青鸟消防[002960]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
34.8 |
2 |
2 |
集合竞价 |
| 09:15:18 |
34.8 |
2 |
2 |
集合竞价 |
| 09:16:21 |
34.8 |
2 |
2 |
集合竞价 |
| 09:17:42 |
34.8 |
2 |
2 |
集合竞价 |
| 09:18:36 |
34.76 |
2 |
2 |
集合竞价 |
| 09:18:54 |
34.76 |
2 |
2 |
集合竞价 |
| 09:19:12 |
34.76 |
2 |
2 |
集合竞价 |
| 09:19:30 |
34.76 |
2 |
2 |
集合竞价 |
| 09:19:48 |
34.75 |
2 |
2 |
集合竞价 |
| 09:20:18 |
34.75 |
2 |
2 |
集合竞价 |
| 09:20:54 |
34.61 |
7 |
7 |
集合竞价 |
| 09:21:21 |
34.61 |
8 |
8 |
集合竞价 |
| 09:21:30 |
34.61 |
11 |
11 |
集合竞价 |
| 09:21:39 |
34.61 |
42 |
42 |
集合竞价 |
| 09:21:48 |
34.61 |
65 |
65 |
集合竞价 |
| 09:22:06 |
34.58 |
82 |
82 |
集合竞价 |
| 09:22:42 |
34.58 |
82 |
82 |
集合竞价 |
| 09:22:51 |
34.58 |
82 |
82 |
集合竞价 |
| 09:23:09 |
34 |
83 |
83 |
集合竞价 |
| 09:23:27 |
34 |
87 |
87 |
集合竞价 |
| 09:23:36 |
34 |
87 |
87 |
集合竞价 |
| 09:23:45 |
34 |
92 |
92 |
集合竞价 |
| 09:24:12 |
34 |
94 |
94 |
集合竞价 |
| 09:24:21 |
34 |
94 |
94 |
集合竞价 |
| 09:24:30 |
34 |
94 |
94 |
集合竞价 |
| 09:24:48 |
34.57 |
97 |
97 |
集合竞价 |
| 09:24:57 |
34.57 |
100 |
100 |
集合竞价 |
| 09:25:00 |
34.37 |
104 |
204 |
买入 |
| 09:30:00 |
34.37 |
15 |
219 |
买入 |
| 09:30:03 |
33.99 |
39 |
258 |
卖出 |
| 09:30:06 |
33.88 |
138 |
396 |
卖出 |
| 09:30:09 |
33.98 |
56 |
452 |
买入 |
| 09:30:12 |
33.88 |
11 |
463 |
卖出 |
| 09:30:15 |
33.82 |
29 |
492 |
卖出 |
| 09:30:18 |
33.98 |
21 |
513 |
买入 |
| 09:30:21 |
33.85 |
24 |
537 |
卖出 |
| 09:30:24 |
33.82 |
25 |
562 |
卖出 |
| 09:30:27 |
33.86 |
7 |
569 |
买入 |
| 09:30:30 |
33.92 |
26 |
595 |
买入 |
| 09:30:33 |
33.92 |
4 |
599 |
卖出 |
| 09:30:36 |
33.86 |
15 |
614 |
卖出 |
| 09:30:39 |
33.85 |
20 |
634 |
卖出 |
| 09:30:42 |
33.83 |
5 |
639 |
卖出 |
| 09:30:45 |
33.83 |
5 |
644 |
卖出 |
| 09:30:48 |
33.83 |
17 |
661 |
卖出 |
| 09:30:51 |
33.83 |
14 |
675 |
卖出 |
| 09:30:54 |
33.83 |
4 |
679 |
卖出 |
| 09:30:57 |
33.84 |
7 |
686 |
买入 |
| 09:31:00 |
33.83 |
27 |
713 |
卖出 |
| 09:31:03 |
33.85 |
6 |
719 |
买入 |
| 09:31:06 |
33.83 |
15 |
734 |
卖出 |
| 09:31:09 |
33.85 |
20 |
754 |
买入 |
| 09:31:12 |
33.86 |
16 |
770 |
买入 |
| 09:31:15 |
33.9 |
5 |
775 |
买入 |
| 09:31:18 |
33.85 |
13 |
788 |
买入 |
| 09:31:21 |
33.82 |
39 |
827 |
卖出 |
| 09:31:24 |
33.8 |
104 |
931 |
卖出 |
| 09:31:27 |
33.8 |
17 |
948 |
买入 |
| 09:31:30 |
33.8 |
5 |
953 |
买入 |
| 09:31:33 |
33.8 |
3 |
956 |
