紫天科技[300280]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
20.21 |
9 |
9 |
集合竞价 |
| 09:15:30 |
20.21 |
36 |
36 |
集合竞价 |
| 09:16:33 |
20.21 |
9 |
9 |
集合竞价 |
| 09:17:36 |
20.21 |
11 |
11 |
集合竞价 |
| 09:18:03 |
20.21 |
11 |
11 |
集合竞价 |
| 09:18:48 |
20.21 |
11 |
11 |
集合竞价 |
| 09:19:33 |
20.21 |
11 |
11 |
集合竞价 |
| 09:19:42 |
20.21 |
11 |
11 |
集合竞价 |
| 09:20:00 |
20.21 |
11 |
11 |
集合竞价 |
| 09:20:12 |
20.21 |
15 |
15 |
集合竞价 |
| 09:21:33 |
20.21 |
15 |
15 |
集合竞价 |
| 09:22:45 |
20.21 |
15 |
15 |
集合竞价 |
| 09:22:54 |
20.15 |
15 |
15 |
集合竞价 |
| 09:23:12 |
20 |
15 |
15 |
集合竞价 |
| 09:23:21 |
20 |
15 |
15 |
集合竞价 |
| 09:23:30 |
18.06 |
63 |
63 |
集合竞价 |
| 09:23:39 |
18.22 |
63 |
63 |
集合竞价 |
| 09:23:48 |
18.22 |
63 |
63 |
集合竞价 |
| 09:23:57 |
18.22 |
63 |
63 |
集合竞价 |
| 09:24:06 |
18.22 |
63 |
63 |
集合竞价 |
| 09:24:15 |
18.25 |
63 |
63 |
集合竞价 |
| 09:24:24 |
19 |
63 |
63 |
集合竞价 |
| 09:24:33 |
18.55 |
67 |
67 |
集合竞价 |
| 09:24:42 |
19 |
67 |
67 |
集合竞价 |
| 09:24:51 |
19.01 |
68 |
68 |
集合竞价 |
| 09:25:00 |
19.58 |
87 |
87 |
集合竞价 |
| 09:25:03 |
19.59 |
91 |
178 |
卖出 |
| 09:30:03 |
19.59 |
249 |
427 |
卖出 |
| 09:30:06 |
19.5 |
93 |
520 |
卖出 |
| 09:30:09 |
19.5 |
44 |
564 |
买入 |
| 09:30:12 |
19.52 |
73 |
637 |
买入 |
| 09:30:15 |
19.5 |
115 |
752 |
卖出 |
| 09:30:18 |
19.5 |
19 |
771 |
买入 |
| 09:30:21 |
19.42 |
6 |
777 |
卖出 |
| 09:30:24 |
19.4 |
32 |
809 |
卖出 |
| 09:30:27 |
19.42 |
9 |
818 |
买入 |
| 09:30:30 |
19.39 |
14 |
832 |
卖出 |
| 09:30:33 |
19.4 |
93 |
925 |
买入 |
| 09:30:36 |
19.38 |
6 |
931 |
卖出 |
| 09:30:39 |
19.33 |
33 |
964 |
卖出 |
| 09:30:42 |
19.39 |
15 |
979 |
卖出 |
| 09:30:45 |
19.47 |
14 |
993 |
买入 |
| 09:30:48 |
19.41 |
26 |
1019 |
卖出 |
| 09:30:51 |
19.47 |
19 |
1038 |
买入 |
| 09:30:54 |
19.41 |
47 |
1085 |
卖出 |
| 09:30:57 |
19.48 |
21 |
1106 |
买入 |
| 09:31:00 |
19.47 |
6 |
1112 |
卖出 |
| 09:31:03 |
19.49 |
15 |
1127 |
买入 |
| 09:31:06 |
19.48 |
20 |
1147 |
卖出 |
| 09:31:09 |
19.5 |
42 |
1189 |
买入 |
| 09:31:12 |
19.5 |
62 |
1251 |
买入 |
| 09:31:15 |
19.47 |
14 |
1265 |
卖出 |
| 09:31:18 |
19.48 |
10 |
1275 |
买入 |
| 09:31:21 |
19.49 |
15 |
1290 |
买入 |
| 09:31:24 |
19.47 |
26 |
1316 |
卖出 |
| 09:31:27 |
19.5 |
41 |
1357 |
买入 |
| 09:31:30 |
19.52 |
6 |
1363 |
买入 |
| 09:31:33 |
19.52 |
25 |
1388 |
买入 |
| 09:31:36 |
19.51 |
18 |
1406 |
