紫光股份[000938]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.77 |
4 |
4 |
集合竞价 |
| 09:15:09 |
17.59 |
83 |
83 |
集合竞价 |
| 09:15:18 |
17.59 |
84 |
84 |
集合竞价 |
| 09:15:36 |
17.59 |
85 |
85 |
集合竞价 |
| 09:15:45 |
17.59 |
85 |
85 |
集合竞价 |
| 09:15:54 |
17.59 |
85 |
85 |
集合竞价 |
| 09:16:03 |
17.59 |
85 |
85 |
集合竞价 |
| 09:16:12 |
17.59 |
85 |
85 |
集合竞价 |
| 09:16:21 |
17.59 |
85 |
85 |
集合竞价 |
| 09:16:30 |
17.59 |
86 |
86 |
集合竞价 |
| 09:16:39 |
17.59 |
86 |
86 |
集合竞价 |
| 09:16:48 |
17.58 |
81 |
81 |
集合竞价 |
| 09:16:57 |
17.58 |
101 |
101 |
集合竞价 |
| 09:17:06 |
17.58 |
101 |
101 |
集合竞价 |
| 09:17:15 |
17.58 |
96 |
96 |
集合竞价 |
| 09:17:24 |
17.58 |
107 |
107 |
集合竞价 |
| 09:17:33 |
17.58 |
107 |
107 |
集合竞价 |
| 09:17:42 |
17.57 |
107 |
107 |
集合竞价 |
| 09:17:51 |
17.58 |
112 |
112 |
集合竞价 |
| 09:18:00 |
17.55 |
112 |
112 |
集合竞价 |
| 09:18:09 |
17.58 |
155 |
155 |
集合竞价 |
| 09:18:18 |
17.57 |
155 |
155 |
集合竞价 |
| 09:18:36 |
17.56 |
155 |
155 |
集合竞价 |
| 09:18:45 |
17.56 |
155 |
155 |
集合竞价 |
| 09:18:54 |
17.53 |
161 |
161 |
集合竞价 |
| 09:19:12 |
17.53 |
184 |
184 |
集合竞价 |
| 09:19:21 |
17.53 |
184 |
184 |
集合竞价 |
| 09:19:30 |
17.53 |
184 |
184 |
集合竞价 |
| 09:19:39 |
17.53 |
184 |
184 |
集合竞价 |
| 09:19:48 |
17.53 |
184 |
184 |
集合竞价 |
| 09:19:57 |
17.53 |
158 |
158 |
集合竞价 |
| 09:20:00 |
17.41 |
310 |
310 |
集合竞价 |
| 09:20:09 |
17.41 |
310 |
310 |
集合竞价 |
| 09:20:18 |
17.41 |
310 |
310 |
集合竞价 |
| 09:20:27 |
17.41 |
324 |
324 |
集合竞价 |
| 09:20:36 |
17.41 |
357 |
357 |
集合竞价 |
| 09:20:45 |
17.39 |
428 |
428 |
集合竞价 |
| 09:21:03 |
17.39 |
441 |
441 |
集合竞价 |
| 09:21:12 |
17.39 |
442 |
442 |
集合竞价 |
| 09:21:21 |
17.39 |
450 |
450 |
集合竞价 |
| 09:21:30 |
17.39 |
450 |
450 |
集合竞价 |
| 09:21:39 |
17.39 |
467 |
467 |
集合竞价 |
| 09:21:48 |
17.39 |
544 |
544 |
集合竞价 |
| 09:21:57 |
17.39 |
574 |
574 |
集合竞价 |
| 09:22:06 |
17.39 |
594 |
594 |
集合竞价 |
| 09:22:15 |
17.39 |
595 |
595 |
集合竞价 |
| 09:22:24 |
17.39 |
598 |
598 |
集合竞价 |
| 09:22:33 |
17.38 |
613 |
613 |
集合竞价 |
| 09:22:42 |
17.38 |
613 |
613 |
