震安科技[300767]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
50.1 |
11 |
11 |
集合竞价 |
| 09:19:06 |
48.6 |
77 |
77 |
集合竞价 |
| 09:19:42 |
48.6 |
78 |
78 |
集合竞价 |
| 09:20:12 |
48.6 |
81 |
81 |
集合竞价 |
| 09:20:48 |
48.6 |
91 |
91 |
集合竞价 |
| 09:20:57 |
48.6 |
96 |
96 |
集合竞价 |
| 09:21:42 |
48.6 |
97 |
97 |
集合竞价 |
| 09:21:51 |
48.6 |
98 |
98 |
集合竞价 |
| 09:22:00 |
48.6 |
98 |
98 |
集合竞价 |
| 09:22:18 |
48.6 |
102 |
102 |
集合竞价 |
| 09:22:36 |
48.6 |
112 |
112 |
集合竞价 |
| 09:22:45 |
48.6 |
113 |
113 |
集合竞价 |
| 09:22:54 |
48.6 |
121 |
121 |
集合竞价 |
| 09:23:03 |
48.6 |
121 |
121 |
集合竞价 |
| 09:23:12 |
48.6 |
131 |
131 |
集合竞价 |
| 09:23:39 |
48.6 |
131 |
131 |
集合竞价 |
| 09:23:48 |
48.6 |
134 |
134 |
集合竞价 |
| 09:23:57 |
48.6 |
134 |
134 |
集合竞价 |
| 09:24:06 |
48.6 |
144 |
144 |
集合竞价 |
| 09:24:15 |
48.6 |
144 |
144 |
集合竞价 |
| 09:24:24 |
48.6 |
144 |
144 |
集合竞价 |
| 09:24:33 |
48.61 |
152 |
152 |
集合竞价 |
| 09:24:42 |
48.61 |
152 |
152 |
集合竞价 |
| 09:24:51 |
48.8 |
152 |
152 |
集合竞价 |
| 09:25:00 |
50 |
185 |
185 |
集合竞价 |
| 09:25:03 |
50.13 |
204 |
389 |
卖出 |
| 09:30:03 |
50.1 |
148 |
537 |
卖出 |
| 09:30:06 |
50.12 |
94 |
631 |
买入 |
| 09:30:09 |
50.1 |
127 |
758 |
卖出 |
| 09:30:12 |
50.12 |
48 |
806 |
买入 |
| 09:30:15 |
50.45 |
23 |
829 |
买入 |
| 09:30:18 |
50.1 |
8 |
837 |
卖出 |
| 09:30:21 |
50.01 |
76 |
913 |
卖出 |
| 09:30:24 |
50.01 |
28 |
941 |
买入 |
| 09:30:27 |
50.04 |
8 |
949 |
买入 |
| 09:30:30 |
49.98 |
5 |
954 |
买入 |
| 09:30:33 |
50 |
43 |
997 |
买入 |
| 09:30:36 |
50 |
16 |
1013 |
卖出 |
| 09:30:39 |
50.07 |
7 |
1020 |
买入 |
| 09:30:42 |
50 |
4 |
1024 |
买入 |
| 09:30:48 |
50 |
5 |
1029 |
卖出 |
| 09:30:51 |
50.13 |
15 |
1044 |
买入 |
| 09:30:54 |
50 |
30 |
1074 |
卖出 |
| 09:30:57 |
50 |
9 |
1083 |
卖出 |
| 09:31:00 |
50.08 |
2 |
1085 |
买入 |
| 09:31:03 |
50.05 |
1 |
1086 |
卖出 |
| 09:31:06 |
50.06 |
2 |
1088 |
卖出 |
| 09:31:09 |
50.05 |
9 |
1097 |
卖出 |
| 09:31:12 |
50.04 |
24 |
1121 |
卖出 |
| 09:31:15 |
50.01 |
15 |
1136 |
卖出 |
| 09:31:18 |
50.01 |
2 |
1138 |
卖出 |
| 09:31:21 |
50 |
34 |
1172 |
卖出 |
| 09:31:24 |
50.01 |
70 |
1242 |
买入 |
| 09:31:27 |
50.01 |
5 |
1247 |
卖出 |
| 09:31:30 |
50.01 |
6 |
1253 |
卖出 |
| 09:31:33 |
49.79 |
63 |
1316 |
卖出 |
| 09:31:39 |
49.99 |
4 |
1320 |
买入 |
| 09:31:48 |
49.98 |
2 |
1322 |
买入 |
| 09:31:51 |
49.82 |
3 |