卖出 |
| 09:31:39 |
19.5 |
10 |
1416 |
卖出 |
| 09:31:42 |
19.51 |
31 |
1447 |
买入 |
| 09:31:48 |
19.53 |
2 |
1449 |
买入 |
| 09:31:51 |
19.49 |
22 |
1471 |
卖出 |
| 09:31:57 |
19.51 |
9 |
1480 |
买入 |
| 09:32:00 |
19.5 |
29 |
1509 |
卖出 |
| 09:32:09 |
19.53 |
6 |
1515 |
买入 |
| 09:32:12 |
19.54 |
4 |
1519 |
买入 |
| 09:32:15 |
19.54 |
4 |
1523 |
卖出 |
| 09:32:18 |
19.54 |
3 |
1526 |
卖出 |
| 09:32:24 |
19.55 |
2 |
1528 |
买入 |
| 09:32:27 |
19.56 |
3 |
1531 |
买入 |
| 09:32:30 |
19.57 |
1 |
1532 |
买入 |
| 09:32:33 |
19.58 |
9 |
1541 |
买入 |
| 09:32:36 |
19.58 |
7 |
1548 |
买入 |
| 09:32:39 |
19.57 |
5 |
1553 |
卖出 |
| 09:32:42 |
19.59 |
26 |
1579 |
买入 |
| 09:32:45 |
19.58 |
81 |
1660 |
卖出 |
| 09:32:48 |
19.56 |
3 |
1663 |
卖出 |
| 09:32:51 |
19.57 |
36 |
1699 |
买入 |
| 09:32:54 |
19.57 |
21 |
1720 |
买入 |
| 09:32:57 |
19.58 |
68 |
1788 |
买入 |
| 09:33:00 |
19.6 |
3 |
1791 |
买入 |
| 09:33:03 |
19.58 |
24 |
1815 |
卖出 |
| 09:33:09 |
19.6 |
5 |
1820 |
买入 |
| 09:33:15 |
19.64 |
1 |
1821 |
买入 |
| 09:33:18 |
19.6 |
5 |
1826 |
卖出 |
| 09:33:21 |
19.64 |
3 |
1829 |
买入 |
| 09:33:24 |
19.66 |
3 |
1832 |
买入 |
| 09:33:30 |
19.68 |
1 |
1833 |
买入 |
| 09:33:33 |
19.66 |
23 |
1856 |
卖出 |
| 09:33:36 |
19.64 |
20 |
1876 |
卖出 |
| 09:33:39 |
19.64 |
1 |
1877 |
买入 |
| 09:33:42 |
19.66 |
11 |
1888 |
买入 |
| 09:33:45 |
19.63 |
41 |
1929 |
卖出 |
| 09:33:48 |
19.63 |
11 |
1940 |
买入 |
| 09:33:51 |
19.62 |
9 |
1949 |
卖出 |
| 09:33:54 |
19.63 |
18 |
1967 |
买入 |
| 09:33:57 |
19.65 |
4 |
1971 |
买入 |
| 09:34:00 |
19.62 |
18 |
1989 |
卖出 |
| 09:34:03 |
19.65 |
1 |
1990 |
买入 |
| 09:34:06 |
19.63 |
2 |
1992 |
卖出 |
| 09:34:09 |
19.63 |
1 |
1993 |
买入 |
| 09:34:12 |
19.63 |
1 |
1994 |
卖出 |
| 09:34:15 |
19.63 |
1 |
1995 |
卖出 |
| 09:34:18 |
19.64 |
9 |
2004 |
买入 |
| 09:34:21 |
19.64 |
4 |
2008 |
卖出 |
| 09:34:24 |
19.63 |
1 |
2009 |
卖出 |
| 09:34:27 |
19.64 |
1 |
2010 |
买入 |
| 09:34:33 |
19.65 |
9 |
2019 |
买入 |
| 09:34:36 |
19.63 |
37 |
2056 |
卖出 |
| 09:34:39 |
19.65 |
5 |
2061 |
买入 |
| 09:34:42 |
19.65 |
3 |
2064 |
买入 |
| 09:34:45 |
19.65 |
41 |
2105 |
买入 |
| 09:34:48 |
19.66 |
10 |
2115 |
买入 |
| 09:34:57 |
19.66 |
21 |
2136 |
买入 |
| 09:35:00 |
19.66 |
8 |
2144 |
卖出 |
| 09:35:03 |
19.66 |
7 |
2151 |
卖出 |
| 09:35:06 |
19.66 |
2 |
2153 |
卖出 |
| 09:35:09 |
19.62 |
11 |
2164 |
卖出 |