集合竞价 |
| 09:22:51 |
17.38 |
647 |
647 |
集合竞价 |
| 09:23:00 |
17.38 |
647 |
647 |
集合竞价 |
| 09:23:09 |
17.38 |
662 |
662 |
集合竞价 |
| 09:23:18 |
17.38 |
732 |
732 |
集合竞价 |
| 09:23:27 |
17.38 |
741 |
741 |
集合竞价 |
| 09:23:36 |
17.38 |
757 |
757 |
集合竞价 |
| 09:23:45 |
17.38 |
793 |
793 |
集合竞价 |
| 09:23:54 |
17.37 |
832 |
832 |
集合竞价 |
| 09:24:03 |
17.36 |
859 |
859 |
集合竞价 |
| 09:24:12 |
17.36 |
864 |
864 |
集合竞价 |
| 09:24:21 |
17.35 |
900 |
900 |
集合竞价 |
| 09:24:30 |
17.35 |
973 |
973 |
集合竞价 |
| 09:24:39 |
17.31 |
1239 |
1239 |
集合竞价 |
| 09:24:48 |
17.31 |
1291 |
1291 |
集合竞价 |
| 09:24:57 |
17.3 |
1556 |
1556 |
集合竞价 |
| 09:25:00 |
17.3 |
1614 |
3170 |
买入 |
| 09:30:00 |
17.28 |
147 |
3317 |
卖出 |
| 09:30:03 |
17.21 |
1675 |
4992 |
卖出 |
| 09:30:06 |
17.24 |
374 |
5366 |
买入 |
| 09:30:09 |
17.21 |
170 |
5536 |
卖出 |
| 09:30:12 |
17.2 |
216 |
5752 |
卖出 |
| 09:30:15 |
17.19 |
247 |
5999 |
卖出 |
| 09:30:18 |
17.18 |
205 |
6204 |
卖出 |
| 09:30:21 |
17.23 |
568 |
6772 |
买入 |
| 09:30:24 |
17.18 |
510 |
7282 |
卖出 |
| 09:30:27 |
17.2 |
88 |
7370 |
买入 |
| 09:30:30 |
17.23 |
124 |
7494 |
买入 |
| 09:30:33 |
17.23 |
460 |
7954 |
买入 |
| 09:30:36 |
17.2 |
148 |
8102 |
买入 |
| 09:30:39 |
17.23 |
235 |
8337 |
买入 |
| 09:30:42 |
17.26 |
145 |
8482 |
买入 |
| 09:30:45 |
17.22 |
636 |
9118 |
卖出 |
| 09:30:48 |
17.25 |
241 |
9359 |
买入 |
| 09:30:51 |
17.25 |
201 |
9560 |
买入 |
| 09:30:54 |
17.25 |
195 |
9755 |
卖出 |
| 09:30:57 |
17.25 |
142 |
9897 |
买入 |
| 09:31:00 |
17.25 |
295 |
10192 |
买入 |
| 09:31:03 |
17.24 |
146 |
10338 |
卖出 |
| 09:31:06 |
17.24 |
83 |
10421 |
买入 |
| 09:31:09 |
17.26 |
288 |
10709 |
买入 |
| 09:31:12 |
17.26 |
184 |
10893 |
买入 |
| 09:31:15 |
17.25 |
126 |
11019 |
卖出 |
| 09:31:18 |
17.27 |
343 |
11362 |
买入 |
| 09:31:21 |
17.27 |
290 |
11652 |
买入 |
| 09:31:24 |
17.26 |
167 |
11819 |
卖出 |
| 09:31:27 |
17.26 |
58 |
11877 |
买入 |
| 09:31:30 |
17.26 |
528 |
12405 |
买入 |
| 09:31:33 |
17.24 |
188 |
12593 |
卖出 |
| 09:31:36 |
17.25 |
185 |
12778 |
卖出 |
| 09:31:39 |
17.24 |
117 |
12895 |
