紫光股份[000938]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19.31 |
28 |
28 |
集合竞价 |
| 09:15:09 |
19.24 |
112 |
112 |
集合竞价 |
| 09:15:18 |
19.23 |
113 |
113 |
集合竞价 |
| 09:15:36 |
19.24 |
123 |
123 |
集合竞价 |
| 09:15:54 |
19.24 |
129 |
129 |
集合竞价 |
| 09:16:03 |
19.24 |
130 |
130 |
集合竞价 |
| 09:16:21 |
19.24 |
130 |
130 |
集合竞价 |
| 09:16:39 |
19.24 |
130 |
130 |
集合竞价 |
| 09:16:48 |
19.24 |
131 |
131 |
集合竞价 |
| 09:17:15 |
19.24 |
132 |
132 |
集合竞价 |
| 09:17:42 |
19.23 |
132 |
132 |
集合竞价 |
| 09:18:09 |
19.23 |
132 |
132 |
集合竞价 |
| 09:18:27 |
19.22 |
137 |
137 |
集合竞价 |
| 09:18:36 |
19.22 |
137 |
137 |
集合竞价 |
| 09:18:45 |
19.23 |
142 |
142 |
集合竞价 |
| 09:19:03 |
19.23 |
142 |
142 |
集合竞价 |
| 09:19:12 |
19.23 |
142 |
142 |
集合竞价 |
| 09:19:21 |
19.23 |
144 |
144 |
集合竞价 |
| 09:19:30 |
19.23 |
145 |
145 |
集合竞价 |
| 09:19:57 |
19.23 |
155 |
155 |
集合竞价 |
| 09:20:00 |
19.23 |
155 |
155 |
集合竞价 |
| 09:20:09 |
19.2 |
168 |
168 |
集合竞价 |
| 09:20:18 |
19.2 |
169 |
169 |
集合竞价 |
| 09:20:36 |
19.2 |
169 |
169 |
集合竞价 |
| 09:20:45 |
19.2 |
192 |
192 |
集合竞价 |
| 09:20:54 |
19.2 |
192 |
192 |
集合竞价 |
| 09:21:03 |
19.2 |
192 |
192 |
集合竞价 |
| 09:21:12 |
19.2 |
197 |
197 |
集合竞价 |
| 09:21:21 |
19.2 |
197 |
197 |
集合竞价 |
| 09:21:30 |
19.2 |
197 |
197 |
集合竞价 |
| 09:21:39 |
19.2 |
197 |
197 |
集合竞价 |
| 09:21:48 |
19.2 |
325 |
325 |
集合竞价 |
| 09:21:57 |
19.2 |
328 |
328 |
集合竞价 |
| 09:22:06 |
19.2 |
348 |
348 |
集合竞价 |
| 09:22:15 |
19.2 |
348 |
348 |
集合竞价 |
| 09:22:33 |
19.2 |
443 |
443 |
集合竞价 |
| 09:22:51 |
19.2 |
453 |
453 |
集合竞价 |
| 09:23:00 |
19.2 |
462 |
462 |
集合竞价 |
| 09:23:09 |
19.2 |
465 |
465 |
集合竞价 |
| 09:23:18 |
19.2 |
485 |
485 |
集合竞价 |
| 09:23:27 |
19.2 |
488 |
488 |
集合竞价 |
| 09:23:36 |
19.2 |
492 |
492 |
集合竞价 |
| 09:23:45 |
19.2 |
629 |
629 |
集合竞价 |
| 09:23:54 |
19.2 |
656 |
656 |
集合竞价 |
| 09:24:03 |
19.2 |
673 |
673 |
集合竞价 |
| 09:24:12 |
19.19 |
723 |
723 |
集合竞价 |
| 09:24:21 |
19.19 |
725 |
725 |
集合竞价 |
| 09:24:30 |
19.19 |
732 |
732 |
集合竞价 |
| 09:24:39 |
19.19 |
742 |
742 |
集合竞价 |
| 09:24:48 |
19.18 |
772 |
772 |
集合竞价 |
| 09:24:57 |
19.16 |
808 |
808 |
集合竞价 |
| 09:25:00 |
19.15 |
830 |
1638 |
买入 |
| 09:30:00 |
19.12 |
412 |
2050 |
卖出 |
| 09:30:03 |
19.15 |
2549 |
4599 |
买入 |
| 09:30:06 |
19.13 |
115 |
4714 |
卖出 |
| 09:30:09 |
19.12 |
88 |
4802 |
买入 |
| 09:30:12 |
19.13 |
276 |
5078 |
买入 |
| 09:30:15 |
19.1 |
255 |
5333 |
卖出 |
| 09:30:18 |
19.12 |
