震安科技[300767]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:30 |
76.38 |
1 |
1 |
集合竞价 |
| 09:16:15 |
76.38 |
2 |
2 |
集合竞价 |
| 09:16:51 |
76.38 |
1 |
1 |
集合竞价 |
| 09:21:06 |
73.11 |
6 |
6 |
集合竞价 |
| 09:21:33 |
73.11 |
6 |
6 |
集合竞价 |
| 09:21:51 |
73.3 |
6 |
6 |
集合竞价 |
| 09:22:09 |
73.3 |
6 |
6 |
集合竞价 |
| 09:22:18 |
74.8 |
6 |
6 |
集合竞价 |
| 09:22:54 |
75 |
6 |
6 |
集合竞价 |
| 09:23:03 |
75 |
6 |
6 |
集合竞价 |
| 09:23:12 |
75 |
6 |
6 |
集合竞价 |
| 09:23:21 |
75.01 |
6 |
6 |
集合竞价 |
| 09:23:39 |
75 |
7 |
7 |
集合竞价 |
| 09:23:48 |
75.01 |
7 |
7 |
集合竞价 |
| 09:23:57 |
76 |
10 |
10 |
集合竞价 |
| 09:24:15 |
76.38 |
15 |
15 |
集合竞价 |
| 09:25:00 |
76.37 |
15 |
15 |
集合竞价 |
| 09:25:03 |
76.37 |
15 |
30 |
卖出 |
| 09:30:03 |
76.37 |
9 |
39 |
卖出 |
| 09:30:06 |
75.69 |
3 |
42 |
卖出 |
| 09:30:09 |
76.36 |
5 |
47 |
买入 |
| 09:30:12 |
75.55 |
3 |
50 |
卖出 |
| 09:30:18 |
75.97 |
3 |
53 |
买入 |
| 09:30:21 |
75.62 |
2 |
55 |
卖出 |
| 09:30:24 |
75.95 |
1 |
56 |
买入 |
| 09:30:33 |
75.96 |
1 |
57 |
买入 |
| 09:30:39 |
75.95 |
1 |
58 |
买入 |
| 09:30:42 |
75.81 |
2 |
60 |
买入 |
| 09:30:45 |
75.6 |
33 |
93 |
卖出 |
| 09:30:48 |
75.83 |
12 |
105 |
买入 |
| 09:30:51 |
75.82 |
6 |
111 |
卖出 |
| 09:30:57 |
75.96 |
4 |
115 |
卖出 |
| 09:31:00 |
75.55 |
40 |
155 |
卖出 |
| 09:31:09 |
75.88 |
1 |
156 |
卖出 |
| 09:31:12 |
75.88 |
2 |
158 |
卖出 |
| 09:31:18 |
76.25 |
4 |
162 |
买入 |
| 09:31:21 |
75.6 |
87 |
249 |
卖出 |
| 09:31:27 |
76.26 |
3 |
252 |
买入 |
| 09:31:30 |
76.26 |
2 |
254 |
买入 |
| 09:31:36 |
76.25 |
5 |
259 |
卖出 |
| 09:31:39 |
76.27 |
1 |
260 |
买入 |
| 09:31:42 |
76.36 |
7 |
267 |
买入 |
| 09:31:48 |
76.37 |
12 |
279 |
买入 |
| 09:31:51 |
76.37 |
1 |
280 |
买入 |
| 09:31:54 |
76.38 |
5 |
285 |
买入 |
| 09:32:00 |
76.38 |
9 |
294 |
买入 |
| 09:32:12 |
76.17 |
11 |
305 |
卖出 |
| 09:32:18 |
75.98 |
5 |
310 |
卖出 |
| 09:32:36 |
75.98 |
3 |
313 |
卖出 |
| 09:32:45 |
76.16 |
1 |
314 |
买入 |
| 09:32:48 |
76.01 |
2 |
316 |
卖出 |
| 09:32:54 |
76 |
6 |
322 |
卖出 |
| 09:32:57 |
76 |
2 |
324 |
买入 |
| 09:33:00 |
76.03 |
14 |
338 |
买入 |
| 09:33:06 |
75.95 |
68 |
406 |
卖出 |
| 09:33:09 |
75.94 |
1 |
407 |
买入 |
| 09:33:12 |
75.93 |
2 |
409 |
卖出 |
| 09:33:15 |
75.92 |
5 |
414 |
卖出 |
| 09:33:18 |
75.93 |
1 |
415 |
买入 |
| 09:33:21 |
75.66 |
39 |
454 |
卖出 |
