高争民爆[002827]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.62 |
1 |
1 |
集合竞价 |
| 09:15:09 |
10.62 |
14 |
14 |
集合竞价 |
| 09:18:18 |
10.63 |
4 |
4 |
集合竞价 |
| 09:19:39 |
10.65 |
22 |
22 |
集合竞价 |
| 09:20:00 |
10.65 |
25 |
25 |
集合竞价 |
| 09:20:18 |
10.65 |
29 |
29 |
集合竞价 |
| 09:20:27 |
10.66 |
42 |
42 |
集合竞价 |
| 09:20:36 |
10.65 |
42 |
42 |
集合竞价 |
| 09:23:00 |
10.65 |
45 |
45 |
集合竞价 |
| 09:23:45 |
10.65 |
55 |
55 |
集合竞价 |
| 09:24:21 |
10.65 |
95 |
95 |
集合竞价 |
| 09:24:30 |
10.65 |
110 |
110 |
集合竞价 |
| 09:24:57 |
10.65 |
186 |
186 |
集合竞价 |
| 09:25:00 |
10.7 |
286 |
472 |
买入 |
| 09:30:00 |
10.65 |
57 |
529 |
卖出 |
| 09:30:03 |
10.65 |
51 |
580 |
卖出 |
| 09:30:06 |
10.64 |
44 |
624 |
卖出 |
| 09:30:09 |
10.62 |
27 |
651 |
卖出 |
| 09:30:12 |
10.6 |
12 |
663 |
卖出 |
| 09:30:15 |
10.59 |
67 |
730 |
卖出 |
| 09:30:18 |
10.51 |
36 |
766 |
卖出 |
| 09:30:21 |
10.49 |
52 |
818 |
卖出 |
| 09:30:24 |
10.51 |
12 |
830 |
买入 |
| 09:30:27 |
10.51 |
29 |
859 |
买入 |
| 09:30:30 |
10.52 |
33 |
892 |
买入 |
| 09:30:33 |
10.52 |
14 |
906 |
卖出 |
| 09:30:36 |
10.55 |
3 |
909 |
买入 |
| 09:30:39 |
10.55 |
3 |
912 |
卖出 |
| 09:30:42 |
10.56 |
3 |
915 |
买入 |
| 09:30:45 |
10.58 |
40 |
955 |
买入 |
| 09:30:48 |
10.58 |
21 |
976 |
买入 |
| 09:30:51 |
10.55 |
24 |
1000 |
买入 |
| 09:30:54 |
10.55 |
2 |
1002 |
卖出 |
| 09:30:57 |
10.53 |
10 |
1012 |
卖出 |
| 09:31:00 |
10.52 |
43 |
1055 |
卖出 |
| 09:31:03 |
10.51 |
13 |
1068 |
买入 |
| 09:31:06 |
10.51 |
7 |
1075 |
卖出 |
| 09:31:09 |
10.49 |
33 |
1108 |
卖出 |
| 09:31:12 |
10.51 |
60 |
1168 |
买入 |
| 09:31:15 |
10.51 |
33 |
1201 |
卖出 |
| 09:31:18 |
10.51 |
1 |
1202 |
买入 |
| 09:31:21 |
10.49 |
71 |
1273 |
卖出 |
| 09:31:24 |
10.51 |
11 |
1284 |
买入 |
| 09:31:27 |
10.52 |
11 |
1295 |
买入 |
| 09:31:30 |
10.55 |
10 |
1305 |
买入 |
| 09:31:33 |
10.56 |
9 |
1314 |
买入 |
| 09:31:36 |
10.56 |
9 |
1323 |
卖出 |
| 09:31:39 |
10.56 |
12 |
1335 |
卖出 |
| 09:31:42 |
10.55 |
16 |
1351 |
卖出 |
| 09:31:45 |
10.52 |
64 |
1415 |
卖出 |
| 09:31:48 |
10.51 |
9 |
1424 |
卖出 |
| 09:31:51 |
10.53 |
136 |
1560 |
买入 |
| 09:31:54 |
10.53 |
132 |
1692 |
卖出 |
| 09:31:57 |
10.54 |
123 |
1815 |
买入 |
| 09:32:00 |
10.55 |
24 |
1839 |
买入 |
| 09:32:03 |
10.55 |
25 |
1864 |
卖出 |
| 09:32:06 |
10.54 |
83 |
1947 |
卖出 |
| 09:32:09 |
10.53 |
137 |
2084 |
买入 |
| 09:32:15 |
10.55 |
1 |
2085 |
