震安科技[300767]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
49.47 |
2 |
2 |
集合竞价 |
| 09:21:06 |
49.47 |
5 |
5 |
集合竞价 |
| 09:21:15 |
49.47 |
6 |
6 |
集合竞价 |
| 09:21:24 |
49.46 |
6 |
6 |
集合竞价 |
| 09:23:03 |
49.45 |
6 |
6 |
集合竞价 |
| 09:23:21 |
49.5 |
143 |
143 |
集合竞价 |
| 09:23:30 |
49.5 |
144 |
144 |
集合竞价 |
| 09:23:48 |
49.5 |
149 |
149 |
集合竞价 |
| 09:23:57 |
49.5 |
154 |
154 |
集合竞价 |
| 09:24:24 |
49.5 |
154 |
154 |
集合竞价 |
| 09:24:33 |
49.5 |
154 |
154 |
集合竞价 |
| 09:24:51 |
49.5 |
158 |
158 |
集合竞价 |
| 09:25:00 |
49.5 |
168 |
168 |
集合竞价 |
| 09:25:03 |
49.5 |
168 |
336 |
卖出 |
| 09:30:03 |
50.88 |
177 |
513 |
买入 |
| 09:30:06 |
50.88 |
93 |
606 |
卖出 |
| 09:30:09 |
49.95 |
84 |
690 |
卖出 |
| 09:30:12 |
50.88 |
26 |
716 |
买入 |
| 09:30:15 |
50.86 |
23 |
739 |
卖出 |
| 09:30:18 |
50.88 |
44 |
783 |
买入 |
| 09:30:21 |
50.86 |
11 |
794 |
卖出 |
| 09:30:24 |
50.88 |
27 |
821 |
卖出 |
| 09:30:27 |
50.97 |
24 |
845 |
卖出 |
| 09:30:30 |
50.98 |
17 |
862 |
卖出 |
| 09:30:33 |
51.03 |
4 |
866 |
买入 |
| 09:30:36 |
50.87 |
66 |
932 |
卖出 |
| 09:30:39 |
50.75 |
18 |
950 |
卖出 |
| 09:30:42 |
50.62 |
16 |
966 |
卖出 |
| 09:30:45 |
50.62 |
6 |
972 |
买入 |
| 09:30:48 |
50.54 |
2 |
974 |
卖出 |
| 09:30:51 |
50.6 |
14 |
988 |
买入 |
| 09:30:54 |
50.32 |
1 |
989 |
卖出 |
| 09:30:57 |
50.32 |
10 |
999 |
卖出 |
| 09:31:00 |
50.39 |
4 |
1003 |
卖出 |
| 09:31:03 |
50.32 |
19 |
1022 |
卖出 |
| 09:31:06 |
50.33 |
18 |
1040 |
卖出 |
| 09:31:09 |
50.34 |
41 |
1081 |
卖出 |
| 09:31:12 |
50.2 |
37 |
1118 |
卖出 |
| 09:31:15 |
50.22 |
30 |
1148 |
买入 |
| 09:31:18 |
50.24 |
40 |
1188 |
买入 |
| 09:31:21 |
50.35 |
24 |
1212 |
买入 |
| 09:31:24 |
50.35 |
7 |
1219 |
卖出 |
| 09:31:27 |
50.4 |
19 |
1238 |
买入 |
| 09:31:30 |
50.24 |
19 |
1257 |
卖出 |
| 09:31:33 |
50.31 |
10 |
1267 |
买入 |
| 09:31:36 |
50.36 |
32 |
1299 |
买入 |
| 09:31:39 |
50.31 |
19 |
1318 |
卖出 |
| 09:31:42 |
50.46 |
88 |
1406 |
买入 |
| 09:31:45 |
50.46 |
5 |
1411 |
卖出 |
| 09:31:48 |
50.64 |
25 |
1436 |
买入 |
| 09:31:51 |
50.65 |
17 |
1453 |
买入 |
| 09:31:54 |
50.51 |
29 |
1482 |
卖出 |
| 09:31:57 |
50.68 |
10 |
1492 |
买入 |
| 09:32:00 |
50.65 |
20 |
1512 |
买入 |
| 09:32:03 |
50.64 |
5 |
1517 |
买入 |
| 09:32:06 |
50.87 |
55 |
1572 |
买入 |
| 09:32:09 |
50.75 |
51 |
1623 |
卖出 |
| 09:32:12 |
50.72 |
12 |
1635 |
卖出 |
| 09:32:15 |
50.75 |
