越剑智能[603095]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
25.45 |
1 |
1 |
集合竞价 |
| 09:16:36 |
23.51 |
134 |
134 |
集合竞价 |
| 09:16:54 |
25.45 |
1 |
1 |
集合竞价 |
| 09:18:54 |
23.51 |
153 |
153 |
集合竞价 |
| 09:19:03 |
25.45 |
1 |
1 |
集合竞价 |
| 09:21:27 |
25.35 |
1 |
1 |
集合竞价 |
| 09:22:45 |
25.35 |
3 |
3 |
集合竞价 |
| 09:24:33 |
25.29 |
4 |
4 |
集合竞价 |
| 09:24:36 |
25.35 |
10 |
10 |
集合竞价 |
| 09:24:57 |
25.29 |
14 |
14 |
集合竞价 |
| 09:25:00 |
25.15 |
16 |
30 |
卖出 |
| 09:30:00 |
25.12 |
7 |
37 |
卖出 |
| 09:30:03 |
25.15 |
1 |
38 |
买入 |
| 09:30:06 |
25.16 |
73 |
111 |
买入 |
| 09:30:09 |
25.16 |
1 |
112 |
买入 |
| 09:30:12 |
25.28 |
19 |
131 |
买入 |
| 09:30:15 |
25.17 |
40 |
171 |
卖出 |
| 09:30:18 |
25.18 |
19 |
190 |
卖出 |
| 09:30:21 |
25.28 |
2 |
192 |
买入 |
| 09:30:24 |
25.28 |
18 |
210 |
买入 |
| 09:30:27 |
25.35 |
3 |
213 |
买入 |
| 09:30:30 |
25.35 |
13 |
226 |
卖出 |
| 09:30:33 |
25.35 |
6 |
232 |
买入 |
| 09:30:36 |
25.36 |
14 |
246 |
买入 |
| 09:30:39 |
25.36 |
3 |
249 |
卖出 |
| 09:30:42 |
25.36 |
1 |
250 |
卖出 |
| 09:30:45 |
25.36 |
12 |
262 |
买入 |
| 09:30:51 |
25.36 |
8 |
270 |
买入 |
| 09:30:54 |
25.36 |
5 |
275 |
卖出 |
| 09:30:57 |
25.36 |
6 |
281 |
买入 |
| 09:31:03 |
25.48 |
9 |
290 |
买入 |
| 09:31:30 |
25.49 |
7 |
297 |
买入 |
| 09:31:33 |
25.47 |
6 |
303 |
买入 |
| 09:31:39 |
25.41 |
6 |
309 |
卖出 |
| 09:31:42 |
25.42 |
5 |
314 |
卖出 |
| 09:31:45 |
25.42 |
6 |
320 |
卖出 |
| 09:31:48 |
25.42 |
8 |
328 |
卖出 |
| 09:31:51 |
25.42 |
6 |
334 |
卖出 |
| 09:31:54 |
25.34 |
3 |
337 |
卖出 |
| 09:31:57 |
25.34 |
2 |
339 |
卖出 |
| 09:32:00 |
25.35 |
1 |
340 |
卖出 |
| 09:32:03 |
25.33 |
3 |
343 |
卖出 |
| 09:32:06 |
25.33 |
3 |
346 |
卖出 |
| 09:32:09 |
25.35 |
1 |
347 |
卖出 |
| 09:32:15 |
25.33 |
6 |
353 |
卖出 |
| 09:32:18 |
25.34 |
1 |
354 |
卖出 |
| 09:32:21 |
25.32 |
4 |
358 |
卖出 |
| 09:32:24 |
25.34 |
5 |
363 |
卖出 |
| 09:32:30 |
25.31 |
1 |
364 |
卖出 |
| 09:32:33 |
25.31 |
7 |
371 |
卖出 |
| 09:32:39 |
25.3 |
1 |
372 |
买入 |
| 09:32:42 |
25.48 |
12 |
384 |
买入 |
| 09:32:57 |
25.34 |
1 |
385 |
卖出 |
| 09:33:00 |
25.34 |
5 |
390 |
卖出 |
| 09:33:03 |
25.34 |
5 |
395 |
买入 |
| 09:33:06 |
25.33 |
15 |
410 |
卖出 |
| 09:33:09 |
25.33 |
3 |
413 |
卖出 |
| 09:33:12 |
25.33 |
5 |
418 |
卖出 |
| 09:33:15 |
25.33 |
2 |
420 |
卖出 |