卖出 |
| 09:32:18 |
10.55 |
1 |
2086 |
卖出 |
| 09:32:24 |
10.55 |
4 |
2090 |
卖出 |
| 09:32:27 |
10.56 |
28 |
2118 |
买入 |
| 09:32:30 |
10.56 |
2 |
2120 |
买入 |
| 09:32:33 |
10.56 |
2 |
2122 |
买入 |
| 09:32:36 |
10.55 |
2 |
2124 |
卖出 |
| 09:32:39 |
10.56 |
12 |
2136 |
买入 |
| 09:32:42 |
10.55 |
86 |
2222 |
卖出 |
| 09:32:45 |
10.56 |
53 |
2275 |
买入 |
| 09:32:48 |
10.56 |
43 |
2318 |
卖出 |
| 09:32:51 |
10.53 |
136 |
2454 |
卖出 |
| 09:32:54 |
10.53 |
9 |
2463 |
卖出 |
| 09:32:57 |
10.53 |
57 |
2520 |
卖出 |
| 09:33:03 |
10.53 |
2 |
2522 |
买入 |
| 09:33:06 |
10.51 |
31 |
2553 |
卖出 |
| 09:33:09 |
10.51 |
26 |
2579 |
买入 |
| 09:33:12 |
10.5 |
101 |
2680 |
卖出 |
| 09:33:18 |
10.51 |
48 |
2728 |
卖出 |
| 09:33:21 |
10.49 |
115 |
2843 |
卖出 |
| 09:33:24 |
10.49 |
14 |
2857 |
买入 |
| 09:33:27 |
10.53 |
16 |
2873 |
买入 |
| 09:33:30 |
10.51 |
90 |
2963 |
卖出 |
| 09:33:33 |
10.54 |
1 |
2964 |
买入 |
| 09:33:36 |
10.54 |
9 |
2973 |
买入 |
| 09:33:39 |
10.53 |
4 |
2977 |
卖出 |
| 09:33:45 |
10.54 |
1 |
2978 |
买入 |
| 09:33:48 |
10.54 |
8 |
2986 |
买入 |
| 09:33:51 |
10.54 |
12 |
2998 |
卖出 |
| 09:33:54 |
10.54 |
80 |
3078 |
买入 |
| 09:33:57 |
10.52 |
61 |
3139 |
卖出 |
| 09:34:06 |
10.53 |
24 |
3163 |
买入 |
| 09:34:09 |
10.53 |
20 |
3183 |
买入 |
| 09:34:21 |
10.53 |
16 |
3199 |
买入 |
| 09:34:24 |
10.52 |
46 |
3245 |
卖出 |
| 09:34:27 |
10.53 |
24 |
3269 |
买入 |
| 09:34:30 |
10.52 |
142 |
3411 |
卖出 |
| 09:34:33 |
10.51 |
116 |
3527 |
卖出 |
| 09:34:36 |
10.49 |
86 |
3613 |
卖出 |
| 09:34:39 |
10.5 |
67 |
3680 |
买入 |
| 09:34:45 |
10.49 |
25 |
3705 |
买入 |
| 09:34:48 |
10.49 |
5 |
3710 |
买入 |
| 09:34:51 |
10.48 |
25 |
3735 |
卖出 |
| 09:34:54 |
10.48 |
1 |
3736 |
买入 |
| 09:34:57 |
10.47 |
8 |
3744 |
卖出 |
| 09:35:00 |
10.46 |
111 |
3855 |
卖出 |
| 09:35:03 |
10.44 |
86 |
3941 |
卖出 |
| 09:35:06 |
10.45 |
12 |
3953 |
买入 |
| 09:35:12 |
10.45 |
1 |
3954 |
买入 |
| 09:35:15 |
10.43 |
22 |
3976 |
卖出 |
| 09:35:21 |
10.45 |
1 |
3977 |
卖出 |
| 09:35:30 |
10.44 |
3 |
3980 |
卖出 |
| 09:35:33 |
10.45 |
68 |
4048 |
买入 |
| 09:35:36 |
10.47 |
7 |
4055 |
买入 |
| 09:35:39 |
10.47 |
8 |
4063 |
买入 |
| 09:35:42 |
10.47 |
4 |
4067 |
买入 |
| 09:35:45 |
10.46 |
5 |
4072 |
卖出 |
| 09:35:48 |
10.46 |
3 |
4075 |
买入 |
| 09:35:51 |
10.46 |
1 |
4076 |
买入 |
| 09:35:54 |
10.46 |
5 |
4081 |
卖出 |
| 09:35:57 |
10.45 |
1 |
4082 |