18 |
1653 |
买入 |
| 09:32:18 |
50.75 |
47 |
1700 |
卖出 |
| 09:32:21 |
50.75 |
13 |
1713 |
卖出 |
| 09:32:24 |
50.75 |
40 |
1753 |
卖出 |
| 09:32:27 |
50.77 |
60 |
1813 |
买入 |
| 09:32:30 |
50.77 |
27 |
1840 |
卖出 |
| 09:32:33 |
50.8 |
3 |
1843 |
买入 |
| 09:32:36 |
50.8 |
25 |
1868 |
卖出 |
| 09:32:39 |
50.77 |
46 |
1914 |
卖出 |
| 09:32:42 |
50.77 |
57 |
1971 |
卖出 |
| 09:32:45 |
50.72 |
3 |
1974 |
卖出 |
| 09:32:48 |
50.72 |
41 |
2015 |
卖出 |
| 09:32:54 |
50.72 |
11 |
2026 |
买入 |
| 09:32:57 |
50.48 |
8 |
2034 |
卖出 |
| 09:33:00 |
50.49 |
4 |
2038 |
卖出 |
| 09:33:03 |
50.55 |
1 |
2039 |
买入 |
| 09:33:06 |
50.5 |
22 |
2061 |
卖出 |
| 09:33:12 |
50.5 |
4 |
2065 |
卖出 |
| 09:33:21 |
50.46 |
10 |
2075 |
卖出 |
| 09:33:27 |
50.39 |
4 |
2079 |
卖出 |
| 09:33:36 |
50.48 |
1 |
2080 |
买入 |
| 09:33:39 |
50.47 |
2 |
2082 |
卖出 |
| 09:33:42 |
50.46 |
51 |
2133 |
卖出 |
| 09:33:45 |
50.39 |
1 |
2134 |
买入 |
| 09:33:48 |
50.39 |
4 |
2138 |
买入 |
| 09:33:54 |
50.39 |
15 |
2153 |
买入 |
| 09:33:57 |
50.32 |
10 |
2163 |
卖出 |
| 09:34:06 |
50.39 |
12 |
2175 |
卖出 |
| 09:34:09 |
50.45 |
16 |
2191 |
买入 |
| 09:34:12 |
50.45 |
1 |
2192 |
卖出 |
| 09:34:15 |
50.46 |
5 |
2197 |
买入 |
| 09:34:18 |
50.45 |
6 |
2203 |
卖出 |
| 09:34:21 |
50.5 |
109 |
2312 |
买入 |
| 09:34:24 |
50.53 |
7 |
2319 |
买入 |
| 09:34:27 |
50.48 |
22 |
2341 |
卖出 |
| 09:34:33 |
50.55 |
22 |
2363 |
买入 |
| 09:34:36 |
50.55 |
32 |
2395 |
买入 |
| 09:34:42 |
50.55 |
13 |
2408 |
卖出 |
| 09:34:48 |
50.67 |
12 |
2420 |
买入 |
| 09:34:54 |
50.68 |
1 |
2421 |
买入 |
| 09:35:00 |
50.68 |
9 |
2430 |
买入 |
| 09:35:03 |
50.68 |
14 |
2444 |
卖出 |
| 09:35:06 |
50.85 |
59 |
2503 |
买入 |
| 09:35:09 |
50.92 |
13 |
2516 |
买入 |
| 09:35:12 |
50.98 |
13 |
2529 |
买入 |
| 09:35:15 |
50.98 |
17 |
2546 |
买入 |
| 09:35:18 |
50.97 |
12 |
2558 |
买入 |
| 09:35:21 |
50.83 |
19 |
2577 |
卖出 |
| 09:35:24 |
50.89 |
8 |
2585 |
买入 |
| 09:35:27 |
50.93 |
16 |
2601 |
买入 |
| 09:35:30 |
50.86 |
1 |
2602 |
卖出 |
| 09:35:36 |
50.87 |
30 |
2632 |
买入 |
| 09:35:39 |
50.86 |
3 |
2635 |
卖出 |
| 09:35:42 |
50.83 |
4 |
2639 |
卖出 |
| 09:35:48 |
50.77 |
7 |
2646 |
卖出 |
| 09:35:51 |
50.8 |
19 |
2665 |
买入 |
| 09:35:54 |
50.71 |
1 |
2666 |
卖出 |
| 09:35:57 |
50.79 |
3 |
2669 |
买入 |
| 09:36:00 |
50.78 |
1 |
2670 |
买入 |
| 09:36:03 |
50.78 |
42 |
2712 |
买入 |
| 09:36:09 |