| 09:33:18 |
25.31 |
1 |
421 |
卖出 |
| 09:33:21 |
25.33 |
20 |
441 |
买入 |
| 09:33:24 |
25.31 |
1 |
442 |
卖出 |
| 09:33:33 |
25.29 |
2 |
444 |
卖出 |
| 09:33:39 |
25.28 |
3 |
447 |
卖出 |
| 09:33:42 |
25.28 |
8 |
455 |
卖出 |
| 09:33:45 |
25.28 |
1 |
456 |
买入 |
| 09:33:48 |
25.28 |
4 |
460 |
买入 |
| 09:33:51 |
25.28 |
1 |
461 |
买入 |
| 09:33:54 |
25.28 |
1 |
462 |
买入 |
| 09:33:57 |
25.28 |
1 |
463 |
买入 |
| 09:34:00 |
25.32 |
10 |
473 |
买入 |
| 09:34:12 |
25.33 |
2 |
475 |
卖出 |
| 09:34:15 |
25.36 |
1 |
476 |
买入 |
| 09:34:21 |
25.35 |
2 |
478 |
买入 |
| 09:34:24 |
25.33 |
2 |
480 |
卖出 |
| 09:34:27 |
25.36 |
5 |
485 |
买入 |
| 09:34:30 |
25.35 |
4 |
489 |
卖出 |
| 09:34:33 |
25.34 |
4 |
493 |
卖出 |
| 09:34:36 |
25.34 |
1 |
494 |
卖出 |
| 09:34:39 |
25.33 |
3 |
497 |
卖出 |
| 09:34:42 |
25.32 |
29 |
526 |
卖出 |
| 09:34:51 |
25.28 |
4 |
530 |
卖出 |
| 09:34:54 |
25.28 |
3 |
533 |
卖出 |
| 09:35:00 |
25.26 |
5 |
538 |
卖出 |
| 09:35:03 |
25.24 |
3 |
541 |
卖出 |
| 09:35:06 |
25.24 |
6 |
547 |
卖出 |
| 09:35:09 |
25.21 |
3 |
550 |
卖出 |
| 09:35:12 |
25.23 |
1 |
551 |
买入 |
| 09:35:15 |
25.2 |
2 |
553 |
卖出 |
| 09:35:18 |
25.19 |
1 |
554 |
卖出 |
| 09:35:21 |
25.17 |
1 |
555 |
卖出 |
| 09:35:24 |
25.17 |
1 |
556 |
卖出 |
| 09:35:30 |
25.15 |
2 |
558 |
卖出 |
| 09:35:33 |
25.16 |
1 |
559 |
买入 |
| 09:35:36 |
25.16 |
2 |
561 |
买入 |
| 09:35:45 |
25.13 |
17 |
578 |
卖出 |
| 09:36:00 |
25.16 |
1 |
579 |
卖出 |
| 09:36:03 |
25.16 |
2 |
581 |
卖出 |
| 09:36:06 |
25.16 |
3 |
584 |
买入 |
| 09:36:09 |
25.15 |
3 |
587 |
卖出 |
| 09:36:12 |
25.16 |
5 |
592 |
买入 |
| 09:36:42 |
25.2 |
5 |
597 |
买入 |
| 09:36:45 |
25.2 |
2 |
599 |
买入 |
| 09:36:48 |
25.19 |
9 |
608 |
卖出 |
| 09:36:51 |
25.19 |
1 |
609 |
卖出 |
| 09:36:54 |
25.2 |
1 |
610 |
买入 |
| 09:36:57 |
25.19 |
13 |
623 |
卖出 |
| 09:37:00 |
25.19 |
1 |
624 |
买入 |
| 09:37:03 |
25.2 |
22 |
646 |
买入 |
| 09:37:06 |
25.2 |
5 |
651 |
买入 |
| 09:37:09 |
25.2 |
14 |
665 |
买入 |
| 09:37:12 |
25.2 |
4 |
669 |
卖出 |
| 09:37:15 |
25.2 |
17 |
686 |
卖出 |
| 09:37:21 |
25.3 |
1 |
687 |
买入 |
| 09:37:30 |
25.3 |
2 |
689 |
买入 |
| 09:37:39 |
25.3 |
1 |
690 |
买入 |
| 09:37:45 |
25.2 |
1 |
691 |
卖出 |
| 09:37:51 |
25.2 |
2 |
693 |
卖出 |
| 09:37:54 |
25.28 |
1 |
694 |
买入 |
| 09:38:06 |
25.28 |
2 |
696 |
买入 |
| 09:38:21 |
25.28 |