| 09:33:27 |
75.9 |
13 |
467 |
买入 |
| 09:33:30 |
75.9 |
1 |
468 |
买入 |
| 09:33:33 |
75.9 |
4 |
472 |
买入 |
| 09:33:36 |
75.98 |
3 |
475 |
买入 |
| 09:33:39 |
75.9 |
1 |
476 |
卖出 |
| 09:33:45 |
75.9 |
3 |
479 |
买入 |
| 09:33:57 |
75.9 |
2 |
481 |
买入 |
| 09:34:00 |
75.9 |
3 |
484 |
买入 |
| 09:34:06 |
75.8 |
2 |
486 |
卖出 |
| 09:34:09 |
75.9 |
1 |
487 |
买入 |
| 09:34:15 |
75.75 |
2 |
489 |
卖出 |
| 09:34:18 |
75.74 |
17 |
506 |
卖出 |
| 09:34:21 |
75.74 |
8 |
514 |
买入 |
| 09:34:24 |
75.74 |
18 |
532 |
买入 |
| 09:34:27 |
75.75 |
7 |
539 |
买入 |
| 09:34:30 |
75.75 |
4 |
543 |
买入 |
| 09:34:33 |
75.77 |
1 |
544 |
买入 |
| 09:34:36 |
75.77 |
1 |
545 |
买入 |
| 09:34:39 |
75.61 |
16 |
561 |
卖出 |
| 09:34:45 |
75.62 |
3 |
564 |
卖出 |
| 09:34:48 |
75.6 |
10 |
574 |
卖出 |
| 09:34:51 |
75.62 |
2 |
576 |
买入 |
| 09:34:54 |
75.58 |
9 |
585 |
卖出 |
| 09:34:57 |
75.62 |
1 |
586 |
买入 |
| 09:35:00 |
75.62 |
8 |
594 |
卖出 |
| 09:35:03 |
75.55 |
12 |
606 |
卖出 |
| 09:35:06 |
75.51 |
1 |
607 |
卖出 |
| 09:35:09 |
75.5 |
7 |
614 |
卖出 |
| 09:35:12 |
75.54 |
4 |
618 |
买入 |
| 09:35:15 |
75.55 |
2 |
620 |
买入 |
| 09:35:18 |
75.5 |
9 |
629 |
卖出 |
| 09:35:21 |
75.5 |
2 |
631 |
买入 |
| 09:35:24 |
75.55 |
9 |
640 |
买入 |
| 09:35:27 |
75.67 |
2 |
642 |
买入 |
| 09:35:30 |
75.67 |
3 |
645 |
买入 |
| 09:35:36 |
75.4 |
35 |
680 |
卖出 |
| 09:35:42 |
75.54 |
2 |
682 |
卖出 |
| 09:35:45 |
75.54 |
3 |
685 |
买入 |
| 09:35:48 |
75.42 |
4 |
689 |
卖出 |
| 09:35:51 |
75.6 |
2 |
691 |
买入 |
| 09:35:54 |
75.6 |
2 |
693 |
买入 |
| 09:35:57 |
75.75 |
2 |
695 |
买入 |
| 09:36:00 |
75.43 |
16 |
711 |
卖出 |
| 09:36:03 |
75.43 |
10 |
721 |
卖出 |
| 09:36:06 |
75.73 |
1 |
722 |
买入 |
| 09:36:09 |
75.44 |
5 |
727 |
卖出 |
| 09:36:18 |
75.5 |
2 |
729 |
买入 |
| 09:36:21 |
75.5 |
2 |
731 |
卖出 |
| 09:36:33 |
75.85 |
1 |
732 |
买入 |
| 09:36:39 |
75.53 |
4 |
736 |
卖出 |
| 09:36:42 |
75.53 |
1 |
737 |
卖出 |
| 09:36:45 |
75.85 |
1 |
738 |
买入 |
| 09:36:48 |
75.71 |
2 |
740 |
卖出 |
| 09:36:51 |
75.54 |
3 |
743 |
卖出 |
| 09:36:54 |
75.53 |
23 |
766 |
卖出 |
| 09:37:00 |
75.55 |
4 |
770 |
买入 |
| 09:37:09 |
75.54 |
30 |
800 |
卖出 |
| 09:37:21 |
75.79 |
1 |
801 |
买入 |
| 09:37:27 |
75.8 |
40 |
841 |
买入 |
| 09:37:30 |
75.85 |
6 |
847 |
买入 |
| 09:37:33 |
75.85 |
10 |
857 |
买入 |
| 09:37:36 |
