高争民爆[002827]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8 |
365 |
365 |
集合竞价 |
| 09:16:21 |
8 |
387 |
387 |
集合竞价 |
| 09:16:39 |
8 |
387 |
387 |
集合竞价 |
| 09:17:15 |
8 |
386 |
386 |
集合竞价 |
| 09:17:24 |
8 |
387 |
387 |
集合竞价 |
| 09:17:33 |
8 |
387 |
387 |
集合竞价 |
| 09:17:42 |
8 |
387 |
387 |
集合竞价 |
| 09:17:51 |
8.01 |
387 |
387 |
集合竞价 |
| 09:18:00 |
8.01 |
386 |
386 |
集合竞价 |
| 09:18:09 |
8.2 |
258 |
258 |
集合竞价 |
| 09:18:18 |
8.01 |
386 |
386 |
集合竞价 |
| 09:18:27 |
8.01 |
365 |
365 |
集合竞价 |
| 09:18:36 |
8.2 |
237 |
237 |
集合竞价 |
| 09:18:45 |
8.01 |
365 |
365 |
集合竞价 |
| 09:19:03 |
8.44 |
128 |
128 |
集合竞价 |
| 09:19:12 |
8.66 |
24 |
24 |
集合竞价 |
| 09:19:39 |
8.64 |
24 |
24 |
集合竞价 |
| 09:20:09 |
8.67 |
56 |
56 |
集合竞价 |
| 09:20:27 |
8.67 |
58 |
58 |
集合竞价 |
| 09:21:30 |
8.66 |
70 |
70 |
集合竞价 |
| 09:21:57 |
8.66 |
113 |
113 |
集合竞价 |
| 09:22:06 |
8.66 |
163 |
163 |
集合竞价 |
| 09:22:42 |
8.66 |
167 |
167 |
集合竞价 |
| 09:22:51 |
8.66 |
167 |
167 |
集合竞价 |
| 09:23:18 |
8.66 |
177 |
177 |
集合竞价 |
| 09:23:27 |
8.66 |
184 |
184 |
集合竞价 |
| 09:23:45 |
8.66 |
189 |
189 |
集合竞价 |
| 09:24:21 |
8.65 |
204 |
204 |
集合竞价 |
| 09:24:39 |
8.64 |
204 |
204 |
集合竞价 |
| 09:24:48 |
8.64 |
221 |
221 |
集合竞价 |
| 09:24:57 |
8.64 |
230 |
230 |
集合竞价 |
| 09:25:00 |
8.64 |
310 |
540 |
买入 |
| 09:30:00 |
8.66 |
594 |
1134 |
买入 |
| 09:30:03 |
8.62 |
181 |
1315 |
买入 |
| 09:30:06 |
8.62 |
42 |
1357 |
买入 |
| 09:30:09 |
8.63 |
140 |
1497 |
买入 |
| 09:30:12 |
8.64 |
16 |
1513 |
买入 |
| 09:30:15 |
8.66 |
19 |
1532 |
买入 |
| 09:30:18 |
8.66 |
14 |
1546 |
买入 |
| 09:30:21 |
8.65 |
42 |
1588 |
卖出 |
| 09:30:24 |
8.67 |
5 |
1593 |
买入 |
| 09:30:27 |
8.67 |
36 |
1629 |
买入 |
| 09:30:30 |
8.67 |
6 |
1635 |
买入 |
| 09:30:33 |
8.67 |
30 |
1665 |
买入 |
| 09:30:36 |
8.67 |
26 |
1691 |
买入 |
| 09:30:39 |
8.67 |
103 |
1794 |
买入 |
| 09:30:42 |
8.66 |
32 |
1826 |
卖出 |
| 09:30:45 |
8.65 |
10 |
1836 |
卖出 |
| 09:30:48 |
8.65 |
6 |
1842 |
卖出 |
| 09:30:51 |
8.65 |
1 |
1843 |
卖出 |
| 09:30:54 |
8.65 |
7 |
1850 |
卖出 |
| 09:30:57 |
8.66 |
29 |
1879 |
买入 |
| 09:31:00 |
8.66 |
8 |
1887 |
买入 |
| 09:31:03 |
8.67 |
22 |
1909 |
买入 |
| 09:31:09 |
8.67 |
6 |
1915 |
买入 |
| 09:31:12 |
8.67 |
24 |
1939 |
买入 |
| 09:31:18 |
8.67 |
21 |
1960 |
卖出 |
| 09:31:21 |
8.67 |
