震安科技[300767]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
63.1 |
2 |
2 |
集合竞价 |
| 09:15:12 |
63.1 |
3 |
3 |
集合竞价 |
| 09:16:06 |
62.57 |
10 |
10 |
集合竞价 |
| 09:17:00 |
63.1 |
3 |
3 |
集合竞价 |
| 09:17:45 |
63.1 |
3 |
3 |
集合竞价 |
| 09:18:57 |
63.1 |
3 |
3 |
集合竞价 |
| 09:19:15 |
63.1 |
3 |
3 |
集合竞价 |
| 09:20:03 |
63.1 |
4 |
4 |
集合竞价 |
| 09:20:21 |
63.1 |
4 |
4 |
集合竞价 |
| 09:21:06 |
63.1 |
11 |
11 |
集合竞价 |
| 09:21:42 |
63 |
14 |
14 |
集合竞价 |
| 09:21:51 |
63.11 |
14 |
14 |
集合竞价 |
| 09:22:09 |
63.11 |
16 |
16 |
集合竞价 |
| 09:23:48 |
63.11 |
16 |
16 |
集合竞价 |
| 09:23:57 |
63.11 |
16 |
16 |
集合竞价 |
| 09:24:15 |
63.11 |
16 |
16 |
集合竞价 |
| 09:24:42 |
63.11 |
21 |
21 |
集合竞价 |
| 09:24:51 |
63.14 |
22 |
22 |
集合竞价 |
| 09:25:00 |
63.5 |
22 |
22 |
集合竞价 |
| 09:25:03 |
64.14 |
22 |
44 |
卖出 |
| 09:30:03 |
64.14 |
29 |
73 |
卖出 |
| 09:30:06 |
64 |
16 |
89 |
卖出 |
| 09:30:09 |
64 |
4 |
93 |
买入 |
| 09:30:12 |
64.12 |
26 |
119 |
买入 |
| 09:30:15 |
63.47 |
49 |
168 |
卖出 |
| 09:30:18 |
63.47 |
41 |
209 |
卖出 |
| 09:30:21 |
63.44 |
34 |
243 |
卖出 |
| 09:30:24 |
63.45 |
4 |
247 |
买入 |
| 09:30:27 |
63.45 |
3 |
250 |
买入 |
| 09:30:30 |
63.29 |
3 |
253 |
卖出 |
| 09:30:33 |
63.46 |
26 |
279 |
买入 |
| 09:30:36 |
63.33 |
11 |
290 |
卖出 |
| 09:30:39 |
63.47 |
18 |
308 |
买入 |
| 09:30:42 |
63.46 |
5 |
313 |
买入 |
| 09:30:45 |
63.3 |
1 |
314 |
卖出 |
| 09:30:48 |
63.46 |
2 |
316 |
买入 |
| 09:30:51 |
63.47 |
27 |
343 |
买入 |
| 09:30:54 |
63.29 |
100 |
443 |
卖出 |
| 09:30:57 |
63.76 |
1 |
444 |
买入 |
| 09:31:00 |
63.77 |
4 |
448 |
买入 |
| 09:31:06 |
63.53 |
10 |
458 |
卖出 |
| 09:31:09 |
63.53 |
6 |
464 |
卖出 |
| 09:31:12 |
63.58 |
3 |
467 |
买入 |
| 09:31:18 |
63.77 |
9 |
476 |
买入 |
| 09:31:21 |
63.73 |
1 |
477 |
卖出 |
| 09:31:27 |
63.93 |
10 |
487 |
买入 |
| 09:31:30 |
63.6 |
1 |
488 |
卖出 |
| 09:31:42 |
63.62 |
8 |
496 |
卖出 |
| 09:31:45 |
63.61 |
13 |
509 |
卖出 |
| 09:31:48 |
63.6 |
11 |
520 |
卖出 |
| 09:31:51 |
63.6 |
13 |
533 |
卖出 |
| 09:31:54 |
63.59 |
93 |
626 |
卖出 |
| 09:31:57 |
63.4 |
32 |
658 |
卖出 |
| 09:32:00 |
63.47 |
5 |
663 |
买入 |
| 09:32:03 |
63.32 |
6 |
669 |
卖出 |
| 09:32:06 |
63.32 |
6 |
675 |
卖出 |
| 09:32:09 |
63.32 |
1 |
676 |
卖出 |
| 09:32:12 |
63.32 |
4 |
680 |
卖出 |
| 09:32:15 |
63.32 |
1 |
681 |
卖出 |
| 09:32:18 |
63.44 |
16 |
697 |
