青鸟消防[002960]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
33.05 |
2 |
2 |
集合竞价 |
| 09:16:12 |
33.05 |
2 |
2 |
集合竞价 |
| 09:16:48 |
33.01 |
2 |
2 |
集合竞价 |
| 09:17:06 |
33 |
2 |
2 |
集合竞价 |
| 09:17:33 |
33 |
4 |
4 |
集合竞价 |
| 09:17:42 |
33 |
5 |
5 |
集合竞价 |
| 09:18:00 |
33 |
6 |
6 |
集合竞价 |
| 09:18:45 |
33 |
6 |
6 |
集合竞价 |
| 09:19:12 |
33 |
6 |
6 |
集合竞价 |
| 09:19:21 |
32.99 |
6 |
6 |
集合竞价 |
| 09:20:09 |
32.99 |
6 |
6 |
集合竞价 |
| 09:20:27 |
32.99 |
6 |
6 |
集合竞价 |
| 09:21:21 |
32.98 |
6 |
6 |
集合竞价 |
| 09:21:48 |
32.98 |
6 |
6 |
集合竞价 |
| 09:22:15 |
32.5 |
18 |
18 |
集合竞价 |
| 09:22:24 |
32.98 |
33 |
33 |
集合竞价 |
| 09:22:33 |
32.98 |
35 |
35 |
集合竞价 |
| 09:22:42 |
32.98 |
77 |
77 |
集合竞价 |
| 09:22:51 |
32.98 |
77 |
77 |
集合竞价 |
| 09:23:00 |
32.98 |
105 |
105 |
集合竞价 |
| 09:23:09 |
32.98 |
106 |
106 |
集合竞价 |
| 09:23:36 |
32.98 |
107 |
107 |
集合竞价 |
| 09:24:03 |
32.98 |
120 |
120 |
集合竞价 |
| 09:24:12 |
32.98 |
120 |
120 |
集合竞价 |
| 09:24:21 |
32.98 |
136 |
136 |
集合竞价 |
| 09:24:30 |
32.78 |
143 |
143 |
集合竞价 |
| 09:24:48 |
32.78 |
143 |
143 |
集合竞价 |
| 09:24:57 |
32.78 |
163 |
163 |
集合竞价 |
| 09:25:00 |
32.85 |
199 |
362 |
买入 |
| 09:30:00 |
32.84 |
23 |
385 |
卖出 |
| 09:30:03 |
32.65 |
22 |
407 |
卖出 |
| 09:30:06 |
32.78 |
56 |
463 |
买入 |
| 09:30:09 |
32.75 |
51 |
514 |
卖出 |
| 09:30:12 |
32.65 |
33 |
547 |
卖出 |
| 09:30:15 |
32.73 |
11 |
558 |
买入 |
| 09:30:18 |
32.66 |
9 |
567 |
卖出 |
| 09:30:21 |
32.78 |
19 |
586 |
买入 |
| 09:30:24 |
32.83 |
6 |
592 |
买入 |
| 09:30:27 |
32.85 |
120 |
712 |
买入 |
| 09:30:30 |
32.96 |
3 |
715 |
买入 |
| 09:30:33 |
32.86 |
14 |
729 |
卖出 |
| 09:30:36 |
33.01 |
191 |
920 |
买入 |
| 09:30:39 |
33.07 |
25 |
945 |
买入 |
| 09:30:42 |
33.23 |
14 |
959 |
买入 |
| 09:30:45 |
33.17 |
31 |
990 |
卖出 |
| 09:30:48 |
33.17 |
17 |
1007 |
卖出 |
| 09:30:51 |
33.3 |
18 |
1025 |
买入 |
| 09:30:54 |
33.27 |
36 |
1061 |
卖出 |
| 09:30:57 |
33.27 |
23 |
1084 |
买入 |
| 09:31:00 |
33.17 |
9 |
1093 |
卖出 |
| 09:31:03 |
32.9 |
14 |
1107 |
卖出 |
| 09:31:06 |
32.98 |
8 |
1115 |
卖出 |
| 09:31:09 |
33.17 |
9 |
1124 |
买入 |
| 09:31:12 |
33.11 |
12 |
1136 |
卖出 |
| 09:31:15 |
33.07 |
52 |
1188 |
卖出 |
| 09:31:18 |
33.08 |
13 |
1201 |
买入 |
| 09:31:21 |
33.16 |
41 |
1242 |
买入 |
| 09:31:24 |
33.05 |
21 |
1263 |
卖出 |
| 09:31:27 |
33.15 |
11 |
1274 |
买入 |