5 |
1965 |
买入 |
| 09:31:24 |
8.67 |
15 |
1980 |
买入 |
| 09:31:27 |
8.67 |
24 |
2004 |
买入 |
| 09:31:30 |
8.68 |
25 |
2029 |
买入 |
| 09:31:33 |
8.68 |
29 |
2058 |
买入 |
| 09:31:36 |
8.67 |
48 |
2106 |
卖出 |
| 09:31:39 |
8.69 |
172 |
2278 |
买入 |
| 09:31:42 |
8.67 |
36 |
2314 |
卖出 |
| 09:31:45 |
8.67 |
2 |
2316 |
买入 |
| 09:31:48 |
8.67 |
1 |
2317 |
卖出 |
| 09:31:51 |
8.67 |
21 |
2338 |
买入 |
| 09:31:57 |
8.67 |
76 |
2414 |
卖出 |
| 09:32:00 |
8.67 |
4 |
2418 |
卖出 |
| 09:32:03 |
8.67 |
6 |
2424 |
卖出 |
| 09:32:06 |
8.67 |
9 |
2433 |
卖出 |
| 09:32:09 |
8.67 |
5 |
2438 |
卖出 |
| 09:32:12 |
8.66 |
20 |
2458 |
卖出 |
| 09:32:15 |
8.66 |
39 |
2497 |
卖出 |
| 09:32:18 |
8.66 |
5 |
2502 |
卖出 |
| 09:32:21 |
8.66 |
31 |
2533 |
卖出 |
| 09:32:24 |
8.66 |
22 |
2555 |
卖出 |
| 09:32:27 |
8.66 |
8 |
2563 |
卖出 |
| 09:32:30 |
8.67 |
31 |
2594 |
买入 |
| 09:32:36 |
8.66 |
14 |
2608 |
卖出 |
| 09:32:39 |
8.65 |
3 |
2611 |
卖出 |
| 09:32:42 |
8.66 |
13 |
2624 |
买入 |
| 09:32:48 |
8.66 |
15 |
2639 |
买入 |
| 09:32:51 |
8.66 |
35 |
2674 |
买入 |
| 09:32:54 |
8.67 |
2 |
2676 |
买入 |
| 09:32:57 |
8.66 |
1 |
2677 |
卖出 |
| 09:33:03 |
8.66 |
29 |
2706 |
卖出 |
| 09:33:06 |
8.67 |
16 |
2722 |
买入 |
| 09:33:09 |
8.67 |
52 |
2774 |
买入 |
| 09:33:18 |
8.68 |
1 |
2775 |
买入 |
| 09:33:21 |
8.68 |
103 |
2878 |
买入 |
| 09:33:24 |
8.68 |
25 |
2903 |
买入 |
| 09:33:33 |
8.68 |
3 |
2906 |
买入 |
| 09:33:36 |
8.68 |
2 |
2908 |
卖出 |
| 09:33:42 |
8.68 |
1 |
2909 |
卖出 |
| 09:33:45 |
8.67 |
1 |
2910 |
卖出 |
| 09:33:48 |
8.68 |
3 |
2913 |
卖出 |
| 09:33:51 |
8.69 |
44 |
2957 |
买入 |
| 09:33:54 |
8.69 |
37 |
2994 |
卖出 |
| 09:33:57 |
8.69 |
1 |
2995 |
买入 |
| 09:34:03 |
8.7 |
59 |
3054 |
买入 |
| 09:34:09 |
8.7 |
55 |
3109 |
买入 |
| 09:34:12 |
8.69 |
102 |
3211 |
卖出 |
| 09:34:15 |
8.7 |
5 |
3216 |
买入 |
| 09:34:18 |
8.7 |
1 |
3217 |
买入 |
| 09:34:24 |
8.7 |
10 |
3227 |
买入 |
| 09:34:27 |
8.7 |
21 |
3248 |
买入 |
| 09:34:36 |
8.69 |
54 |
3302 |
卖出 |
| 09:34:39 |
8.69 |
4 |
3306 |
买入 |
| 09:34:45 |
8.69 |
6 |
3312 |
买入 |
| 09:34:48 |
8.68 |
141 |
3453 |
卖出 |
| 09:34:51 |
8.67 |
1 |
3454 |
卖出 |
| 09:34:54 |
8.68 |
1 |
3455 |
买入 |
| 09:34:57 |
8.68 |
8 |
3463 |
卖出 |
| 09:35:00 |
8.69 |
139 |
3602 |
买入 |
| 09:35:03 |
8.67 |
57 |
3659 |
卖出 |
| 09:35:09 |
8.67 |
49 |
3708 |
卖出 |