75.85 |
2 |
859 |
买入 |
| 09:37:39 |
75.85 |
20 |
879 |
买入 |
| 09:37:45 |
75.85 |
5 |
884 |
卖出 |
| 09:37:48 |
75.63 |
12 |
896 |
卖出 |
| 09:38:00 |
75.64 |
3 |
899 |
卖出 |
| 09:38:03 |
75.84 |
1 |
900 |
买入 |
| 09:38:06 |
75.84 |
3 |
903 |
卖出 |
| 09:38:09 |
75.66 |
4 |
907 |
卖出 |
| 09:38:18 |
75.84 |
1 |
908 |
买入 |
| 09:38:21 |
75.84 |
4 |
912 |
卖出 |
| 09:38:27 |
75.85 |
1 |
913 |
买入 |
| 09:38:30 |
75.68 |
16 |
929 |
卖出 |
| 09:38:36 |
75.66 |
10 |
939 |
卖出 |
| 09:38:45 |
75.69 |
6 |
945 |
卖出 |
| 09:38:48 |
75.85 |
1 |
946 |
买入 |
| 09:38:54 |
75.66 |
12 |
958 |
卖出 |
| 09:39:06 |
75.86 |
1 |
959 |
买入 |
| 09:39:18 |
75.7 |
1 |
960 |
卖出 |
| 09:39:21 |
75.66 |
12 |
972 |
卖出 |
| 09:39:42 |
75.66 |
1 |
973 |
卖出 |
| 09:39:54 |
75.66 |
10 |
983 |
卖出 |
| 09:40:00 |
75.66 |
1 |
984 |
卖出 |
| 09:40:03 |
75.65 |
4 |
988 |
卖出 |
| 09:40:06 |
75.59 |
10 |
998 |
卖出 |
| 09:40:09 |
75.54 |
3 |
1001 |
卖出 |
| 09:40:12 |
75.54 |
14 |
1015 |
卖出 |
| 09:40:18 |
75.54 |
2 |
1017 |
买入 |
| 09:40:21 |
75.65 |
4 |
1021 |
买入 |
| 09:40:24 |
75.51 |
3 |
1024 |
卖出 |
| 09:40:27 |
75.51 |
7 |
1031 |
卖出 |
| 09:40:30 |
75.59 |
3 |
1034 |
买入 |
| 09:40:33 |
75.46 |
27 |
1061 |
卖出 |
| 09:40:36 |
75.46 |
5 |
1066 |
买入 |
| 09:40:39 |
75.46 |
3 |
1069 |
买入 |
| 09:40:42 |
75.5 |
13 |
1082 |
买入 |
| 09:40:45 |
75.43 |
5 |
1087 |
卖出 |
| 09:40:48 |
75.43 |
2 |
1089 |
卖出 |
| 09:40:51 |
75.43 |
1 |
1090 |
卖出 |
| 09:40:57 |
75.5 |
1 |
1091 |
买入 |
| 09:41:00 |
75.46 |
1 |
1092 |
卖出 |
| 09:41:06 |
75.43 |
1 |
1093 |
卖出 |
| 09:41:09 |
75.49 |
3 |
1096 |
买入 |
| 09:41:15 |
75.42 |
7 |
1103 |
卖出 |
| 09:41:18 |
75.49 |
10 |
1113 |
买入 |
| 09:41:21 |
75.5 |
7 |
1120 |
买入 |
| 09:41:24 |
75.42 |
2 |
1122 |
卖出 |
| 09:41:27 |
75.43 |
12 |
1134 |
买入 |
| 09:41:33 |
75.43 |
11 |
1145 |
买入 |
| 09:41:36 |
75.5 |
1 |
1146 |
买入 |
| 09:41:39 |
75.6 |
2 |
1148 |
买入 |
| 09:41:45 |
75.51 |
1 |
1149 |
卖出 |
| 09:42:03 |
75.5 |
10 |
1159 |
卖出 |
| 09:42:09 |
75.5 |
1 |
1160 |
买入 |
| 09:42:12 |
75.5 |
7 |
1167 |
买入 |
| 09:42:15 |
75.49 |
26 |
1193 |
卖出 |
| 09:42:18 |
75.49 |
15 |
1208 |
买入 |
| 09:42:21 |
75.5 |
15 |
1223 |
买入 |
| 09:42:45 |
75.51 |
14 |
1237 |
卖出 |
| 09:43:00 |
75.8 |
13 |
1250 |
买入 |
| 09:43:03 |
75.84 |
2 |
1252 |
买入 |
| 09:43:06 |
