直真科技[003007]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
18.29 |
5 |
5 |
集合竞价 |
| 09:15:09 |
18 |
80 |
80 |
集合竞价 |
| 09:15:45 |
18 |
80 |
80 |
集合竞价 |
| 09:16:30 |
18 |
82 |
82 |
集合竞价 |
| 09:17:24 |
18 |
84 |
84 |
集合竞价 |
| 09:17:33 |
18 |
84 |
84 |
集合竞价 |
| 09:17:42 |
18 |
84 |
84 |
集合竞价 |
| 09:18:00 |
18 |
87 |
87 |
集合竞价 |
| 09:18:09 |
18 |
87 |
87 |
集合竞价 |
| 09:18:18 |
18 |
84 |
84 |
集合竞价 |
| 09:19:03 |
18 |
84 |
84 |
集合竞价 |
| 09:19:12 |
18 |
84 |
84 |
集合竞价 |
| 09:19:21 |
18 |
84 |
84 |
集合竞价 |
| 09:19:30 |
18 |
90 |
90 |
集合竞价 |
| 09:19:48 |
18 |
69 |
69 |
集合竞价 |
| 09:20:27 |
18 |
70 |
70 |
集合竞价 |
| 09:21:12 |
18 |
78 |
78 |
集合竞价 |
| 09:21:48 |
18 |
78 |
78 |
集合竞价 |
| 09:21:57 |
18 |
133 |
133 |
集合竞价 |
| 09:22:06 |
18 |
138 |
138 |
集合竞价 |
| 09:22:33 |
18 |
138 |
138 |
集合竞价 |
| 09:22:42 |
18 |
153 |
153 |
集合竞价 |
| 09:22:51 |
18 |
165 |
165 |
集合竞价 |
| 09:23:00 |
18 |
165 |
165 |
集合竞价 |
| 09:23:09 |
18 |
169 |
169 |
集合竞价 |
| 09:23:18 |
18 |
174 |
174 |
集合竞价 |
| 09:23:27 |
18 |
177 |
177 |
集合竞价 |
| 09:23:36 |
18 |
179 |
179 |
集合竞价 |
| 09:23:45 |
18 |
182 |
182 |
集合竞价 |
| 09:23:54 |
18 |
182 |
182 |
集合竞价 |
| 09:24:03 |
18 |
182 |
182 |
集合竞价 |
| 09:24:12 |
18.01 |
186 |
186 |
集合竞价 |
| 09:24:21 |
18.01 |
187 |
187 |
集合竞价 |
| 09:24:39 |
18.01 |
217 |
217 |
集合竞价 |
| 09:24:48 |
18.01 |
217 |
217 |
集合竞价 |
| 09:24:57 |
18.01 |
346 |
346 |
集合竞价 |
| 09:25:00 |
18.02 |
574 |
920 |
卖出 |
| 09:30:00 |
18.02 |
220 |
1140 |
卖出 |
| 09:30:03 |
17.96 |
524 |
1664 |
卖出 |
| 09:30:06 |
17.91 |
123 |
1787 |
卖出 |
| 09:30:09 |
17.86 |
133 |
1920 |
卖出 |
| 09:30:12 |
17.86 |
82 |
2002 |
卖出 |
| 09:30:15 |
17.77 |
155 |
2157 |
卖出 |
| 09:30:18 |
17.55 |
88 |
2245 |
卖出 |
| 09:30:21 |
17.52 |
8 |
2253 |
卖出 |
| 09:30:24 |
17.52 |
100 |
2353 |
买入 |
| 09:30:27 |
17.55 |
102 |
2455 |
买入 |
| 09:30:30 |
17.52 |
95 |
2550 |
卖出 |
| 09:30:33 |
17.52 |
104 |
2654 |
卖出 |
| 09:30:36 |
17.55 |
144 |
2798 |
买入 |
| 09:30:39 |
17.55 |
309 |
3107 |
买入 |
| 09:30:42 |
17.63 |
18 |
3125 |
买入 |
| 09:30:45 |
17.64 |
47 |
3172 |
买入 |
| 09:30:51 |
17.65 |
38 |
3210 |
卖出 |
| 09:30:54 |
17.7 |
163 |
3373 |
买入 |
| 09:30:57 |
17.7 |
53 |
3426 |
买入 |
| 09:31:00 |
17.7 |
67 |
3493 |
买入 |
| 09:31:03 |
17.77 |
77 |
3570 |
买入 |
| 09:31:06 |
17.83 |
112 |
3682 |
买入 |
| 09:31:09 |