12 |
5345 |
买入 |
| 09:30:21 |
19.13 |
10 |
5355 |
买入 |
| 09:30:24 |
19.13 |
72 |
5427 |
买入 |
| 09:30:27 |
19.14 |
99 |
5526 |
买入 |
| 09:30:30 |
19.13 |
109 |
5635 |
卖出 |
| 09:30:33 |
19.14 |
33 |
5668 |
买入 |
| 09:30:36 |
19.14 |
164 |
5832 |
买入 |
| 09:30:39 |
19.13 |
53 |
5885 |
卖出 |
| 09:30:42 |
19.14 |
35 |
5920 |
买入 |
| 09:30:45 |
19.14 |
69 |
5989 |
卖出 |
| 09:30:48 |
19.15 |
57 |
6046 |
买入 |
| 09:30:51 |
19.14 |
61 |
6107 |
卖出 |
| 09:30:54 |
19.14 |
79 |
6186 |
买入 |
| 09:30:57 |
19.14 |
90 |
6276 |
买入 |
| 09:31:00 |
19.14 |
157 |
6433 |
买入 |
| 09:31:03 |
19.14 |
645 |
7078 |
买入 |
| 09:31:06 |
19.17 |
72 |
7150 |
买入 |
| 09:31:09 |
19.19 |
636 |
7786 |
买入 |
| 09:31:12 |
19.2 |
207 |
7993 |
买入 |
| 09:31:15 |
19.2 |
105 |
8098 |
买入 |
| 09:31:18 |
19.19 |
71 |
8169 |
卖出 |
| 09:31:21 |
19.2 |
69 |
8238 |
买入 |
| 09:31:24 |
19.22 |
30 |
8268 |
买入 |
| 09:31:27 |
19.2 |
15 |
8283 |
卖出 |
| 09:31:30 |
19.23 |
191 |
8474 |
买入 |
| 09:31:33 |
19.23 |
28 |
8502 |
买入 |
| 09:31:36 |
19.23 |
28 |
8530 |
买入 |
| 09:31:39 |
19.23 |
43 |
8573 |
买入 |
| 09:31:42 |
19.23 |
77 |
8650 |
卖出 |
| 09:31:45 |
19.22 |
143 |
8793 |
卖出 |
| 09:31:48 |
19.24 |
33 |
8826 |
买入 |
| 09:31:51 |
19.23 |
20 |
8846 |
卖出 |
| 09:31:54 |
19.24 |
67 |
8913 |
买入 |
| 09:31:57 |
19.24 |
16 |
8929 |
卖出 |
| 09:32:00 |
19.24 |
24 |
8953 |
卖出 |
| 09:32:03 |
19.24 |
192 |
9145 |
卖出 |
| 09:32:06 |
19.24 |
77 |
9222 |
买入 |
| 09:32:09 |
19.24 |
32 |
9254 |
买入 |
| 09:32:12 |
19.24 |
80 |
9334 |
买入 |
| 09:32:15 |
19.23 |
105 |
9439 |
卖出 |
| 09:32:18 |
19.23 |
128 |
9567 |
卖出 |
| 09:32:21 |
19.23 |
77 |
9644 |
买入 |
| 09:32:24 |
19.22 |
19 |
9663 |
卖出 |
| 09:32:27 |
19.22 |
65 |
9728 |
卖出 |
| 09:32:30 |
19.23 |
328 |
10056 |
买入 |
| 09:32:33 |
19.23 |
21 |
10077 |
卖出 |
| 09:32:36 |
19.23 |
16 |
10093 |
卖出 |
| 09:32:39 |
19.23 |
115 |
10208 |
卖出 |
| 09:32:42 |
19.23 |
28 |
10236 |
卖出 |
| 09:32:45 |
19.23 |
63 |
10299 |
卖出 |
| 09:32:48 |
19.24 |
82 |
10381 |
买入 |
| 09:32:51 |
19.23 |
259 |
10640 |
卖出 |
| 09:32:54 |
19.24 |
208 |
10848 |
买入 |
| 09:32:57 |
19.23 |
3 |
10851 |
买入 |
| 09:33:00 |
19.22 |
58 |
10909 |
卖出 |
| 09:33:03 |
19.24 |
84 |
10993 |
买入 |
| 09:33:06 |
19.24 |
70 |
11063 |
买入 |
| 09:33:09 |
19.23 |
55 |
11118 |
卖出 |
| 09:33:12 |
19.24 |
44 |
11162 |
买入 |
| 09:33:15 |
19.23 |
26 |
11188 |
卖出 |
| 09:33:18 |
19.23 |
32 |
11220 |
买入 |
| 09:33:21 |
19.24 |
29 |
11249 |