| 09:35:12 |
8.67 |
36 |
3744 |
买入 |
| 09:35:30 |
8.67 |
18 |
3762 |
买入 |
| 09:35:33 |
8.66 |
17 |
3779 |
卖出 |
| 09:35:36 |
8.66 |
20 |
3799 |
卖出 |
| 09:35:39 |
8.65 |
12 |
3811 |
卖出 |
| 09:35:51 |
8.66 |
24 |
3835 |
买入 |
| 09:35:54 |
8.66 |
5 |
3840 |
买入 |
| 09:35:57 |
8.65 |
5 |
3845 |
卖出 |
| 09:36:00 |
8.66 |
20 |
3865 |
买入 |
| 09:36:03 |
8.66 |
10 |
3875 |
卖出 |
| 09:36:09 |
8.66 |
1 |
3876 |
卖出 |
| 09:36:12 |
8.66 |
9 |
3885 |
卖出 |
| 09:36:15 |
8.66 |
15 |
3900 |
卖出 |
| 09:36:18 |
8.65 |
9 |
3909 |
卖出 |
| 09:36:24 |
8.66 |
16 |
3925 |
买入 |
| 09:36:27 |
8.66 |
14 |
3939 |
买入 |
| 09:36:30 |
8.65 |
30 |
3969 |
卖出 |
| 09:36:33 |
8.66 |
1 |
3970 |
买入 |
| 09:36:36 |
8.66 |
15 |
3985 |
卖出 |
| 09:36:39 |
8.65 |
76 |
4061 |
卖出 |
| 09:36:42 |
8.65 |
20 |
4081 |
卖出 |
| 09:36:45 |
8.64 |
35 |
4116 |
卖出 |
| 09:36:54 |
8.64 |
3 |
4119 |
卖出 |
| 09:37:00 |
8.64 |
11 |
4130 |
卖出 |
| 09:37:03 |
8.65 |
12 |
4142 |
买入 |
| 09:37:06 |
8.65 |
2 |
4144 |
买入 |
| 09:37:09 |
8.66 |
367 |
4511 |
买入 |
| 09:37:12 |
8.67 |
26 |
4537 |
买入 |
| 09:37:15 |
8.67 |
15 |
4552 |
买入 |
| 09:37:21 |
8.64 |
30 |
4582 |
卖出 |
| 09:37:24 |
8.66 |
44 |
4626 |
买入 |
| 09:37:27 |
8.66 |
1 |
4627 |
买入 |
| 09:37:30 |
8.66 |
1 |
4628 |
买入 |
| 09:37:39 |
8.66 |
2 |
4630 |
卖出 |
| 09:37:42 |
8.66 |
2 |
4632 |
买入 |
| 09:37:51 |
8.67 |
160 |
4792 |
买入 |
| 09:38:03 |
8.68 |
9 |
4801 |
买入 |
| 09:38:09 |
8.66 |
24 |
4825 |
卖出 |
| 09:38:12 |
8.66 |
1 |
4826 |
卖出 |
| 09:38:15 |
8.66 |
1 |
4827 |
卖出 |
| 09:38:18 |
8.66 |
20 |
4847 |
卖出 |
| 09:38:21 |
8.66 |
10 |
4857 |
卖出 |
| 09:38:27 |
8.66 |
6 |
4863 |
卖出 |
| 09:38:30 |
8.66 |
26 |
4889 |
卖出 |
| 09:38:36 |
8.65 |
1 |
4890 |
卖出 |
| 09:38:39 |
8.65 |
4 |
4894 |
卖出 |
| 09:38:48 |
8.66 |
6 |
4900 |
买入 |
| 09:38:51 |
8.65 |
9 |
4909 |
卖出 |
| 09:38:54 |
8.66 |
6 |
4915 |
买入 |
| 09:39:06 |
8.66 |
2 |
4917 |
买入 |
| 09:39:09 |
8.65 |
6 |
4923 |
卖出 |
| 09:39:12 |
8.65 |
30 |
4953 |
卖出 |
| 09:39:15 |
8.65 |
1 |
4954 |
卖出 |
| 09:39:24 |
8.65 |
4 |
4958 |
卖出 |
| 09:39:36 |
8.67 |
132 |
5090 |
买入 |
| 09:39:39 |
8.67 |
2 |
5092 |
卖出 |
| 09:39:42 |
8.67 |
2 |
5094 |
卖出 |
| 09:39:48 |
8.68 |
27 |
5121 |
买入 |
| 09:40:09 |
8.66 |
1 |
5122 |
卖出 |
| 09:40:12 |
8.66 |
19 |
5141 |
卖出 |
| 09:40:15 |