50.73 |
16 |
2728 |
买入 |
| 09:36:12 |
50.72 |
30 |
2758 |
卖出 |
| 09:36:18 |
50.84 |
73 |
2831 |
买入 |
| 09:36:21 |
50.95 |
28 |
2859 |
买入 |
| 09:36:24 |
50.95 |
53 |
2912 |
买入 |
| 09:36:33 |
50.75 |
7 |
2919 |
卖出 |
| 09:36:36 |
50.8 |
4 |
2923 |
买入 |
| 09:36:39 |
50.85 |
2 |
2925 |
买入 |
| 09:36:42 |
50.79 |
8 |
2933 |
卖出 |
| 09:36:45 |
50.83 |
5 |
2938 |
买入 |
| 09:36:51 |
50.69 |
1 |
2939 |
卖出 |
| 09:36:57 |
50.83 |
1 |
2940 |
买入 |
| 09:37:03 |
50.8 |
4 |
2944 |
买入 |
| 09:37:09 |
50.71 |
8 |
2952 |
卖出 |
| 09:37:12 |
50.71 |
1 |
2953 |
买入 |
| 09:37:15 |
50.71 |
6 |
2959 |
买入 |
| 09:37:18 |
50.68 |
28 |
2987 |
卖出 |
| 09:37:21 |
50.67 |
38 |
3025 |
卖出 |
| 09:37:24 |
50.68 |
111 |
3136 |
买入 |
| 09:37:27 |
50.68 |
7 |
3143 |
买入 |
| 09:37:30 |
50.67 |
2 |
3145 |
买入 |
| 09:37:36 |
50.62 |
8 |
3153 |
卖出 |
| 09:37:39 |
50.7 |
41 |
3194 |
买入 |
| 09:37:42 |
50.7 |
4 |
3198 |
买入 |
| 09:37:45 |
50.69 |
71 |
3269 |
卖出 |
| 09:37:48 |
50.72 |
28 |
3297 |
买入 |
| 09:37:51 |
50.6 |
32 |
3329 |
卖出 |
| 09:38:03 |
50.71 |
1 |
3330 |
卖出 |
| 09:38:06 |
50.68 |
3 |
3333 |
卖出 |
| 09:38:12 |
50.6 |
8 |
3341 |
卖出 |
| 09:38:15 |
50.62 |
2 |
3343 |
买入 |
| 09:38:18 |
50.68 |
14 |
3357 |
买入 |
| 09:38:21 |
50.6 |
8 |
3365 |
卖出 |
| 09:38:24 |
50.67 |
2 |
3367 |
买入 |
| 09:38:30 |
50.66 |
1 |
3368 |
卖出 |
| 09:38:36 |
50.6 |
7 |
3375 |
卖出 |
| 09:38:39 |
50.6 |
7 |
3382 |
卖出 |
| 09:38:42 |
50.6 |
9 |
3391 |
卖出 |
| 09:38:45 |
50.59 |
15 |
3406 |
卖出 |
| 09:38:51 |
50.6 |
3 |
3409 |
买入 |
| 09:38:54 |
50.53 |
1 |
3410 |
卖出 |
| 09:39:00 |
50.51 |
2 |
3412 |
卖出 |
| 09:39:03 |
50.51 |
5 |
3417 |
卖出 |
| 09:39:06 |
50.48 |
7 |
3424 |
卖出 |
| 09:39:09 |
50.47 |
16 |
3440 |
卖出 |
| 09:39:15 |
50.45 |
4 |
3444 |
买入 |
| 09:39:18 |
50.45 |
1 |
3445 |
卖出 |
| 09:39:24 |
50.43 |
3 |
3448 |
买入 |
| 09:39:27 |
50.4 |
18 |
3466 |
卖出 |
| 09:39:33 |
50.44 |
5 |
3471 |
买入 |
| 09:39:39 |
50.44 |
10 |
3481 |
买入 |
| 09:39:42 |
50.43 |
2 |
3483 |
卖出 |
| 09:39:45 |
50.43 |
4 |
3487 |
买入 |
| 09:39:48 |
50.45 |
1 |
3488 |
买入 |
| 09:39:51 |
50.52 |
68 |
3556 |
买入 |
| 09:39:54 |
50.53 |
2 |
3558 |
买入 |
| 09:39:57 |
50.53 |
10 |
3568 |
买入 |
| 09:40:00 |
50.51 |
3 |
3571 |
卖出 |
| 09:40:03 |
50.52 |
6 |
3577 |
买入 |
| 09:40:06 |
50.51 |
2 |
3579 |
卖出 |
| 09:40:09 |
50.51 |
1 |