75.84 |
1 |
1253 |
卖出 |
| 09:43:15 |
75.8 |
1 |
1254 |
卖出 |
| 09:43:42 |
75.66 |
1 |
1255 |
卖出 |
| 09:43:48 |
75.66 |
40 |
1295 |
买入 |
| 09:43:57 |
75.68 |
1 |
1296 |
买入 |
| 09:44:00 |
75.68 |
1 |
1297 |
买入 |
| 09:44:03 |
75.57 |
6 |
1303 |
卖出 |
| 09:44:06 |
75.57 |
3 |
1306 |
卖出 |
| 09:44:15 |
75.64 |
2 |
1308 |
卖出 |
| 09:44:24 |
75.58 |
1 |
1309 |
卖出 |
| 09:44:30 |
75.64 |
4 |
1313 |
买入 |
| 09:44:36 |
75.56 |
1 |
1314 |
卖出 |
| 09:44:45 |
75.51 |
4 |
1318 |
卖出 |
| 09:44:51 |
75.64 |
14 |
1332 |
买入 |
| 09:44:54 |
75.51 |
1 |
1333 |
卖出 |
| 09:45:00 |
75.51 |
4 |
1337 |
卖出 |
| 09:45:03 |
75.51 |
1 |
1338 |
卖出 |
| 09:45:15 |
75.52 |
6 |
1344 |
卖出 |
| 09:45:18 |
75.52 |
3 |
1347 |
买入 |
| 09:45:24 |
75.52 |
8 |
1355 |
买入 |
| 09:45:30 |
75.52 |
7 |
1362 |
买入 |
| 09:45:33 |
75.52 |
2 |
1364 |
买入 |
| 09:45:36 |
75.52 |
1 |
1365 |
买入 |
| 09:45:39 |
75.64 |
1 |
1366 |
买入 |
| 09:45:42 |
75.52 |
3 |
1369 |
卖出 |
| 09:45:45 |
75.53 |
16 |
1385 |
买入 |
| 09:45:48 |
75.64 |
2 |
1387 |
买入 |
| 09:45:51 |
75.5 |
12 |
1399 |
卖出 |
| 09:45:54 |
75.64 |
1 |
1400 |
买入 |
| 09:45:57 |
75.5 |
2 |
1402 |
卖出 |
| 09:46:00 |
75.5 |
9 |
1411 |
卖出 |
| 09:46:06 |
75.44 |
2 |
1413 |
卖出 |
| 09:46:12 |
75.52 |
2 |
1415 |
买入 |
| 09:46:15 |
75.5 |
7 |
1422 |
卖出 |
| 09:46:18 |
75.5 |
5 |
1427 |
买入 |
| 09:46:21 |
75.58 |
19 |
1446 |
买入 |
| 09:46:24 |
75.5 |
3 |
1449 |
卖出 |
| 09:46:27 |
75.58 |
2 |
1451 |
买入 |
| 09:46:30 |
75.5 |
5 |
1456 |
卖出 |
| 09:46:33 |
75.64 |
5 |
1461 |
买入 |
| 09:46:36 |
75.5 |
3 |
1464 |
卖出 |
| 09:46:45 |
75.55 |
16 |
1480 |
卖出 |
| 09:46:48 |
75.5 |
15 |
1495 |
卖出 |
| 09:46:54 |
75.68 |
15 |
1510 |
买入 |
| 09:46:57 |
75.68 |
1 |
1511 |
买入 |
| 09:47:00 |
75.55 |
10 |
1521 |
卖出 |
| 09:47:12 |
75.8 |
50 |
1571 |
买入 |
| 09:47:15 |
75.63 |
31 |
1602 |
卖出 |
| 09:47:18 |
75.85 |
8 |
1610 |
买入 |
| 09:47:21 |
75.85 |
2 |
1612 |
买入 |
| 09:47:24 |
75.85 |
7 |
1619 |
买入 |
| 09:47:27 |
75.85 |
6 |
1625 |
买入 |
| 09:47:30 |
75.86 |
11 |
1636 |
买入 |
| 09:47:33 |
75.85 |
8 |
1644 |
卖出 |
| 09:47:36 |
75.85 |
28 |
1672 |
买入 |
| 09:47:45 |
75.7 |
15 |
1687 |
卖出 |
| 09:47:48 |
75.61 |
13 |
1700 |
卖出 |
| 09:48:15 |
75.72 |
5 |
1705 |
卖出 |
| 09:48:24 |
75.72 |
1 |
1706 |
买入 |
| 09:48:27 |
75.71 |