| 09:35:12 |
19.58 |
97 |
2261 |
卖出 |
| 09:35:15 |
19.58 |
11 |
2272 |
卖出 |
| 09:35:18 |
19.59 |
4 |
2276 |
买入 |
| 09:35:21 |
19.59 |
3 |
2279 |
买入 |
| 09:35:24 |
19.6 |
110 |
2389 |
买入 |
| 09:35:27 |
19.64 |
14 |
2403 |
买入 |
| 09:35:30 |
19.64 |
11 |
2414 |
卖出 |
| 09:35:36 |
19.6 |
20 |
2434 |
卖出 |
| 09:35:45 |
19.6 |
702 |
3136 |
卖出 |
| 09:35:48 |
19.6 |
109 |
3245 |
卖出 |
| 09:35:51 |
19.6 |
29 |
3274 |
卖出 |
| 09:35:54 |
19.6 |
6 |
3280 |
卖出 |
| 09:35:57 |
19.6 |
2 |
3282 |
卖出 |
| 09:36:00 |
19.6 |
17 |
3299 |
卖出 |
| 09:36:03 |
19.59 |
13 |
3312 |
卖出 |
| 09:36:06 |
19.59 |
1 |
3313 |
卖出 |
| 09:36:09 |
19.59 |
4 |
3317 |
买入 |
| 09:36:12 |
19.59 |
12 |
3329 |
买入 |
| 09:36:15 |
19.6 |
39 |
3368 |
买入 |
| 09:36:18 |
19.6 |
12 |
3380 |
买入 |
| 09:36:21 |
19.6 |
8 |
3388 |
买入 |
| 09:36:24 |
19.6 |
19 |
3407 |
买入 |
| 09:36:27 |
19.59 |
1 |
3408 |
卖出 |
| 09:36:30 |
19.6 |
1 |
3409 |
买入 |
| 09:36:33 |
19.61 |
50 |
3459 |
买入 |
| 09:36:36 |
19.62 |
5 |
3464 |
买入 |
| 09:36:39 |
19.62 |
2 |
3466 |
买入 |
| 09:36:42 |
19.62 |
4 |
3470 |
买入 |
| 09:36:45 |
19.62 |
29 |
3499 |
买入 |
| 09:36:48 |
19.63 |
10 |
3509 |
买入 |
| 09:36:51 |
19.61 |
2 |
3511 |
卖出 |
| 09:36:54 |
19.63 |
1 |
3512 |
买入 |
| 09:36:57 |
19.65 |
1 |
3513 |
买入 |
| 09:37:00 |
19.65 |
1 |
3514 |
买入 |
| 09:37:03 |
19.65 |
1 |
3515 |
买入 |
| 09:37:06 |
19.67 |
14 |
3529 |
买入 |
| 09:37:09 |
19.65 |
10 |
3539 |
卖出 |
| 09:37:12 |
19.63 |
30 |
3569 |
卖出 |
| 09:37:27 |
19.68 |
3 |
3572 |
买入 |
| 09:37:30 |
19.68 |
1 |
3573 |
买入 |
| 09:37:33 |
19.69 |
10 |
3583 |
买入 |
| 09:37:39 |
19.69 |
3 |
3586 |
卖出 |
| 09:37:45 |
19.69 |
2 |
3588 |
买入 |
| 09:37:48 |
19.7 |
6 |
3594 |
买入 |
| 09:37:51 |
19.71 |
7 |
3601 |
买入 |
| 09:37:57 |
19.77 |
3 |
3604 |
买入 |
| 09:38:03 |
19.77 |
1 |
3605 |
买入 |
| 09:38:06 |
19.75 |
1 |
3606 |
卖出 |
| 09:38:09 |
19.76 |
21 |
3627 |
买入 |
| 09:38:12 |
19.76 |
11 |
3638 |
买入 |
| 09:38:15 |
19.73 |
1 |
3639 |
买入 |
| 09:38:18 |
19.76 |
104 |
3743 |
买入 |
| 09:38:21 |
19.76 |
9 |
3752 |
买入 |
| 09:38:24 |
19.76 |
1 |
3753 |
买入 |
| 09:38:27 |
19.76 |
1 |
3754 |
卖出 |
| 09:38:30 |
19.78 |
1 |
3755 |
买入 |
| 09:38:33 |
19.78 |
3 |
3758 |
买入 |
| 09:38:36 |
19.76 |
20 |
3778 |
卖出 |
| 09:38:39 |
19.76 |
21 |
3799 |
买入 |
| 09:38:42 |
19.77 |
13 |
3812 |
买入 |
| 09:38:45 |