3580 |
卖出 |
| 09:40:15 |
50.48 |
1 |
3581 |
买入 |
| 09:40:18 |
50.48 |
2 |
3583 |
卖出 |
| 09:40:21 |
50.51 |
5 |
3588 |
买入 |
| 09:40:27 |
50.58 |
41 |
3629 |
买入 |
| 09:40:30 |
50.58 |
36 |
3665 |
买入 |
| 09:40:33 |
50.52 |
16 |
3681 |
卖出 |
| 09:40:36 |
50.52 |
2 |
3683 |
卖出 |
| 09:40:39 |
50.52 |
1 |
3684 |
卖出 |
| 09:40:42 |
50.49 |
16 |
3700 |
卖出 |
| 09:40:48 |
50.39 |
5 |
3705 |
卖出 |
| 09:40:57 |
50.39 |
3 |
3708 |
卖出 |
| 09:41:00 |
50.39 |
5 |
3713 |
卖出 |
| 09:41:03 |
50.38 |
6 |
3719 |
卖出 |
| 09:41:06 |
50.38 |
5 |
3724 |
买入 |
| 09:41:09 |
50.38 |
7 |
3731 |
买入 |
| 09:41:18 |
50.33 |
2 |
3733 |
卖出 |
| 09:41:30 |
50.33 |
2 |
3735 |
卖出 |
| 09:41:39 |
50.32 |
18 |
3753 |
卖出 |
| 09:41:42 |
50.31 |
38 |
3791 |
卖出 |
| 09:41:45 |
50.32 |
4 |
3795 |
买入 |
| 09:41:54 |
50.3 |
23 |
3818 |
卖出 |
| 09:42:00 |
50.3 |
10 |
3828 |
卖出 |
| 09:42:06 |
50.26 |
6 |
3834 |
卖出 |
| 09:42:09 |
50.21 |
4 |
3838 |
卖出 |
| 09:42:15 |
50.2 |
4 |
3842 |
卖出 |
| 09:42:18 |
50.17 |
13 |
3855 |
卖出 |
| 09:42:24 |
50.03 |
37 |
3892 |
卖出 |
| 09:42:30 |
50.04 |
4 |
3896 |
买入 |
| 09:42:33 |
50.04 |
18 |
3914 |
买入 |
| 09:42:36 |
50.03 |
7 |
3921 |
卖出 |
| 09:42:39 |
50.01 |
32 |
3953 |
卖出 |
| 09:42:42 |
50.01 |
13 |
3966 |
卖出 |
| 09:42:48 |
50.02 |
4 |
3970 |
买入 |
| 09:42:54 |
50 |
21 |
3991 |
卖出 |
| 09:42:57 |
50.01 |
59 |
4050 |
买入 |
| 09:43:00 |
50 |
28 |
4078 |
卖出 |
| 09:43:03 |
50 |
74 |
4152 |
卖出 |
| 09:43:09 |
50.05 |
3 |
4155 |
卖出 |
| 09:43:15 |
50.13 |
8 |
4163 |
买入 |
| 09:43:18 |
50.05 |
7 |
4170 |
买入 |
| 09:43:21 |
50.05 |
1 |
4171 |
卖出 |
| 09:43:24 |
50.1 |
4 |
4175 |
买入 |
| 09:43:33 |
50.1 |
6 |
4181 |
买入 |
| 09:43:36 |
50.1 |
7 |
4188 |
买入 |
| 09:43:39 |
50.1 |
3 |
4191 |
买入 |
| 09:43:45 |
50.1 |
12 |
4203 |
买入 |
| 09:43:48 |
50.1 |
3 |
4206 |
买入 |
| 09:43:54 |
50.1 |
6 |
4212 |
买入 |
| 09:44:00 |
50.1 |
6 |
4218 |
买入 |
| 09:44:03 |
50.07 |
10 |
4228 |
卖出 |
| 09:44:12 |
50.12 |
19 |
4247 |
买入 |
| 09:44:18 |
50.12 |
5 |
4252 |
卖出 |
| 09:44:24 |
50.19 |
4 |
4256 |
买入 |
| 09:44:36 |
50.19 |
11 |
4267 |
买入 |
| 09:44:45 |
50.19 |
3 |
4270 |
买入 |
| 09:44:48 |
50.2 |
2 |
4272 |
买入 |
| 09:45:00 |
50.27 |
4 |
4276 |
买入 |
| 09:45:03 |
50.27 |
9 |
4285 |
卖出 |
| 09:45:06 |
50.26 |
2 |
4287 |
卖出 |
| 09:45:09 |
50.25 |
8 |
4295 |
卖出 |
| 09:45:12 |
