振邦智能[003028]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
26.96 |
18 |
18 |
集合竞价 |
| 09:16:30 |
27.05 |
18 |
18 |
集合竞价 |
| 09:17:42 |
27.05 |
19 |
19 |
集合竞价 |
| 09:18:27 |
26.9 |
18 |
18 |
集合竞价 |
| 09:20:54 |
26.91 |
18 |
18 |
集合竞价 |
| 09:21:03 |
26.9 |
26 |
26 |
集合竞价 |
| 09:21:48 |
26.9 |
28 |
28 |
集合竞价 |
| 09:21:57 |
26.9 |
28 |
28 |
集合竞价 |
| 09:23:00 |
26.83 |
35 |
35 |
集合竞价 |
| 09:23:54 |
26.83 |
41 |
41 |
集合竞价 |
| 09:24:03 |
26.79 |
43 |
43 |
集合竞价 |
| 09:24:12 |
26.8 |
47 |
47 |
集合竞价 |
| 09:24:21 |
26.8 |
48 |
48 |
集合竞价 |
| 09:24:39 |
26.8 |
49 |
49 |
集合竞价 |
| 09:24:48 |
26.83 |
52 |
52 |
集合竞价 |
| 09:24:57 |
26.83 |
62 |
62 |
集合竞价 |
| 09:25:00 |
26.88 |
71 |
133 |
买入 |
| 09:30:00 |
27.05 |
54 |
187 |
买入 |
| 09:30:03 |
26.83 |
32 |
219 |
卖出 |
| 09:30:06 |
26.81 |
13 |
232 |
卖出 |
| 09:30:09 |
26.8 |
15 |
247 |
卖出 |
| 09:30:12 |
26.78 |
19 |
266 |
卖出 |
| 09:30:15 |
26.73 |
25 |
291 |
卖出 |
| 09:30:18 |
26.7 |
2 |
293 |
卖出 |
| 09:30:21 |
26.73 |
12 |
305 |
买入 |
| 09:30:24 |
26.78 |
7 |
312 |
买入 |
| 09:30:27 |
26.71 |
1 |
313 |
卖出 |
| 09:30:30 |
26.78 |
1 |
314 |
买入 |
| 09:30:36 |
26.71 |
5 |
319 |
卖出 |
| 09:30:45 |
26.71 |
1 |
320 |
卖出 |
| 09:30:57 |
26.71 |
12 |
332 |
买入 |
| 09:31:06 |
26.78 |
3 |
335 |
买入 |
| 09:31:09 |
26.8 |
3 |
338 |
买入 |
| 09:31:12 |
26.74 |
6 |
344 |
卖出 |
| 09:31:15 |
26.81 |
4 |
348 |
买入 |
| 09:31:18 |
26.81 |
3 |
351 |
买入 |
| 09:31:21 |
26.83 |
8 |
359 |
买入 |
| 09:31:24 |
26.83 |
1 |
360 |
买入 |
| 09:31:27 |
26.83 |
2 |
362 |
卖出 |
| 09:31:30 |
26.83 |
3 |
365 |
买入 |
| 09:31:33 |
26.83 |
2 |
367 |
买入 |
| 09:31:36 |
26.83 |
1 |
368 |
卖出 |
| 09:31:39 |
26.77 |
1 |
369 |
卖出 |
| 09:31:42 |
26.77 |
8 |
377 |
卖出 |
| 09:31:48 |
26.82 |
2 |
379 |
买入 |
| 09:31:51 |
26.77 |
1 |
380 |
卖出 |
| 09:31:54 |
26.83 |
2 |
382 |
买入 |
| 09:31:57 |
26.82 |
1 |
383 |
卖出 |
| 09:32:06 |
26.84 |
3 |
386 |
买入 |
| 09:32:15 |
26.82 |
5 |
391 |
买入 |
| 09:32:18 |
26.82 |
1 |
392 |
卖出 |
| 09:32:21 |
26.82 |
5 |
397 |
卖出 |
| 09:32:24 |
26.83 |
3 |
400 |
买入 |
| 09:32:54 |
26.79 |
1 |
401 |
卖出 |
| 09:33:03 |
26.84 |
8 |
409 |
买入 |
| 09:33:06 |
26.84 |
1 |
410 |
卖出 |
| 09:33:09 |
26.84 |
2 |
412 |
卖出 |
| 09:33:12 |
26.89 |
5 |
417 |
买入 |
| 09:33:15 |
26.83 |
13 |