卖出 |
| 09:31:42 |
17.25 |
167 |
13062 |
买入 |
| 09:31:45 |
17.24 |
117 |
13179 |
卖出 |
| 09:31:48 |
17.22 |
136 |
13315 |
卖出 |
| 09:31:51 |
17.22 |
207 |
13522 |
卖出 |
| 09:31:54 |
17.22 |
57 |
13579 |
卖出 |
| 09:31:57 |
17.24 |
678 |
14257 |
买入 |
| 09:32:00 |
17.2 |
648 |
14905 |
卖出 |
| 09:32:03 |
17.22 |
284 |
15189 |
买入 |
| 09:32:06 |
17.21 |
299 |
15488 |
卖出 |
| 09:32:09 |
17.24 |
101 |
15589 |
买入 |
| 09:32:12 |
17.24 |
62 |
15651 |
买入 |
| 09:32:15 |
17.24 |
111 |
15762 |
买入 |
| 09:32:18 |
17.24 |
189 |
15951 |
买入 |
| 09:32:21 |
17.22 |
30 |
15981 |
卖出 |
| 09:32:24 |
17.22 |
123 |
16104 |
买入 |
| 09:32:27 |
17.22 |
65 |
16169 |
买入 |
| 09:32:30 |
17.21 |
60 |
16229 |
卖出 |
| 09:32:33 |
17.24 |
141 |
16370 |
买入 |
| 09:32:36 |
17.22 |
124 |
16494 |
卖出 |
| 09:32:39 |
17.22 |
81 |
16575 |
买入 |
| 09:32:42 |
17.21 |
56 |
16631 |
卖出 |
| 09:32:45 |
17.22 |
38 |
16669 |
买入 |
| 09:32:48 |
17.22 |
27 |
16696 |
买入 |
| 09:32:51 |
17.23 |
174 |
16870 |
买入 |
| 09:32:54 |
17.22 |
21 |
16891 |
卖出 |
| 09:32:57 |
17.23 |
57 |
16948 |
买入 |
| 09:33:00 |
17.22 |
54 |
17002 |
卖出 |
| 09:33:03 |
17.24 |
340 |
17342 |
买入 |
| 09:33:06 |
17.23 |
217 |
17559 |
卖出 |
| 09:33:09 |
17.22 |
58 |
17617 |
卖出 |
| 09:33:12 |
17.24 |
127 |
17744 |
买入 |
| 09:33:15 |
17.23 |
195 |
17939 |
卖出 |
| 09:33:18 |
17.24 |
72 |
18011 |
买入 |
| 09:33:21 |
17.24 |
92 |
18103 |
买入 |
| 09:33:24 |
17.24 |
146 |
18249 |
卖出 |
| 09:33:27 |
17.25 |
57 |
18306 |
买入 |
| 09:33:30 |
17.24 |
72 |
18378 |
卖出 |
| 09:33:33 |
17.26 |
100 |
18478 |
买入 |
| 09:33:36 |
17.25 |
129 |
18607 |
卖出 |
| 09:33:39 |
17.24 |
111 |
18718 |
卖出 |
| 09:33:42 |
17.26 |
176 |
18894 |
买入 |
| 09:33:45 |
17.25 |
40 |
18934 |
卖出 |
| 09:33:48 |
17.25 |
1555 |
20489 |
卖出 |
| 09:33:51 |
17.24 |
22 |
20511 |
卖出 |
| 09:33:54 |
17.2 |
143 |
20654 |
卖出 |
| 09:33:57 |
17.24 |
129 |
20783 |
买入 |
| 09:34:00 |
17.22 |
13 |
20796 |
卖出 |
| 09:34:03 |
17.26 |
40 |
20836 |
买入 |
| 09:34:06 |
17.26 |
26 |
20862 |
买入 |
| 09:34:09 |
17.24 |
33 |
20895 |
