紫光国微[002049]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
183.47 |
48 |
48 |
集合竞价 |
| 09:15:18 |
183.47 |
45 |
45 |
集合竞价 |
| 09:15:36 |
183.47 |
45 |
45 |
集合竞价 |
| 09:16:12 |
183.47 |
45 |
45 |
集合竞价 |
| 09:16:30 |
183.47 |
47 |
47 |
集合竞价 |
| 09:16:48 |
183.47 |
48 |
48 |
集合竞价 |
| 09:17:06 |
183.47 |
51 |
51 |
集合竞价 |
| 09:17:15 |
183.47 |
52 |
52 |
集合竞价 |
| 09:17:24 |
183.47 |
48 |
48 |
集合竞价 |
| 09:17:33 |
183.47 |
48 |
48 |
集合竞价 |
| 09:17:42 |
183.47 |
51 |
51 |
集合竞价 |
| 09:18:09 |
183.47 |
67 |
67 |
集合竞价 |
| 09:18:18 |
183.47 |
67 |
67 |
集合竞价 |
| 09:18:27 |
183.47 |
72 |
72 |
集合竞价 |
| 09:18:45 |
183.47 |
72 |
72 |
集合竞价 |
| 09:18:54 |
183.47 |
78 |
78 |
集合竞价 |
| 09:19:21 |
183.47 |
83 |
83 |
集合竞价 |
| 09:19:30 |
183.47 |
80 |
80 |
集合竞价 |
| 09:19:48 |
183.47 |
84 |
84 |
集合竞价 |
| 09:20:00 |
183.47 |
86 |
86 |
集合竞价 |
| 09:20:09 |
183.47 |
89 |
89 |
集合竞价 |
| 09:20:18 |
183.47 |
92 |
92 |
集合竞价 |
| 09:20:27 |
183.47 |
100 |
100 |
集合竞价 |
| 09:20:36 |
183.47 |
105 |
105 |
集合竞价 |
| 09:20:45 |
183.47 |
106 |
106 |
集合竞价 |
| 09:20:54 |
183.47 |
106 |
106 |
集合竞价 |
| 09:21:39 |
183.47 |
109 |
109 |
集合竞价 |
| 09:21:48 |
183.47 |
110 |
110 |
集合竞价 |
| 09:21:57 |
183.47 |
112 |
112 |
集合竞价 |
| 09:22:06 |
183.47 |
113 |
113 |
集合竞价 |
| 09:22:15 |
183.47 |
122 |
122 |
集合竞价 |
| 09:22:24 |
183.47 |
127 |
127 |
集合竞价 |
| 09:22:33 |
183.47 |
127 |
127 |
集合竞价 |
| 09:22:42 |
183.47 |
134 |
134 |
集合竞价 |
| 09:22:51 |
183.47 |
134 |
134 |
集合竞价 |
| 09:23:00 |
183.47 |
134 |
134 |
集合竞价 |
| 09:23:27 |
183.47 |
134 |
134 |
集合竞价 |
| 09:23:36 |
183.47 |
135 |
135 |
集合竞价 |
| 09:23:45 |
183.47 |
135 |
135 |
集合竞价 |
| 09:24:03 |
183.47 |
155 |
155 |
集合竞价 |
| 09:24:12 |
183.47 |
157 |
157 |
集合竞价 |
| 09:24:21 |
183.47 |
212 |
212 |
集合竞价 |
| 09:24:30 |
183.47 |
213 |
213 |
集合竞价 |
| 09:24:39 |
183.47 |
236 |
236 |
集合竞价 |
| 09:24:48 |
183.47 |
273 |
273 |
集合竞价 |
| 09:24:57 |
183.47 |
279 |
279 |
集合竞价 |
| 09:25:00 |
183.47 |
323 |
602 |
卖出 |
| 09:30:00 |
184 |
54 |
656 |
买入 |
| 09:30:03 |
183.87 |
333 |
989 |
卖出 |
| 09:30:06 |
183.45 |
82 |
1071 |
卖出 |
| 09:30:09 |
183.2 |
61 |
1132 |
卖出 |
| 09:30:12 |
182.68 |
144 |
1276 |
卖出 |
| 09:30:15 |
182.34 |
20 |
1296 |
卖出 |
| 09:30:18 |
181.69 |
101 |
1397 |
卖出 |
| 09:30:21 |
181 |
77 |
1474 |
卖出 |
| 09:30:24 |
181.49 |
43 |
1517 |
买入 |
| 09:30:27 |
180.84 |
34 |
1551 |
卖出 |
| 09:30:30 |