430 |
卖出 |
| 09:33:21 |
26.84 |
3 |
433 |
买入 |
| 09:33:39 |
26.84 |
2 |
435 |
卖出 |
| 09:33:42 |
26.82 |
2 |
437 |
卖出 |
| 09:33:45 |
26.82 |
2 |
439 |
卖出 |
| 09:33:48 |
26.82 |
3 |
442 |
卖出 |
| 09:33:51 |
26.82 |
2 |
444 |
卖出 |
| 09:33:54 |
26.82 |
3 |
447 |
买入 |
| 09:34:00 |
26.8 |
2 |
449 |
卖出 |
| 09:34:06 |
26.8 |
1 |
450 |
买入 |
| 09:34:09 |
26.8 |
2 |
452 |
卖出 |
| 09:34:12 |
26.79 |
1 |
453 |
卖出 |
| 09:34:15 |
26.77 |
9 |
462 |
卖出 |
| 09:34:24 |
26.75 |
1 |
463 |
卖出 |
| 09:34:57 |
26.74 |
6 |
469 |
卖出 |
| 09:35:00 |
26.73 |
12 |
481 |
卖出 |
| 09:35:03 |
26.71 |
7 |
488 |
卖出 |
| 09:35:09 |
26.66 |
1 |
489 |
卖出 |
| 09:35:18 |
26.71 |
1 |
490 |
买入 |
| 09:35:27 |
26.71 |
1 |
491 |
买入 |
| 09:35:33 |
26.73 |
1 |
492 |
买入 |
| 09:35:42 |
26.73 |
3 |
495 |
买入 |
| 09:35:45 |
26.73 |
2 |
497 |
买入 |
| 09:35:48 |
26.73 |
7 |
504 |
卖出 |
| 09:35:51 |
26.72 |
2 |
506 |
买入 |
| 09:36:03 |
26.68 |
4 |
510 |
卖出 |
| 09:36:27 |
26.73 |
2 |
512 |
买入 |
| 09:36:33 |
26.73 |
1 |
513 |
买入 |
| 09:36:36 |
26.73 |
6 |
519 |
买入 |
| 09:36:39 |
26.7 |
6 |
525 |
卖出 |
| 09:36:48 |
26.79 |
1 |
526 |
买入 |
| 09:37:12 |
26.81 |
1 |
527 |
买入 |
| 09:37:15 |
26.78 |
4 |
531 |
卖出 |
| 09:37:21 |
26.79 |
1 |
532 |
卖出 |
| 09:37:24 |
26.79 |
5 |
537 |
卖出 |
| 09:38:15 |
26.8 |
3 |
540 |
卖出 |
| 09:38:18 |
26.85 |
3 |
543 |
买入 |
| 09:38:27 |
26.83 |
1 |
544 |
卖出 |
| 09:38:51 |
26.85 |
7 |
551 |
买入 |
| 09:38:57 |
26.85 |
3 |
554 |
买入 |
| 09:39:00 |
26.81 |
5 |
559 |
卖出 |
| 09:39:03 |
26.81 |
5 |
564 |
卖出 |
| 09:39:09 |
26.82 |
1 |
565 |
卖出 |
| 09:39:12 |
26.86 |
1 |
566 |
买入 |
| 09:39:15 |
26.86 |
2 |
568 |
买入 |
| 09:39:21 |
26.83 |
4 |
572 |
卖出 |
| 09:39:30 |
26.82 |
3 |
575 |
卖出 |
| 09:39:33 |
26.81 |
1 |
576 |
卖出 |
| 09:39:39 |
26.82 |
1 |
577 |
卖出 |
| 09:39:42 |
26.83 |
4 |
581 |
卖出 |
| 09:40:00 |
26.84 |
1 |
582 |
卖出 |
| 09:40:15 |
26.87 |
1 |
583 |
卖出 |
| 09:40:18 |
26.87 |
1 |
584 |
卖出 |
| 09:40:24 |
26.89 |
1 |
585 |
买入 |
| 09:40:30 |
26.89 |
1 |
586 |
买入 |
| 09:40:51 |
26.89 |
1 |
587 |
卖出 |
| 09:40:54 |
26.86 |
7 |
594 |
卖出 |
| 09:40:57 |
26.86 |
1 |
595 |
卖出 |
| 09:41:03 |
26.86 |
2 |
597 |
买入 |
| 09:41:33 |
26.93 |
2 |
599 |
买入 |
| 09:41:42 |
26.98 |
1 |
600 |
买入 |
| 09:42:12 |
26.9 |
1 |
601 |
卖出 |
