青鸟消防[002960]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:21 |
39.9 |
119 |
119 |
集合竞价 |
| 09:16:39 |
39.9 |
119 |
119 |
集合竞价 |
| 09:17:06 |
41.7 |
0 |
0 |
集合竞价 |
| 09:17:15 |
40 |
3 |
3 |
集合竞价 |
| 09:17:24 |
40 |
3 |
3 |
集合竞价 |
| 09:17:51 |
40 |
3 |
3 |
集合竞价 |
| 09:18:09 |
40 |
3 |
3 |
集合竞价 |
| 09:18:36 |
40 |
3 |
3 |
集合竞价 |
| 09:19:12 |
40 |
3 |
3 |
集合竞价 |
| 09:19:21 |
40 |
3 |
3 |
集合竞价 |
| 09:19:30 |
40 |
3 |
3 |
集合竞价 |
| 09:19:39 |
40 |
3 |
3 |
集合竞价 |
| 09:19:48 |
40 |
3 |
3 |
集合竞价 |
| 09:20:09 |
40 |
3 |
3 |
集合竞价 |
| 09:20:45 |
40 |
3 |
3 |
集合竞价 |
| 09:20:54 |
40 |
3 |
3 |
集合竞价 |
| 09:21:03 |
40 |
3 |
3 |
集合竞价 |
| 09:21:12 |
40 |
3 |
3 |
集合竞价 |
| 09:21:48 |
40.5 |
3 |
3 |
集合竞价 |
| 09:22:42 |
40.5 |
3 |
3 |
集合竞价 |
| 09:22:51 |
40.5 |
3 |
3 |
集合竞价 |
| 09:23:00 |
40.5 |
3 |
3 |
集合竞价 |
| 09:23:18 |
40.5 |
3 |
3 |
集合竞价 |
| 09:23:27 |
40.5 |
26 |
26 |
集合竞价 |
| 09:23:36 |
40.5 |
31 |
31 |
集合竞价 |
| 09:24:03 |
40.5 |
33 |
33 |
集合竞价 |
| 09:24:21 |
40.5 |
37 |
37 |
集合竞价 |
| 09:24:39 |
40.5 |
72 |
72 |
集合竞价 |
| 09:24:48 |
40.5 |
81 |
81 |
集合竞价 |
| 09:24:57 |
40.64 |
130 |
130 |
集合竞价 |
| 09:25:00 |
41.31 |
137 |
267 |
卖出 |
| 09:30:00 |
41.31 |
32 |
299 |
卖出 |
| 09:30:03 |
41.49 |
51 |
350 |
买入 |
| 09:30:06 |
41.46 |
31 |
381 |
买入 |
| 09:30:09 |
41.33 |
14 |
395 |
卖出 |
| 09:30:12 |
41.31 |
10 |
405 |
卖出 |
| 09:30:15 |
41.01 |
3 |
408 |
卖出 |
| 09:30:18 |
41.01 |
9 |
417 |
卖出 |
| 09:30:21 |
41.02 |
13 |
430 |
买入 |
| 09:30:24 |
41.02 |
4 |
434 |
卖出 |
| 09:30:27 |
41 |
16 |
450 |
卖出 |
| 09:30:30 |
41.03 |
25 |
475 |
买入 |
| 09:30:33 |
41.03 |
17 |
492 |
卖出 |
| 09:30:36 |
41.06 |
17 |
509 |
买入 |
| 09:30:39 |
41.12 |
7 |
516 |
买入 |
| 09:30:42 |
41.2 |
30 |
546 |
买入 |
| 09:30:45 |
41.24 |
2 |
548 |
买入 |
| 09:30:51 |
41.24 |
4 |
552 |
买入 |
| 09:30:54 |
41.26 |
15 |
567 |
买入 |
| 09:30:57 |
41.19 |
14 |
581 |
卖出 |
| 09:31:00 |
41.14 |
9 |
590 |
卖出 |
| 09:31:03 |
41.17 |
31 |
621 |
买入 |
| 09:31:06 |
41.15 |
19 |
640 |
卖出 |
| 09:31:09 |
41.06 |
1 |
641 |
卖出 |
| 09:31:12 |
41.06 |
15 |
656 |
买入 |
| 09:31:15 |
41.07 |
3 |
659 |
卖出 |
| 09:31:18 |
41.06 |
57 |
716 |
卖出 |
| 09:31:21 |
41.06 |
14 |
730 |
买入 |
| 09:31:24 |
41.06 |
4 |
734 |
买入 |
| 09:31:27 |
41.05 |
1 |
735 |
卖出 |
| 09:31:30 |
41.01 |