1 |
697 |
买入 |
| 09:38:27 |
25.21 |
3 |
700 |
卖出 |
| 09:38:30 |
25.21 |
4 |
704 |
卖出 |
| 09:38:33 |
25.21 |
2 |
706 |
卖出 |
| 09:38:36 |
25.22 |
3 |
709 |
卖出 |
| 09:38:39 |
25.27 |
7 |
716 |
买入 |
| 09:38:48 |
25.21 |
32 |
748 |
卖出 |
| 09:38:51 |
25.18 |
23 |
771 |
卖出 |
| 09:38:54 |
25.14 |
9 |
780 |
卖出 |
| 09:38:57 |
25.14 |
3 |
783 |
买入 |
| 09:39:03 |
25.14 |
1 |
784 |
买入 |
| 09:39:06 |
25.25 |
1 |
785 |
买入 |
| 09:39:18 |
25.21 |
3 |
788 |
买入 |
| 09:39:24 |
25.22 |
1 |
789 |
卖出 |
| 09:39:27 |
25.21 |
3 |
792 |
卖出 |
| 09:39:30 |
25.28 |
6 |
798 |
买入 |
| 09:39:33 |
25.21 |
5 |
803 |
卖出 |
| 09:39:39 |
25.28 |
1 |
804 |
买入 |
| 09:39:54 |
25.28 |
4 |
808 |
买入 |
| 09:39:57 |
25.28 |
3 |
811 |
卖出 |
| 09:40:00 |
25.24 |
1 |
812 |
卖出 |
| 09:40:06 |
25.26 |
2 |
814 |
买入 |
| 09:40:21 |
25.26 |
1 |
815 |
买入 |
| 09:40:30 |
25.24 |
4 |
819 |
卖出 |
| 09:40:36 |
25.24 |
2 |
821 |
买入 |
| 09:40:39 |
25.3 |
2 |
823 |
买入 |
| 09:41:24 |
25.29 |
1 |
824 |
买入 |
| 09:41:27 |
25.22 |
2 |
826 |
卖出 |
| 09:41:30 |
25.21 |
2 |
828 |
卖出 |
| 09:41:33 |
25.15 |
45 |
873 |
卖出 |
| 09:41:39 |
25.14 |
12 |
885 |
卖出 |
| 09:41:42 |
25.14 |
11 |
896 |
卖出 |
| 09:41:54 |
25.15 |
44 |
940 |
买入 |
| 09:41:57 |
25.15 |
5 |
945 |
卖出 |
| 09:42:00 |
25.12 |
27 |
972 |
卖出 |
| 09:42:12 |
25.12 |
2 |
974 |
买入 |
| 09:42:15 |
25.1 |
18 |
992 |
卖出 |
| 09:42:18 |
25.12 |
3 |
995 |
卖出 |
| 09:42:21 |
25.12 |
1 |
996 |
卖出 |
| 09:42:27 |
25.12 |
2 |
998 |
卖出 |
| 09:42:30 |
25.12 |
3 |
1001 |
卖出 |
| 09:42:33 |
25.09 |
31 |
1032 |
卖出 |
| 09:42:36 |
25.09 |
1 |
1033 |
卖出 |
| 09:42:45 |
25.1 |
20 |
1053 |
买入 |
| 09:42:48 |
25.1 |
65 |
1118 |
买入 |
| 09:43:00 |
25.17 |
1 |
1119 |
卖出 |
| 09:43:03 |
25.18 |
1 |
1120 |
买入 |
| 09:43:06 |
25.18 |
3 |
1123 |
买入 |
| 09:43:09 |
25.17 |
1 |
1124 |
卖出 |
| 09:43:12 |
25.17 |
2 |
1126 |
卖出 |
| 09:43:24 |
25.18 |
1 |
1127 |
卖出 |
| 09:43:27 |
25.18 |
2 |
1129 |
卖出 |
| 09:43:30 |
25.17 |
3 |
1132 |
卖出 |
| 09:43:33 |
25.16 |
2 |
1134 |
卖出 |
| 09:43:36 |
25.16 |
7 |
1141 |
卖出 |
| 09:43:54 |
25.18 |
7 |
1148 |
买入 |
| 09:44:12 |
25.21 |
6 |
1154 |
买入 |
| 09:44:18 |
25.22 |
2 |
1156 |
买入 |
| 09:44:21 |
25.22 |
1 |
1157 |
买入 |
| 09:44:24 |
25.2 |
3 |
1160 |
卖出 |
| 09:44:27 |
25.19 |
10 |
1170 |
