高争民爆[002827]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.7 |
20 |
20 |
集合竞价 |
| 09:15:18 |
8.7 |
20 |
20 |
集合竞价 |
| 09:17:42 |
8.29 |
257 |
257 |
集合竞价 |
| 09:17:51 |
8 |
326 |
326 |
集合竞价 |
| 09:18:09 |
8 |
297 |
297 |
集合竞价 |
| 09:18:18 |
8 |
277 |
277 |
集合竞价 |
| 09:18:27 |
8 |
304 |
304 |
集合竞价 |
| 09:18:36 |
8 |
365 |
365 |
集合竞价 |
| 09:18:45 |
8 |
365 |
365 |
集合竞价 |
| 09:18:54 |
8 |
365 |
365 |
集合竞价 |
| 09:19:12 |
8.53 |
148 |
148 |
集合竞价 |
| 09:19:21 |
8.7 |
20 |
20 |
集合竞价 |
| 09:19:57 |
8.7 |
26 |
26 |
集合竞价 |
| 09:20:09 |
8.7 |
30 |
30 |
集合竞价 |
| 09:21:03 |
8.7 |
30 |
30 |
集合竞价 |
| 09:21:12 |
8.7 |
30 |
30 |
集合竞价 |
| 09:21:30 |
8.7 |
30 |
30 |
集合竞价 |
| 09:21:39 |
8.7 |
30 |
30 |
集合竞价 |
| 09:21:48 |
8.7 |
122 |
122 |
集合竞价 |
| 09:22:15 |
8.7 |
122 |
122 |
集合竞价 |
| 09:22:51 |
8.7 |
122 |
122 |
集合竞价 |
| 09:23:00 |
8.7 |
132 |
132 |
集合竞价 |
| 09:23:09 |
8.7 |
132 |
132 |
集合竞价 |
| 09:23:18 |
8.7 |
132 |
132 |
集合竞价 |
| 09:23:36 |
8.7 |
134 |
134 |
集合竞价 |
| 09:23:45 |
8.7 |
134 |
134 |
集合竞价 |
| 09:23:54 |
8.7 |
134 |
134 |
集合竞价 |
| 09:24:03 |
8.69 |
134 |
134 |
集合竞价 |
| 09:24:12 |
8.61 |
188 |
188 |
集合竞价 |
| 09:24:39 |
8.61 |
270 |
270 |
集合竞价 |
| 09:24:48 |
8.61 |
289 |
289 |
集合竞价 |
| 09:24:57 |
8.6 |
300 |
300 |
集合竞价 |
| 09:25:00 |
8.61 |
522 |
822 |
买入 |
| 09:30:00 |
8.59 |
94 |
916 |
卖出 |
| 09:30:03 |
8.58 |
131 |
1047 |
买入 |
| 09:30:06 |
8.53 |
37 |
1084 |
卖出 |
| 09:30:09 |
8.55 |
39 |
1123 |
买入 |
| 09:30:12 |
8.53 |
10 |
1133 |
卖出 |
| 09:30:15 |
8.55 |
9 |
1142 |
买入 |
| 09:30:18 |
8.53 |
33 |
1175 |
卖出 |
| 09:30:21 |
8.53 |
3 |
1178 |
卖出 |
| 09:30:27 |
8.54 |
5 |
1183 |
卖出 |
| 09:30:30 |
8.52 |
9 |
1192 |
卖出 |
| 09:30:36 |
8.51 |
112 |
1304 |
卖出 |
| 09:30:39 |
8.53 |
12 |
1316 |
买入 |
| 09:30:42 |
8.53 |
59 |
1375 |
买入 |
| 09:30:45 |
8.55 |
42 |
1417 |
买入 |
| 09:30:48 |
8.55 |
19 |
1436 |
买入 |
| 09:30:51 |
8.55 |
3 |
1439 |
买入 |
| 09:30:54 |
8.54 |
16 |
1455 |
卖出 |
| 09:30:57 |
8.53 |
1 |
1456 |
买入 |
| 09:31:00 |
8.53 |
24 |
1480 |
买入 |
| 09:31:03 |
8.53 |
135 |
1615 |
买入 |
| 09:31:06 |
8.51 |
176 |
1791 |
卖出 |
| 09:31:09 |
8.53 |
65 |
1856 |
买入 |
| 09:31:12 |
8.56 |
15 |
1871 |
买入 |
| 09:31:15 |
8.53 |
31 |
1902 |
卖出 |
| 09:31:18 |
8.53 |
42 |
1944 |