买入 |
| 09:31:39 |
33.64 |
20 |
976 |
卖出 |
| 09:31:45 |
33.8 |
9 |
985 |
买入 |
| 09:31:48 |
33.69 |
6 |
991 |
卖出 |
| 09:31:51 |
33.64 |
50 |
1041 |
卖出 |
| 09:31:54 |
33.67 |
33 |
1074 |
买入 |
| 09:31:57 |
33.66 |
20 |
1094 |
卖出 |
| 09:32:00 |
33.66 |
17 |
1111 |
卖出 |
| 09:32:06 |
33.78 |
3 |
1114 |
买入 |
| 09:32:12 |
33.78 |
2 |
1116 |
买入 |
| 09:32:15 |
33.75 |
7 |
1123 |
卖出 |
| 09:32:18 |
33.75 |
3 |
1126 |
买入 |
| 09:32:24 |
33.72 |
4 |
1130 |
卖出 |
| 09:32:27 |
33.71 |
9 |
1139 |
卖出 |
| 09:32:30 |
33.74 |
6 |
1145 |
买入 |
| 09:32:36 |
33.75 |
11 |
1156 |
买入 |
| 09:32:42 |
33.75 |
28 |
1184 |
卖出 |
| 09:32:45 |
33.71 |
19 |
1203 |
卖出 |
| 09:32:48 |
33.7 |
6 |
1209 |
卖出 |
| 09:32:51 |
33.7 |
2 |
1211 |
卖出 |
| 09:32:54 |
33.7 |
3 |
1214 |
卖出 |
| 09:32:57 |
33.69 |
10 |
1224 |
卖出 |
| 09:33:00 |
33.71 |
9 |
1233 |
买入 |
| 09:33:03 |
33.71 |
4 |
1237 |
卖出 |
| 09:33:06 |
33.71 |
2 |
1239 |
卖出 |
| 09:33:09 |
33.71 |
6 |
1245 |
卖出 |
| 09:33:12 |
33.71 |
33 |
1278 |
买入 |
| 09:33:15 |
33.65 |
15 |
1293 |
卖出 |
| 09:33:24 |
33.64 |
30 |
1323 |
卖出 |
| 09:33:27 |
33.64 |
15 |
1338 |
卖出 |
| 09:33:30 |
33.64 |
13 |
1351 |
卖出 |
| 09:33:33 |
33.64 |
7 |
1358 |
卖出 |
| 09:33:36 |
33.64 |
8 |
1366 |
卖出 |
| 09:33:39 |
33.59 |
25 |
1391 |
卖出 |
| 09:33:42 |
33.55 |
22 |
1413 |
卖出 |
| 09:33:45 |
33.6 |
11 |
1424 |
买入 |
| 09:33:48 |
33.5 |
5 |
1429 |
卖出 |
| 09:33:51 |
33.56 |
1 |
1430 |
买入 |
| 09:33:54 |
33.55 |
3 |
1433 |
卖出 |
| 09:33:57 |
33.55 |
16 |
1449 |
卖出 |
| 09:34:00 |
33.5 |
12 |
1461 |
卖出 |
| 09:34:03 |
33.55 |
3 |
1464 |
买入 |
| 09:34:06 |
33.55 |
6 |
1470 |
卖出 |
| 09:34:09 |
33.57 |
3 |
1473 |
卖出 |
| 09:34:15 |
33.55 |
6 |
1479 |
卖出 |
| 09:34:18 |
33.57 |
7 |
1486 |
买入 |
| 09:34:21 |
33.52 |
3 |
1489 |
卖出 |
| 09:34:24 |
33.52 |
1 |
1490 |
卖出 |
| 09:34:30 |
33.5 |
32 |
1522 |
卖出 |
| 09:34:33 |
33.5 |
4 |
1526 |
卖出 |
| 09:34:36 |
33.5 |
20 |
1546 |
卖出 |
| 09:34:39 |
33.5 |
18 |
1564 |
卖出 |
| 09:34:42 |
33.52 |
21 |
1585 |
卖出 |
| 09:34:45 |
33.5 |
14 |
1599 |
卖出 |
| 09:34:48 |
33.52 |
7 |
1606 |
卖出 |
| 09:34:51 |
33.5 |
19 |
1625 |
卖出 |
| 09:34:54 |
33.55 |
17 |
1642 |
买入 |
| 09:34:57 |
33.5 |
9 |
1651 |
卖出 |
| 09:35:00 |
33.5 |
5 |
1656 |
卖出 |
| 09:35:03 |
33.5 |
5 |
1661 |
卖出 |
| 09:35:06 |
33.52 |
14 |
1675 |
卖出 |