| 09:31:30 |
33.17 |
11 |
1285 |
买入 |
| 09:31:33 |
33.17 |
42 |
1327 |
买入 |
| 09:31:36 |
33.27 |
35 |
1362 |
买入 |
| 09:31:39 |
33.3 |
12 |
1374 |
买入 |
| 09:31:42 |
33.3 |
12 |
1386 |
买入 |
| 09:31:45 |
33.33 |
15 |
1401 |
买入 |
| 09:31:48 |
33.35 |
36 |
1437 |
买入 |
| 09:31:51 |
33.3 |
14 |
1451 |
卖出 |
| 09:31:54 |
33.38 |
25 |
1476 |
买入 |
| 09:31:57 |
33.46 |
193 |
1669 |
买入 |
| 09:32:00 |
33.6 |
34 |
1703 |
买入 |
| 09:32:03 |
33.46 |
27 |
1730 |
卖出 |
| 09:32:06 |
33.77 |
52 |
1782 |
买入 |
| 09:32:09 |
33.79 |
43 |
1825 |
买入 |
| 09:32:12 |
33.73 |
24 |
1849 |
卖出 |
| 09:32:15 |
33.72 |
16 |
1865 |
卖出 |
| 09:32:18 |
33.67 |
38 |
1903 |
卖出 |
| 09:32:21 |
33.61 |
5 |
1908 |
卖出 |
| 09:32:24 |
33.65 |
58 |
1966 |
买入 |
| 09:32:27 |
33.57 |
40 |
2006 |
卖出 |
| 09:32:30 |
33.66 |
23 |
2029 |
买入 |
| 09:32:33 |
33.65 |
30 |
2059 |
卖出 |
| 09:32:36 |
33.65 |
17 |
2076 |
卖出 |
| 09:32:39 |
33.65 |
12 |
2088 |
买入 |
| 09:32:42 |
33.67 |
25 |
2113 |
买入 |
| 09:32:45 |
33.67 |
19 |
2132 |
买入 |
| 09:32:48 |
33.72 |
61 |
2193 |
买入 |
| 09:32:51 |
33.77 |
25 |
2218 |
买入 |
| 09:32:54 |
33.8 |
14 |
2232 |
买入 |
| 09:32:57 |
33.81 |
58 |
2290 |
买入 |
| 09:33:00 |
33.59 |
46 |
2336 |
卖出 |
| 09:33:03 |
33.74 |
23 |
2359 |
买入 |
| 09:33:06 |
33.58 |
15 |
2374 |
卖出 |
| 09:33:09 |
33.54 |
7 |
2381 |
卖出 |
| 09:33:12 |
33.55 |
1 |
2382 |
卖出 |
| 09:33:15 |
33.55 |
8 |
2390 |
卖出 |
| 09:33:18 |
33.55 |
10 |
2400 |
卖出 |
| 09:33:21 |
33.55 |
19 |
2419 |
卖出 |
| 09:33:24 |
33.52 |
22 |
2441 |
卖出 |
| 09:33:27 |
33.58 |
2 |
2443 |
买入 |
| 09:33:30 |
33.71 |
23 |
2466 |
买入 |
| 09:33:33 |
33.59 |
21 |
2487 |
卖出 |
| 09:33:36 |
33.5 |
12 |
2499 |
卖出 |
| 09:33:39 |
33.51 |
8 |
2507 |
买入 |
| 09:33:42 |
33.55 |
18 |
2525 |
买入 |
| 09:33:45 |
33.58 |
10 |
2535 |
买入 |
| 09:33:48 |
33.58 |
3 |
2538 |
卖出 |
| 09:33:51 |
33.5 |
2 |
2540 |
卖出 |
| 09:33:54 |
33.5 |
10 |
2550 |
卖出 |
| 09:33:57 |
33.54 |
1 |
2551 |
卖出 |
| 09:34:00 |
33.71 |
53 |
2604 |
买入 |
| 09:34:03 |
33.67 |
9 |
2613 |
买入 |
| 09:34:06 |
33.61 |
12 |
2625 |
卖出 |
| 09:34:09 |
33.62 |
29 |
2654 |
买入 |
| 09:34:12 |
33.71 |
9 |
2663 |
买入 |
| 09:34:15 |
33.65 |
30 |
2693 |
卖出 |
| 09:34:21 |
33.65 |
30 |
2723 |
卖出 |
| 09:34:24 |
33.65 |
36 |
2759 |
卖出 |
| 09:34:27 |
33.65 |
12 |
2771 |
卖出 |
| 09:34:30 |