卖出 |
| 09:31:27 |
8.53 |
7 |
1951 |
卖出 |
| 09:31:30 |
8.53 |
8 |
1959 |
卖出 |
| 09:31:33 |
8.53 |
13 |
1972 |
卖出 |
| 09:31:36 |
8.53 |
18 |
1990 |
卖出 |
| 09:31:39 |
8.54 |
2 |
1992 |
买入 |
| 09:31:42 |
8.53 |
49 |
2041 |
卖出 |
| 09:31:45 |
8.54 |
28 |
2069 |
买入 |
| 09:31:48 |
8.54 |
1 |
2070 |
买入 |
| 09:31:51 |
8.54 |
3 |
2073 |
买入 |
| 09:31:54 |
8.54 |
2 |
2075 |
买入 |
| 09:31:57 |
8.54 |
2 |
2077 |
买入 |
| 09:32:00 |
8.55 |
5 |
2082 |
买入 |
| 09:32:03 |
8.55 |
3 |
2085 |
买入 |
| 09:32:06 |
8.51 |
664 |
2749 |
卖出 |
| 09:32:09 |
8.55 |
12 |
2761 |
买入 |
| 09:32:12 |
8.55 |
38 |
2799 |
买入 |
| 09:32:15 |
8.55 |
9 |
2808 |
买入 |
| 09:32:18 |
8.56 |
197 |
3005 |
买入 |
| 09:32:36 |
8.59 |
2 |
3007 |
买入 |
| 09:32:45 |
8.57 |
46 |
3053 |
买入 |
| 09:32:48 |
8.56 |
19 |
3072 |
卖出 |
| 09:32:54 |
8.57 |
4 |
3076 |
卖出 |
| 09:32:57 |
8.58 |
5 |
3081 |
买入 |
| 09:33:06 |
8.58 |
1 |
3082 |
买入 |
| 09:33:09 |
8.59 |
1 |
3083 |
买入 |
| 09:33:15 |
8.59 |
22 |
3105 |
买入 |
| 09:33:18 |
8.58 |
71 |
3176 |
卖出 |
| 09:33:27 |
8.61 |
97 |
3273 |
买入 |
| 09:33:30 |
8.6 |
23 |
3296 |
卖出 |
| 09:33:36 |
8.61 |
10 |
3306 |
买入 |
| 09:33:39 |
8.6 |
12 |
3318 |
卖出 |
| 09:33:42 |
8.6 |
7 |
3325 |
买入 |
| 09:33:45 |
8.59 |
7 |
3332 |
卖出 |
| 09:33:54 |
8.6 |
2 |
3334 |
买入 |
| 09:33:57 |
8.6 |
1 |
3335 |
买入 |
| 09:34:00 |
8.61 |
164 |
3499 |
买入 |
| 09:34:03 |
8.63 |
104 |
3603 |
买入 |
| 09:34:06 |
8.61 |
30 |
3633 |
卖出 |
| 09:34:09 |
8.61 |
30 |
3663 |
卖出 |
| 09:34:12 |
8.61 |
11 |
3674 |
卖出 |
| 09:34:18 |
8.61 |
10 |
3684 |
买入 |
| 09:34:21 |
8.6 |
3 |
3687 |
卖出 |
| 09:34:24 |
8.6 |
10 |
3697 |
卖出 |
| 09:34:27 |
8.59 |
39 |
3736 |
卖出 |
| 09:34:30 |
8.59 |
1 |
3737 |
卖出 |
| 09:34:36 |
8.59 |
7 |
3744 |
卖出 |
| 09:34:39 |
8.59 |
60 |
3804 |
买入 |
| 09:34:42 |
8.59 |
4 |
3808 |
卖出 |
| 09:34:51 |
8.58 |
46 |
3854 |
卖出 |
| 09:35:00 |
8.55 |
155 |
4009 |
卖出 |
| 09:35:03 |
8.55 |
25 |
4034 |
买入 |
| 09:35:06 |
8.55 |
47 |
4081 |
买入 |
| 09:35:15 |
8.57 |
6 |
4087 |
买入 |
| 09:35:18 |
8.57 |
16 |
4103 |
买入 |
| 09:35:24 |
8.55 |
13 |
4116 |
卖出 |
| 09:35:30 |
8.57 |
31 |
4147 |
卖出 |
| 09:35:33 |
8.55 |
2 |
4149 |
卖出 |
| 09:35:36 |
8.56 |
3 |
4152 |
买入 |
| 09:35:39 |
8.55 |
62 |
4214 |
卖出 |
| 09:35:42 |
8.54 |
9 |
4223 |
卖出 |