| 09:35:09 |
33.5 |
12 |
1687 |
卖出 |
| 09:35:12 |
33.5 |
17 |
1704 |
卖出 |
| 09:35:15 |
33.5 |
14 |
1718 |
卖出 |
| 09:35:18 |
33.56 |
7 |
1725 |
买入 |
| 09:35:21 |
33.5 |
4 |
1729 |
卖出 |
| 09:35:24 |
33.53 |
2 |
1731 |
买入 |
| 09:35:27 |
33.52 |
11 |
1742 |
卖出 |
| 09:35:30 |
33.5 |
9 |
1751 |
卖出 |
| 09:35:33 |
33.5 |
5 |
1756 |
卖出 |
| 09:35:36 |
33.51 |
18 |
1774 |
卖出 |
| 09:35:39 |
33.5 |
30 |
1804 |
卖出 |
| 09:35:42 |
33.5 |
20 |
1824 |
卖出 |
| 09:35:45 |
33.5 |
9 |
1833 |
卖出 |
| 09:35:48 |
33.55 |
72 |
1905 |
买入 |
| 09:35:51 |
33.5 |
118 |
2023 |
卖出 |
| 09:35:54 |
33.45 |
35 |
2058 |
卖出 |
| 09:35:57 |
33.42 |
14 |
2072 |
卖出 |
| 09:36:00 |
33.42 |
26 |
2098 |
买入 |
| 09:36:03 |
33.45 |
22 |
2120 |
买入 |
| 09:36:06 |
33.45 |
39 |
2159 |
买入 |
| 09:36:09 |
33.41 |
38 |
2197 |
卖出 |
| 09:36:12 |
33.41 |
66 |
2263 |
卖出 |
| 09:36:15 |
33.35 |
36 |
2299 |
卖出 |
| 09:36:18 |
33.36 |
6 |
2305 |
卖出 |
| 09:36:21 |
33.36 |
23 |
2328 |
买入 |
| 09:36:24 |
33.3 |
16 |
2344 |
卖出 |
| 09:36:27 |
33.3 |
25 |
2369 |
卖出 |
| 09:36:30 |
33.3 |
21 |
2390 |
卖出 |
| 09:36:33 |
33.31 |
17 |
2407 |
卖出 |
| 09:36:36 |
33.36 |
17 |
2424 |
买入 |
| 09:36:39 |
33.38 |
20 |
2444 |
买入 |
| 09:36:42 |
33.38 |
44 |
2488 |
买入 |
| 09:36:45 |
33.37 |
12 |
2500 |
卖出 |
| 09:36:48 |
33.4 |
21 |
2521 |
买入 |
| 09:36:51 |
33.31 |
8 |
2529 |
卖出 |
| 09:36:54 |
33.3 |
19 |
2548 |
卖出 |
| 09:36:57 |
33.31 |
2 |
2550 |
买入 |
| 09:37:00 |
33.37 |
19 |
2569 |
买入 |
| 09:37:03 |
33.3 |
11 |
2580 |
卖出 |
| 09:37:06 |
33.31 |
14 |
2594 |
买入 |
| 09:37:09 |
33.36 |
28 |
2622 |
买入 |
| 09:37:12 |
33.3 |
33 |
2655 |
卖出 |
| 09:37:15 |
33.3 |
21 |
2676 |
卖出 |
| 09:37:18 |
33.34 |
14 |
2690 |
买入 |
| 09:37:21 |
33.3 |
15 |
2705 |
卖出 |
| 09:37:24 |
33.3 |
14 |
2719 |
卖出 |
| 09:37:27 |
33.32 |
20 |
2739 |
买入 |
| 09:37:30 |
33.3 |
43 |
2782 |
卖出 |
| 09:37:33 |
33.32 |
68 |
2850 |
买入 |
| 09:37:36 |
33.31 |
47 |
2897 |
卖出 |
| 09:37:39 |
33.32 |
3 |
2900 |
买入 |
| 09:37:42 |
33.26 |
21 |
2921 |
买入 |
| 09:37:45 |
33.19 |
7 |
2928 |
卖出 |
| 09:37:48 |
33.23 |
15 |
2943 |
买入 |
| 09:37:51 |
33.13 |
16 |
2959 |
卖出 |
| 09:37:54 |
33.19 |
8 |
2967 |
买入 |
| 09:37:57 |
33.08 |
9 |
2976 |
卖出 |
| 09:38:00 |
33.12 |
32 |
3008 |
买入 |
| 09:38:03 |
33.14 |
25 |
3033 |
买入 |
| 09:38:06 |
33.12 |
26 |
3059 |