17.82 |
18 |
3700 |
买入 |
| 09:31:12 |
17.82 |
41 |
3741 |
买入 |
| 09:31:15 |
17.77 |
138 |
3879 |
卖出 |
| 09:31:18 |
17.79 |
70 |
3949 |
买入 |
| 09:31:21 |
17.75 |
17 |
3966 |
卖出 |
| 09:31:24 |
17.7 |
98 |
4064 |
卖出 |
| 09:31:27 |
17.72 |
23 |
4087 |
买入 |
| 09:31:30 |
17.72 |
3 |
4090 |
买入 |
| 09:31:33 |
17.74 |
46 |
4136 |
买入 |
| 09:31:36 |
17.77 |
80 |
4216 |
买入 |
| 09:31:39 |
17.77 |
14 |
4230 |
买入 |
| 09:31:42 |
17.77 |
20 |
4250 |
卖出 |
| 09:31:45 |
17.74 |
36 |
4286 |
卖出 |
| 09:31:48 |
17.77 |
27 |
4313 |
买入 |
| 09:31:51 |
17.74 |
138 |
4451 |
卖出 |
| 09:31:54 |
17.81 |
10 |
4461 |
买入 |
| 09:31:57 |
17.8 |
26 |
4487 |
卖出 |
| 09:32:00 |
17.82 |
35 |
4522 |
买入 |
| 09:32:03 |
17.86 |
26 |
4548 |
买入 |
| 09:32:06 |
17.86 |
27 |
4575 |
卖出 |
| 09:32:09 |
17.87 |
16 |
4591 |
卖出 |
| 09:32:12 |
17.95 |
11 |
4602 |
买入 |
| 09:32:15 |
17.95 |
18 |
4620 |
买入 |
| 09:32:18 |
17.94 |
54 |
4674 |
卖出 |
| 09:32:21 |
17.93 |
11 |
4685 |
卖出 |
| 09:32:24 |
17.93 |
16 |
4701 |
买入 |
| 09:32:27 |
17.88 |
5 |
4706 |
卖出 |
| 09:32:30 |
17.93 |
27 |
4733 |
买入 |
| 09:32:33 |
17.91 |
2 |
4735 |
卖出 |
| 09:32:36 |
17.87 |
39 |
4774 |
卖出 |
| 09:32:39 |
17.9 |
52 |
4826 |
买入 |
| 09:32:42 |
17.87 |
23 |
4849 |
卖出 |
| 09:32:45 |
17.87 |
53 |
4902 |
卖出 |
| 09:32:48 |
17.85 |
35 |
4937 |
卖出 |
| 09:32:51 |
17.85 |
13 |
4950 |
卖出 |
| 09:32:54 |
17.85 |
38 |
4988 |
买入 |
| 09:32:57 |
17.85 |
147 |
5135 |
买入 |
| 09:33:00 |
17.91 |
136 |
5271 |
买入 |
| 09:33:03 |
17.94 |
145 |
5416 |
买入 |
| 09:33:06 |
17.95 |
41 |
5457 |
买入 |
| 09:33:09 |
17.94 |
43 |
5500 |
卖出 |
| 09:33:12 |
17.87 |
4 |
5504 |
卖出 |
| 09:33:15 |
17.94 |
66 |
5570 |
买入 |
| 09:33:18 |
17.83 |
138 |
5708 |
卖出 |
| 09:33:21 |
18 |
22 |
5730 |
买入 |
| 09:33:24 |
18.05 |
244 |
5974 |
买入 |
| 09:33:27 |
17.99 |
32 |
6006 |
卖出 |
| 09:33:30 |
18 |
1 |
6007 |
卖出 |
| 09:33:33 |
18 |
4 |
6011 |
卖出 |
| 09:33:36 |
18.01 |
50 |
6061 |
买入 |
| 09:33:39 |
18.08 |
15 |
6076 |
买入 |
| 09:33:42 |
18.07 |
38 |
6114 |
买入 |
| 09:33:45 |
18.07 |
5 |
6119 |
买入 |
| 09:33:48 |
18.07 |
20 |
6139 |
买入 |
| 09:33:51 |
18.03 |
39 |
6178 |
卖出 |
| 09:33:54 |
18.05 |
77 |
6255 |
买入 |
| 09:33:57 |
18.05 |
12 |
6267 |
买入 |
| 09:34:00 |
18.05 |
6 |
6273 |
买入 |
| 09:34:03 |
18.06 |
2 |
6275 |
买入 |
| 09:34:06 |
18.07 |
53 |
6328 |
买入 |
| 09:34:09 |