| 09:35:45 |
8.54 |
1 |
4224 |
买入 |
| 09:35:51 |
8.54 |
12 |
4236 |
卖出 |
| 09:36:00 |
8.54 |
13 |
4249 |
卖出 |
| 09:36:03 |
8.54 |
70 |
4319 |
卖出 |
| 09:36:06 |
8.54 |
4 |
4323 |
卖出 |
| 09:36:12 |
8.54 |
2 |
4325 |
买入 |
| 09:36:15 |
8.54 |
2 |
4327 |
买入 |
| 09:36:18 |
8.53 |
5 |
4332 |
卖出 |
| 09:36:24 |
8.54 |
3 |
4335 |
买入 |
| 09:36:27 |
8.53 |
17 |
4352 |
卖出 |
| 09:36:36 |
8.53 |
4 |
4356 |
卖出 |
| 09:36:39 |
8.54 |
37 |
4393 |
买入 |
| 09:36:42 |
8.54 |
11 |
4404 |
买入 |
| 09:36:45 |
8.54 |
4 |
4408 |
买入 |
| 09:36:48 |
8.54 |
3 |
4411 |
买入 |
| 09:36:51 |
8.53 |
20 |
4431 |
卖出 |
| 09:36:54 |
8.54 |
17 |
4448 |
买入 |
| 09:37:00 |
8.51 |
529 |
4977 |
卖出 |
| 09:37:03 |
8.54 |
4 |
4981 |
买入 |
| 09:37:09 |
8.54 |
3 |
4984 |
买入 |
| 09:37:12 |
8.54 |
7 |
4991 |
买入 |
| 09:37:15 |
8.54 |
25 |
5016 |
买入 |
| 09:37:18 |
8.54 |
21 |
5037 |
买入 |
| 09:37:21 |
8.54 |
6 |
5043 |
买入 |
| 09:37:24 |
8.54 |
3 |
5046 |
买入 |
| 09:37:27 |
8.55 |
22 |
5068 |
买入 |
| 09:37:33 |
8.56 |
121 |
5189 |
买入 |
| 09:37:39 |
8.56 |
16 |
5205 |
买入 |
| 09:37:42 |
8.56 |
2 |
5207 |
买入 |
| 09:37:54 |
8.56 |
2 |
5209 |
卖出 |
| 09:37:57 |
8.58 |
5 |
5214 |
买入 |
| 09:38:00 |
8.58 |
1 |
5215 |
买入 |
| 09:38:03 |
8.58 |
3 |
5218 |
买入 |
| 09:38:09 |
8.56 |
1 |
5219 |
卖出 |
| 09:38:18 |
8.57 |
5 |
5224 |
卖出 |
| 09:38:24 |
8.58 |
8 |
5232 |
买入 |
| 09:38:42 |
8.58 |
21 |
5253 |
买入 |
| 09:39:03 |
8.58 |
21 |
5274 |
买入 |
| 09:39:21 |
8.58 |
17 |
5291 |
买入 |
| 09:39:24 |
8.58 |
5 |
5296 |
买入 |
| 09:39:27 |
8.58 |
1 |
5297 |
买入 |
| 09:39:30 |
8.58 |
31 |
5328 |
买入 |
| 09:39:36 |
8.57 |
2 |
5330 |
卖出 |
| 09:39:39 |
8.57 |
7 |
5337 |
卖出 |
| 09:39:48 |
8.58 |
6 |
5343 |
买入 |
| 09:39:54 |
8.57 |
31 |
5374 |
卖出 |
| 09:40:03 |
8.58 |
5 |
5379 |
买入 |
| 09:40:06 |
8.59 |
14 |
5393 |
买入 |
| 09:40:09 |
8.61 |
30 |
5423 |
买入 |
| 09:40:12 |
8.6 |
5 |
5428 |
卖出 |
| 09:40:15 |
8.6 |
26 |
5454 |
卖出 |
| 09:40:18 |
8.6 |
10 |
5464 |
卖出 |
| 09:40:21 |
8.6 |
36 |
5500 |
买入 |
| 09:40:24 |
8.6 |
25 |
5525 |
买入 |
| 09:40:27 |
8.59 |
2 |
5527 |
卖出 |
| 09:40:30 |
8.58 |
1 |
5528 |
卖出 |
| 09:40:33 |
8.59 |
1 |
5529 |
买入 |
| 09:40:36 |
8.59 |
5 |
5534 |
买入 |
| 09:40:51 |
8.59 |
15 |
5549 |
买入 |
| 09:40:54 |
8.59 |
8 |
5557 |
买入 |
| 09:40:57 |
8.57 |