180.8 |
7 |
1558 |
卖出 |
| 09:30:33 |
181.55 |
9 |
1567 |
买入 |
| 09:30:36 |
181.53 |
10 |
1577 |
买入 |
| 09:30:39 |
180.91 |
13 |
1590 |
卖出 |
| 09:30:42 |
181.11 |
12 |
1602 |
买入 |
| 09:30:45 |
181.1 |
10 |
1612 |
卖出 |
| 09:30:48 |
181.05 |
42 |
1654 |
卖出 |
| 09:30:51 |
181.09 |
119 |
1773 |
买入 |
| 09:30:54 |
181.05 |
16 |
1789 |
卖出 |
| 09:30:57 |
181.54 |
33 |
1822 |
买入 |
| 09:31:00 |
181.54 |
37 |
1859 |
卖出 |
| 09:31:03 |
181.54 |
13 |
1872 |
卖出 |
| 09:31:06 |
181 |
16 |
1888 |
卖出 |
| 09:31:09 |
181.53 |
16 |
1904 |
买入 |
| 09:31:12 |
181.29 |
17 |
1921 |
卖出 |
| 09:31:15 |
180.9 |
21 |
1942 |
卖出 |
| 09:31:18 |
180.88 |
49 |
1991 |
卖出 |
| 09:31:21 |
180.73 |
14 |
2005 |
卖出 |
| 09:31:24 |
180.72 |
27 |
2032 |
卖出 |
| 09:31:27 |
180.79 |
12 |
2044 |
买入 |
| 09:31:30 |
180.64 |
47 |
2091 |
卖出 |
| 09:31:33 |
180.81 |
12 |
2103 |
买入 |
| 09:31:36 |
180.79 |
10 |
2113 |
卖出 |
| 09:31:39 |
180.85 |
8 |
2121 |
买入 |
| 09:31:42 |
181.02 |
17 |
2138 |
买入 |
| 09:31:45 |
181.06 |
16 |
2154 |
买入 |
| 09:31:48 |
181.02 |
6 |
2160 |
卖出 |
| 09:31:51 |
180.86 |
28 |
2188 |
卖出 |
| 09:31:54 |
181.02 |
26 |
2214 |
买入 |
| 09:31:57 |
181.06 |
52 |
2266 |
买入 |
| 09:32:00 |
181 |
36 |
2302 |
卖出 |
| 09:32:03 |
181.02 |
36 |
2338 |
买入 |
| 09:32:06 |
181 |
32 |
2370 |
卖出 |
| 09:32:09 |
181.02 |
76 |
2446 |
买入 |
| 09:32:12 |
181.02 |
17 |
2463 |
买入 |
| 09:32:15 |
181 |
18 |
2481 |
卖出 |
| 09:32:18 |
181.02 |
23 |
2504 |
买入 |
| 09:32:21 |
181 |
25 |
2529 |
卖出 |
| 09:32:24 |
181.03 |
22 |
2551 |
买入 |
| 09:32:27 |
181.22 |
11 |
2562 |
买入 |
| 09:32:30 |
181.22 |
19 |
2581 |
买入 |
| 09:32:33 |
181 |
35 |
2616 |
卖出 |
| 09:32:36 |
181.04 |
39 |
2655 |
买入 |
| 09:32:39 |
181 |
52 |
2707 |
卖出 |
| 09:32:42 |
181.27 |
49 |
2756 |
买入 |
| 09:32:45 |
181.21 |
17 |
2773 |
卖出 |
| 09:32:48 |
181.21 |
9 |
2782 |
卖出 |
| 09:32:51 |
181.2 |
7 |
2789 |
卖出 |
| 09:32:54 |
181.02 |
27 |
2816 |
卖出 |
| 09:32:57 |
181.13 |
7 |
2823 |
买入 |
| 09:33:00 |
181.04 |
15 |
2838 |
卖出 |
| 09:33:03 |
181.11 |
32 |
2870 |
买入 |
| 09:33:06 |
181.27 |
68 |
2938 |
买入 |
| 09:33:09 |
182 |
127 |
3065 |
买入 |
| 09:33:12 |
182 |
92 |
3157 |
卖出 |
| 09:33:15 |
182.2 |
3 |
3160 |
买入 |
| 09:33:18 |
182.39 |
15 |
3175 |
买入 |
| 09:33:21 |
182.39 |
3 |
3178 |
买入 |
| 09:33:24 |
182.39 |
3 |
3181 |
买入 |
| 09:33:27 |
182.54 |
59 |
3240 |
买入 |
| 09:33:30 |
182.42 |
34 |
3274 |
卖出 |
| 09:33:33 |