1325 |
卖出 |
| 09:31:54 |
49.79 |
74 |
1399 |
卖出 |
| 09:31:57 |
49.79 |
2 |
1401 |
买入 |
| 09:32:00 |
49.77 |
6 |
1407 |
卖出 |
| 09:32:03 |
49.78 |
13 |
1420 |
买入 |
| 09:32:06 |
49.63 |
11 |
1431 |
卖出 |
| 09:32:09 |
49.69 |
8 |
1439 |
买入 |
| 09:32:12 |
49.6 |
22 |
1461 |
卖出 |
| 09:32:15 |
49.61 |
25 |
1486 |
买入 |
| 09:32:18 |
49.68 |
10 |
1496 |
买入 |
| 09:32:21 |
49.6 |
4 |
1500 |
卖出 |
| 09:32:24 |
49.6 |
15 |
1515 |
卖出 |
| 09:32:27 |
49.58 |
12 |
1527 |
卖出 |
| 09:32:30 |
49.61 |
27 |
1554 |
买入 |
| 09:32:33 |
49.61 |
5 |
1559 |
买入 |
| 09:32:36 |
49.66 |
1 |
1560 |
买入 |
| 09:32:42 |
49.66 |
5 |
1565 |
买入 |
| 09:32:48 |
49.67 |
5 |
1570 |
买入 |
| 09:32:51 |
49.66 |
3 |
1573 |
卖出 |
| 09:32:54 |
49.67 |
24 |
1597 |
买入 |
| 09:32:57 |
49.62 |
1 |
1598 |
卖出 |
| 09:33:00 |
49.67 |
17 |
1615 |
买入 |
| 09:33:06 |
49.68 |
2 |
1617 |
买入 |
| 09:33:09 |
49.81 |
2 |
1619 |
买入 |
| 09:33:15 |
50.12 |
24 |
1643 |
买入 |
| 09:33:18 |
49.7 |
25 |
1668 |
卖出 |
| 09:33:21 |
49.88 |
4 |
1672 |
买入 |
| 09:33:24 |
49.88 |
5 |
1677 |
买入 |
| 09:33:30 |
49.76 |
26 |
1703 |
卖出 |
| 09:33:33 |
49.97 |
1 |
1704 |
买入 |
| 09:33:39 |
49.96 |
21 |
1725 |
买入 |
| 09:33:42 |
49.98 |
38 |
1763 |
买入 |
| 09:33:48 |
50.1 |
1 |
1764 |
买入 |
| 09:33:54 |
50.1 |
13 |
1777 |
买入 |
| 09:33:57 |
50.1 |
13 |
1790 |
买入 |
| 09:34:03 |
50.1 |
10 |
1800 |
买入 |
| 09:34:06 |
50.06 |
107 |
1907 |
卖出 |
| 09:34:09 |
49.94 |
28 |
1935 |
卖出 |
| 09:34:12 |
49.99 |
52 |
1987 |
买入 |
| 09:34:15 |
49.9 |
4 |
1991 |
卖出 |
| 09:34:21 |
49.9 |
6 |
1997 |
买入 |
| 09:34:24 |
49.94 |
1 |
1998 |
买入 |
| 09:34:27 |
49.8 |
26 |
2024 |
卖出 |
| 09:34:30 |
49.92 |
1 |
2025 |
买入 |
| 09:34:36 |
49.94 |
1 |
2026 |
买入 |
| 09:34:54 |
49.94 |
1 |
2027 |
卖出 |
| 09:34:57 |
49.94 |
2 |
2029 |
卖出 |
| 09:35:00 |
49.94 |
8 |
2037 |
卖出 |
| 09:35:03 |
49.94 |
2 |
2039 |
买入 |
| 09:35:06 |
49.94 |
17 |
2056 |
买入 |
| 09:35:09 |
49.9 |
16 |
2072 |
卖出 |
| 09:35:12 |
49.86 |
3 |
2075 |
卖出 |
| 09:35:15 |
49.85 |
4 |
2079 |
卖出 |
| 09:35:21 |
49.83 |
5 |
2084 |
卖出 |
| 09:35:27 |
49.8 |
8 |
2092 |
卖出 |
| 09:35:30 |
49.83 |
1 |
2093 |
买入 |
| 09:35:39 |
49.72 |
29 |
2122 |
卖出 |
| 09:35:45 |
49.72 |
7 |
2129 |
卖出 |
| 09:35:48 |
49.72 |
5 |
2134 |
卖出 |
| 09:35:51 |
49.71 |
6 |
2140 |
卖出 |
| 09:35:54 |
49.7 |
5 |
2145 |