37 |
5594 |
卖出 |
| 09:41:00 |
8.57 |
1 |
5595 |
卖出 |
| 09:41:06 |
8.58 |
16 |
5611 |
买入 |
| 09:41:09 |
8.58 |
6 |
5617 |
买入 |
| 09:41:15 |
8.58 |
6 |
5623 |
买入 |
| 09:41:21 |
8.59 |
3 |
5626 |
买入 |
| 09:41:24 |
8.6 |
9 |
5635 |
买入 |
| 09:41:27 |
8.6 |
11 |
5646 |
买入 |
| 09:41:36 |
8.6 |
2 |
5648 |
买入 |
| 09:41:39 |
8.6 |
1 |
5649 |
卖出 |
| 09:41:42 |
8.58 |
1 |
5650 |
卖出 |
| 09:41:51 |
8.58 |
9 |
5659 |
卖出 |
| 09:42:00 |
8.6 |
44 |
5703 |
买入 |
| 09:42:03 |
8.6 |
41 |
5744 |
买入 |
| 09:42:06 |
8.6 |
2 |
5746 |
买入 |
| 09:42:09 |
8.6 |
6 |
5752 |
买入 |
| 09:42:15 |
8.6 |
1 |
5753 |
买入 |
| 09:42:21 |
8.6 |
18 |
5771 |
买入 |
| 09:42:24 |
8.6 |
13 |
5784 |
卖出 |
| 09:42:27 |
8.6 |
2 |
5786 |
卖出 |
| 09:42:45 |
8.6 |
1 |
5787 |
卖出 |
| 09:43:00 |
8.6 |
3 |
5790 |
卖出 |
| 09:43:03 |
8.6 |
2 |
5792 |
卖出 |
| 09:43:06 |
8.6 |
23 |
5815 |
卖出 |
| 09:43:09 |
8.6 |
3 |
5818 |
卖出 |
| 09:43:15 |
8.6 |
79 |
5897 |
卖出 |
| 09:43:18 |
8.6 |
20 |
5917 |
买入 |
| 09:43:21 |
8.6 |
2 |
5919 |
卖出 |
| 09:44:00 |
8.61 |
1 |
5920 |
卖出 |
| 09:44:03 |
8.61 |
5 |
5925 |
买入 |
| 09:44:27 |
8.62 |
24 |
5949 |
买入 |
| 09:44:33 |
8.61 |
11 |
5960 |
卖出 |
| 09:44:36 |
8.6 |
13 |
5973 |
卖出 |
| 09:44:39 |
8.61 |
24 |
5997 |
买入 |
| 09:44:54 |
8.61 |
2 |
5999 |
买入 |
| 09:44:57 |
8.63 |
19 |
6018 |
买入 |
| 09:45:03 |
8.61 |
1 |
6019 |
卖出 |
| 09:45:06 |
8.61 |
10 |
6029 |
卖出 |
| 09:45:36 |
8.63 |
12 |
6041 |
买入 |
| 09:45:42 |
8.61 |
12 |
6053 |
卖出 |
| 09:46:03 |
8.62 |
10 |
6063 |
买入 |
| 09:46:06 |
8.62 |
1 |
6064 |
买入 |
| 09:46:15 |
8.61 |
2 |
6066 |
卖出 |
| 09:46:21 |
8.62 |
4 |
6070 |
买入 |
| 09:46:27 |
8.61 |
2 |
6072 |
卖出 |
| 09:46:39 |
8.61 |
1 |
6073 |
卖出 |
| 09:46:42 |
8.61 |
5 |
6078 |
卖出 |
| 09:46:45 |
8.61 |
14 |
6092 |
卖出 |
| 09:46:48 |
8.61 |
2 |
6094 |
卖出 |
| 09:46:54 |
8.61 |
1 |
6095 |
卖出 |
| 09:46:57 |
8.61 |
8 |
6103 |
卖出 |
| 09:47:00 |
8.61 |
7 |
6110 |
卖出 |
| 09:47:03 |
8.61 |
1 |
6111 |
卖出 |
| 09:47:06 |
8.61 |
2 |
6113 |
卖出 |
| 09:47:09 |
8.62 |
32 |
6145 |
买入 |
| 09:47:12 |
8.61 |
6 |
6151 |
卖出 |
| 09:47:15 |
8.61 |
2 |
6153 |
卖出 |
| 09:47:57 |
8.61 |
4 |
6157 |
卖出 |
| 09:48:00 |
8.61 |
54 |
6211 |
卖出 |
| 09:48:03 |
8.61 |
1 |
6212 |
卖出 |
| 09:48:09 |
8.61 |
2 |
6214 |
买入 |
| 09:48:15 |
8.61 |