182.6 |
44 |
3318 |
买入 |
| 09:33:36 |
182.61 |
22 |
3340 |
买入 |
| 09:33:39 |
182.61 |
14 |
3354 |
卖出 |
| 09:33:42 |
182.99 |
55 |
3409 |
买入 |
| 09:33:45 |
182.42 |
256 |
3665 |
卖出 |
| 09:33:48 |
183.19 |
5 |
3670 |
买入 |
| 09:33:51 |
182.61 |
17 |
3687 |
卖出 |
| 09:33:54 |
182.21 |
32 |
3719 |
卖出 |
| 09:33:57 |
182.66 |
39 |
3758 |
买入 |
| 09:34:00 |
182.6 |
3 |
3761 |
买入 |
| 09:34:03 |
182.39 |
19 |
3780 |
卖出 |
| 09:34:06 |
181.8 |
142 |
3922 |
卖出 |
| 09:34:09 |
181.95 |
38 |
3960 |
买入 |
| 09:34:12 |
181.95 |
20 |
3980 |
买入 |
| 09:34:15 |
181.61 |
16 |
3996 |
卖出 |
| 09:34:18 |
181.52 |
9 |
4005 |
卖出 |
| 09:34:21 |
181.41 |
10 |
4015 |
卖出 |
| 09:34:24 |
181.61 |
38 |
4053 |
买入 |
| 09:34:27 |
181.61 |
20 |
4073 |
卖出 |
| 09:34:30 |
181.53 |
62 |
4135 |
卖出 |
| 09:34:33 |
181.61 |
6 |
4141 |
买入 |
| 09:34:36 |
181.51 |
42 |
4183 |
卖出 |
| 09:34:39 |
181.61 |
7 |
4190 |
买入 |
| 09:34:42 |
181.47 |
4 |
4194 |
卖出 |
| 09:34:45 |
181.52 |
10 |
4204 |
买入 |
| 09:34:48 |
181.46 |
21 |
4225 |
卖出 |
| 09:34:51 |
181.61 |
30 |
4255 |
买入 |
| 09:34:54 |
181.56 |
10 |
4265 |
卖出 |
| 09:34:57 |
182.01 |
12 |
4277 |
买入 |
| 09:35:00 |
181.76 |
10 |
4287 |
卖出 |
| 09:35:03 |
181.76 |
10 |
4297 |
卖出 |
| 09:35:06 |
181.52 |
3 |
4300 |
卖出 |
| 09:35:09 |
181.76 |
9 |
4309 |
买入 |
| 09:35:12 |
181.52 |
5 |
4314 |
卖出 |
| 09:35:15 |
181.96 |
9 |
4323 |
买入 |
| 09:35:18 |
181.76 |
19 |
4342 |
卖出 |
| 09:35:21 |
181.53 |
16 |
4358 |
卖出 |
| 09:35:24 |
182 |
54 |
4412 |
买入 |
| 09:35:27 |
181.94 |
184 |
4596 |
卖出 |
| 09:35:30 |
181.94 |
27 |
4623 |
买入 |
| 09:35:33 |
181.52 |
48 |
4671 |
卖出 |
| 09:35:36 |
181.5 |
5 |
4676 |
卖出 |
| 09:35:39 |
181.75 |
14 |
4690 |
买入 |
| 09:35:42 |
181.75 |
14 |
4704 |
卖出 |
| 09:35:45 |
181.53 |
32 |
4736 |
卖出 |
| 09:35:48 |
181.75 |
28 |
4764 |
卖出 |
| 09:35:51 |
181.99 |
23 |
4787 |
买入 |
| 09:35:54 |
182 |
8 |
4795 |
买入 |
| 09:35:57 |
181.99 |
7 |
4802 |
买入 |
| 09:36:00 |
181.99 |
13 |
4815 |
买入 |
| 09:36:03 |
182 |
11 |
4826 |
买入 |
| 09:36:06 |
182 |
15 |
4841 |
买入 |
| 09:36:09 |
181.85 |
3 |
4844 |
卖出 |
| 09:36:12 |
182 |
75 |
4919 |
买入 |
| 09:36:15 |
182.45 |
23 |
4942 |
买入 |
| 09:36:18 |
182.45 |
23 |
4965 |
卖出 |
| 09:36:21 |
182.4 |
6 |
4971 |
卖出 |
| 09:36:24 |
182.4 |
16 |
4987 |
卖出 |
| 09:36:27 |
182.4 |
7 |
4994 |
卖出 |
| 09:36:30 |
182.28 |
24 |
5018 |
卖出 |
| 09:36:33 |
182.29 |
19 |
5037 |
卖出 |