买入 |
| 09:33:24 |
19.26 |
1344 |
12593 |
买入 |
| 09:33:27 |
19.26 |
403 |
12996 |
买入 |
| 09:33:30 |
19.24 |
52 |
13048 |
卖出 |
| 09:33:33 |
19.25 |
118 |
13166 |
买入 |
| 09:33:36 |
19.26 |
36 |
13202 |
买入 |
| 09:33:39 |
19.26 |
3 |
13205 |
卖出 |
| 09:33:42 |
19.26 |
14 |
13219 |
卖出 |
| 09:33:45 |
19.29 |
178 |
13397 |
买入 |
| 09:33:48 |
19.3 |
315 |
13712 |
买入 |
| 09:33:51 |
19.3 |
96 |
13808 |
买入 |
| 09:33:54 |
19.31 |
21 |
13829 |
买入 |
| 09:33:57 |
19.3 |
343 |
14172 |
卖出 |
| 09:34:00 |
19.3 |
79 |
14251 |
卖出 |
| 09:34:03 |
19.33 |
122 |
14373 |
买入 |
| 09:34:06 |
19.34 |
668 |
15041 |
买入 |
| 09:34:09 |
19.34 |
521 |
15562 |
买入 |
| 09:34:12 |
19.31 |
142 |
15704 |
卖出 |
| 09:34:15 |
19.34 |
175 |
15879 |
买入 |
| 09:34:18 |
19.34 |
78 |
15957 |
买入 |
| 09:34:21 |
19.34 |
317 |
16274 |
买入 |
| 09:34:24 |
19.34 |
180 |
16454 |
卖出 |
| 09:34:27 |
19.35 |
250 |
16704 |
买入 |
| 09:34:30 |
19.35 |
482 |
17186 |
买入 |
| 09:34:33 |
19.35 |
162 |
17348 |
卖出 |
| 09:34:36 |
19.36 |
93 |
17441 |
买入 |
| 09:34:39 |
19.35 |
133 |
17574 |
卖出 |
| 09:34:42 |
19.36 |
219 |
17793 |
买入 |
| 09:34:45 |
19.37 |
167 |
17960 |
买入 |
| 09:34:48 |
19.38 |
87 |
18047 |
买入 |
| 09:34:51 |
19.38 |
28 |
18075 |
买入 |
| 09:34:54 |
19.38 |
400 |
18475 |
买入 |
| 09:34:57 |
19.43 |
1115 |
19590 |
买入 |
| 09:35:00 |
19.39 |
81 |
19671 |
卖出 |
| 09:35:03 |
19.45 |
614 |
20285 |
买入 |
| 09:35:06 |
19.42 |
284 |
20569 |
卖出 |
| 09:35:09 |
19.42 |
47 |
20616 |
卖出 |
| 09:35:12 |
19.43 |
113 |
20729 |
买入 |
| 09:35:15 |
19.42 |
142 |
20871 |
买入 |
| 09:35:18 |
19.39 |
152 |
21023 |
卖出 |
| 09:35:21 |
19.41 |
192 |
21215 |
买入 |
| 09:35:24 |
19.39 |
212 |
21427 |
卖出 |
| 09:35:27 |
19.39 |
174 |
21601 |
买入 |
| 09:35:30 |
19.39 |
138 |
21739 |
买入 |
| 09:35:33 |
19.4 |
378 |
22117 |
买入 |
| 09:35:36 |
19.39 |
105 |
22222 |
卖出 |
| 09:35:39 |
19.39 |
75 |
22297 |
卖出 |
| 09:35:42 |
19.4 |
227 |
22524 |
买入 |
| 09:35:45 |
19.4 |
66 |
22590 |
买入 |
| 09:35:48 |
19.39 |
96 |
22686 |
卖出 |
| 09:35:51 |
19.39 |
571 |
23257 |
卖出 |
| 09:35:54 |
19.38 |
239 |
23496 |
卖出 |
| 09:35:57 |
19.38 |
432 |
23928 |
卖出 |
| 09:36:00 |
19.38 |
85 |
24013 |
卖出 |
| 09:36:03 |
19.38 |
48 |
24061 |
买入 |
| 09:36:06 |
19.37 |
131 |
24192 |
卖出 |
| 09:36:09 |
19.37 |
27 |
24219 |
卖出 |
| 09:36:12 |
19.38 |
51 |
24270 |
买入 |
| 09:36:15 |
19.37 |
230 |
24500 |
卖出 |
| 09:36:18 |
19.38 |
226 |
24726 |
买入 |
| 09:36:21 |