3 |
738 |
卖出 |
| 09:31:33 |
40.98 |
1 |
739 |
卖出 |
| 09:31:36 |
40.85 |
8 |
747 |
卖出 |
| 09:31:39 |
40.83 |
2 |
749 |
卖出 |
| 09:31:42 |
40.89 |
3 |
752 |
买入 |
| 09:31:45 |
40.85 |
5 |
757 |
卖出 |
| 09:31:48 |
40.83 |
25 |
782 |
卖出 |
| 09:31:51 |
40.8 |
2 |
784 |
卖出 |
| 09:31:54 |
40.66 |
52 |
836 |
卖出 |
| 09:31:57 |
40.8 |
8 |
844 |
买入 |
| 09:32:00 |
40.66 |
10 |
854 |
卖出 |
| 09:32:03 |
40.69 |
19 |
873 |
买入 |
| 09:32:06 |
40.68 |
10 |
883 |
卖出 |
| 09:32:09 |
40.76 |
4 |
887 |
买入 |
| 09:32:12 |
40.79 |
14 |
901 |
买入 |
| 09:32:15 |
40.79 |
6 |
907 |
买入 |
| 09:32:18 |
40.76 |
6 |
913 |
卖出 |
| 09:32:21 |
40.76 |
3 |
916 |
买入 |
| 09:32:24 |
40.76 |
2 |
918 |
买入 |
| 09:32:27 |
40.77 |
8 |
926 |
买入 |
| 09:32:30 |
40.77 |
10 |
936 |
买入 |
| 09:32:33 |
40.77 |
17 |
953 |
买入 |
| 09:32:36 |
40.72 |
44 |
997 |
买入 |
| 09:32:39 |
40.7 |
9 |
1006 |
卖出 |
| 09:32:42 |
40.71 |
23 |
1029 |
卖出 |
| 09:32:45 |
40.72 |
5 |
1034 |
买入 |
| 09:32:48 |
40.7 |
8 |
1042 |
卖出 |
| 09:32:51 |
40.7 |
3 |
1045 |
卖出 |
| 09:33:03 |
40.67 |
8 |
1053 |
卖出 |
| 09:33:06 |
40.66 |
6 |
1059 |
卖出 |
| 09:33:09 |
40.66 |
4 |
1063 |
卖出 |
| 09:33:15 |
40.63 |
2 |
1065 |
卖出 |
| 09:33:21 |
40.67 |
4 |
1069 |
买入 |
| 09:33:24 |
40.69 |
13 |
1082 |
买入 |
| 09:33:27 |
40.6 |
1 |
1083 |
卖出 |
| 09:33:30 |
40.58 |
11 |
1094 |
卖出 |
| 09:33:33 |
40.6 |
3 |
1097 |
买入 |
| 09:33:36 |
40.55 |
74 |
1171 |
卖出 |
| 09:33:39 |
40.53 |
21 |
1192 |
卖出 |
| 09:33:42 |
40.53 |
3 |
1195 |
卖出 |
| 09:33:45 |
40.52 |
5 |
1200 |
卖出 |
| 09:33:48 |
40.51 |
13 |
1213 |
卖出 |
| 09:33:51 |
40.5 |
2 |
1215 |
卖出 |
| 09:33:54 |
40.5 |
3 |
1218 |
卖出 |
| 09:33:57 |
40.53 |
12 |
1230 |
买入 |
| 09:34:00 |
40.53 |
2 |
1232 |
卖出 |
| 09:34:03 |
40.51 |
15 |
1247 |
卖出 |
| 09:34:06 |
40.5 |
57 |
1304 |
卖出 |
| 09:34:12 |
40.55 |
4 |
1308 |
卖出 |
| 09:34:15 |
40.56 |
1 |
1309 |
买入 |
| 09:34:18 |
40.55 |
4 |
1313 |
卖出 |
| 09:34:21 |
40.55 |
9 |
1322 |
买入 |
| 09:34:27 |
40.5 |
30 |
1352 |
卖出 |
| 09:34:30 |
40.47 |
31 |
1383 |
卖出 |
| 09:34:33 |
40.49 |
6 |
1389 |
买入 |
| 09:34:36 |
40.55 |
7 |
1396 |
买入 |
| 09:34:39 |
40.54 |
1 |
1397 |
卖出 |
| 09:34:45 |
40.54 |
2 |
1399 |
买入 |
| 09:34:48 |
40.54 |
6 |
1405 |
买入 |
| 09:34:51 |
40.54 |
3 |
1408 |
买入 |
| 09:34:54 |
40.5 |
16 |
1424 |
卖出 |