2 |
1708 |
卖出 |
| 09:48:30 |
75.71 |
1 |
1709 |
卖出 |
| 09:48:36 |
75.72 |
14 |
1723 |
买入 |
| 09:48:45 |
75.69 |
2 |
1725 |
卖出 |
| 09:49:00 |
75.61 |
1 |
1726 |
卖出 |
| 09:49:12 |
75.61 |
3 |
1729 |
卖出 |
| 09:49:15 |
75.6 |
10 |
1739 |
卖出 |
| 09:49:18 |
75.58 |
2 |
1741 |
卖出 |
| 09:49:27 |
75.58 |
3 |
1744 |
卖出 |
| 09:49:30 |
75.61 |
3 |
1747 |
买入 |
| 09:49:36 |
75.5 |
7 |
1754 |
卖出 |
| 09:49:39 |
75.59 |
4 |
1758 |
买入 |
| 09:49:42 |
75.59 |
11 |
1769 |
买入 |
| 09:49:45 |
75.5 |
11 |
1780 |
卖出 |
| 09:49:51 |
75.5 |
1 |
1781 |
买入 |
| 09:49:54 |
75.5 |
2 |
1783 |
买入 |
| 09:49:57 |
75.5 |
1 |
1784 |
买入 |
| 09:50:00 |
75.5 |
6 |
1790 |
买入 |
| 09:50:09 |
75.5 |
9 |
1799 |
买入 |
| 09:50:12 |
75.5 |
1 |
1800 |
买入 |
| 09:50:15 |
75.49 |
4 |
1804 |
卖出 |
| 09:50:18 |
75.49 |
7 |
1811 |
买入 |
| 09:50:21 |
75.49 |
1 |
1812 |
买入 |
| 09:50:42 |
75.49 |
1 |
1813 |
买入 |
| 09:50:45 |
75.49 |
27 |
1840 |
买入 |
| 09:50:48 |
75.5 |
12 |
1852 |
买入 |
| 09:50:51 |
75.59 |
2 |
1854 |
买入 |
| 09:50:54 |
75.59 |
1 |
1855 |
卖出 |
| 09:51:00 |
75.44 |
16 |
1871 |
卖出 |
| 09:51:06 |
75.58 |
3 |
1874 |
买入 |
| 09:51:09 |
75.42 |
15 |
1889 |
卖出 |
| 09:51:12 |
75.58 |
1 |
1890 |
买入 |
| 09:51:15 |
75.41 |
18 |
1908 |
卖出 |
| 09:51:18 |
75.41 |
4 |
1912 |
卖出 |
| 09:51:21 |
75.4 |
6 |
1918 |
卖出 |
| 09:51:27 |
75.58 |
9 |
1927 |
买入 |
| 09:51:30 |
75.4 |
19 |
1946 |
卖出 |
| 09:51:33 |
75.61 |
7 |
1953 |
买入 |
| 09:51:36 |
75.59 |
15 |
1968 |
卖出 |
| 09:51:39 |
75.37 |
50 |
2018 |
卖出 |
| 09:51:45 |
75.45 |
22 |
2040 |
买入 |
| 09:51:54 |
75.69 |
151 |
2191 |
买入 |
| 09:52:00 |
75.87 |
11 |
2202 |
买入 |
| 09:52:03 |
75.86 |
6 |
2208 |
卖出 |
| 09:52:06 |
75.75 |
8 |
2216 |
卖出 |
| 09:52:09 |
75.75 |
1 |
2217 |
买入 |
| 09:52:12 |
75.75 |
8 |
2225 |
卖出 |
| 09:52:18 |
75.77 |
10 |
2235 |
买入 |
| 09:52:21 |
75.77 |
5 |
2240 |
买入 |
| 09:52:24 |
75.91 |
5 |
2245 |
买入 |
| 09:52:27 |
75.92 |
3 |
2248 |
买入 |
| 09:52:30 |
75.92 |
11 |
2259 |
买入 |
| 09:52:33 |
75.92 |
1 |
2260 |
买入 |
| 09:52:36 |
76 |
13 |
2273 |
买入 |
| 09:52:39 |
76 |
9 |
2282 |
买入 |
| 09:52:42 |
76.11 |
12 |
2294 |
买入 |
| 09:52:45 |
76.11 |
13 |
2307 |
买入 |
| 09:52:48 |
76.12 |
10 |
2317 |
买入 |
| 09:52:51 |
76.2 |
3 |
2320 |
买入 |
| 09:52:54 |
76.2 |
1 |
2321 |
买入 |