卖出 |
| 09:38:09 |
33.14 |
27 |
3086 |
买入 |
| 09:38:12 |
33.08 |
35 |
3121 |
卖出 |
| 09:38:15 |
33.1 |
57 |
3178 |
卖出 |
| 09:38:18 |
33.11 |
57 |
3235 |
买入 |
| 09:38:21 |
33.1 |
71 |
3306 |
卖出 |
| 09:38:24 |
33.02 |
10 |
3316 |
卖出 |
| 09:38:27 |
33.01 |
64 |
3380 |
卖出 |
| 09:38:30 |
33.04 |
2 |
3382 |
卖出 |
| 09:38:33 |
33.01 |
45 |
3427 |
卖出 |
| 09:38:36 |
33 |
28 |
3455 |
卖出 |
| 09:38:39 |
33.04 |
23 |
3478 |
买入 |
| 09:38:42 |
33 |
16 |
3494 |
卖出 |
| 09:38:45 |
33.04 |
39 |
3533 |
买入 |
| 09:38:48 |
33.01 |
86 |
3619 |
卖出 |
| 09:38:51 |
33.03 |
86 |
3705 |
买入 |
| 09:38:54 |
33.01 |
73 |
3778 |
卖出 |
| 09:38:57 |
32.85 |
28 |
3806 |
卖出 |
| 09:39:00 |
32.94 |
36 |
3842 |
买入 |
| 09:39:03 |
32.94 |
8 |
3850 |
买入 |
| 09:39:06 |
33 |
77 |
3927 |
买入 |
| 09:39:09 |
32.93 |
50 |
3977 |
卖出 |
| 09:39:12 |
32.93 |
86 |
4063 |
卖出 |
| 09:39:15 |
32.93 |
30 |
4093 |
卖出 |
| 09:39:18 |
32.9 |
15 |
4108 |
卖出 |
| 09:39:21 |
32.89 |
27 |
4135 |
卖出 |
| 09:39:24 |
32.9 |
31 |
4166 |
卖出 |
| 09:39:27 |
32.81 |
34 |
4200 |
卖出 |
| 09:39:30 |
32.92 |
41 |
4241 |
买入 |
| 09:39:33 |
32.9 |
24 |
4265 |
卖出 |
| 09:39:36 |
32.9 |
48 |
4313 |
卖出 |
| 09:39:39 |
32.95 |
53 |
4366 |
买入 |
| 09:39:42 |
32.95 |
35 |
4401 |
卖出 |
| 09:39:45 |
32.95 |
28 |
4429 |
卖出 |
| 09:39:48 |
33.08 |
35 |
4464 |
买入 |
| 09:39:51 |
32.93 |
3 |
4467 |
卖出 |
| 09:39:54 |
32.95 |
31 |
4498 |
买入 |
| 09:39:57 |
32.9 |
27 |
4525 |
卖出 |
| 09:40:00 |
32.95 |
6 |
4531 |
买入 |
| 09:40:03 |
32.95 |
29 |
4560 |
买入 |
| 09:40:06 |
33.03 |
11 |
4571 |
买入 |
| 09:40:09 |
33.08 |
10 |
4581 |
买入 |
| 09:40:12 |
33.1 |
19 |
4600 |
买入 |
| 09:40:18 |
33.1 |
9 |
4609 |
买入 |
| 09:40:21 |
33.04 |
12 |
4621 |
卖出 |
| 09:40:30 |
33.14 |
10 |
4631 |
买入 |
| 09:40:33 |
33.18 |
10 |
4641 |
买入 |
| 09:40:36 |
33.14 |
2 |
4643 |
卖出 |
| 09:40:39 |
33.3 |
30 |
4673 |
买入 |
| 09:40:42 |
33.14 |
13 |
4686 |
卖出 |
| 09:40:45 |
33.26 |
3 |
4689 |
买入 |
| 09:40:48 |
33.23 |
15 |
4704 |
卖出 |
| 09:40:51 |
33.2 |
10 |
4714 |
买入 |
| 09:40:54 |
33.2 |
18 |
4732 |
买入 |
| 09:40:57 |
33.18 |
7 |
4739 |
卖出 |
| 09:41:00 |
33.29 |
94 |
4833 |
买入 |
| 09:41:03 |
33.13 |
40 |
4873 |
卖出 |
| 09:41:06 |
33.13 |
19 |
4892 |
卖出 |
| 09:41:09 |
33.25 |
7 |
4899 |
买入 |
| 09:41:12 |
33.13 |
5 |
4904 |
卖出 |
| 09:41:15 |
33.1 |
15 |