卖出 |
| 09:44:36 |
25.2 |
1 |
1171 |
卖出 |
| 09:44:39 |
25.22 |
15 |
1186 |
卖出 |
| 09:45:30 |
25.24 |
3 |
1189 |
卖出 |
| 09:45:33 |
25.23 |
7 |
1196 |
卖出 |
| 09:45:42 |
25.23 |
1 |
1197 |
买入 |
| 09:45:45 |
25.23 |
3 |
1200 |
卖出 |
| 09:45:48 |
25.23 |
3 |
1203 |
卖出 |
| 09:45:51 |
25.23 |
1 |
1204 |
买入 |
| 09:45:54 |
25.23 |
3 |
1207 |
卖出 |
| 09:46:33 |
25.3 |
8 |
1215 |
买入 |
| 09:46:36 |
25.24 |
1 |
1216 |
卖出 |
| 09:46:39 |
25.25 |
9 |
1225 |
买入 |
| 09:46:45 |
25.3 |
10 |
1235 |
买入 |
| 09:46:51 |
25.3 |
1 |
1236 |
买入 |
| 09:47:00 |
25.31 |
2 |
1238 |
卖出 |
| 09:47:03 |
25.32 |
6 |
1244 |
买入 |
| 09:47:06 |
25.32 |
5 |
1249 |
卖出 |
| 09:47:09 |
25.41 |
11 |
1260 |
买入 |
| 09:47:12 |
25.32 |
1 |
1261 |
卖出 |
| 09:47:48 |
25.32 |
10 |
1271 |
卖出 |
| 09:47:51 |
25.32 |
1 |
1272 |
卖出 |
| 09:48:15 |
25.38 |
2 |
1274 |
买入 |
| 09:48:36 |
25.38 |
3 |
1277 |
买入 |
| 09:48:57 |
25.39 |
1 |
1278 |
买入 |
| 09:49:06 |
25.4 |
1 |
1279 |
买入 |
| 09:49:36 |
25.38 |
5 |
1284 |
卖出 |
| 09:49:39 |
25.41 |
4 |
1288 |
买入 |
| 09:50:03 |
25.39 |
1 |
1289 |
卖出 |
| 09:50:06 |
25.4 |
1 |
1290 |
买入 |
| 09:50:27 |
25.39 |
4 |
1294 |
卖出 |
| 09:50:30 |
25.4 |
3 |
1297 |
买入 |
| 09:50:33 |
25.38 |
2 |
1299 |
卖出 |
| 09:50:36 |
25.34 |
1 |
1300 |
卖出 |
| 09:51:06 |
25.38 |
1 |
1301 |
买入 |
| 09:51:12 |
25.37 |
3 |
1304 |
买入 |
| 09:51:36 |
25.33 |
1 |
1305 |
卖出 |
| 09:51:39 |
25.32 |
3 |
1308 |
卖出 |
| 09:51:45 |
25.33 |
3 |
1311 |
买入 |
| 09:51:57 |
25.37 |
2 |
1313 |
买入 |
| 09:52:15 |
25.35 |
2 |
1315 |
卖出 |
| 09:52:18 |
25.35 |
2 |
1317 |
卖出 |
| 09:52:21 |
25.32 |
5 |
1322 |
卖出 |
| 09:52:24 |
25.32 |
1 |
1323 |
卖出 |
| 09:52:45 |
25.35 |
2 |
1325 |
买入 |
| 09:52:57 |
25.27 |
24 |
1349 |
卖出 |
| 09:53:06 |
25.3 |
1 |
1350 |
卖出 |
| 09:53:15 |
25.26 |
1 |
1351 |
卖出 |
| 09:53:30 |
25.3 |
2 |
1353 |
买入 |
| 09:53:33 |
25.27 |
1 |
1354 |
卖出 |
| 09:53:36 |
25.25 |
32 |
1386 |
卖出 |
| 09:53:39 |
25.25 |
3 |
1389 |
卖出 |
| 09:53:45 |
25.24 |
2 |
1391 |
卖出 |
| 09:53:48 |
25.23 |
3 |
1394 |
卖出 |
| 09:53:54 |
25.23 |
9 |
1403 |
卖出 |
| 09:54:00 |
25.22 |
1 |
1404 |
卖出 |
| 09:54:15 |
25.23 |
4 |
1408 |
买入 |
| 09:54:45 |
25.24 |
1 |
1409 |
买入 |
| 09:55:00 |
25.24 |
2 |
1411 |
买入 |
| 09:55:03 |
25.22 |
5 |
1416 |
卖出 |
| 09:55:15 |
25.24 |