买入 |
| 09:32:24 |
63.44 |
4 |
701 |
卖出 |
| 09:32:33 |
63.6 |
6 |
707 |
买入 |
| 09:32:36 |
63.6 |
5 |
712 |
买入 |
| 09:32:39 |
63.75 |
28 |
740 |
买入 |
| 09:32:42 |
63.57 |
39 |
779 |
卖出 |
| 09:32:45 |
63.69 |
14 |
793 |
买入 |
| 09:32:48 |
63.8 |
11 |
804 |
买入 |
| 09:32:54 |
63.69 |
2 |
806 |
卖出 |
| 09:32:57 |
63.8 |
16 |
822 |
买入 |
| 09:33:00 |
63.6 |
28 |
850 |
卖出 |
| 09:33:03 |
63.5 |
87 |
937 |
卖出 |
| 09:33:06 |
63.33 |
17 |
954 |
卖出 |
| 09:33:09 |
63.28 |
31 |
985 |
卖出 |
| 09:33:12 |
63.28 |
6 |
991 |
买入 |
| 09:33:15 |
63.55 |
67 |
1058 |
买入 |
| 09:33:18 |
63.42 |
52 |
1110 |
卖出 |
| 09:33:21 |
63.2 |
108 |
1218 |
卖出 |
| 09:33:24 |
63.29 |
2 |
1220 |
买入 |
| 09:33:27 |
63.42 |
1 |
1221 |
买入 |
| 09:33:39 |
63.43 |
1 |
1222 |
卖出 |
| 09:33:45 |
63.43 |
2 |
1224 |
卖出 |
| 09:33:51 |
63.55 |
19 |
1243 |
买入 |
| 09:33:54 |
63.6 |
30 |
1273 |
买入 |
| 09:33:57 |
63.54 |
36 |
1309 |
卖出 |
| 09:34:00 |
63.62 |
4 |
1313 |
卖出 |
| 09:34:03 |
63.63 |
11 |
1324 |
卖出 |
| 09:34:06 |
63.63 |
4 |
1328 |
卖出 |
| 09:34:15 |
63.62 |
2 |
1330 |
卖出 |
| 09:34:18 |
63.64 |
1 |
1331 |
买入 |
| 09:34:24 |
63.7 |
10 |
1341 |
买入 |
| 09:34:27 |
63.5 |
1 |
1342 |
卖出 |
| 09:34:30 |
63.44 |
8 |
1350 |
卖出 |
| 09:34:33 |
63.5 |
12 |
1362 |
买入 |
| 09:34:36 |
63.42 |
7 |
1369 |
卖出 |
| 09:34:39 |
63.39 |
17 |
1386 |
卖出 |
| 09:34:42 |
63.42 |
10 |
1396 |
买入 |
| 09:34:45 |
63.65 |
7 |
1403 |
买入 |
| 09:34:48 |
63.65 |
5 |
1408 |
买入 |
| 09:34:51 |
63.42 |
23 |
1431 |
卖出 |
| 09:34:54 |
63.4 |
9 |
1440 |
卖出 |
| 09:34:57 |
63.45 |
6 |
1446 |
买入 |
| 09:35:00 |
63.42 |
6 |
1452 |
卖出 |
| 09:35:03 |
63.42 |
2 |
1454 |
卖出 |
| 09:35:06 |
63.42 |
18 |
1472 |
卖出 |
| 09:35:09 |
63.38 |
4 |
1476 |
卖出 |
| 09:35:12 |
63.4 |
15 |
1491 |
买入 |
| 09:35:15 |
63.3 |
15 |
1506 |
卖出 |
| 09:35:18 |
63.28 |
126 |
1632 |
卖出 |
| 09:35:21 |
63.2 |
60 |
1692 |
卖出 |
| 09:35:24 |
63.2 |
22 |
1714 |
卖出 |
| 09:35:27 |
63.29 |
24 |
1738 |
买入 |
| 09:35:33 |
63.11 |
20 |
1758 |
卖出 |
| 09:35:36 |
63.36 |
18 |
1776 |
买入 |
| 09:35:39 |
63.34 |
37 |
1813 |
卖出 |
| 09:35:42 |
63.16 |
50 |
1863 |
卖出 |
| 09:35:45 |
63.36 |
1 |
1864 |
卖出 |
| 09:35:48 |
63.33 |
6 |
1870 |
卖出 |
| 09:35:51 |
63.38 |
6 |
1876 |
买入 |
| 09:35:57 |
63.11 |
50 |
1926 |
卖出 |
| 09:36:03 |
63.15 |
10 |