1 |
6215 |
卖出 |
| 09:48:21 |
8.61 |
3 |
6218 |
买入 |
| 09:48:24 |
8.61 |
5 |
6223 |
卖出 |
| 09:48:27 |
8.63 |
23 |
6246 |
买入 |
| 09:48:48 |
8.63 |
17 |
6263 |
买入 |
| 09:49:06 |
8.63 |
18 |
6281 |
买入 |
| 09:49:09 |
8.63 |
16 |
6297 |
买入 |
| 09:49:15 |
8.63 |
37 |
6334 |
卖出 |
| 09:49:18 |
8.63 |
4 |
6338 |
卖出 |
| 09:49:21 |
8.63 |
15 |
6353 |
买入 |
| 09:49:33 |
8.63 |
7 |
6360 |
买入 |
| 09:49:48 |
8.64 |
14 |
6374 |
买入 |
| 09:49:51 |
8.62 |
46 |
6420 |
卖出 |
| 09:49:54 |
8.62 |
1 |
6421 |
买入 |
| 09:50:06 |
8.62 |
1 |
6422 |
买入 |
| 09:50:12 |
8.61 |
1 |
6423 |
卖出 |
| 09:50:15 |
8.61 |
1 |
6424 |
卖出 |
| 09:50:21 |
8.61 |
42 |
6466 |
卖出 |
| 09:50:48 |
8.61 |
10 |
6476 |
买入 |
| 09:51:09 |
8.62 |
11 |
6487 |
买入 |
| 09:51:12 |
8.6 |
53 |
6540 |
卖出 |
| 09:51:15 |
8.61 |
29 |
6569 |
买入 |
| 09:51:21 |
8.6 |
1 |
6570 |
卖出 |
| 09:51:24 |
8.6 |
88 |
6658 |
卖出 |
| 09:51:27 |
8.6 |
82 |
6740 |
卖出 |
| 09:51:30 |
8.59 |
14 |
6754 |
卖出 |
| 09:51:33 |
8.59 |
1 |
6755 |
卖出 |
| 09:51:54 |
8.6 |
9 |
6764 |
买入 |
| 09:52:00 |
8.6 |
8 |
6772 |
卖出 |
| 09:52:09 |
8.6 |
2 |
6774 |
买入 |
| 09:52:24 |
8.61 |
144 |
6918 |
买入 |
| 09:52:27 |
8.61 |
7 |
6925 |
买入 |
| 09:52:30 |
8.6 |
33 |
6958 |
卖出 |
| 09:52:33 |
8.6 |
7 |
6965 |
买入 |
| 09:52:36 |
8.61 |
2 |
6967 |
卖出 |
| 09:52:39 |
8.61 |
1 |
6968 |
卖出 |
| 09:52:42 |
8.61 |
2 |
6970 |
卖出 |
| 09:53:03 |
8.62 |
11 |
6981 |
买入 |
| 09:53:09 |
8.62 |
13 |
6994 |
买入 |
| 09:53:12 |
8.62 |
21 |
7015 |
买入 |
| 09:53:15 |
8.62 |
3 |
7018 |
买入 |
| 09:53:33 |
8.62 |
4 |
7022 |
卖出 |
| 09:54:33 |
8.64 |
21 |
7043 |
买入 |
| 09:54:36 |
8.64 |
1 |
7044 |
买入 |
| 09:54:42 |
8.64 |
1 |
7045 |
买入 |
| 09:54:45 |
8.64 |
24 |
7069 |
买入 |
| 09:54:48 |
8.64 |
1 |
7070 |
买入 |
| 09:54:51 |
8.64 |
2 |
7072 |
买入 |
| 09:55:00 |
8.64 |
18 |
7090 |
买入 |
| 09:55:03 |
8.64 |
3 |
7093 |
买入 |
| 09:55:06 |
8.64 |
1 |
7094 |
买入 |
| 09:55:09 |
8.64 |
14 |
7108 |
买入 |
| 09:55:12 |
8.64 |
1 |
7109 |
卖出 |
| 09:55:30 |
8.64 |
3 |
7112 |
买入 |
| 09:55:33 |
8.63 |
31 |
7143 |
卖出 |
| 09:55:36 |
8.63 |
5 |
7148 |
卖出 |
| 09:55:39 |
8.63 |
19 |
7167 |
卖出 |
| 09:55:42 |
8.63 |
8 |
7175 |
卖出 |
| 09:55:45 |
8.63 |
7 |
7182 |
卖出 |
| 09:56:00 |
8.63 |
1 |
7183 |
卖出 |
| 09:56:45 |
8.63 |
1 |
7184 |
卖出 |