50.26 |
12 |
4307 |
买入 |
| 09:45:15 |
50.22 |
2 |
4309 |
卖出 |
| 09:45:18 |
50.2 |
5 |
4314 |
卖出 |
| 09:45:24 |
50.2 |
2 |
4316 |
卖出 |
| 09:45:30 |
50.21 |
7 |
4323 |
买入 |
| 09:45:42 |
50.2 |
1 |
4324 |
买入 |
| 09:45:45 |
50.15 |
7 |
4331 |
卖出 |
| 09:45:48 |
50.16 |
1 |
4332 |
买入 |
| 09:45:51 |
50.2 |
7 |
4339 |
买入 |
| 09:45:54 |
50.1 |
21 |
4360 |
卖出 |
| 09:46:09 |
50.21 |
8 |
4368 |
买入 |
| 09:46:12 |
50.2 |
1 |
4369 |
卖出 |
| 09:46:15 |
50.21 |
8 |
4377 |
买入 |
| 09:46:18 |
50.2 |
5 |
4382 |
卖出 |
| 09:46:21 |
50.2 |
11 |
4393 |
卖出 |
| 09:46:24 |
50.15 |
12 |
4405 |
卖出 |
| 09:46:33 |
50.2 |
5 |
4410 |
买入 |
| 09:46:45 |
50.2 |
2 |
4412 |
买入 |
| 09:46:48 |
50.2 |
1 |
4413 |
买入 |
| 09:46:57 |
50.2 |
5 |
4418 |
买入 |
| 09:47:06 |
50.2 |
6 |
4424 |
买入 |
| 09:47:12 |
50.2 |
6 |
4430 |
买入 |
| 09:47:27 |
50.19 |
1 |
4431 |
买入 |
| 09:47:30 |
50.16 |
1 |
4432 |
卖出 |
| 09:47:36 |
50.19 |
1 |
4433 |
买入 |
| 09:47:45 |
50.18 |
1 |
4434 |
卖出 |
| 09:47:48 |
50.17 |
3 |
4437 |
卖出 |
| 09:47:51 |
50.18 |
1 |
4438 |
买入 |
| 09:47:57 |
50.18 |
2 |
4440 |
买入 |
| 09:48:06 |
50.16 |
64 |
4504 |
卖出 |
| 09:48:09 |
50.16 |
4 |
4508 |
买入 |
| 09:48:12 |
50.11 |
11 |
4519 |
卖出 |
| 09:48:15 |
50.11 |
1 |
4520 |
卖出 |
| 09:48:21 |
50.11 |
3 |
4523 |
卖出 |
| 09:48:24 |
50.11 |
2 |
4525 |
卖出 |
| 09:48:30 |
50.1 |
10 |
4535 |
卖出 |
| 09:48:36 |
50.1 |
5 |
4540 |
卖出 |
| 09:48:39 |
50.1 |
19 |
4559 |
卖出 |
| 09:48:42 |
50.11 |
3 |
4562 |
买入 |
| 09:48:45 |
50.11 |
1 |
4563 |
买入 |
| 09:48:54 |
50.11 |
2 |
4565 |
买入 |
| 09:49:06 |
50.11 |
5 |
4570 |
卖出 |
| 09:49:09 |
50.08 |
79 |
4649 |
卖出 |
| 09:49:24 |
50.1 |
8 |
4657 |
买入 |
| 09:49:27 |
50.07 |
21 |
4678 |
卖出 |
| 09:49:33 |
50.07 |
5 |
4683 |
卖出 |
| 09:49:36 |
50.05 |
12 |
4695 |
卖出 |
| 09:49:39 |
50.05 |
8 |
4703 |
卖出 |
| 09:49:48 |
50.03 |
1 |
4704 |
买入 |
| 09:49:54 |
50 |
199 |
4903 |
卖出 |
| 09:49:57 |
49.97 |
15 |
4918 |
卖出 |
| 09:50:00 |
49.97 |
5 |
4923 |
买入 |
| 09:50:03 |
49.97 |
3 |
4926 |
买入 |
| 09:50:06 |
49.95 |
15 |
4941 |
卖出 |
| 09:50:09 |
49.91 |
17 |
4958 |
买入 |
| 09:50:12 |
49.91 |
18 |
4976 |
买入 |
| 09:50:15 |
49.78 |
10 |
4986 |
卖出 |
| 09:50:18 |
49.8 |
1 |
4987 |
买入 |
| 09:50:21 |
49.79 |
1 |
4988 |
卖出 |
| 09:50:30 |
49.78 |
3 |
4991 |
卖出 |
| 09:50:33 |
49.78 |
1 |
4992 |
卖出 |