1936 |
买入 |
| 09:36:06 |
63.15 |
45 |
1981 |
买入 |
| 09:36:09 |
63.36 |
5 |
1986 |
买入 |
| 09:36:12 |
63.12 |
36 |
2022 |
卖出 |
| 09:36:15 |
63.35 |
1 |
2023 |
买入 |
| 09:36:18 |
63.36 |
1 |
2024 |
买入 |
| 09:36:21 |
63.11 |
41 |
2065 |
卖出 |
| 09:36:24 |
63.34 |
1 |
2066 |
买入 |
| 09:36:27 |
63.16 |
2 |
2068 |
卖出 |
| 09:36:30 |
63.12 |
31 |
2099 |
卖出 |
| 09:36:39 |
63.35 |
15 |
2114 |
买入 |
| 09:36:42 |
63.35 |
9 |
2123 |
买入 |
| 09:36:48 |
63.29 |
3 |
2126 |
卖出 |
| 09:36:51 |
63.35 |
1 |
2127 |
买入 |
| 09:36:54 |
63.34 |
4 |
2131 |
买入 |
| 09:37:03 |
63.28 |
2 |
2133 |
卖出 |
| 09:37:06 |
63.28 |
2 |
2135 |
卖出 |
| 09:37:09 |
63.34 |
2 |
2137 |
买入 |
| 09:37:12 |
63.34 |
10 |
2147 |
卖出 |
| 09:37:15 |
63.47 |
8 |
2155 |
买入 |
| 09:37:21 |
63.35 |
1 |
2156 |
卖出 |
| 09:37:27 |
63.4 |
3 |
2159 |
买入 |
| 09:37:33 |
63.35 |
12 |
2171 |
卖出 |
| 09:37:36 |
63.34 |
16 |
2187 |
卖出 |
| 09:37:39 |
63.34 |
7 |
2194 |
卖出 |
| 09:37:42 |
63.33 |
3 |
2197 |
卖出 |
| 09:37:45 |
63.3 |
5 |
2202 |
卖出 |
| 09:37:48 |
63.3 |
1 |
2203 |
卖出 |
| 09:37:51 |
63.29 |
6 |
2209 |
买入 |
| 09:37:54 |
63.29 |
15 |
2224 |
买入 |
| 09:37:57 |
63.36 |
5 |
2229 |
买入 |
| 09:38:00 |
63.34 |
2 |
2231 |
卖出 |
| 09:38:03 |
63.34 |
3 |
2234 |
卖出 |
| 09:38:12 |
63.34 |
7 |
2241 |
买入 |
| 09:38:18 |
63.34 |
3 |
2244 |
买入 |
| 09:38:21 |
63.34 |
8 |
2252 |
买入 |
| 09:38:24 |
63.35 |
6 |
2258 |
买入 |
| 09:38:27 |
63.34 |
6 |
2264 |
卖出 |
| 09:38:30 |
63.35 |
4 |
2268 |
买入 |
| 09:38:33 |
63.34 |
4 |
2272 |
卖出 |
| 09:38:36 |
63.34 |
1 |
2273 |
买入 |
| 09:38:39 |
63.35 |
2 |
2275 |
买入 |
| 09:38:42 |
63.35 |
2 |
2277 |
买入 |
| 09:38:48 |
63.5 |
8 |
2285 |
买入 |
| 09:38:51 |
63.5 |
3 |
2288 |
买入 |
| 09:38:54 |
63.5 |
4 |
2292 |
买入 |
| 09:38:57 |
63.5 |
10 |
2302 |
卖出 |
| 09:39:00 |
63.43 |
13 |
2315 |
卖出 |
| 09:39:03 |
63.35 |
97 |
2412 |
卖出 |
| 09:39:06 |
63.4 |
10 |
2422 |
买入 |
| 09:39:09 |
63.32 |
7 |
2429 |
卖出 |
| 09:39:12 |
63.31 |
5 |
2434 |
卖出 |
| 09:39:15 |
63.35 |
1 |
2435 |
卖出 |
| 09:39:21 |
63.25 |
7 |
2442 |
卖出 |
| 09:39:24 |
63.25 |
17 |
2459 |
买入 |
| 09:39:27 |
63.28 |
14 |
2473 |
买入 |
| 09:39:30 |
63.28 |
5 |
2478 |
卖出 |
| 09:39:33 |
63.4 |
16 |
2494 |
买入 |
| 09:39:36 |
63.42 |
9 |
2503 |
买入 |
| 09:39:51 |
63.66 |
2 |
2505 |
买入 |
| 09:40:06 |
63.24 |