33.66 |
2 |
2773 |
卖出 |
| 09:34:39 |
33.61 |
20 |
2793 |
卖出 |
| 09:34:42 |
33.66 |
3 |
2796 |
买入 |
| 09:34:45 |
33.6 |
7 |
2803 |
卖出 |
| 09:34:48 |
33.65 |
1 |
2804 |
买入 |
| 09:34:51 |
33.6 |
3 |
2807 |
卖出 |
| 09:34:54 |
33.5 |
125 |
2932 |
卖出 |
| 09:34:57 |
33.66 |
3 |
2935 |
买入 |
| 09:35:06 |
33.56 |
8 |
2943 |
卖出 |
| 09:35:09 |
33.52 |
11 |
2954 |
卖出 |
| 09:35:12 |
33.52 |
8 |
2962 |
卖出 |
| 09:35:15 |
33.51 |
64 |
3026 |
卖出 |
| 09:35:18 |
33.52 |
2 |
3028 |
卖出 |
| 09:35:27 |
33.52 |
5 |
3033 |
卖出 |
| 09:35:30 |
33.56 |
5 |
3038 |
买入 |
| 09:35:33 |
33.56 |
2 |
3040 |
卖出 |
| 09:35:39 |
33.52 |
1 |
3041 |
卖出 |
| 09:35:42 |
33.49 |
77 |
3118 |
卖出 |
| 09:35:45 |
33.5 |
10 |
3128 |
买入 |
| 09:35:51 |
33.5 |
3 |
3131 |
买入 |
| 09:35:54 |
33.5 |
12 |
3143 |
买入 |
| 09:35:57 |
33.49 |
8 |
3151 |
买入 |
| 09:36:03 |
33.45 |
30 |
3181 |
卖出 |
| 09:36:06 |
33.49 |
1 |
3182 |
买入 |
| 09:36:09 |
33.48 |
1 |
3183 |
买入 |
| 09:36:12 |
33.47 |
1 |
3184 |
买入 |
| 09:36:15 |
33.48 |
3 |
3187 |
买入 |
| 09:36:18 |
33.49 |
2 |
3189 |
买入 |
| 09:36:21 |
33.48 |
4 |
3193 |
卖出 |
| 09:36:24 |
33.5 |
24 |
3217 |
买入 |
| 09:36:27 |
33.52 |
52 |
3269 |
买入 |
| 09:36:30 |
33.6 |
62 |
3331 |
买入 |
| 09:36:33 |
33.61 |
31 |
3362 |
买入 |
| 09:36:36 |
33.61 |
2 |
3364 |
卖出 |
| 09:36:42 |
33.7 |
57 |
3421 |
买入 |
| 09:36:45 |
33.61 |
18 |
3439 |
卖出 |
| 09:36:48 |
33.7 |
2 |
3441 |
买入 |
| 09:36:54 |
33.61 |
3 |
3444 |
卖出 |
| 09:37:00 |
33.7 |
8 |
3452 |
买入 |
| 09:37:03 |
33.66 |
1 |
3453 |
卖出 |
| 09:37:06 |
33.7 |
100 |
3553 |
买入 |
| 09:37:09 |
33.71 |
7 |
3560 |
买入 |
| 09:37:12 |
33.71 |
17 |
3577 |
买入 |
| 09:37:15 |
33.7 |
11 |
3588 |
买入 |
| 09:37:18 |
33.7 |
3 |
3591 |
买入 |
| 09:37:21 |
33.7 |
2 |
3593 |
买入 |
| 09:37:24 |
33.67 |
2 |
3595 |
卖出 |
| 09:37:30 |
33.7 |
5 |
3600 |
买入 |
| 09:37:33 |
33.71 |
6 |
3606 |
买入 |
| 09:37:39 |
33.71 |
27 |
3633 |
买入 |
| 09:37:42 |
33.75 |
2 |
3635 |
买入 |
| 09:37:45 |
33.76 |
10 |
3645 |
买入 |
| 09:37:48 |
33.78 |
7 |
3652 |
买入 |
| 09:37:51 |
33.78 |
12 |
3664 |
买入 |
| 09:37:54 |
33.81 |
152 |
3816 |
买入 |
| 09:37:57 |
33.81 |
10 |
3826 |
卖出 |
| 09:38:00 |
33.91 |
11 |
3837 |
买入 |
| 09:38:03 |
33.88 |
10 |
3847 |
卖出 |
| 09:38:06 |
33.82 |
5 |
3852 |
卖出 |
| 09:38:09 |
33.84 |
1 |
3853 |
买入 |
| 09:38:12 |
33.94 |
12 |