卖出 |
| 09:35:57 |
49.71 |
1 |
2146 |
买入 |
| 09:36:00 |
49.7 |
6 |
2152 |
卖出 |
| 09:36:03 |
49.7 |
34 |
2186 |
卖出 |
| 09:36:06 |
49.68 |
17 |
2203 |
卖出 |
| 09:36:09 |
49.7 |
8 |
2211 |
买入 |
| 09:36:15 |
49.6 |
8 |
2219 |
卖出 |
| 09:36:18 |
49.68 |
7 |
2226 |
买入 |
| 09:36:21 |
49.67 |
1 |
2227 |
卖出 |
| 09:36:24 |
49.6 |
2 |
2229 |
卖出 |
| 09:36:27 |
49.66 |
8 |
2237 |
买入 |
| 09:36:36 |
49.66 |
2 |
2239 |
买入 |
| 09:36:39 |
49.72 |
13 |
2252 |
买入 |
| 09:36:42 |
49.7 |
1 |
2253 |
卖出 |
| 09:36:45 |
49.72 |
6 |
2259 |
买入 |
| 09:36:48 |
49.67 |
3 |
2262 |
卖出 |
| 09:36:54 |
49.66 |
29 |
2291 |
卖出 |
| 09:36:57 |
49.66 |
1 |
2292 |
买入 |
| 09:37:00 |
49.67 |
5 |
2297 |
买入 |
| 09:37:03 |
49.67 |
2 |
2299 |
买入 |
| 09:37:06 |
49.66 |
2 |
2301 |
卖出 |
| 09:37:12 |
49.67 |
3 |
2304 |
买入 |
| 09:37:18 |
49.71 |
1 |
2305 |
买入 |
| 09:37:21 |
49.67 |
5 |
2310 |
卖出 |
| 09:37:24 |
49.72 |
3 |
2313 |
买入 |
| 09:37:27 |
49.72 |
8 |
2321 |
买入 |
| 09:37:30 |
49.72 |
9 |
2330 |
买入 |
| 09:37:36 |
49.76 |
6 |
2336 |
买入 |
| 09:37:39 |
49.76 |
8 |
2344 |
买入 |
| 09:37:42 |
49.89 |
30 |
2374 |
买入 |
| 09:37:48 |
49.9 |
1 |
2375 |
买入 |
| 09:37:51 |
49.76 |
5 |
2380 |
卖出 |
| 09:37:54 |
49.92 |
2 |
2382 |
买入 |
| 09:37:57 |
49.92 |
5 |
2387 |
买入 |
| 09:38:00 |
49.94 |
3 |
2390 |
买入 |
| 09:38:03 |
49.99 |
51 |
2441 |
买入 |
| 09:38:15 |
50.08 |
8 |
2449 |
买入 |
| 09:38:18 |
50.08 |
4 |
2453 |
买入 |
| 09:38:24 |
50.1 |
2 |
2455 |
买入 |
| 09:38:30 |
50.01 |
28 |
2483 |
卖出 |
| 09:38:33 |
50.01 |
2 |
2485 |
买入 |
| 09:38:36 |
50.01 |
4 |
2489 |
买入 |
| 09:38:39 |
50.01 |
2 |
2491 |
买入 |
| 09:38:42 |
50.01 |
1 |
2492 |
买入 |
| 09:38:45 |
50.01 |
5 |
2497 |
买入 |
| 09:38:51 |
50.01 |
6 |
2503 |
买入 |
| 09:39:03 |
50.09 |
2 |
2505 |
买入 |
| 09:39:06 |
50.1 |
2 |
2507 |
买入 |
| 09:39:09 |
50.09 |
1 |
2508 |
卖出 |
| 09:39:18 |
50.07 |
2 |
2510 |
买入 |
| 09:39:27 |
50.07 |
1 |
2511 |
买入 |
| 09:39:30 |
50.13 |
28 |
2539 |
买入 |
| 09:39:33 |
50.13 |
27 |
2566 |
买入 |
| 09:39:39 |
50.29 |
8 |
2574 |
买入 |
| 09:39:45 |
50.27 |
2 |
2576 |
买入 |
| 09:39:57 |
50.14 |
4 |
2580 |
卖出 |
| 09:40:09 |
50.29 |
14 |
2594 |
买入 |
| 09:40:12 |
50.3 |
1 |
2595 |
卖出 |
| 09:40:15 |
50.45 |
1 |
2596 |
买入 |
| 09:40:18 |
50.3 |
12 |
2608 |
卖出 |
| 09:40:21 |
50.3 |
2 |
2610 |
卖出 |
| 09:40:24 |