| 09:35:00 |
40.44 |
21 |
1445 |
买入 |
| 09:35:03 |
40.41 |
14 |
1459 |
卖出 |
| 09:35:06 |
40.4 |
3 |
1462 |
卖出 |
| 09:35:09 |
40.32 |
16 |
1478 |
卖出 |
| 09:35:12 |
40.31 |
12 |
1490 |
卖出 |
| 09:35:15 |
40.3 |
11 |
1501 |
卖出 |
| 09:35:18 |
40.23 |
7 |
1508 |
卖出 |
| 09:35:21 |
40.15 |
41 |
1549 |
卖出 |
| 09:35:24 |
40.15 |
20 |
1569 |
买入 |
| 09:35:30 |
40.23 |
25 |
1594 |
买入 |
| 09:35:33 |
40.29 |
7 |
1601 |
买入 |
| 09:35:36 |
40.29 |
2 |
1603 |
买入 |
| 09:35:39 |
40.31 |
27 |
1630 |
买入 |
| 09:35:42 |
40.32 |
205 |
1835 |
买入 |
| 09:35:45 |
40.4 |
21 |
1856 |
买入 |
| 09:35:48 |
40.4 |
2 |
1858 |
卖出 |
| 09:35:51 |
40.39 |
14 |
1872 |
卖出 |
| 09:35:57 |
40.33 |
3 |
1875 |
买入 |
| 09:36:00 |
40.36 |
10 |
1885 |
买入 |
| 09:36:03 |
40.33 |
6 |
1891 |
卖出 |
| 09:36:06 |
40.33 |
5 |
1896 |
买入 |
| 09:36:09 |
40.36 |
1 |
1897 |
买入 |
| 09:36:12 |
40.34 |
1 |
1898 |
买入 |
| 09:36:15 |
40.22 |
18 |
1916 |
卖出 |
| 09:36:18 |
40.35 |
6 |
1922 |
买入 |
| 09:36:24 |
40.31 |
1 |
1923 |
卖出 |
| 09:36:27 |
40.38 |
56 |
1979 |
买入 |
| 09:36:30 |
40.34 |
23 |
2002 |
卖出 |
| 09:36:33 |
40.34 |
6 |
2008 |
买入 |
| 09:36:36 |
40.38 |
13 |
2021 |
买入 |
| 09:36:45 |
40.39 |
9 |
2030 |
买入 |
| 09:36:48 |
40.33 |
5 |
2035 |
卖出 |
| 09:36:51 |
40.39 |
2 |
2037 |
买入 |
| 09:36:54 |
40.23 |
14 |
2051 |
卖出 |
| 09:36:57 |
40.24 |
4 |
2055 |
买入 |
| 09:37:00 |
40.23 |
4 |
2059 |
卖出 |
| 09:37:03 |
40.24 |
6 |
2065 |
卖出 |
| 09:37:06 |
40.24 |
2 |
2067 |
买入 |
| 09:37:09 |
40.3 |
4 |
2071 |
买入 |
| 09:37:15 |
40.33 |
1 |
2072 |
买入 |
| 09:37:18 |
40.3 |
1 |
2073 |
卖出 |
| 09:37:24 |
40.33 |
1 |
2074 |
卖出 |
| 09:37:27 |
40.34 |
2 |
2076 |
卖出 |
| 09:37:30 |
40.34 |
2 |
2078 |
卖出 |
| 09:37:33 |
40.35 |
2 |
2080 |
买入 |
| 09:37:36 |
40.35 |
3 |
2083 |
卖出 |
| 09:37:39 |
40.35 |
6 |
2089 |
卖出 |
| 09:37:42 |
40.31 |
5 |
2094 |
卖出 |
| 09:37:45 |
40.3 |
10 |
2104 |
卖出 |
| 09:37:48 |
40.28 |
6 |
2110 |
卖出 |
| 09:37:51 |
40.31 |
24 |
2134 |
买入 |
| 09:37:54 |
40.26 |
12 |
2146 |
卖出 |
| 09:37:57 |
40.25 |
5 |
2151 |
卖出 |
| 09:38:00 |
40.25 |
10 |
2161 |
卖出 |
| 09:38:03 |
40.24 |
17 |
2178 |
卖出 |
| 09:38:06 |
40.24 |
34 |
2212 |
卖出 |
| 09:38:09 |
40.2 |
20 |
2232 |
卖出 |
| 09:38:12 |
40.2 |
26 |
2258 |
卖出 |
| 09:38:15 |
40.2 |
4 |
2262 |
卖出 |
| 09:38:18 |
40.18 |