3865 |
买入 |
| 09:38:15 |
33.93 |
38 |
3903 |
卖出 |
| 09:38:18 |
33.97 |
22 |
3925 |
买入 |
| 09:38:21 |
33.99 |
84 |
4009 |
买入 |
| 09:38:24 |
34.04 |
96 |
4105 |
买入 |
| 09:38:27 |
34.17 |
10 |
4115 |
买入 |
| 09:38:30 |
34.18 |
16 |
4131 |
买入 |
| 09:38:33 |
34.09 |
11 |
4142 |
卖出 |
| 09:38:36 |
34.21 |
1 |
4143 |
买入 |
| 09:38:39 |
34.17 |
12 |
4155 |
卖出 |
| 09:38:42 |
34.2 |
38 |
4193 |
买入 |
| 09:38:45 |
34.1 |
2 |
4195 |
卖出 |
| 09:38:48 |
34.1 |
2 |
4197 |
买入 |
| 09:38:51 |
34.09 |
10 |
4207 |
买入 |
| 09:38:54 |
34 |
3 |
4210 |
卖出 |
| 09:38:57 |
34 |
16 |
4226 |
买入 |
| 09:39:03 |
33.8 |
129 |
4355 |
卖出 |
| 09:39:06 |
33.86 |
8 |
4363 |
买入 |
| 09:39:15 |
33.82 |
9 |
4372 |
卖出 |
| 09:39:18 |
33.85 |
46 |
4418 |
买入 |
| 09:39:21 |
33.86 |
1 |
4419 |
买入 |
| 09:39:27 |
33.86 |
11 |
4430 |
买入 |
| 09:39:30 |
33.92 |
1 |
4431 |
买入 |
| 09:39:33 |
33.9 |
11 |
4442 |
卖出 |
| 09:39:42 |
34 |
52 |
4494 |
买入 |
| 09:39:45 |
33.92 |
1 |
4495 |
卖出 |
| 09:39:51 |
33.92 |
1 |
4496 |
卖出 |
| 09:39:54 |
33.86 |
22 |
4518 |
卖出 |
| 09:40:09 |
33.83 |
71 |
4589 |
卖出 |
| 09:40:12 |
33.79 |
9 |
4598 |
卖出 |
| 09:40:15 |
33.7 |
15 |
4613 |
卖出 |
| 09:40:18 |
33.79 |
17 |
4630 |
买入 |
| 09:40:21 |
33.79 |
1 |
4631 |
卖出 |
| 09:40:24 |
33.79 |
1 |
4632 |
卖出 |
| 09:40:33 |
33.8 |
2 |
4634 |
买入 |
| 09:40:39 |
33.8 |
4 |
4638 |
买入 |
| 09:40:42 |
33.8 |
12 |
4650 |
买入 |
| 09:40:51 |
33.8 |
2 |
4652 |
买入 |
| 09:40:54 |
33.77 |
21 |
4673 |
卖出 |
| 09:41:03 |
33.78 |
12 |
4685 |
卖出 |
| 09:41:06 |
33.77 |
4 |
4689 |
卖出 |
| 09:41:09 |
33.74 |
6 |
4695 |
卖出 |
| 09:41:12 |
33.73 |
52 |
4747 |
卖出 |
| 09:41:15 |
33.71 |
8 |
4755 |
卖出 |
| 09:41:18 |
33.71 |
11 |
4766 |
卖出 |
| 09:41:21 |
33.71 |
7 |
4773 |
卖出 |
| 09:41:24 |
33.76 |
6 |
4779 |
买入 |
| 09:41:27 |
33.8 |
17 |
4796 |
买入 |
| 09:41:30 |
33.84 |
23 |
4819 |
买入 |
| 09:41:36 |
33.84 |
5 |
4824 |
卖出 |
| 09:41:39 |
33.95 |
140 |
4964 |
买入 |
| 09:41:42 |
34 |
62 |
5026 |
买入 |
| 09:41:45 |
33.98 |
1 |
5027 |
卖出 |
| 09:41:54 |
34.2 |
49 |
5076 |
买入 |
| 09:41:57 |
34.21 |
3 |
5079 |
买入 |
| 09:42:00 |
34.16 |
57 |
5136 |
买入 |
| 09:42:06 |
34.07 |
30 |
5166 |
卖出 |
| 09:42:18 |
34.05 |
10 |
5176 |
卖出 |
| 09:42:24 |
33.98 |
1 |
5177 |
卖出 |
| 09:42:36 |
34 |
1 |
5178 |
卖出 |
| 09:42:39 |
34 |
7 |
5185 |
卖出 |
| 09:42:42 |