| 09:36:36 |
182.48 |
19 |
5056 |
买入 |
| 09:36:39 |
182.4 |
12 |
5068 |
卖出 |
| 09:36:42 |
182.8 |
2 |
5070 |
买入 |
| 09:36:45 |
182.4 |
21 |
5091 |
卖出 |
| 09:36:48 |
182.4 |
10 |
5101 |
卖出 |
| 09:36:51 |
182.78 |
15 |
5116 |
买入 |
| 09:36:54 |
182.79 |
2 |
5118 |
买入 |
| 09:36:57 |
182.51 |
14 |
5132 |
卖出 |
| 09:37:00 |
182.79 |
9 |
5141 |
买入 |
| 09:37:03 |
182.79 |
3 |
5144 |
卖出 |
| 09:37:06 |
182.75 |
7 |
5151 |
买入 |
| 09:37:09 |
182.76 |
13 |
5164 |
买入 |
| 09:37:12 |
182.8 |
15 |
5179 |
买入 |
| 09:37:15 |
182.76 |
7 |
5186 |
卖出 |
| 09:37:18 |
182.8 |
5 |
5191 |
买入 |
| 09:37:21 |
182.74 |
11 |
5202 |
卖出 |
| 09:37:24 |
182.8 |
19 |
5221 |
买入 |
| 09:37:27 |
183 |
46 |
5267 |
买入 |
| 09:37:30 |
183.38 |
56 |
5323 |
买入 |
| 09:37:33 |
183.38 |
25 |
5348 |
买入 |
| 09:37:36 |
183.59 |
21 |
5369 |
买入 |
| 09:37:39 |
183.86 |
14 |
5383 |
买入 |
| 09:37:42 |
183.87 |
11 |
5394 |
买入 |
| 09:37:45 |
183.86 |
14 |
5408 |
买入 |
| 09:37:48 |
183.88 |
50 |
5458 |
买入 |
| 09:37:51 |
183.9 |
27 |
5485 |
买入 |
| 09:37:54 |
183.89 |
44 |
5529 |
卖出 |
| 09:37:57 |
183.9 |
29 |
5558 |
买入 |
| 09:38:00 |
183.99 |
13 |
5571 |
买入 |
| 09:38:03 |
184.36 |
26 |
5597 |
买入 |
| 09:38:06 |
183.85 |
35 |
5632 |
卖出 |
| 09:38:09 |
183.85 |
172 |
5804 |
卖出 |
| 09:38:12 |
183.07 |
96 |
5900 |
卖出 |
| 09:38:15 |
183.84 |
25 |
5925 |
买入 |
| 09:38:18 |
184 |
57 |
5982 |
买入 |
| 09:38:21 |
183.67 |
24 |
6006 |
卖出 |
| 09:38:24 |
184.07 |
35 |
6041 |
买入 |
| 09:38:27 |
183.61 |
36 |
6077 |
卖出 |
| 09:38:30 |
184.06 |
10 |
6087 |
买入 |
| 09:38:33 |
184.12 |
14 |
6101 |
买入 |
| 09:38:36 |
183.91 |
11 |
6112 |
卖出 |
| 09:38:39 |
183.9 |
23 |
6135 |
卖出 |
| 09:38:42 |
183.95 |
69 |
6204 |
买入 |
| 09:38:45 |
183.98 |
106 |
6310 |
买入 |
| 09:38:48 |
184.2 |
36 |
6346 |
买入 |
| 09:38:51 |
184.2 |
41 |
6387 |
卖出 |
| 09:38:54 |
184.2 |
25 |
6412 |
卖出 |
| 09:38:57 |
184.25 |
14 |
6426 |
卖出 |
| 09:39:00 |
184.38 |
21 |
6447 |
买入 |
| 09:39:03 |
184.2 |
36 |
6483 |
卖出 |
| 09:39:06 |
184.5 |
40 |
6523 |
买入 |
| 09:39:09 |
184.15 |
12 |
6535 |
卖出 |
| 09:39:12 |
184.25 |
9 |
6544 |
买入 |
| 09:39:15 |
184.25 |
19 |
6563 |
买入 |
| 09:39:18 |
184.15 |
13 |
6576 |
卖出 |
| 09:39:21 |
184.25 |
9 |
6585 |
卖出 |
| 09:39:24 |
184.44 |
16 |
6601 |
买入 |
| 09:39:27 |
184.4 |
32 |
6633 |
买入 |
| 09:39:30 |
184.2 |
3 |
6636 |
卖出 |
| 09:39:33 |
184.43 |
25 |
6661 |
买入 |
| 09:39:36 |
184.29 |
11 |