6 |
2511 |
卖出 |
| 09:40:12 |
63.3 |
13 |
2524 |
卖出 |
| 09:40:24 |
63.31 |
1 |
2525 |
卖出 |
| 09:40:27 |
63.46 |
2 |
2527 |
买入 |
| 09:40:30 |
63.46 |
5 |
2532 |
卖出 |
| 09:40:33 |
63.54 |
4 |
2536 |
买入 |
| 09:40:36 |
63.55 |
1 |
2537 |
买入 |
| 09:40:39 |
63.54 |
10 |
2547 |
卖出 |
| 09:40:42 |
63.67 |
47 |
2594 |
买入 |
| 09:40:45 |
63.68 |
9 |
2603 |
卖出 |
| 09:40:48 |
63.67 |
1 |
2604 |
卖出 |
| 09:40:51 |
63.67 |
6 |
2610 |
卖出 |
| 09:40:54 |
63.65 |
3 |
2613 |
卖出 |
| 09:41:00 |
63.64 |
1 |
2614 |
买入 |
| 09:41:03 |
63.4 |
1 |
2615 |
卖出 |
| 09:41:06 |
63.67 |
7 |
2622 |
买入 |
| 09:41:18 |
63.48 |
1 |
2623 |
卖出 |
| 09:41:21 |
63.75 |
11 |
2634 |
买入 |
| 09:41:24 |
63.67 |
1 |
2635 |
卖出 |
| 09:41:27 |
63.67 |
13 |
2648 |
卖出 |
| 09:41:30 |
63.67 |
1 |
2649 |
买入 |
| 09:41:36 |
63.64 |
5 |
2654 |
卖出 |
| 09:41:39 |
63.67 |
3 |
2657 |
买入 |
| 09:41:42 |
63.67 |
1 |
2658 |
买入 |
| 09:41:45 |
63.65 |
1 |
2659 |
卖出 |
| 09:41:48 |
63.75 |
25 |
2684 |
买入 |
| 09:41:51 |
63.75 |
9 |
2693 |
卖出 |
| 09:41:54 |
63.64 |
1 |
2694 |
卖出 |
| 09:42:03 |
63.64 |
3 |
2697 |
卖出 |
| 09:42:12 |
63.56 |
5 |
2702 |
卖出 |
| 09:42:15 |
63.52 |
1 |
2703 |
卖出 |
| 09:42:18 |
63.5 |
3 |
2706 |
卖出 |
| 09:42:21 |
63.47 |
2 |
2708 |
卖出 |
| 09:42:27 |
63.49 |
1 |
2709 |
买入 |
| 09:42:36 |
63.42 |
40 |
2749 |
卖出 |
| 09:42:39 |
63.48 |
8 |
2757 |
买入 |
| 09:42:42 |
63.47 |
4 |
2761 |
卖出 |
| 09:42:45 |
63.54 |
3 |
2764 |
买入 |
| 09:42:51 |
63.62 |
1 |
2765 |
买入 |
| 09:42:54 |
63.63 |
1 |
2766 |
买入 |
| 09:43:00 |
63.68 |
2 |
2768 |
卖出 |
| 09:43:03 |
63.68 |
1 |
2769 |
卖出 |
| 09:43:09 |
63.63 |
5 |
2774 |
卖出 |
| 09:43:15 |
63.63 |
3 |
2777 |
买入 |
| 09:43:18 |
63.61 |
1 |
2778 |
卖出 |
| 09:43:24 |
63.61 |
2 |
2780 |
卖出 |
| 09:43:36 |
63.42 |
2 |
2782 |
卖出 |
| 09:43:39 |
63.61 |
2 |
2784 |
买入 |
| 09:43:54 |
63.44 |
1 |
2785 |
卖出 |
| 09:44:00 |
63.57 |
4 |
2789 |
买入 |
| 09:44:06 |
63.58 |
2 |
2791 |
买入 |
| 09:44:09 |
63.68 |
36 |
2827 |
买入 |
| 09:44:12 |
63.64 |
5 |
2832 |
卖出 |
| 09:44:15 |
63.78 |
9 |
2841 |
买入 |
| 09:44:21 |
63.64 |
1 |
2842 |
卖出 |
| 09:44:36 |
64 |
100 |
2942 |
买入 |
| 09:44:39 |
63.64 |
1 |
2943 |
卖出 |
| 09:44:42 |
63.5 |
20 |
2963 |
卖出 |
| 09:44:45 |
64 |
50 |
3013 |
买入 |
| 09:45:03 |
64.05 |
60 |
3073 |
买入 |
| 09:45:09 |
64 |
0 |