卖出 |
| 09:36:00 |
10.45 |
27 |
4109 |
卖出 |
| 09:36:03 |
10.46 |
8 |
4117 |
买入 |
| 09:36:06 |
10.47 |
1 |
4118 |
买入 |
| 09:36:09 |
10.46 |
21 |
4139 |
卖出 |
| 09:36:12 |
10.48 |
1 |
4140 |
买入 |
| 09:36:15 |
10.48 |
295 |
4435 |
卖出 |
| 09:36:18 |
10.48 |
1 |
4436 |
买入 |
| 09:36:21 |
10.48 |
1 |
4437 |
买入 |
| 09:36:24 |
10.46 |
18 |
4455 |
卖出 |
| 09:36:27 |
10.46 |
1 |
4456 |
卖出 |
| 09:36:33 |
10.48 |
1 |
4457 |
买入 |
| 09:36:36 |
10.48 |
15 |
4472 |
买入 |
| 09:36:39 |
10.5 |
60 |
4532 |
买入 |
| 09:36:42 |
10.49 |
70 |
4602 |
卖出 |
| 09:36:45 |
10.5 |
93 |
4695 |
买入 |
| 09:36:48 |
10.49 |
3 |
4698 |
卖出 |
| 09:36:51 |
10.49 |
9 |
4707 |
买入 |
| 09:36:54 |
10.49 |
4 |
4711 |
买入 |
| 09:36:57 |
10.49 |
5 |
4716 |
买入 |
| 09:37:00 |
10.49 |
5 |
4721 |
买入 |
| 09:37:03 |
10.48 |
41 |
4762 |
卖出 |
| 09:37:06 |
10.48 |
20 |
4782 |
卖出 |
| 09:37:15 |
10.49 |
11 |
4793 |
买入 |
| 09:37:18 |
10.49 |
20 |
4813 |
买入 |
| 09:37:21 |
10.49 |
7 |
4820 |
买入 |
| 09:37:24 |
10.49 |
2 |
4822 |
买入 |
| 09:37:27 |
10.49 |
42 |
4864 |
买入 |
| 09:37:30 |
10.49 |
77 |
4941 |
卖出 |
| 09:37:33 |
10.49 |
100 |
5041 |
卖出 |
| 09:37:42 |
10.48 |
24 |
5065 |
卖出 |
| 09:37:48 |
10.49 |
5 |
5070 |
买入 |
| 09:37:51 |
10.49 |
5 |
5075 |
卖出 |
| 09:37:54 |
10.49 |
7 |
5082 |
卖出 |
| 09:37:57 |
10.49 |
6 |
5088 |
卖出 |
| 09:38:00 |
10.48 |
20 |
5108 |
卖出 |
| 09:38:06 |
10.49 |
25 |
5133 |
卖出 |
| 09:38:09 |
10.48 |
52 |
5185 |
卖出 |
| 09:38:12 |
10.48 |
13 |
5198 |
卖出 |
| 09:38:15 |
10.48 |
53 |
5251 |
卖出 |
| 09:38:18 |
10.48 |
36 |
5287 |
卖出 |
| 09:38:21 |
10.48 |
22 |
5309 |
卖出 |
| 09:38:24 |
10.47 |
55 |
5364 |
卖出 |
| 09:38:27 |
10.49 |
13 |
5377 |
买入 |
| 09:38:30 |
10.47 |
1 |
5378 |
卖出 |
| 09:38:33 |
10.49 |
5 |
5383 |
买入 |
| 09:38:36 |
10.47 |
7 |
5390 |
卖出 |
| 09:38:39 |
10.5 |
18 |
5408 |
买入 |
| 09:38:42 |
10.49 |
14 |
5422 |
卖出 |
| 09:38:45 |
10.49 |
7 |
5429 |
卖出 |
| 09:38:48 |
10.5 |
9 |
5438 |
买入 |
| 09:38:51 |
10.5 |
1 |
5439 |
卖出 |
| 09:38:54 |
10.5 |
19 |
5458 |
卖出 |
| 09:38:57 |
10.5 |
2 |
5460 |
卖出 |
| 09:39:00 |
10.49 |
17 |
5477 |
卖出 |
| 09:39:03 |
10.47 |
356 |
5833 |
卖出 |
| 09:39:06 |
10.46 |
71 |
5904 |
卖出 |
| 09:39:09 |
10.45 |
71 |
5975 |
卖出 |
| 09:39:12 |
10.45 |
35 |
6010 |
卖出 |
| 09:39:15 |
10.46 |
47 |
6057 |
买入 |
| 09:39:18 |
10.44 |
34 |
6091 |
卖出 |