买入 |
| 09:34:12 |
17.23 |
56 |
20951 |
卖出 |
| 09:34:15 |
17.22 |
92 |
21043 |
买入 |
| 09:34:18 |
17.24 |
6 |
21049 |
买入 |
| 09:34:21 |
17.22 |
140 |
21189 |
卖出 |
| 09:34:24 |
17.24 |
18 |
21207 |
买入 |
| 09:34:27 |
17.22 |
122 |
21329 |
卖出 |
| 09:34:30 |
17.23 |
61 |
21390 |
买入 |
| 09:34:33 |
17.24 |
98 |
21488 |
买入 |
| 09:34:36 |
17.24 |
196 |
21684 |
买入 |
| 09:34:39 |
17.23 |
36 |
21720 |
卖出 |
| 09:34:42 |
17.22 |
164 |
21884 |
卖出 |
| 09:34:45 |
17.21 |
117 |
22001 |
卖出 |
| 09:34:48 |
17.22 |
98 |
22099 |
买入 |
| 09:34:51 |
17.2 |
62 |
22161 |
卖出 |
| 09:34:54 |
17.2 |
283 |
22444 |
卖出 |
| 09:34:57 |
17.22 |
64 |
22508 |
买入 |
| 09:35:00 |
17.2 |
69 |
22577 |
卖出 |
| 09:35:03 |
17.2 |
75 |
22652 |
卖出 |
| 09:35:06 |
17.19 |
584 |
23236 |
卖出 |
| 09:35:09 |
17.19 |
27 |
23263 |
买入 |
| 09:35:12 |
17.18 |
151 |
23414 |
卖出 |
| 09:35:15 |
17.18 |
136 |
23550 |
卖出 |
| 09:35:18 |
17.18 |
62 |
23612 |
卖出 |
| 09:35:21 |
17.16 |
383 |
23995 |
卖出 |
| 09:35:24 |
17.16 |
85 |
24080 |
买入 |
| 09:35:27 |
17.15 |
44 |
24124 |
卖出 |
| 09:35:30 |
17.15 |
54 |
24178 |
卖出 |
| 09:35:33 |
17.14 |
1 |
24179 |
卖出 |
| 09:35:36 |
17.13 |
492 |
24671 |
卖出 |
| 09:35:39 |
17.13 |
114 |
24785 |
买入 |
| 09:35:42 |
17.1 |
42 |
24827 |
卖出 |
| 09:35:45 |
17.11 |
180 |
25007 |
买入 |
| 09:35:48 |
17.07 |
622 |
25629 |
卖出 |
| 09:35:51 |
17.09 |
127 |
25756 |
买入 |
| 09:35:54 |
17.09 |
353 |
26109 |
买入 |
| 09:35:57 |
17.09 |
164 |
26273 |
买入 |
| 09:36:00 |
17.06 |
353 |
26626 |
卖出 |
| 09:36:03 |
17.07 |
62 |
26688 |
买入 |
| 09:36:06 |
17.07 |
607 |
27295 |
买入 |
| 09:36:09 |
17.08 |
1014 |
28309 |
买入 |
| 09:36:12 |
17.1 |
698 |
29007 |
买入 |
| 09:36:15 |
17.08 |
321 |
29328 |
卖出 |
| 09:36:18 |
17.09 |
172 |
29500 |
买入 |
| 09:36:21 |
17.08 |
152 |
29652 |
卖出 |
| 09:36:24 |
17.09 |
153 |
29805 |
买入 |
| 09:36:27 |
17.08 |
202 |
30007 |
卖出 |
| 09:36:30 |
17.09 |
166 |
30173 |
买入 |
| 09:36:33 |
17.09 |
384 |
30557 |
买入 |
| 09:36:36 |
17.1 |
35 |
30592 |
买入 |
| 09:36:39 |
17.11 |
93 |
30685 |
买入 |