50.42 |
3 |
2613 |
买入 |
| 09:40:36 |
50.41 |
1 |
2614 |
买入 |
| 09:40:42 |
50.41 |
4 |
2618 |
买入 |
| 09:40:51 |
50.26 |
29 |
2647 |
卖出 |
| 09:40:54 |
50.42 |
147 |
2794 |
买入 |
| 09:40:57 |
50.21 |
3 |
2797 |
卖出 |
| 09:41:03 |
50.27 |
2 |
2799 |
买入 |
| 09:41:06 |
50.27 |
3 |
2802 |
买入 |
| 09:41:09 |
50.1 |
40 |
2842 |
卖出 |
| 09:41:18 |
50.29 |
3 |
2845 |
买入 |
| 09:41:21 |
50.27 |
6 |
2851 |
卖出 |
| 09:41:24 |
50.27 |
10 |
2861 |
卖出 |
| 09:41:27 |
50.3 |
60 |
2921 |
买入 |
| 09:41:30 |
50.3 |
10 |
2931 |
卖出 |
| 09:41:36 |
50.3 |
1 |
2932 |
卖出 |
| 09:41:42 |
50.39 |
1 |
2933 |
买入 |
| 09:41:45 |
50.43 |
417 |
3350 |
买入 |
| 09:41:48 |
50.5 |
2 |
3352 |
卖出 |
| 09:41:51 |
50.5 |
2 |
3354 |
卖出 |
| 09:42:03 |
50.75 |
5 |
3359 |
买入 |
| 09:42:06 |
50.62 |
1 |
3360 |
卖出 |
| 09:42:09 |
50.5 |
20 |
3380 |
卖出 |
| 09:42:12 |
50.64 |
1 |
3381 |
买入 |
| 09:42:21 |
50.69 |
27 |
3408 |
买入 |
| 09:42:30 |
50.56 |
2 |
3410 |
卖出 |
| 09:42:33 |
50.6 |
10 |
3420 |
买入 |
| 09:42:42 |
50.59 |
10 |
3430 |
买入 |
| 09:42:45 |
50.59 |
33 |
3463 |
卖出 |
| 09:42:48 |
50.59 |
8 |
3471 |
卖出 |
| 09:42:51 |
50.6 |
31 |
3502 |
买入 |
| 09:42:54 |
50.59 |
3 |
3505 |
卖出 |
| 09:42:57 |
50.6 |
2 |
3507 |
卖出 |
| 09:43:03 |
50.59 |
1 |
3508 |
卖出 |
| 09:43:06 |
50.59 |
5 |
3513 |
卖出 |
| 09:43:09 |
50.58 |
53 |
3566 |
卖出 |
| 09:43:12 |
50.61 |
26 |
3592 |
买入 |
| 09:43:15 |
50.5 |
1 |
3593 |
卖出 |
| 09:43:27 |
50.64 |
13 |
3606 |
买入 |
| 09:43:30 |
50.65 |
1 |
3607 |
卖出 |
| 09:43:33 |
50.69 |
2 |
3609 |
买入 |
| 09:43:36 |
50.66 |
1 |
3610 |
卖出 |
| 09:43:51 |
50.69 |
2 |
3612 |
买入 |
| 09:43:54 |
50.69 |
9 |
3621 |
买入 |
| 09:43:57 |
50.7 |
17 |
3638 |
买入 |
| 09:44:09 |
50.75 |
2 |
3640 |
买入 |
| 09:44:12 |
50.69 |
2 |
3642 |
卖出 |
| 09:44:15 |
50.7 |
4 |
3646 |
买入 |
| 09:44:18 |
50.64 |
1 |
3647 |
卖出 |
| 09:44:24 |
50.69 |
6 |
3653 |
买入 |
| 09:44:30 |
50.75 |
9 |
3662 |
买入 |
| 09:44:36 |
50.7 |
40 |
3702 |
卖出 |
| 09:44:45 |
50.7 |
15 |
3717 |
卖出 |
| 09:44:48 |
50.7 |
7 |
3724 |
卖出 |
| 09:44:51 |
50.7 |
7 |
3731 |
买入 |
| 09:44:54 |
50.74 |
7 |
3738 |
买入 |
| 09:44:57 |
50.7 |
2 |
3740 |
卖出 |
| 09:45:03 |
50.64 |
2 |
3742 |
卖出 |
| 09:45:06 |
50.74 |
1 |
3743 |
买入 |
| 09:45:09 |
50.71 |
6 |
3749 |
卖出 |
| 09:45:12 |
50.75 |
2 |
3751 |
买入 |
| 09:45:15 |
50.76 |
12 |