63 |
2325 |
卖出 |
| 09:38:21 |
40.18 |
13 |
2338 |
买入 |
| 09:38:24 |
40.09 |
46 |
2384 |
卖出 |
| 09:38:27 |
40.09 |
9 |
2393 |
卖出 |
| 09:38:30 |
40.05 |
14 |
2407 |
卖出 |
| 09:38:33 |
40.1 |
7 |
2414 |
买入 |
| 09:38:36 |
40.05 |
16 |
2430 |
卖出 |
| 09:38:39 |
40.05 |
24 |
2454 |
买入 |
| 09:38:42 |
40.05 |
20 |
2474 |
买入 |
| 09:38:45 |
40.07 |
7 |
2481 |
买入 |
| 09:38:48 |
40.07 |
4 |
2485 |
卖出 |
| 09:38:51 |
40.21 |
3 |
2488 |
买入 |
| 09:38:54 |
40.2 |
7 |
2495 |
买入 |
| 09:38:57 |
40.08 |
1 |
2496 |
卖出 |
| 09:39:00 |
40.19 |
7 |
2503 |
买入 |
| 09:39:03 |
40.11 |
12 |
2515 |
卖出 |
| 09:39:06 |
40.19 |
23 |
2538 |
买入 |
| 09:39:09 |
40.08 |
5 |
2543 |
卖出 |
| 09:39:12 |
40.08 |
6 |
2549 |
卖出 |
| 09:39:15 |
40.06 |
6 |
2555 |
卖出 |
| 09:39:18 |
40.07 |
48 |
2603 |
买入 |
| 09:39:21 |
40.03 |
42 |
2645 |
卖出 |
| 09:39:24 |
40.03 |
20 |
2665 |
买入 |
| 09:39:27 |
40.01 |
1 |
2666 |
卖出 |
| 09:39:30 |
40.03 |
1 |
2667 |
买入 |
| 09:39:33 |
40.01 |
14 |
2681 |
卖出 |
| 09:39:36 |
40.01 |
3 |
2684 |
卖出 |
| 09:39:39 |
40.03 |
1 |
2685 |
买入 |
| 09:39:42 |
40.08 |
1 |
2686 |
买入 |
| 09:39:45 |
40.03 |
3 |
2689 |
卖出 |
| 09:39:48 |
40.03 |
5 |
2694 |
卖出 |
| 09:39:51 |
40.03 |
1 |
2695 |
卖出 |
| 09:39:57 |
40.1 |
1 |
2696 |
买入 |
| 09:40:00 |
40.1 |
4 |
2700 |
买入 |
| 09:40:03 |
40.1 |
12 |
2712 |
买入 |
| 09:40:06 |
40.1 |
11 |
2723 |
卖出 |
| 09:40:09 |
40.04 |
6 |
2729 |
卖出 |
| 09:40:12 |
40.04 |
20 |
2749 |
卖出 |
| 09:40:15 |
40.03 |
38 |
2787 |
卖出 |
| 09:40:18 |
40.04 |
11 |
2798 |
买入 |
| 09:40:21 |
40.02 |
3 |
2801 |
卖出 |
| 09:40:24 |
40.05 |
3 |
2804 |
买入 |
| 09:40:27 |
40.06 |
1 |
2805 |
买入 |
| 09:40:36 |
40.19 |
1 |
2806 |
买入 |
| 09:40:39 |
40.06 |
9 |
2815 |
卖出 |
| 09:40:42 |
40.07 |
1 |
2816 |
买入 |
| 09:40:54 |
40.08 |
2 |
2818 |
买入 |
| 09:41:03 |
40.08 |
4 |
2822 |
卖出 |
| 09:41:21 |
40.21 |
4 |
2826 |
买入 |
| 09:41:24 |
40.2 |
2 |
2828 |
卖出 |
| 09:41:27 |
40.13 |
1 |
2829 |
卖出 |
| 09:41:36 |
40.23 |
1 |
2830 |
买入 |
| 09:41:42 |
40.24 |
1 |
2831 |
买入 |
| 09:41:45 |
40.23 |
5 |
2836 |
卖出 |
| 09:41:48 |
40.16 |
9 |
2845 |
卖出 |
| 09:41:51 |
40.13 |
10 |
2855 |
卖出 |
| 09:41:54 |
40.1 |
18 |
2873 |
卖出 |
| 09:41:57 |
40.1 |
13 |
2886 |
卖出 |
| 09:42:00 |
40.11 |
7 |
2893 |
买入 |
| 09:42:03 |
40.1 |
21 |
2914 |
卖出 |
| 09:42:06 |