8.66 |
2 |
5143 |
买入 |
| 09:40:24 |
8.66 |
6 |
5149 |
买入 |
| 09:40:27 |
8.66 |
1 |
5150 |
卖出 |
| 09:40:36 |
8.65 |
3 |
5153 |
卖出 |
| 09:40:39 |
8.65 |
7 |
5160 |
卖出 |
| 09:40:42 |
8.64 |
137 |
5297 |
卖出 |
| 09:40:45 |
8.66 |
60 |
5357 |
买入 |
| 09:41:09 |
8.66 |
13 |
5370 |
买入 |
| 09:41:15 |
8.64 |
2 |
5372 |
卖出 |
| 09:41:18 |
8.64 |
19 |
5391 |
卖出 |
| 09:41:21 |
8.64 |
69 |
5460 |
卖出 |
| 09:41:24 |
8.64 |
10 |
5470 |
买入 |
| 09:41:27 |
8.64 |
27 |
5497 |
买入 |
| 09:41:30 |
8.64 |
5 |
5502 |
买入 |
| 09:41:33 |
8.64 |
4 |
5506 |
买入 |
| 09:41:36 |
8.64 |
12 |
5518 |
买入 |
| 09:41:39 |
8.64 |
2 |
5520 |
买入 |
| 09:41:51 |
8.63 |
4 |
5524 |
卖出 |
| 09:41:54 |
8.63 |
3 |
5527 |
买入 |
| 09:42:03 |
8.63 |
22 |
5549 |
买入 |
| 09:42:06 |
8.63 |
4 |
5553 |
买入 |
| 09:42:12 |
8.62 |
11 |
5564 |
卖出 |
| 09:42:15 |
8.62 |
6 |
5570 |
卖出 |
| 09:42:21 |
8.62 |
5 |
5575 |
卖出 |
| 09:42:24 |
8.62 |
29 |
5604 |
卖出 |
| 09:42:36 |
8.61 |
12 |
5616 |
卖出 |
| 09:42:45 |
8.61 |
1 |
5617 |
卖出 |
| 09:42:51 |
8.61 |
3 |
5620 |
卖出 |
| 09:43:00 |
8.61 |
6 |
5626 |
卖出 |
| 09:43:03 |
8.61 |
8 |
5634 |
卖出 |
| 09:43:06 |
8.61 |
41 |
5675 |
卖出 |
| 09:43:12 |
8.61 |
7 |
5682 |
卖出 |
| 09:43:24 |
8.62 |
17 |
5699 |
买入 |
| 09:43:27 |
8.62 |
3 |
5702 |
买入 |
| 09:43:30 |
8.63 |
1 |
5703 |
买入 |
| 09:43:45 |
8.62 |
2 |
5705 |
卖出 |
| 09:44:00 |
8.62 |
6 |
5711 |
卖出 |
| 09:44:03 |
8.63 |
1 |
5712 |
买入 |
| 09:44:06 |
8.63 |
2 |
5714 |
买入 |
| 09:44:09 |
8.63 |
13 |
5727 |
买入 |
| 09:44:12 |
8.63 |
3 |
5730 |
卖出 |
| 09:44:18 |
8.64 |
26 |
5756 |
买入 |
| 09:44:21 |
8.64 |
3 |
5759 |
买入 |
| 09:44:27 |
8.64 |
9 |
5768 |
买入 |
| 09:44:33 |
8.64 |
22 |
5790 |
买入 |
| 09:44:36 |
8.64 |
59 |
5849 |
买入 |
| 09:44:45 |
8.64 |
2 |
5851 |
卖出 |
| 09:45:06 |
8.65 |
10 |
5861 |
买入 |
| 09:45:12 |
8.65 |
1 |
5862 |
卖出 |
| 09:45:15 |
8.65 |
3 |
5865 |
卖出 |
| 09:45:18 |
8.64 |
54 |
5919 |
卖出 |
| 09:45:21 |
8.64 |
2 |
5921 |
卖出 |
| 09:45:27 |
8.65 |
2 |
5923 |
买入 |
| 09:45:30 |
8.65 |
10 |
5933 |
买入 |
| 09:45:33 |
8.65 |
23 |
5956 |
买入 |
| 09:45:36 |
8.65 |
10 |
5966 |
买入 |
| 09:45:39 |
8.66 |
4 |
5970 |
买入 |
| 09:45:51 |
8.66 |
59 |
6029 |
买入 |
| 09:45:54 |
8.66 |
50 |
6079 |
买入 |
| 09:46:03 |
8.66 |
42 |
6121 |
卖出 |
| 09:46:06 |
8.67 |
160 |
6281 |