6672 |
卖出 |
| 09:39:39 |
184.4 |
3 |
6675 |
买入 |
| 09:39:42 |
184.29 |
16 |
6691 |
卖出 |
| 09:39:45 |
184.24 |
22 |
6713 |
卖出 |
| 09:39:48 |
183.94 |
129 |
6842 |
卖出 |
| 09:39:51 |
184.19 |
45 |
6887 |
买入 |
| 09:39:54 |
184.19 |
2 |
6889 |
买入 |
| 09:39:57 |
183.97 |
4 |
6893 |
卖出 |
| 09:40:00 |
183.97 |
18 |
6911 |
买入 |
| 09:40:03 |
184 |
10 |
6921 |
买入 |
| 09:40:06 |
184.15 |
35 |
6956 |
买入 |
| 09:40:09 |
184.15 |
13 |
6969 |
买入 |
| 09:40:12 |
184.15 |
3 |
6972 |
买入 |
| 09:40:15 |
184.09 |
23 |
6995 |
卖出 |
| 09:40:18 |
184.09 |
19 |
7014 |
卖出 |
| 09:40:21 |
184.15 |
47 |
7061 |
买入 |
| 09:40:24 |
184.09 |
119 |
7180 |
卖出 |
| 09:40:27 |
184.12 |
45 |
7225 |
买入 |
| 09:40:30 |
183.78 |
8 |
7233 |
卖出 |
| 09:40:33 |
184.38 |
151 |
7384 |
买入 |
| 09:40:36 |
184.29 |
62 |
7446 |
卖出 |
| 09:40:39 |
184.29 |
27 |
7473 |
卖出 |
| 09:40:42 |
184.29 |
25 |
7498 |
卖出 |
| 09:40:45 |
184.23 |
41 |
7539 |
卖出 |
| 09:40:48 |
184.16 |
50 |
7589 |
卖出 |
| 09:40:51 |
184.23 |
10 |
7599 |
买入 |
| 09:40:54 |
184.44 |
18 |
7617 |
买入 |
| 09:40:57 |
184.35 |
20 |
7637 |
卖出 |
| 09:41:00 |
184.35 |
19 |
7656 |
卖出 |
| 09:41:03 |
184.43 |
10 |
7666 |
买入 |
| 09:41:06 |
184.35 |
9 |
7675 |
卖出 |
| 09:41:09 |
184.35 |
10 |
7685 |
卖出 |
| 09:41:12 |
184.4 |
9 |
7694 |
买入 |
| 09:41:15 |
184.35 |
11 |
7705 |
卖出 |
| 09:41:18 |
184.32 |
4 |
7709 |
卖出 |
| 09:41:21 |
184.35 |
20 |
7729 |
买入 |
| 09:41:24 |
184.6 |
166 |
7895 |
买入 |
| 09:41:27 |
184.89 |
197 |
8092 |
买入 |
| 09:41:30 |
184.9 |
57 |
8149 |
买入 |
| 09:41:33 |
184.88 |
39 |
8188 |
卖出 |
| 09:41:36 |
184.88 |
28 |
8216 |
买入 |
| 09:41:39 |
184.88 |
31 |
8247 |
卖出 |
| 09:41:42 |
184.99 |
16 |
8263 |
买入 |
| 09:41:45 |
184.98 |
13 |
8276 |
卖出 |
| 09:41:48 |
184.9 |
32 |
8308 |
卖出 |
| 09:41:51 |
184.88 |
17 |
8325 |
卖出 |
| 09:41:54 |
184.88 |
93 |
8418 |
卖出 |
| 09:41:57 |
184.95 |
17 |
8435 |
买入 |
| 09:42:00 |
185 |
35 |
8470 |
买入 |
| 09:42:03 |
184.98 |
50 |
8520 |
卖出 |
| 09:42:06 |
184.93 |
49 |
8569 |
卖出 |
| 09:42:09 |
184.98 |
32 |
8601 |
买入 |
| 09:42:12 |
184.94 |
14 |
8615 |
卖出 |
| 09:42:15 |
184.98 |
6 |
8621 |
买入 |
| 09:42:18 |
184.94 |
10 |
8631 |
卖出 |
| 09:42:21 |
185 |
6 |
8637 |
买入 |
| 09:42:24 |
184.94 |
10 |
8647 |
卖出 |
| 09:42:27 |
184.94 |
11 |
8658 |
卖出 |
| 09:42:30 |
185.07 |
20 |
8678 |
买入 |
| 09:42:33 |
185.28 |
31 |
8709 |
买入 |
| 09:42:36 |
185.35 |
17 |
8726 |
买入 |