1 |
1417 |
买入 |
| 09:55:21 |
25.24 |
3 |
1420 |
买入 |
| 09:55:30 |
25.24 |
2 |
1422 |
买入 |
| 09:55:45 |
25.24 |
2 |
1424 |
买入 |
| 09:55:48 |
25.24 |
1 |
1425 |
买入 |
| 09:56:00 |
25.32 |
2 |
1427 |
买入 |
| 09:56:06 |
25.32 |
3 |
1430 |
买入 |
| 09:56:09 |
25.22 |
2 |
1432 |
卖出 |
| 09:56:12 |
25.22 |
2 |
1434 |
买入 |
| 09:56:51 |
25.34 |
2 |
1436 |
买入 |
| 09:57:03 |
25.34 |
1 |
1437 |
买入 |
| 09:57:06 |
25.34 |
2 |
1439 |
买入 |
| 09:57:09 |
25.35 |
2 |
1441 |
买入 |
| 09:57:15 |
25.35 |
16 |
1457 |
买入 |
| 09:57:36 |
25.35 |
2 |
1459 |
买入 |
| 09:57:45 |
25.3 |
12 |
1471 |
卖出 |
| 09:58:21 |
25.35 |
2 |
1473 |
买入 |
| 09:59:00 |
25.38 |
8 |
1481 |
买入 |
| 09:59:06 |
25.38 |
3 |
1484 |
买入 |
| 09:59:24 |
25.38 |
40 |
1524 |
买入 |
| 09:59:27 |
25.4 |
17 |
1541 |
买入 |
| 09:59:30 |
25.4 |
7 |
1548 |
买入 |
| 09:59:33 |
25.41 |
9 |
1557 |
买入 |
| 09:59:36 |
25.41 |
2 |
1559 |
卖出 |
| 09:59:39 |
25.41 |
1 |
1560 |
卖出 |
| 09:59:54 |
25.41 |
2 |
1562 |
买入 |
| 10:00:15 |
25.42 |
2 |
1564 |
买入 |
| 10:00:18 |
25.41 |
1 |
1565 |
卖出 |
| 10:00:39 |
25.42 |
2 |
1567 |
买入 |
| 10:00:45 |
25.38 |
7 |
1574 |
卖出 |
| 10:00:48 |
25.38 |
3 |
1577 |
卖出 |
| 10:00:51 |
25.37 |
2 |
1579 |
买入 |
| 10:00:57 |
25.4 |
1 |
1580 |
卖出 |
| 10:01:12 |
25.42 |
1 |
1581 |
买入 |
| 10:01:15 |
25.42 |
3 |
1584 |
买入 |
| 10:01:21 |
25.42 |
3 |
1587 |
买入 |
| 10:01:24 |
25.45 |
4 |
1591 |
买入 |
| 10:01:30 |
25.45 |
2 |
1593 |
买入 |
| 10:01:36 |
25.45 |
1 |
1594 |
买入 |
| 10:01:39 |
25.47 |
4 |
1598 |
买入 |
| 10:01:42 |
25.47 |
1 |
1599 |
卖出 |
| 10:01:45 |
25.43 |
5 |
1604 |
卖出 |
| 10:01:48 |
25.46 |
13 |
1617 |
买入 |
| 10:01:51 |
25.46 |
3 |
1620 |
买入 |
| 10:02:00 |
25.48 |
4 |
1624 |
买入 |
| 10:02:09 |
25.42 |
2 |
1626 |
卖出 |
| 10:02:12 |
25.38 |
2 |
1628 |
卖出 |
| 10:02:15 |
25.38 |
1 |
1629 |
卖出 |
| 10:02:18 |
25.34 |
2 |
1631 |
卖出 |
| 10:02:21 |
25.32 |
2 |
1633 |
卖出 |
| 10:02:45 |
25.35 |
2 |
1635 |
卖出 |
| 10:02:51 |
25.35 |
1 |
1636 |
卖出 |
| 10:02:54 |
25.4 |
23 |
1659 |
买入 |
| 10:03:36 |
25.32 |
1 |
1660 |
卖出 |
| 10:03:42 |
25.31 |
3 |
1663 |
卖出 |
| 10:03:57 |
25.38 |
2 |
1665 |
买入 |
| 10:04:03 |
25.38 |
1 |
1666 |
买入 |
| 10:04:06 |
25.31 |
4 |
1670 |
卖出 |
| 10:04:36 |
25.31 |
7 |
1677 |
卖出 |
| 10:04:39 |
25.3 |
3 |
1680 |
卖出 |