买入 |
| 09:46:09 |
8.67 |
18 |
6299 |
买入 |
| 09:46:12 |
8.68 |
41 |
6340 |
买入 |
| 09:46:24 |
8.67 |
18 |
6358 |
卖出 |
| 09:46:33 |
8.69 |
408 |
6766 |
买入 |
| 09:46:36 |
8.68 |
6 |
6772 |
卖出 |
| 09:46:39 |
8.69 |
8 |
6780 |
买入 |
| 09:46:42 |
8.69 |
3 |
6783 |
买入 |
| 09:46:45 |
8.69 |
5 |
6788 |
买入 |
| 09:46:48 |
8.69 |
6 |
6794 |
买入 |
| 09:46:51 |
8.68 |
20 |
6814 |
卖出 |
| 09:47:06 |
8.69 |
16 |
6830 |
买入 |
| 09:47:12 |
8.7 |
5 |
6835 |
买入 |
| 09:47:24 |
8.69 |
15 |
6850 |
卖出 |
| 09:47:27 |
8.69 |
10 |
6860 |
卖出 |
| 09:47:30 |
8.69 |
24 |
6884 |
卖出 |
| 09:47:33 |
8.69 |
24 |
6908 |
卖出 |
| 09:47:36 |
8.7 |
100 |
7008 |
买入 |
| 09:47:39 |
8.7 |
12 |
7020 |
买入 |
| 09:47:42 |
8.7 |
3 |
7023 |
买入 |
| 09:47:45 |
8.7 |
1 |
7024 |
买入 |
| 09:47:48 |
8.7 |
2 |
7026 |
买入 |
| 09:47:51 |
8.7 |
3 |
7029 |
买入 |
| 09:47:54 |
8.7 |
1 |
7030 |
买入 |
| 09:47:57 |
8.7 |
59 |
7089 |
买入 |
| 09:48:00 |
8.71 |
4 |
7093 |
买入 |
| 09:48:06 |
8.71 |
9 |
7102 |
买入 |
| 09:48:09 |
8.72 |
260 |
7362 |
买入 |
| 09:48:12 |
8.7 |
22 |
7384 |
卖出 |
| 09:48:15 |
8.7 |
97 |
7481 |
卖出 |
| 09:48:18 |
8.7 |
39 |
7520 |
卖出 |
| 09:48:21 |
8.7 |
17 |
7537 |
卖出 |
| 09:48:24 |
8.7 |
12 |
7549 |
卖出 |
| 09:48:30 |
8.7 |
4 |
7553 |
卖出 |
| 09:48:39 |
8.71 |
12 |
7565 |
买入 |
| 09:48:45 |
8.71 |
7 |
7572 |
买入 |
| 09:48:48 |
8.7 |
10 |
7582 |
卖出 |
| 09:48:51 |
8.7 |
25 |
7607 |
卖出 |
| 09:48:54 |
8.7 |
16 |
7623 |
买入 |
| 09:49:03 |
8.69 |
9 |
7632 |
卖出 |
| 09:49:06 |
8.69 |
6 |
7638 |
卖出 |
| 09:49:12 |
8.7 |
82 |
7720 |
买入 |
| 09:49:21 |
8.7 |
21 |
7741 |
卖出 |
| 09:49:33 |
8.7 |
9 |
7750 |
买入 |
| 09:49:39 |
8.7 |
10 |
7760 |
买入 |
| 09:49:42 |
8.68 |
100 |
7860 |
卖出 |
| 09:50:09 |
8.67 |
7 |
7867 |
卖出 |
| 09:50:12 |
8.67 |
9 |
7876 |
卖出 |
| 09:50:15 |
8.68 |
8 |
7884 |
买入 |
| 09:50:18 |
8.69 |
2 |
7886 |
买入 |
| 09:50:21 |
8.69 |
14 |
7900 |
买入 |
| 09:50:24 |
8.69 |
20 |
7920 |
卖出 |
| 09:50:27 |
8.69 |
6 |
7926 |
卖出 |
| 09:50:30 |
8.7 |
11 |
7937 |
买入 |
| 09:50:36 |
8.7 |
10 |
7947 |
买入 |
| 09:50:39 |
8.7 |
10 |
7957 |
买入 |
| 09:50:48 |
8.7 |
10 |
7967 |
买入 |
| 09:50:51 |
8.7 |
9 |
7976 |
买入 |
| 09:50:57 |
8.7 |
1 |
7977 |
买入 |
| 09:51:00 |
8.7 |
2 |
7979 |
买入 |
| 09:51:06 |
8.7 |
2 |
7981 |
买入 |
| 09:51:09 |
8.7 |
49 |
8030 |
买入 |