18.07 |
43 |
6371 |
卖出 |
| 09:34:12 |
18.11 |
9 |
6380 |
买入 |
| 09:34:15 |
18.11 |
1 |
6381 |
买入 |
| 09:34:21 |
18.16 |
22 |
6403 |
买入 |
| 09:34:24 |
18.12 |
12 |
6415 |
卖出 |
| 09:34:27 |
18.12 |
13 |
6428 |
买入 |
| 09:34:30 |
18.12 |
12 |
6440 |
买入 |
| 09:34:33 |
18.12 |
93 |
6533 |
买入 |
| 09:34:36 |
18.13 |
1 |
6534 |
买入 |
| 09:34:39 |
18.12 |
57 |
6591 |
卖出 |
| 09:34:42 |
18.16 |
1 |
6592 |
买入 |
| 09:34:45 |
18.16 |
1 |
6593 |
买入 |
| 09:34:48 |
18.15 |
5 |
6598 |
卖出 |
| 09:34:51 |
18.16 |
6 |
6604 |
买入 |
| 09:34:54 |
18.16 |
1 |
6605 |
买入 |
| 09:34:57 |
18.14 |
6 |
6611 |
卖出 |
| 09:35:00 |
18.12 |
31 |
6642 |
卖出 |
| 09:35:06 |
18.07 |
69 |
6711 |
卖出 |
| 09:35:09 |
18.1 |
56 |
6767 |
买入 |
| 09:35:12 |
18.1 |
10 |
6777 |
买入 |
| 09:35:15 |
18.07 |
25 |
6802 |
卖出 |
| 09:35:18 |
18.05 |
39 |
6841 |
卖出 |
| 09:35:21 |
18.04 |
59 |
6900 |
卖出 |
| 09:35:24 |
18.05 |
28 |
6928 |
买入 |
| 09:35:27 |
18.05 |
8 |
6936 |
买入 |
| 09:35:30 |
18.04 |
34 |
6970 |
卖出 |
| 09:35:33 |
18.02 |
70 |
7040 |
卖出 |
| 09:35:36 |
18.03 |
17 |
7057 |
买入 |
| 09:35:39 |
18.01 |
43 |
7100 |
卖出 |
| 09:35:42 |
18.01 |
9 |
7109 |
买入 |
| 09:35:45 |
18.01 |
33 |
7142 |
买入 |
| 09:35:48 |
18 |
15 |
7157 |
卖出 |
| 09:35:51 |
18 |
13 |
7170 |
买入 |
| 09:35:54 |
18 |
3 |
7173 |
买入 |
| 09:35:57 |
17.94 |
12 |
7185 |
卖出 |
| 09:36:00 |
17.97 |
10 |
7195 |
买入 |
| 09:36:03 |
18 |
60 |
7255 |
买入 |
| 09:36:06 |
18.01 |
40 |
7295 |
买入 |
| 09:36:09 |
18.03 |
2 |
7297 |
买入 |
| 09:36:12 |
18.05 |
19 |
7316 |
买入 |
| 09:36:15 |
18.1 |
4 |
7320 |
买入 |
| 09:36:18 |
18.11 |
25 |
7345 |
买入 |
| 09:36:21 |
18.09 |
10 |
7355 |
卖出 |
| 09:36:24 |
18.1 |
12 |
7367 |
买入 |
| 09:36:27 |
18.04 |
66 |
7433 |
卖出 |
| 09:36:30 |
18.03 |
18 |
7451 |
卖出 |
| 09:36:33 |
18.05 |
44 |
7495 |
买入 |
| 09:36:39 |
18.03 |
8 |
7503 |
卖出 |
| 09:36:42 |
18.01 |
1 |
7504 |
卖出 |
| 09:36:45 |
18.01 |
9 |
7513 |
卖出 |
| 09:36:48 |
18.02 |
12 |
7525 |
买入 |
| 09:36:51 |
18.03 |
6 |
7531 |
买入 |
| 09:36:54 |
18.03 |
10 |
7541 |
买入 |
| 09:36:57 |
18.04 |
10 |
7551 |
买入 |
| 09:37:00 |
18.05 |
128 |
7679 |
买入 |
| 09:37:03 |
18.1 |
9 |
7688 |
买入 |
| 09:37:06 |
18.11 |
13 |
7701 |
买入 |
| 09:37:09 |
18.07 |
97 |
7798 |
卖出 |
| 09:37:12 |
18.1 |
48 |
7846 |
买入 |
| 09:37:15 |
18.1 |
13 |
7859 |
买入 |
| 09:37:18 |
18.11 |
8 |
7867 |
买入 |