19.77 |
1 |
3813 |
卖出 |
| 09:38:51 |
19.8 |
23 |
3836 |
买入 |
| 09:38:54 |
19.77 |
20 |
3856 |
卖出 |
| 09:38:57 |
19.77 |
1 |
3857 |
买入 |
| 09:39:00 |
19.77 |
10 |
3867 |
买入 |
| 09:39:03 |
19.77 |
6 |
3873 |
买入 |
| 09:39:06 |
19.77 |
38 |
3911 |
买入 |
| 09:39:09 |
19.77 |
120 |
4031 |
买入 |
| 09:39:12 |
19.79 |
35 |
4066 |
买入 |
| 09:39:15 |
19.79 |
3 |
4069 |
买入 |
| 09:39:18 |
19.77 |
5 |
4074 |
卖出 |
| 09:39:21 |
19.79 |
7 |
4081 |
买入 |
| 09:39:27 |
19.79 |
12 |
4093 |
买入 |
| 09:39:30 |
19.8 |
3 |
4096 |
买入 |
| 09:39:45 |
19.8 |
1 |
4097 |
买入 |
| 09:39:48 |
19.8 |
5 |
4102 |
卖出 |
| 09:39:51 |
19.8 |
7 |
4109 |
卖出 |
| 09:40:00 |
19.81 |
1 |
4110 |
买入 |
| 09:40:03 |
19.82 |
2 |
4112 |
卖出 |
| 09:40:06 |
19.8 |
2 |
4114 |
卖出 |
| 09:40:09 |
19.8 |
2 |
4116 |
卖出 |
| 09:40:12 |
19.8 |
1 |
4117 |
卖出 |
| 09:40:15 |
19.81 |
1 |
4118 |
买入 |
| 09:40:18 |
19.82 |
3 |
4121 |
买入 |
| 09:40:21 |
19.82 |
8 |
4129 |
买入 |
| 09:40:24 |
19.81 |
16 |
4145 |
卖出 |
| 09:40:27 |
19.8 |
20 |
4165 |
卖出 |
| 09:40:30 |
19.81 |
1 |
4166 |
买入 |
| 09:40:33 |
19.81 |
1 |
4167 |
买入 |
| 09:40:36 |
19.81 |
3 |
4170 |
卖出 |
| 09:40:39 |
19.83 |
1 |
4171 |
买入 |
| 09:40:45 |
19.85 |
4 |
4175 |
买入 |
| 09:41:00 |
19.83 |
6 |
4181 |
卖出 |
| 09:41:03 |
19.82 |
15 |
4196 |
卖出 |
| 09:41:09 |
19.81 |
40 |
4236 |
卖出 |
| 09:41:12 |
19.8 |
31 |
4267 |
卖出 |
| 09:41:15 |
19.82 |
56 |
4323 |
买入 |
| 09:41:21 |
19.8 |
44 |
4367 |
卖出 |
| 09:41:24 |
19.79 |
63 |
4430 |
卖出 |
| 09:41:27 |
19.79 |
14 |
4444 |
卖出 |
| 09:41:36 |
19.84 |
11 |
4455 |
买入 |
| 09:41:42 |
19.8 |
13 |
4468 |
卖出 |
| 09:41:45 |
19.82 |
2 |
4470 |
买入 |
| 09:41:54 |
19.81 |
2 |
4472 |
卖出 |
| 09:42:00 |
19.81 |
3 |
4475 |
买入 |
| 09:42:03 |
19.8 |
17 |
4492 |
卖出 |
| 09:42:09 |
19.89 |
10 |
4502 |
买入 |
| 09:42:45 |
19.99 |
17 |
4519 |
买入 |
| 09:42:48 |
19.88 |
1 |
4520 |
买入 |
| 09:42:51 |
19.88 |
1 |
4521 |
买入 |
| 09:43:03 |
19.88 |
17 |
4538 |
买入 |
| 09:43:12 |
19.84 |
1 |
4539 |
卖出 |
| 09:43:15 |
19.88 |
18 |
4557 |
买入 |
| 09:43:18 |
19.88 |
18 |
4575 |
卖出 |
| 09:43:21 |
19.88 |
7 |
4582 |
卖出 |
| 09:43:27 |
19.91 |
2 |
4584 |
买入 |
| 09:43:30 |
19.91 |
3 |
4587 |
卖出 |
| 09:43:33 |
19.91 |
34 |
4621 |
买入 |
| 09:43:36 |
19.89 |
1 |
4622 |
卖出 |
| 09:43:42 |
19.91 |
9 |
4631 |
买入 |
| 09:43:45 |
19.9 |