3763 |
卖出 |
| 09:45:18 |
50.82 |
8 |
3771 |
买入 |
| 09:45:24 |
50.79 |
4 |
3775 |
卖出 |
| 09:45:27 |
50.82 |
7 |
3782 |
买入 |
| 09:45:30 |
50.83 |
2 |
3784 |
买入 |
| 09:45:33 |
50.86 |
1 |
3785 |
买入 |
| 09:45:39 |
50.94 |
2 |
3787 |
买入 |
| 09:45:45 |
50.97 |
1 |
3788 |
买入 |
| 09:45:51 |
50.98 |
2 |
3790 |
买入 |
| 09:45:54 |
50.99 |
29 |
3819 |
买入 |
| 09:45:57 |
51 |
3 |
3822 |
买入 |
| 09:46:00 |
50.98 |
26 |
3848 |
卖出 |
| 09:46:03 |
50.98 |
12 |
3860 |
卖出 |
| 09:46:06 |
50.97 |
4 |
3864 |
卖出 |
| 09:46:09 |
50.94 |
13 |
3877 |
卖出 |
| 09:46:12 |
50.9 |
5 |
3882 |
买入 |
| 09:46:15 |
50.99 |
30 |
3912 |
买入 |
| 09:46:18 |
51 |
5 |
3917 |
卖出 |
| 09:46:21 |
51.01 |
3 |
3920 |
买入 |
| 09:46:24 |
51.01 |
7 |
3927 |
买入 |
| 09:46:27 |
51 |
71 |
3998 |
卖出 |
| 09:46:30 |
51 |
2 |
4000 |
卖出 |
| 09:46:33 |
50.98 |
53 |
4053 |
卖出 |
| 09:46:36 |
50.95 |
17 |
4070 |
卖出 |
| 09:46:39 |
50.71 |
10 |
4080 |
卖出 |
| 09:46:42 |
50.84 |
5 |
4085 |
买入 |
| 09:46:45 |
50.63 |
1 |
4086 |
卖出 |
| 09:46:51 |
50.86 |
14 |
4100 |
买入 |
| 09:47:06 |
50.75 |
2 |
4102 |
卖出 |
| 09:47:12 |
50.75 |
1 |
4103 |
卖出 |
| 09:47:21 |
50.75 |
61 |
4164 |
卖出 |
| 09:47:24 |
50.75 |
1 |
4165 |
买入 |
| 09:47:30 |
50.7 |
30 |
4195 |
卖出 |
| 09:47:36 |
50.75 |
10 |
4205 |
买入 |
| 09:47:45 |
50.66 |
2 |
4207 |
卖出 |
| 09:47:57 |
50.73 |
2 |
4209 |
买入 |
| 09:48:00 |
50.73 |
8 |
4217 |
卖出 |
| 09:48:06 |
50.75 |
15 |
4232 |
买入 |
| 09:48:09 |
50.75 |
10 |
4242 |
买入 |
| 09:48:12 |
50.75 |
5 |
4247 |
买入 |
| 09:48:18 |
50.74 |
1 |
4248 |
卖出 |
| 09:48:21 |
50.75 |
37 |
4285 |
买入 |
| 09:48:27 |
50.84 |
2 |
4287 |
买入 |
| 09:48:36 |
50.87 |
8 |
4295 |
买入 |
| 09:48:45 |
50.97 |
3 |
4298 |
买入 |
| 09:48:48 |
50.98 |
2 |
4300 |
卖出 |
| 09:48:51 |
50.98 |
2 |
4302 |
卖出 |
| 09:48:54 |
50.98 |
4 |
4306 |
卖出 |
| 09:48:57 |
50.99 |
24 |
4330 |
买入 |
| 09:49:00 |
50.99 |
12 |
4342 |
买入 |
| 09:49:03 |
50.99 |
3 |
4345 |
买入 |
| 09:49:06 |
50.99 |
119 |
4464 |
卖出 |
| 09:49:12 |
51.26 |
16 |
4480 |
买入 |
| 09:49:18 |
51.26 |
2 |
4482 |
买入 |
| 09:49:27 |
51.26 |
6 |
4488 |
买入 |
| 09:49:30 |
51.26 |
8 |
4496 |
卖出 |
| 09:49:33 |
51.26 |
38 |
4534 |
卖出 |
| 09:49:36 |
51.26 |
6 |
4540 |
卖出 |
| 09:49:39 |
51.26 |
60 |
4600 |
卖出 |
| 09:49:42 |
51.17 |
1 |
4601 |
卖出 |
| 09:49:45 |
51.22 |
2 |
4603 |
买入 |