| 09:37:21 |
18.14 |
62 |
7929 |
买入 |
| 09:37:24 |
18.16 |
40 |
7969 |
买入 |
| 09:37:27 |
18.16 |
56 |
8025 |
买入 |
| 09:37:30 |
18.16 |
21 |
8046 |
卖出 |
| 09:37:33 |
18.15 |
15 |
8061 |
卖出 |
| 09:37:36 |
18.16 |
18 |
8079 |
买入 |
| 09:37:39 |
18.15 |
11 |
8090 |
卖出 |
| 09:37:42 |
18.16 |
10 |
8100 |
买入 |
| 09:37:45 |
18.18 |
56 |
8156 |
买入 |
| 09:37:48 |
18.18 |
39 |
8195 |
买入 |
| 09:37:51 |
18.19 |
27 |
8222 |
买入 |
| 09:37:54 |
18.2 |
23 |
8245 |
买入 |
| 09:37:57 |
18.2 |
17 |
8262 |
买入 |
| 09:38:00 |
18.18 |
12 |
8274 |
卖出 |
| 09:38:03 |
18.2 |
37 |
8311 |
买入 |
| 09:38:06 |
18.23 |
12 |
8323 |
买入 |
| 09:38:09 |
18.18 |
55 |
8378 |
卖出 |
| 09:38:12 |
18.18 |
8 |
8386 |
买入 |
| 09:38:15 |
18.15 |
21 |
8407 |
卖出 |
| 09:38:18 |
18.13 |
14 |
8421 |
卖出 |
| 09:38:21 |
18.12 |
11 |
8432 |
卖出 |
| 09:38:24 |
18.1 |
29 |
8461 |
卖出 |
| 09:38:27 |
18.1 |
3 |
8464 |
卖出 |
| 09:38:30 |
18.1 |
11 |
8475 |
卖出 |
| 09:38:33 |
18.1 |
20 |
8495 |
卖出 |
| 09:38:36 |
18.1 |
7 |
8502 |
卖出 |
| 09:38:42 |
18.1 |
41 |
8543 |
卖出 |
| 09:38:45 |
18.1 |
25 |
8568 |
买入 |
| 09:38:48 |
18.11 |
9 |
8577 |
买入 |
| 09:38:51 |
18.08 |
13 |
8590 |
卖出 |
| 09:38:57 |
18.1 |
1 |
8591 |
买入 |
| 09:39:00 |
18.08 |
7 |
8598 |
卖出 |
| 09:39:03 |
18.08 |
11 |
8609 |
买入 |
| 09:39:06 |
18.12 |
49 |
8658 |
买入 |
| 09:39:09 |
18.12 |
5 |
8663 |
卖出 |
| 09:39:12 |
18.12 |
1 |
8664 |
卖出 |
| 09:39:15 |
18.1 |
22 |
8686 |
卖出 |
| 09:39:18 |
18.09 |
22 |
8708 |
卖出 |
| 09:39:24 |
18.09 |
3 |
8711 |
卖出 |
| 09:39:27 |
18.13 |
17 |
8728 |
买入 |
| 09:39:30 |
18.12 |
16 |
8744 |
卖出 |
| 09:39:33 |
18.1 |
30 |
8774 |
卖出 |
| 09:39:39 |
18.11 |
13 |
8787 |
买入 |
| 09:39:42 |
18.12 |
29 |
8816 |
买入 |
| 09:39:45 |
18.11 |
23 |
8839 |
卖出 |
| 09:39:48 |
18.19 |
3 |
8842 |
买入 |
| 09:39:51 |
18.17 |
8 |
8850 |
买入 |
| 09:39:57 |
18.14 |
1 |
8851 |
卖出 |
| 09:40:00 |
18.11 |
37 |
8888 |
卖出 |
| 09:40:03 |
18.09 |
31 |
8919 |
卖出 |
| 09:40:06 |
18.08 |
18 |
8937 |
卖出 |
| 09:40:09 |
18.03 |
17 |
8954 |
卖出 |
| 09:40:12 |
18.02 |
38 |
8992 |
卖出 |
| 09:40:15 |
18.01 |
18 |
9010 |
卖出 |
| 09:40:18 |
18.05 |
7 |
9017 |
买入 |
| 09:40:21 |
18.06 |
1 |
9018 |
买入 |
| 09:40:27 |
18.05 |
15 |
9033 |
卖出 |
| 09:40:30 |
18.05 |
4 |
9037 |
卖出 |
| 09:40:33 |
18.06 |
28 |
9065 |
买入 |
| 09:40:36 |
18.03 |
30 |
9095 |
卖出 |
| 09:40:39 |