40.09 |
17 |
2931 |
卖出 |
| 09:42:09 |
40.08 |
20 |
2951 |
卖出 |
| 09:42:12 |
40.07 |
26 |
2977 |
卖出 |
| 09:42:15 |
40.05 |
13 |
2990 |
卖出 |
| 09:42:18 |
40.04 |
11 |
3001 |
卖出 |
| 09:42:21 |
40.08 |
21 |
3022 |
买入 |
| 09:42:24 |
40.04 |
13 |
3035 |
卖出 |
| 09:42:27 |
40.05 |
3 |
3038 |
买入 |
| 09:42:30 |
40.05 |
6 |
3044 |
卖出 |
| 09:42:33 |
40.06 |
11 |
3055 |
买入 |
| 09:42:36 |
40.05 |
1 |
3056 |
卖出 |
| 09:42:48 |
40.09 |
5 |
3061 |
买入 |
| 09:42:51 |
40.1 |
3 |
3064 |
卖出 |
| 09:43:03 |
40.1 |
4 |
3068 |
卖出 |
| 09:43:06 |
40.1 |
6 |
3074 |
卖出 |
| 09:43:09 |
40.1 |
9 |
3083 |
卖出 |
| 09:43:12 |
40.1 |
1 |
3084 |
卖出 |
| 09:43:24 |
40.11 |
1 |
3085 |
买入 |
| 09:43:27 |
40.06 |
6 |
3091 |
卖出 |
| 09:43:30 |
40.1 |
25 |
3116 |
买入 |
| 09:43:33 |
40.11 |
7 |
3123 |
买入 |
| 09:43:36 |
40.11 |
4 |
3127 |
卖出 |
| 09:43:42 |
40.11 |
1 |
3128 |
卖出 |
| 09:43:48 |
40.11 |
12 |
3140 |
卖出 |
| 09:43:51 |
40.11 |
2 |
3142 |
卖出 |
| 09:43:54 |
40.11 |
6 |
3148 |
卖出 |
| 09:43:57 |
40.18 |
8 |
3156 |
买入 |
| 09:44:00 |
40.18 |
2 |
3158 |
卖出 |
| 09:44:03 |
40.18 |
8 |
3166 |
卖出 |
| 09:44:06 |
40.18 |
1 |
3167 |
卖出 |
| 09:44:09 |
40.12 |
2 |
3169 |
卖出 |
| 09:44:12 |
40.13 |
6 |
3175 |
买入 |
| 09:44:15 |
40.11 |
6 |
3181 |
卖出 |
| 09:44:18 |
40.12 |
2 |
3183 |
买入 |
| 09:44:27 |
40.14 |
5 |
3188 |
卖出 |
| 09:44:30 |
40.12 |
1 |
3189 |
卖出 |
| 09:44:36 |
40.12 |
10 |
3199 |
卖出 |
| 09:44:39 |
40.16 |
3 |
3202 |
买入 |
| 09:44:42 |
40.11 |
13 |
3215 |
卖出 |
| 09:44:45 |
40.11 |
3 |
3218 |
卖出 |
| 09:44:48 |
40.1 |
35 |
3253 |
卖出 |
| 09:44:51 |
40.1 |
17 |
3270 |
买入 |
| 09:44:54 |
40.05 |
22 |
3292 |
卖出 |
| 09:44:57 |
40.05 |
3 |
3295 |
卖出 |
| 09:45:00 |
40.05 |
6 |
3301 |
卖出 |
| 09:45:03 |
40.04 |
17 |
3318 |
卖出 |
| 09:45:06 |
40.11 |
13 |
3331 |
买入 |
| 09:45:09 |
40.03 |
3 |
3334 |
卖出 |
| 09:45:12 |
40.11 |
7 |
3341 |
买入 |
| 09:45:15 |
40.04 |
4 |
3345 |
卖出 |
| 09:45:18 |
40.04 |
3 |
3348 |
卖出 |
| 09:45:21 |
40.05 |
5 |
3353 |
买入 |
| 09:45:24 |
40.04 |
1 |
3354 |
卖出 |
| 09:45:27 |
40.04 |
10 |
3364 |
卖出 |
| 09:45:30 |
40.01 |
140 |
3504 |
卖出 |
| 09:45:33 |
40 |
174 |
3678 |
卖出 |
| 09:45:36 |
40.01 |
94 |
3772 |
买入 |
| 09:45:39 |
40 |
65 |
3837 |
卖出 |
| 09:45:42 |
39.99 |
40 |
3877 |
卖出 |
| 09:45:45 |
40.01 |
14 |
3891 |
买入 |