| 09:36:42 |
17.11 |
171 |
30856 |
买入 |
| 09:36:45 |
17.1 |
98 |
30954 |
卖出 |
| 09:36:48 |
17.11 |
154 |
31108 |
买入 |
| 09:36:51 |
17.12 |
49 |
31157 |
买入 |
| 09:36:54 |
17.12 |
46 |
31203 |
买入 |
| 09:36:57 |
17.12 |
65 |
31268 |
卖出 |
| 09:37:00 |
17.14 |
74 |
31342 |
买入 |
| 09:37:03 |
17.15 |
18 |
31360 |
买入 |
| 09:37:06 |
17.15 |
54 |
31414 |
买入 |
| 09:37:09 |
17.15 |
44 |
31458 |
买入 |
| 09:37:12 |
17.16 |
13 |
31471 |
买入 |
| 09:37:15 |
17.15 |
42 |
31513 |
卖出 |
| 09:37:18 |
17.17 |
90 |
31603 |
买入 |
| 09:37:21 |
17.17 |
85 |
31688 |
卖出 |
| 09:37:24 |
17.18 |
97 |
31785 |
买入 |
| 09:37:27 |
17.18 |
2 |
31787 |
卖出 |
| 09:37:30 |
17.18 |
123 |
31910 |
卖出 |
| 09:37:33 |
17.18 |
214 |
32124 |
买入 |
| 09:37:36 |
17.17 |
10 |
32134 |
卖出 |
| 09:37:39 |
17.16 |
250 |
32384 |
卖出 |
| 09:37:42 |
17.18 |
418 |
32802 |
买入 |
| 09:37:45 |
17.16 |
126 |
32928 |
卖出 |
| 09:37:48 |
17.16 |
138 |
33066 |
卖出 |
| 09:37:51 |
17.18 |
418 |
33484 |
买入 |
| 09:37:54 |
17.18 |
49 |
33533 |
买入 |
| 09:37:57 |
17.18 |
259 |
33792 |
买入 |
| 09:38:00 |
17.17 |
333 |
34125 |
卖出 |
| 09:38:03 |
17.18 |
89 |
34214 |
买入 |
| 09:38:06 |
17.16 |
24 |
34238 |
卖出 |
| 09:38:09 |
17.18 |
368 |
34606 |
买入 |
| 09:38:12 |
17.17 |
201 |
34807 |
卖出 |
| 09:38:15 |
17.18 |
19 |
34826 |
买入 |
| 09:38:18 |
17.16 |
258 |
35084 |
卖出 |
| 09:38:21 |
17.18 |
401 |
35485 |
买入 |
| 09:38:24 |
17.18 |
18 |
35503 |
买入 |
| 09:38:27 |
17.18 |
310 |
35813 |
买入 |
| 09:38:30 |
17.18 |
24 |
35837 |
买入 |
| 09:38:33 |
17.18 |
9 |
35846 |
买入 |
| 09:38:36 |
17.18 |
24 |
35870 |
买入 |
| 09:38:39 |
17.18 |
374 |
36244 |
买入 |
| 09:38:42 |
17.18 |
249 |
36493 |
买入 |
| 09:38:45 |
17.18 |
78 |
36571 |
买入 |
| 09:38:48 |
17.18 |
96 |
36667 |
买入 |
| 09:38:51 |
17.18 |
105 |
36772 |
买入 |
| 09:38:54 |
17.18 |
80 |
36852 |
买入 |
| 09:38:57 |
17.18 |
332 |
37184 |
买入 |
| 09:39:00 |
17.18 |
82 |
37266 |
买入 |
| 09:39:03 |
17.18 |
101 |
37367 |
买入 |
| 09:39:06 |
17.18 |
196 |
37563 |
买入 |
| 09:39:09 |
17.18 |
6 |
37569 |
卖出 |
| 09:39:12 |