| 09:42:15 |
26.9 |
1 |
602 |
卖出 |
| 09:42:18 |
26.89 |
1 |
603 |
卖出 |
| 09:42:21 |
26.9 |
4 |
607 |
买入 |
| 09:42:24 |
26.9 |
2 |
609 |
买入 |
| 09:42:27 |
26.88 |
15 |
624 |
卖出 |
| 09:42:36 |
26.95 |
4 |
628 |
买入 |
| 09:42:39 |
26.91 |
1 |
629 |
卖出 |
| 09:42:45 |
26.91 |
1 |
630 |
卖出 |
| 09:42:54 |
26.91 |
3 |
633 |
卖出 |
| 09:43:06 |
26.91 |
111 |
744 |
买入 |
| 09:43:09 |
26.91 |
17 |
761 |
买入 |
| 09:43:12 |
26.98 |
3 |
764 |
买入 |
| 09:43:27 |
26.98 |
5 |
769 |
卖出 |
| 09:43:30 |
26.98 |
1 |
770 |
卖出 |
| 09:44:00 |
26.93 |
1 |
771 |
卖出 |
| 09:44:21 |
26.92 |
2 |
773 |
卖出 |
| 09:44:24 |
26.91 |
13 |
786 |
卖出 |
| 09:44:27 |
26.91 |
7 |
793 |
卖出 |
| 09:44:33 |
26.92 |
1 |
794 |
买入 |
| 09:44:54 |
26.92 |
1 |
795 |
卖出 |
| 09:45:00 |
26.92 |
7 |
802 |
卖出 |
| 09:45:12 |
26.93 |
3 |
805 |
买入 |
| 09:45:51 |
26.93 |
5 |
810 |
买入 |
| 09:46:00 |
26.99 |
2 |
812 |
买入 |
| 09:46:18 |
26.99 |
1 |
813 |
买入 |
| 09:46:33 |
26.99 |
6 |
819 |
买入 |
| 09:46:54 |
26.99 |
1 |
820 |
买入 |
| 09:47:09 |
26.99 |
2 |
822 |
买入 |
| 09:47:12 |
26.99 |
3 |
825 |
买入 |
| 09:47:15 |
26.99 |
4 |
829 |
买入 |
| 09:47:18 |
26.99 |
4 |
833 |
买入 |
| 09:47:24 |
27 |
5 |
838 |
买入 |
| 09:47:33 |
27 |
2 |
840 |
买入 |
| 09:47:42 |
27.02 |
1 |
841 |
买入 |
| 09:48:06 |
27.02 |
1 |
842 |
买入 |
| 09:48:12 |
27.03 |
4 |
846 |
买入 |
| 09:48:15 |
27.03 |
9 |
855 |
买入 |
| 09:48:27 |
27.03 |
8 |
863 |
买入 |
| 09:48:30 |
27.03 |
2 |
865 |
卖出 |
| 09:48:36 |
27.03 |
1 |
866 |
买入 |
| 09:48:39 |
27.03 |
1 |
867 |
卖出 |
| 09:48:51 |
27.14 |
10 |
877 |
买入 |
| 09:49:39 |
27.11 |
2 |
879 |
买入 |
| 09:49:45 |
27.03 |
1 |
880 |
卖出 |
| 09:50:00 |
27.03 |
6 |
886 |
卖出 |
| 09:50:15 |
27.02 |
10 |
896 |
卖出 |
| 09:50:18 |
27.02 |
1 |
897 |
卖出 |
| 09:50:21 |
27.02 |
5 |
902 |
卖出 |
| 09:50:24 |
26.99 |
7 |
909 |
卖出 |
| 09:51:00 |
26.98 |
5 |
914 |
卖出 |
| 09:51:21 |
26.98 |
1 |
915 |
卖出 |
| 09:51:24 |
26.98 |
9 |
924 |
卖出 |
| 09:51:42 |
26.98 |
9 |
933 |
卖出 |
| 09:51:57 |
26.97 |
19 |
952 |
卖出 |
| 09:52:09 |
26.97 |
6 |
958 |
卖出 |
| 09:52:12 |
26.96 |
4 |
962 |
卖出 |
| 09:52:30 |
26.96 |
2 |
964 |
买入 |
| 09:52:42 |
26.96 |
3 |
967 |
买入 |
| 09:52:51 |
26.96 |
8 |
975 |
买入 |
| 09:53:03 |
26.97 |
31 |
1006 |
买入 |
| 09:53:06 |
26.99 |
29 |
1035 |
买入 |