| 09:39:21 |
10.46 |
23 |
6114 |
买入 |
| 09:39:24 |
10.45 |
13 |
6127 |
卖出 |
| 09:39:27 |
10.45 |
41 |
6168 |
卖出 |
| 09:39:33 |
10.46 |
70 |
6238 |
买入 |
| 09:39:36 |
10.47 |
18 |
6256 |
买入 |
| 09:39:39 |
10.47 |
2 |
6258 |
买入 |
| 09:39:42 |
10.46 |
119 |
6377 |
卖出 |
| 09:39:51 |
10.48 |
1 |
6378 |
买入 |
| 09:39:54 |
10.48 |
5 |
6383 |
卖出 |
| 09:40:00 |
10.48 |
4 |
6387 |
卖出 |
| 09:40:03 |
10.48 |
11 |
6398 |
卖出 |
| 09:40:06 |
10.5 |
2 |
6400 |
买入 |
| 09:40:09 |
10.5 |
4 |
6404 |
卖出 |
| 09:40:21 |
10.51 |
5 |
6409 |
买入 |
| 09:40:30 |
10.5 |
8 |
6417 |
卖出 |
| 09:40:33 |
10.51 |
2 |
6419 |
买入 |
| 09:40:36 |
10.51 |
2 |
6421 |
买入 |
| 09:40:45 |
10.51 |
1 |
6422 |
卖出 |
| 09:40:54 |
10.46 |
228 |
6650 |
卖出 |
| 09:40:57 |
10.46 |
9 |
6659 |
卖出 |
| 09:41:00 |
10.49 |
19 |
6678 |
买入 |
| 09:41:03 |
10.49 |
14 |
6692 |
买入 |
| 09:41:06 |
10.49 |
14 |
6706 |
买入 |
| 09:41:09 |
10.49 |
60 |
6766 |
卖出 |
| 09:41:12 |
10.49 |
188 |
6954 |
卖出 |
| 09:41:21 |
10.47 |
84 |
7038 |
卖出 |
| 09:41:24 |
10.47 |
3 |
7041 |
卖出 |
| 09:41:27 |
10.47 |
27 |
7068 |
卖出 |
| 09:41:30 |
10.47 |
25 |
7093 |
卖出 |
| 09:41:33 |
10.46 |
37 |
7130 |
卖出 |
| 09:41:42 |
10.47 |
1 |
7131 |
卖出 |
| 09:41:48 |
10.47 |
41 |
7172 |
卖出 |
| 09:41:51 |
10.47 |
82 |
7254 |
买入 |
| 09:41:57 |
10.48 |
7 |
7261 |
买入 |
| 09:42:03 |
10.48 |
2 |
7263 |
买入 |
| 09:42:15 |
10.49 |
14 |
7277 |
买入 |
| 09:42:21 |
10.48 |
2 |
7279 |
卖出 |
| 09:42:24 |
10.48 |
1 |
7280 |
卖出 |
| 09:42:27 |
10.48 |
3 |
7283 |
卖出 |
| 09:42:30 |
10.49 |
17 |
7300 |
买入 |
| 09:42:33 |
10.49 |
3 |
7303 |
卖出 |
| 09:42:36 |
10.5 |
2 |
7305 |
买入 |
| 09:42:45 |
10.48 |
85 |
7390 |
卖出 |
| 09:42:57 |
10.48 |
111 |
7501 |
卖出 |
| 09:43:00 |
10.48 |
178 |
7679 |
买入 |
| 09:43:03 |
10.49 |
4 |
7683 |
买入 |
| 09:43:06 |
10.49 |
4 |
7687 |
买入 |
| 09:43:12 |
10.49 |
5 |
7692 |
买入 |
| 09:43:15 |
10.48 |
7 |
7699 |
卖出 |
| 09:43:18 |
10.49 |
2 |
7701 |
买入 |
| 09:43:21 |
10.49 |
65 |
7766 |
买入 |
| 09:43:24 |
10.48 |
6 |
7772 |
卖出 |
| 09:43:27 |
10.48 |
110 |
7882 |
卖出 |
| 09:43:30 |
10.48 |
29 |
7911 |
卖出 |
| 09:43:33 |
10.47 |
94 |
8005 |
卖出 |
| 09:43:36 |
10.48 |
44 |
8049 |
买入 |
| 09:43:39 |
10.48 |
4 |
8053 |
买入 |
| 09:43:45 |
10.5 |
22 |
8075 |
买入 |
| 09:43:48 |
10.5 |
2 |
8077 |
买入 |
| 09:43:54 |
10.51 |
19 |
8096 |
买入 |
| 09:43:57 |