49 |
4680 |
卖出 |
| 09:43:57 |
19.88 |
50 |
4730 |
卖出 |
| 09:44:00 |
19.9 |
9 |
4739 |
买入 |
| 09:44:09 |
19.9 |
1 |
4740 |
买入 |
| 09:44:15 |
19.9 |
6 |
4746 |
买入 |
| 09:44:24 |
19.9 |
4 |
4750 |
卖出 |
| 09:44:27 |
19.9 |
18 |
4768 |
卖出 |
| 09:44:30 |
19.89 |
11 |
4779 |
卖出 |
| 09:44:33 |
19.89 |
26 |
4805 |
卖出 |
| 09:44:36 |
19.88 |
40 |
4845 |
卖出 |
| 09:44:39 |
19.86 |
38 |
4883 |
卖出 |
| 09:44:42 |
19.86 |
2 |
4885 |
卖出 |
| 09:44:54 |
19.86 |
9 |
4894 |
卖出 |
| 09:44:57 |
19.8 |
15 |
4909 |
卖出 |
| 09:45:09 |
19.8 |
10 |
4919 |
卖出 |
| 09:45:15 |
19.84 |
12 |
4931 |
买入 |
| 09:45:18 |
19.8 |
25 |
4956 |
卖出 |
| 09:45:24 |
19.8 |
1 |
4957 |
卖出 |
| 09:45:45 |
19.8 |
5 |
4962 |
卖出 |
| 09:45:48 |
19.84 |
13 |
4975 |
买入 |
| 09:45:51 |
19.84 |
6 |
4981 |
买入 |
| 09:45:54 |
19.8 |
9 |
4990 |
卖出 |
| 09:46:24 |
19.82 |
8 |
4998 |
卖出 |
| 09:46:30 |
19.82 |
1 |
4999 |
卖出 |
| 09:46:39 |
19.86 |
43 |
5042 |
买入 |
| 09:46:42 |
19.88 |
2 |
5044 |
买入 |
| 09:46:54 |
19.86 |
18 |
5062 |
卖出 |
| 09:46:57 |
19.86 |
2 |
5064 |
买入 |
| 09:47:00 |
19.86 |
4 |
5068 |
买入 |
| 09:47:03 |
19.86 |
1 |
5069 |
卖出 |
| 09:47:09 |
19.88 |
1 |
5070 |
买入 |
| 09:47:12 |
19.89 |
1 |
5071 |
买入 |
| 09:47:21 |
19.91 |
4 |
5075 |
买入 |
| 09:47:24 |
19.86 |
9 |
5084 |
卖出 |
| 09:47:27 |
19.86 |
1 |
5085 |
卖出 |
| 09:47:54 |
19.87 |
4 |
5089 |
卖出 |
| 09:47:57 |
19.87 |
1 |
5090 |
卖出 |
| 09:48:00 |
19.86 |
1 |
5091 |
卖出 |
| 09:48:03 |
19.86 |
8 |
5099 |
卖出 |
| 09:48:06 |
19.87 |
1 |
5100 |
买入 |
| 09:48:12 |
19.87 |
41 |
5141 |
买入 |
| 09:48:15 |
19.87 |
5 |
5146 |
卖出 |
| 09:48:18 |
19.87 |
2 |
5148 |
卖出 |
| 09:48:24 |
19.85 |
14 |
5162 |
卖出 |
| 09:48:27 |
19.85 |
31 |
5193 |
卖出 |
| 09:48:42 |
19.85 |
2 |
5195 |
买入 |
| 09:48:51 |
19.85 |
9 |
5204 |
买入 |
| 09:48:54 |
19.83 |
13 |
5217 |
卖出 |
| 09:49:03 |
19.82 |
1 |
5218 |
卖出 |
| 09:49:24 |
19.8 |
16 |
5234 |
卖出 |
| 09:49:33 |
19.81 |
6 |
5240 |
卖出 |
| 09:49:36 |
19.81 |
6 |
5246 |
卖出 |
| 09:49:54 |
19.83 |
8 |
5254 |
卖出 |
| 09:50:00 |
19.85 |
1 |
5255 |
买入 |
| 09:50:15 |
19.85 |
8 |
5263 |
买入 |
| 09:50:18 |
19.82 |
26 |
5289 |
卖出 |
| 09:50:21 |
19.82 |
1 |
5290 |
卖出 |
| 09:50:24 |
19.8 |
1 |
5291 |
卖出 |
| 09:50:27 |
19.8 |
12 |
5303 |
卖出 |
| 09:50:30 |
19.8 |
8 |
5311 |
卖出 |
| 09:50:33 |
19.79 |
57 |
5368 |
卖出 |