| 09:53:30 |
27.02 |
30 |
1065 |
卖出 |
| 09:53:48 |
27.15 |
1 |
1066 |
买入 |
| 09:53:51 |
27.03 |
26 |
1092 |
卖出 |
| 09:54:06 |
27.04 |
34 |
1126 |
卖出 |
| 09:54:18 |
27.04 |
1 |
1127 |
卖出 |
| 09:55:27 |
27.04 |
37 |
1164 |
卖出 |
| 09:55:30 |
27.1 |
11 |
1175 |
卖出 |
| 09:55:39 |
27.1 |
1 |
1176 |
卖出 |
| 09:55:51 |
27.1 |
2 |
1178 |
卖出 |
| 09:56:30 |
27.1 |
4 |
1182 |
卖出 |
| 09:56:51 |
27.1 |
2 |
1184 |
买入 |
| 09:57:09 |
27.11 |
4 |
1188 |
卖出 |
| 09:57:12 |
27.1 |
10 |
1198 |
卖出 |
| 09:57:15 |
27.1 |
2 |
1200 |
卖出 |
| 09:57:33 |
27.1 |
2 |
1202 |
卖出 |
| 09:58:27 |
27.03 |
8 |
1210 |
卖出 |
| 09:59:06 |
27.08 |
1 |
1211 |
买入 |
| 10:00:12 |
27.07 |
1 |
1212 |
买入 |
| 10:00:15 |
27.04 |
29 |
1241 |
卖出 |
| 10:00:18 |
27.04 |
9 |
1250 |
买入 |
| 10:00:24 |
27.04 |
2 |
1252 |
卖出 |
| 10:00:27 |
27.04 |
3 |
1255 |
买入 |
| 10:00:33 |
27.04 |
1 |
1256 |
买入 |
| 10:00:45 |
27.03 |
3 |
1259 |
卖出 |
| 10:00:51 |
27.03 |
5 |
1264 |
买入 |
| 10:01:00 |
27.02 |
4 |
1268 |
卖出 |
| 10:01:03 |
27.02 |
1 |
1269 |
卖出 |
| 10:01:06 |
27.03 |
50 |
1319 |
买入 |
| 10:01:09 |
27.04 |
22 |
1341 |
买入 |
| 10:01:12 |
27.04 |
23 |
1364 |
买入 |
| 10:02:48 |
27.08 |
2 |
1366 |
买入 |
| 10:02:51 |
27.08 |
3 |
1369 |
卖出 |
| 10:03:12 |
27.08 |
1 |
1370 |
买入 |
| 10:03:15 |
27.09 |
8 |
1378 |
卖出 |
| 10:03:27 |
27.04 |
2 |
1380 |
卖出 |
| 10:04:45 |
27.05 |
6 |
1386 |
买入 |
| 10:05:33 |
27.11 |
8 |
1394 |
买入 |
| 10:05:54 |
27.11 |
7 |
1401 |
买入 |
| 10:07:06 |
27.13 |
2 |
1403 |
买入 |
| 10:07:12 |
27.09 |
2 |
1405 |
卖出 |
| 10:07:24 |
27.09 |
1 |
1406 |
卖出 |
| 10:07:33 |
27.09 |
2 |
1408 |
买入 |
| 10:08:21 |
27.1 |
1 |
1409 |
买入 |
| 10:08:36 |
27.1 |
1 |
1410 |
买入 |
| 10:09:24 |
27.12 |
7 |
1417 |
买入 |
| 10:09:39 |
27.08 |
4 |
1421 |
卖出 |
| 10:09:42 |
27.08 |
3 |
1424 |
卖出 |
| 10:09:45 |
27.08 |
1 |
1425 |
卖出 |
| 10:10:12 |
27.08 |
1 |
1426 |
卖出 |
| 10:10:21 |
27.08 |
1 |
1427 |
卖出 |
| 10:13:18 |
27.04 |
6 |
1433 |
卖出 |
| 10:14:30 |
27.04 |
10 |
1443 |
卖出 |
| 10:14:42 |
27.08 |
10 |
1453 |
买入 |
| 10:15:03 |
27.09 |
36 |
1489 |
买入 |
| 10:15:06 |
27.1 |
4 |
1493 |
买入 |
| 10:15:15 |
27.13 |
3 |
1496 |
买入 |
| 10:15:18 |
27.13 |
1 |
1497 |
买入 |
| 10:15:21 |
27.14 |
3 |
1500 |
买入 |
| 10:15:27 |
27.14 |
1 |
1501 |
卖出 |
| 10:15:30 |