34.02 |
61 |
5246 |
买入 |
| 09:42:48 |
33.98 |
4 |
5250 |
卖出 |
| 09:42:54 |
34.04 |
8 |
5258 |
买入 |
| 09:42:57 |
34.05 |
16 |
5274 |
买入 |
| 09:43:00 |
34.05 |
3 |
5277 |
卖出 |
| 09:43:03 |
34.1 |
1 |
5278 |
买入 |
| 09:43:12 |
34.1 |
27 |
5305 |
卖出 |
| 09:43:15 |
34.06 |
1 |
5306 |
买入 |
| 09:43:18 |
34.07 |
1 |
5307 |
卖出 |
| 09:43:27 |
34 |
30 |
5337 |
卖出 |
| 09:43:30 |
34.1 |
20 |
5357 |
买入 |
| 09:43:33 |
34.06 |
8 |
5365 |
卖出 |
| 09:43:36 |
34.06 |
2 |
5367 |
买入 |
| 09:43:39 |
34.07 |
1 |
5368 |
卖出 |
| 09:43:54 |
34.07 |
4 |
5372 |
卖出 |
| 09:43:57 |
34.1 |
68 |
5440 |
买入 |
| 09:44:00 |
34.1 |
24 |
5464 |
买入 |
| 09:44:03 |
34.1 |
67 |
5531 |
买入 |
| 09:44:06 |
34.1 |
91 |
5622 |
买入 |
| 09:44:12 |
34.18 |
9 |
5631 |
买入 |
| 09:44:30 |
34.1 |
11 |
5642 |
卖出 |
| 09:44:48 |
34.1 |
2 |
5644 |
卖出 |
| 09:44:51 |
34.1 |
26 |
5670 |
买入 |
| 09:44:54 |
34.1 |
3 |
5673 |
买入 |
| 09:44:57 |
34.08 |
4 |
5677 |
卖出 |
| 09:45:03 |
34.08 |
8 |
5685 |
卖出 |
| 09:45:06 |
34.04 |
10 |
5695 |
卖出 |
| 09:45:09 |
34.07 |
18 |
5713 |
买入 |
| 09:45:12 |
34.04 |
5 |
5718 |
卖出 |
| 09:45:15 |
34.04 |
6 |
5724 |
卖出 |
| 09:45:18 |
34 |
2 |
5726 |
卖出 |
| 09:45:21 |
34 |
7 |
5733 |
卖出 |
| 09:45:24 |
34.02 |
13 |
5746 |
买入 |
| 09:45:27 |
34 |
3 |
5749 |
卖出 |
| 09:45:33 |
34 |
10 |
5759 |
卖出 |
| 09:45:51 |
33.91 |
5 |
5764 |
卖出 |
| 09:45:57 |
33.98 |
104 |
5868 |
买入 |
| 09:46:00 |
33.9 |
2 |
5870 |
卖出 |
| 09:46:06 |
33.91 |
16 |
5886 |
买入 |
| 09:46:09 |
34 |
24 |
5910 |
买入 |
| 09:46:12 |
34.04 |
30 |
5940 |
买入 |
| 09:46:24 |
34.07 |
4 |
5944 |
买入 |
| 09:46:27 |
33.99 |
12 |
5956 |
卖出 |
| 09:46:30 |
33.99 |
2 |
5958 |
买入 |
| 09:46:33 |
33.99 |
1 |
5959 |
买入 |
| 09:46:39 |
33.96 |
7 |
5966 |
卖出 |
| 09:46:45 |
34.01 |
1 |
5967 |
买入 |
| 09:46:51 |
33.98 |
3 |
5970 |
卖出 |
| 09:47:06 |
33.94 |
1 |
5971 |
卖出 |
| 09:47:09 |
33.98 |
1 |
5972 |
买入 |
| 09:47:24 |
33.95 |
15 |
5987 |
卖出 |
| 09:47:27 |
33.94 |
2 |
5989 |
卖出 |
| 09:47:30 |
33.91 |
1 |
5990 |
卖出 |
| 09:47:45 |
33.91 |
3 |
5993 |
卖出 |
| 09:47:48 |
33.92 |
1 |
5994 |
卖出 |
| 09:47:54 |
33.91 |
1 |
5995 |
卖出 |
| 09:47:57 |
33.91 |
1 |
5996 |
买入 |
| 09:48:00 |
33.9 |
28 |
6024 |
卖出 |
| 09:48:03 |
33.91 |
8 |
6032 |
买入 |
| 09:48:09 |
33.91 |
3 |
6035 |
卖出 |
| 09:48:12 |
33.91 |
13 |
6048 |
卖出 |