3073 |
卖出 |
| 09:45:15 |
63.95 |
3 |
3076 |
卖出 |
| 09:45:18 |
63.64 |
4 |
3080 |
卖出 |
| 09:45:27 |
63.74 |
6 |
3086 |
卖出 |
| 09:45:30 |
63.74 |
6 |
3092 |
卖出 |
| 09:45:36 |
64.13 |
241 |
3333 |
买入 |
| 09:45:39 |
63.94 |
8 |
3341 |
卖出 |
| 09:45:42 |
63.94 |
3 |
3344 |
卖出 |
| 09:45:45 |
63.94 |
1 |
3345 |
卖出 |
| 09:45:51 |
63.94 |
2 |
3347 |
卖出 |
| 09:46:00 |
64.14 |
3 |
3350 |
买入 |
| 09:46:15 |
64 |
2 |
3352 |
卖出 |
| 09:46:18 |
64 |
1 |
3353 |
卖出 |
| 09:46:21 |
63.95 |
2 |
3355 |
卖出 |
| 09:46:24 |
63.93 |
18 |
3373 |
卖出 |
| 09:46:27 |
63.66 |
1 |
3374 |
卖出 |
| 09:46:30 |
63.66 |
2 |
3376 |
卖出 |
| 09:46:39 |
63.88 |
6 |
3382 |
买入 |
| 09:47:00 |
63.91 |
7 |
3389 |
买入 |
| 09:47:03 |
63.85 |
14 |
3403 |
卖出 |
| 09:47:06 |
63.85 |
1 |
3404 |
买入 |
| 09:47:12 |
63.85 |
10 |
3414 |
买入 |
| 09:47:15 |
63.85 |
20 |
3434 |
卖出 |
| 09:47:18 |
63.83 |
34 |
3468 |
买入 |
| 09:47:21 |
63.86 |
8 |
3476 |
买入 |
| 09:47:24 |
63.93 |
51 |
3527 |
买入 |
| 09:47:27 |
63.93 |
5 |
3532 |
买入 |
| 09:47:30 |
64.05 |
5 |
3537 |
买入 |
| 09:47:33 |
64.04 |
1 |
3538 |
卖出 |
| 09:47:36 |
63.89 |
2 |
3540 |
卖出 |
| 09:47:39 |
63.89 |
1 |
3541 |
卖出 |
| 09:47:45 |
63.89 |
1 |
3542 |
卖出 |
| 09:47:48 |
63.92 |
2 |
3544 |
卖出 |
| 09:47:54 |
63.92 |
12 |
3556 |
卖出 |
| 09:47:57 |
63.97 |
8 |
3564 |
买入 |
| 09:48:03 |
63.98 |
3 |
3567 |
卖出 |
| 09:48:06 |
63.98 |
2 |
3569 |
卖出 |
| 09:48:09 |
63.97 |
2 |
3571 |
卖出 |
| 09:48:15 |
63.92 |
6 |
3577 |
卖出 |
| 09:48:18 |
63.98 |
12 |
3589 |
买入 |
| 09:48:21 |
63.98 |
3 |
3592 |
卖出 |
| 09:48:27 |
64.09 |
23 |
3615 |
买入 |
| 09:48:30 |
64.04 |
4 |
3619 |
卖出 |
| 09:48:33 |
64.03 |
1 |
3620 |
卖出 |
| 09:48:39 |
63.98 |
1 |
3621 |
卖出 |
| 09:48:42 |
64.12 |
15 |
3636 |
买入 |
| 09:48:48 |
64 |
2 |
3638 |
卖出 |
| 09:49:03 |
64 |
1 |
3639 |
卖出 |
| 09:49:06 |
64 |
4 |
3643 |
卖出 |
| 09:49:15 |
64.02 |
2 |
3645 |
卖出 |
| 09:49:18 |
64 |
1 |
3646 |
卖出 |
| 09:49:21 |
64 |
4 |
3650 |
卖出 |
| 09:49:24 |
64.09 |
30 |
3680 |
买入 |
| 09:49:27 |
64.04 |
2 |
3682 |
卖出 |
| 09:49:30 |
64.07 |
8 |
3690 |
买入 |
| 09:49:42 |
64.08 |
6 |
3696 |
卖出 |
| 09:49:45 |
64.13 |
33 |
3729 |
买入 |
| 09:49:48 |
64.2 |
26 |
3755 |
买入 |
| 09:49:51 |
64.15 |
6 |
3761 |
卖出 |
| 09:49:54 |
64.2 |
4 |
3765 |
买入 |
| 09:49:57 |
64.2 |
8 |
3773 |
买入 |