10.51 |
11 |
8107 |
买入 |
| 09:44:00 |
10.51 |
2 |
8109 |
买入 |
| 09:44:03 |
10.52 |
1 |
8110 |
买入 |
| 09:44:06 |
10.52 |
4 |
8114 |
买入 |
| 09:44:09 |
10.52 |
2 |
8116 |
卖出 |
| 09:44:12 |
10.53 |
16 |
8132 |
买入 |
| 09:44:15 |
10.53 |
4 |
8136 |
卖出 |
| 09:44:18 |
10.53 |
1 |
8137 |
卖出 |
| 09:44:21 |
10.53 |
1 |
8138 |
卖出 |
| 09:44:33 |
10.52 |
36 |
8174 |
卖出 |
| 09:44:36 |
10.52 |
2 |
8176 |
买入 |
| 09:44:39 |
10.51 |
78 |
8254 |
卖出 |
| 09:44:42 |
10.51 |
13 |
8267 |
买入 |
| 09:44:57 |
10.53 |
2 |
8269 |
买入 |
| 09:45:03 |
10.52 |
12 |
8281 |
卖出 |
| 09:45:09 |
10.53 |
1 |
8282 |
买入 |
| 09:45:12 |
10.52 |
10 |
8292 |
卖出 |
| 09:45:30 |
10.52 |
22 |
8314 |
卖出 |
| 09:45:33 |
10.52 |
15 |
8329 |
卖出 |
| 09:45:36 |
10.51 |
3 |
8332 |
卖出 |
| 09:46:00 |
10.52 |
2 |
8334 |
买入 |
| 09:46:12 |
10.53 |
17 |
8351 |
买入 |
| 09:46:15 |
10.54 |
1 |
8352 |
买入 |
| 09:46:24 |
10.52 |
259 |
8611 |
卖出 |
| 09:46:27 |
10.54 |
1 |
8612 |
买入 |
| 09:46:33 |
10.54 |
5 |
8617 |
卖出 |
| 09:46:36 |
10.55 |
38 |
8655 |
买入 |
| 09:46:39 |
10.55 |
6 |
8661 |
卖出 |
| 09:46:57 |
10.55 |
5 |
8666 |
卖出 |
| 09:47:03 |
10.55 |
1 |
8667 |
卖出 |
| 09:47:18 |
10.55 |
2 |
8669 |
卖出 |
| 09:47:21 |
10.54 |
42 |
8711 |
卖出 |
| 09:47:24 |
10.51 |
4 |
8715 |
卖出 |
| 09:47:30 |
10.54 |
2 |
8717 |
买入 |
| 09:47:33 |
10.54 |
11 |
8728 |
买入 |
| 09:47:36 |
10.54 |
4 |
8732 |
卖出 |
| 09:47:39 |
10.54 |
16 |
8748 |
卖出 |
| 09:47:42 |
10.54 |
20 |
8768 |
卖出 |
| 09:47:45 |
10.54 |
47 |
8815 |
卖出 |
| 09:47:48 |
10.54 |
3 |
8818 |
买入 |
| 09:48:24 |
10.53 |
1 |
8819 |
买入 |
| 09:48:27 |
10.51 |
15 |
8834 |
卖出 |
| 09:48:33 |
10.51 |
6 |
8840 |
卖出 |
| 09:48:39 |
10.51 |
2 |
8842 |
卖出 |
| 09:48:42 |
10.51 |
1 |
8843 |
卖出 |
| 09:48:48 |
10.53 |
1 |
8844 |
买入 |
| 09:48:51 |
10.53 |
1 |
8845 |
买入 |
| 09:49:18 |
10.53 |
1 |
8846 |
买入 |
| 09:49:30 |
10.53 |
1 |
8847 |
买入 |
| 09:50:03 |
10.52 |
1 |
8848 |
卖出 |
| 09:50:21 |
10.52 |
8 |
8856 |
卖出 |
| 09:50:24 |
10.52 |
29 |
8885 |
卖出 |
| 09:50:27 |
10.52 |
24 |
8909 |
卖出 |
| 09:50:30 |
10.52 |
2 |
8911 |
卖出 |
| 09:50:33 |
10.52 |
4 |
8915 |
卖出 |
| 09:50:36 |
10.52 |
1 |
8916 |
卖出 |
| 09:50:39 |
10.53 |
1 |
8917 |
买入 |
| 09:50:42 |
10.52 |
2 |
8919 |
卖出 |
| 09:50:48 |
10.52 |
4 |
8923 |
卖出 |
| 09:50:51 |
10.52 |
1 |
8924 |
卖出 |
| 09:50:54 |
10.52 |
2 |
8926 |
卖出 |