18.04 |
2 |
9097 |
买入 |
| 09:40:45 |
18.04 |
2 |
9099 |
买入 |
| 09:40:48 |
18.04 |
16 |
9115 |
卖出 |
| 09:40:51 |
18.04 |
6 |
9121 |
卖出 |
| 09:40:54 |
18.04 |
39 |
9160 |
买入 |
| 09:40:57 |
18.03 |
10 |
9170 |
卖出 |
| 09:41:00 |
18.04 |
22 |
9192 |
买入 |
| 09:41:03 |
18.04 |
32 |
9224 |
买入 |
| 09:41:06 |
18.04 |
44 |
9268 |
买入 |
| 09:41:09 |
18.07 |
84 |
9352 |
买入 |
| 09:41:12 |
18.07 |
10 |
9362 |
买入 |
| 09:41:15 |
18.07 |
16 |
9378 |
买入 |
| 09:41:18 |
18.06 |
11 |
9389 |
卖出 |
| 09:41:21 |
18.04 |
1 |
9390 |
卖出 |
| 09:41:30 |
18.06 |
5 |
9395 |
买入 |
| 09:41:33 |
18.05 |
16 |
9411 |
卖出 |
| 09:41:36 |
18.08 |
12 |
9423 |
买入 |
| 09:41:39 |
18.06 |
20 |
9443 |
卖出 |
| 09:41:42 |
18.04 |
15 |
9458 |
卖出 |
| 09:41:45 |
18.04 |
13 |
9471 |
买入 |
| 09:41:48 |
18.04 |
14 |
9485 |
买入 |
| 09:41:51 |
18.05 |
29 |
9514 |
买入 |
| 09:41:54 |
18.07 |
21 |
9535 |
买入 |
| 09:41:57 |
18.08 |
40 |
9575 |
买入 |
| 09:42:00 |
18.09 |
17 |
9592 |
买入 |
| 09:42:03 |
18.09 |
1 |
9593 |
买入 |
| 09:42:06 |
18.1 |
35 |
9628 |
买入 |
| 09:42:09 |
18.12 |
13 |
9641 |
买入 |
| 09:42:12 |
18.18 |
10 |
9651 |
买入 |
| 09:42:15 |
18.2 |
56 |
9707 |
买入 |
| 09:42:18 |
18.21 |
32 |
9739 |
买入 |
| 09:42:21 |
18.22 |
22 |
9761 |
买入 |
| 09:42:24 |
18.22 |
25 |
9786 |
卖出 |
| 09:42:27 |
18.2 |
36 |
9822 |
卖出 |
| 09:42:30 |
18.2 |
6 |
9828 |
买入 |
| 09:42:33 |
18.2 |
21 |
9849 |
卖出 |
| 09:42:42 |
18.25 |
52 |
9901 |
买入 |
| 09:42:45 |
18.2 |
48 |
9949 |
卖出 |
| 09:42:48 |
18.22 |
11 |
9960 |
买入 |
| 09:42:54 |
18.25 |
2 |
9962 |
买入 |
| 09:43:00 |
18.22 |
31 |
9993 |
买入 |
| 09:43:03 |
18.25 |
8 |
10001 |
买入 |
| 09:43:06 |
18.22 |
37 |
10038 |
卖出 |
| 09:43:09 |
18.21 |
7 |
10045 |
卖出 |
| 09:43:12 |
18.22 |
20 |
10065 |
买入 |
| 09:43:15 |
18.21 |
3 |
10068 |
卖出 |
| 09:43:18 |
18.21 |
6 |
10074 |
卖出 |
| 09:43:21 |
18.21 |
8 |
10082 |
买入 |
| 09:43:24 |
18.21 |
13 |
10095 |
买入 |
| 09:43:27 |
18.12 |
47 |
10142 |
卖出 |
| 09:43:30 |
18.2 |
8 |
10150 |
买入 |
| 09:43:39 |
18.13 |
1 |
10151 |
卖出 |
| 09:43:42 |
18.18 |
1 |
10152 |
买入 |
| 09:43:45 |
18.18 |
6 |
10158 |
买入 |
| 09:43:54 |
18.18 |
29 |
10187 |
买入 |
| 09:43:57 |
18.14 |
43 |
10230 |
卖出 |
| 09:44:00 |
18.18 |
5 |
10235 |
买入 |
| 09:44:06 |
18.18 |
109 |
10344 |
买入 |
| 09:44:09 |
18.18 |
64 |
10408 |
买入 |
| 09:44:12 |
18.22 |
83 |
10491 |
买入 |