27.14 |
1 |
1502 |
卖出 |
| 10:15:42 |
27.14 |
2 |
1504 |
卖出 |
| 10:16:24 |
27.15 |
11 |
1515 |
卖出 |
| 10:16:27 |
27.27 |
12 |
1527 |
买入 |
| 10:17:21 |
27.17 |
2 |
1529 |
买入 |
| 10:18:45 |
27.14 |
4 |
1533 |
卖出 |
| 10:19:09 |
27.14 |
1 |
1534 |
卖出 |
| 10:20:39 |
27.27 |
7 |
1541 |
买入 |
| 10:20:42 |
27.32 |
6 |
1547 |
买入 |
| 10:21:33 |
27.15 |
12 |
1559 |
卖出 |
| 10:21:42 |
27.15 |
20 |
1579 |
卖出 |
| 10:21:48 |
27.32 |
7 |
1586 |
买入 |
| 10:22:42 |
27.3 |
5 |
1591 |
买入 |
| 10:23:36 |
27.3 |
5 |
1596 |
买入 |
| 10:23:45 |
27.3 |
7 |
1603 |
买入 |
| 10:24:45 |
27.27 |
8 |
1611 |
买入 |
| 10:26:27 |
27.18 |
2 |
1613 |
卖出 |
| 10:27:06 |
27.18 |
1 |
1614 |
卖出 |
| 10:27:09 |
27.18 |
1 |
1615 |
卖出 |
| 10:28:48 |
27.18 |
1 |
1616 |
卖出 |
| 10:29:09 |
27.22 |
1 |
1617 |
买入 |
| 10:29:48 |
27.18 |
1 |
1618 |
卖出 |
| 10:30:09 |
27.23 |
1 |
1619 |
买入 |
| 10:30:12 |
27.23 |
2 |
1621 |
买入 |
| 10:30:18 |
27.23 |
1 |
1622 |
买入 |
| 10:30:21 |
27.23 |
1 |
1623 |
买入 |
| 10:30:36 |
27.23 |
1 |
1624 |
买入 |
| 10:30:57 |
27.23 |
2 |
1626 |
买入 |
| 10:31:06 |
27.24 |
9 |
1635 |
卖出 |
| 10:31:18 |
27.3 |
6 |
1641 |
买入 |
| 10:31:21 |
27.31 |
3 |
1644 |
买入 |
| 10:31:48 |
27.31 |
7 |
1651 |
买入 |
| 10:32:03 |
27.31 |
2 |
1653 |
买入 |
| 10:33:03 |
27.31 |
1 |
1654 |
买入 |
| 10:33:06 |
27.32 |
2 |
1656 |
买入 |
| 10:33:48 |
27.38 |
7 |
1663 |
买入 |
| 10:34:48 |
27.38 |
1 |
1664 |
买入 |
| 10:35:03 |
27.39 |
10 |
1674 |
买入 |
| 10:35:12 |
27.4 |
6 |
1680 |
买入 |
| 10:35:42 |
27.43 |
1 |
1681 |
卖出 |
| 10:36:36 |
27.39 |
57 |
1738 |
卖出 |
| 10:36:39 |
27.34 |
2 |
1740 |
卖出 |
| 10:36:45 |
27.3 |
5 |
1745 |
卖出 |
| 10:37:30 |
27.3 |
36 |
1781 |
卖出 |
| 10:37:54 |
27.29 |
2 |
1783 |
卖出 |
| 10:37:57 |
27.29 |
7 |
1790 |
卖出 |
| 10:38:00 |
27.26 |
3 |
1793 |
卖出 |
| 10:38:24 |
27.3 |
10 |
1803 |
买入 |
| 10:39:03 |
27.3 |
22 |
1825 |
买入 |
| 10:39:09 |
27.3 |
1 |
1826 |
买入 |
| 10:40:27 |
27.28 |
1 |
1827 |
卖出 |
| 10:41:18 |
27.3 |
19 |
1846 |
买入 |
| 10:41:24 |
27.3 |
7 |
1853 |
买入 |
| 10:41:27 |
27.3 |
5 |
1858 |
买入 |
| 10:41:48 |
27.3 |
1 |
1859 |
买入 |
| 10:41:54 |
27.3 |
10 |
1869 |
买入 |
| 10:42:03 |
27.3 |
17 |
1886 |
买入 |
| 10:42:57 |
27.31 |
3 |
1889 |
卖出 |
| 10:44:27 |
27.34 |
4 |
1893 |
卖出 |
| 10:44:33 |
27.34 |
0 |
1893 |
卖出 |