17.19 |
52 |
37621 |
买入 |
| 09:39:15 |
17.19 |
48 |
37669 |
买入 |
| 09:39:18 |
17.19 |
33 |
37702 |
买入 |
| 09:39:21 |
17.2 |
234 |
37936 |
买入 |
| 09:39:24 |
17.19 |
29 |
37965 |
卖出 |
| 09:39:27 |
17.2 |
22 |
37987 |
买入 |
| 09:39:30 |
17.2 |
35 |
38022 |
买入 |
| 09:39:33 |
17.2 |
95 |
38117 |
买入 |
| 09:39:36 |
17.2 |
12 |
38129 |
买入 |
| 09:39:39 |
17.2 |
5 |
38134 |
卖出 |
| 09:39:42 |
17.21 |
291 |
38425 |
买入 |
| 09:39:45 |
17.22 |
46 |
38471 |
买入 |
| 09:39:48 |
17.21 |
13 |
38484 |
卖出 |
| 09:39:51 |
17.21 |
51 |
38535 |
卖出 |
| 09:39:54 |
17.23 |
270 |
38805 |
买入 |
| 09:39:57 |
17.22 |
150 |
38955 |
买入 |
| 09:40:00 |
17.21 |
164 |
39119 |
卖出 |
| 09:40:03 |
17.22 |
101 |
39220 |
买入 |
| 09:40:06 |
17.22 |
28 |
39248 |
卖出 |
| 09:40:09 |
17.22 |
54 |
39302 |
卖出 |
| 09:40:12 |
17.22 |
35 |
39337 |
买入 |
| 09:40:15 |
17.2 |
583 |
39920 |
卖出 |
| 09:40:18 |
17.18 |
15 |
39935 |
卖出 |
| 09:40:21 |
17.2 |
89 |
40024 |
买入 |
| 09:40:24 |
17.2 |
46 |
40070 |
买入 |
| 09:40:27 |
17.18 |
78 |
40148 |
卖出 |
| 09:40:30 |
17.2 |
29 |
40177 |
买入 |
| 09:40:33 |
17.2 |
71 |
40248 |
买入 |
| 09:40:36 |
17.2 |
44 |
40292 |
卖出 |
| 09:40:39 |
17.2 |
68 |
40360 |
买入 |
| 09:40:42 |
17.2 |
24 |
40384 |
卖出 |
| 09:40:45 |
17.19 |
49 |
40433 |
卖出 |
| 09:40:48 |
17.2 |
88 |
40521 |
卖出 |
| 09:40:51 |
17.19 |
20 |
40541 |
卖出 |
| 09:40:54 |
17.21 |
183 |
40724 |
买入 |
| 09:40:57 |
17.19 |
54 |
40778 |
卖出 |
| 09:41:00 |
17.19 |
7 |
40785 |
卖出 |
| 09:41:03 |
17.2 |
20 |
40805 |
买入 |
| 09:41:06 |
17.19 |
20 |
40825 |
卖出 |
| 09:41:09 |
17.19 |
16 |
40841 |
卖出 |
| 09:41:12 |
17.19 |
431 |
41272 |
卖出 |
| 09:41:15 |
17.17 |
752 |
42024 |
卖出 |
| 09:41:18 |
17.16 |
786 |
42810 |
卖出 |
| 09:41:21 |
17.15 |
129 |
42939 |
卖出 |
| 09:41:24 |
17.13 |
3 |
42942 |
卖出 |
| 09:41:27 |
17.12 |
33 |
42975 |
卖出 |
| 09:41:30 |
17.15 |
89 |
43064 |
买入 |
| 09:41:33 |
17.13 |
76 |
43140 |
卖出 |
| 09:41:36 |
17.13 |
47 |
43187 |
卖出 |
| 09:41:39 |
17.14 |
105 |
43292 |
买入 |
| 09:41:42 |
17.15 |
115 |
43407 |
买入 |