4919 |
卖出 |
| 09:41:18 |
33.21 |
6 |
4925 |
买入 |
| 09:41:21 |
33.21 |
3 |
4928 |
买入 |
| 09:41:24 |
33.15 |
2 |
4930 |
卖出 |
| 09:41:27 |
33.21 |
15 |
4945 |
买入 |
| 09:41:30 |
33.21 |
43 |
4988 |
卖出 |
| 09:41:33 |
33.1 |
22 |
5010 |
卖出 |
| 09:41:39 |
33.2 |
1 |
5011 |
买入 |
| 09:41:45 |
33.2 |
5 |
5016 |
买入 |
| 09:41:48 |
33.14 |
6 |
5022 |
卖出 |
| 09:41:54 |
33.19 |
1 |
5023 |
买入 |
| 09:41:57 |
33.16 |
2 |
5025 |
卖出 |
| 09:42:09 |
33.17 |
1 |
5026 |
买入 |
| 09:42:12 |
33.19 |
1 |
5027 |
买入 |
| 09:42:15 |
33.2 |
15 |
5042 |
买入 |
| 09:42:18 |
33.2 |
10 |
5052 |
买入 |
| 09:42:21 |
33.2 |
3 |
5055 |
卖出 |
| 09:42:24 |
33.2 |
8 |
5063 |
买入 |
| 09:42:27 |
33.2 |
2 |
5065 |
卖出 |
| 09:42:30 |
33.16 |
4 |
5069 |
卖出 |
| 09:42:36 |
33.21 |
8 |
5077 |
买入 |
| 09:42:39 |
33.21 |
2 |
5079 |
卖出 |
| 09:42:42 |
33.16 |
2 |
5081 |
卖出 |
| 09:42:45 |
33.24 |
11 |
5092 |
买入 |
| 09:42:48 |
33.25 |
5 |
5097 |
买入 |
| 09:42:51 |
33.29 |
11 |
5108 |
买入 |
| 09:42:54 |
33.2 |
6 |
5114 |
卖出 |
| 09:43:03 |
33.3 |
2 |
5116 |
买入 |
| 09:43:06 |
33.25 |
2 |
5118 |
卖出 |
| 09:43:15 |
33.31 |
1 |
5119 |
买入 |
| 09:43:18 |
33.25 |
1 |
5120 |
卖出 |
| 09:43:21 |
33.31 |
9 |
5129 |
买入 |
| 09:43:24 |
33.22 |
5 |
5134 |
卖出 |
| 09:43:27 |
33.25 |
1 |
5135 |
卖出 |
| 09:43:33 |
33.28 |
4 |
5139 |
买入 |
| 09:43:36 |
33.25 |
2 |
5141 |
卖出 |
| 09:43:45 |
33.33 |
3 |
5144 |
买入 |
| 09:43:48 |
33.34 |
9 |
5153 |
买入 |
| 09:43:51 |
33.33 |
7 |
5160 |
卖出 |
| 09:44:03 |
33.39 |
3 |
5163 |
买入 |
| 09:44:06 |
33.39 |
3 |
5166 |
买入 |
| 09:44:09 |
33.4 |
92 |
5258 |
买入 |
| 09:44:12 |
33.39 |
44 |
5302 |
卖出 |
| 09:44:15 |
33.39 |
12 |
5314 |
卖出 |
| 09:44:18 |
33.4 |
39 |
5353 |
买入 |
| 09:44:21 |
33.4 |
21 |
5374 |
卖出 |
| 09:44:24 |
33.41 |
24 |
5398 |
买入 |
| 09:44:27 |
33.38 |
36 |
5434 |
卖出 |
| 09:44:30 |
33.27 |
12 |
5446 |
卖出 |
| 09:44:33 |
33.25 |
45 |
5491 |
卖出 |
| 09:44:36 |
33.23 |
31 |
5522 |
卖出 |
| 09:44:39 |
33.21 |
8 |
5530 |
卖出 |
| 09:44:48 |
33.21 |
7 |
5537 |
卖出 |
| 09:44:51 |
33.25 |
7 |
5544 |
买入 |
| 09:44:54 |
33.25 |
1 |
5545 |
卖出 |
| 09:44:57 |
33.26 |
2 |
5547 |
买入 |
| 09:45:03 |
33.26 |
1 |
5548 |
买入 |
| 09:45:06 |
33.26 |
3 |
5551 |
卖出 |
| 09:45:12 |
33.26 |
3 |
5554 |
买入 |
| 09:45:15 |
33.27 |
1 |
5555 |
卖出 |
| 09:45:21 |
33.27 |
1 |
5556 |
卖出 |