19.38 |
55 |
24781 |
卖出 |
| 09:36:24 |
19.38 |
43 |
24824 |
卖出 |
| 09:36:27 |
19.38 |
46 |
24870 |
卖出 |
| 09:36:30 |
19.37 |
352 |
25222 |
卖出 |
| 09:36:33 |
19.39 |
16 |
25238 |
买入 |
| 09:36:36 |
19.38 |
50 |
25288 |
卖出 |
| 09:36:39 |
19.37 |
134 |
25422 |
卖出 |
| 09:36:42 |
19.37 |
6 |
25428 |
卖出 |
| 09:36:45 |
19.37 |
66 |
25494 |
卖出 |
| 09:36:48 |
19.38 |
240 |
25734 |
买入 |
| 09:36:51 |
19.37 |
72 |
25806 |
卖出 |
| 09:36:54 |
19.37 |
30 |
25836 |
买入 |
| 09:36:57 |
19.37 |
107 |
25943 |
买入 |
| 09:37:00 |
19.37 |
42 |
25985 |
卖出 |
| 09:37:03 |
19.38 |
1196 |
27181 |
买入 |
| 09:37:06 |
19.39 |
222 |
27403 |
买入 |
| 09:37:09 |
19.41 |
38 |
27441 |
买入 |
| 09:37:12 |
19.42 |
30 |
27471 |
买入 |
| 09:37:15 |
19.41 |
68 |
27539 |
卖出 |
| 09:37:18 |
19.42 |
122 |
27661 |
买入 |
| 09:37:21 |
19.41 |
71 |
27732 |
买入 |
| 09:37:24 |
19.41 |
48 |
27780 |
卖出 |
| 09:37:27 |
19.42 |
138 |
27918 |
买入 |
| 09:37:30 |
19.42 |
70 |
27988 |
卖出 |
| 09:37:33 |
19.42 |
563 |
28551 |
卖出 |
| 09:37:36 |
19.42 |
205 |
28756 |
卖出 |
| 09:37:39 |
19.42 |
283 |
29039 |
买入 |
| 09:37:42 |
19.41 |
813 |
29852 |
卖出 |
| 09:37:45 |
19.42 |
873 |
30725 |
买入 |
| 09:37:48 |
19.42 |
45 |
30770 |
买入 |
| 09:37:51 |
19.41 |
154 |
30924 |
卖出 |
| 09:37:54 |
19.43 |
55 |
30979 |
买入 |
| 09:37:57 |
19.42 |
119 |
31098 |
卖出 |
| 09:38:00 |
19.39 |
456 |
31554 |
卖出 |
| 09:38:03 |
19.4 |
62 |
31616 |
买入 |
| 09:38:06 |
19.39 |
16 |
31632 |
卖出 |
| 09:38:09 |
19.38 |
278 |
31910 |
卖出 |
| 09:38:12 |
19.39 |
67 |
31977 |
买入 |
| 09:38:15 |
19.4 |
54 |
32031 |
买入 |
| 09:38:18 |
19.39 |
18 |
32049 |
卖出 |
| 09:38:21 |
19.42 |
135 |
32184 |
买入 |
| 09:38:24 |
19.4 |
141 |
32325 |
卖出 |
| 09:38:27 |
19.4 |
21 |
32346 |
卖出 |
| 09:38:30 |
19.4 |
38 |
32384 |
卖出 |
| 09:38:33 |
19.4 |
143 |
32527 |
卖出 |
| 09:38:36 |
19.4 |
198 |
32725 |
买入 |
| 09:38:39 |
19.4 |
46 |
32771 |
卖出 |
| 09:38:42 |
19.4 |
548 |
33319 |
卖出 |
| 09:38:45 |
19.41 |
121 |
33440 |
买入 |
| 09:38:48 |
19.4 |
87 |
33527 |
卖出 |
| 09:38:51 |
19.41 |
133 |
33660 |
买入 |
| 09:38:54 |
19.39 |
67 |
33727 |
卖出 |
| 09:38:57 |
19.39 |
62 |
33789 |
卖出 |
| 09:39:00 |
19.39 |
301 |
34090 |
卖出 |
| 09:39:03 |
19.4 |
108 |
34198 |
买入 |
| 09:39:06 |
19.38 |
14 |
34212 |
卖出 |
| 09:39:09 |
19.4 |
106 |
34318 |
买入 |
| 09:39:12 |
19.39 |
82 |
34400 |
买入 |
| 09:39:15 |
19.38 |
61 |
34461 |
卖出 |
| 09:39:18 |
19.39 |
432 |
34893 |
买入 |
| 09:39:21 |
19.38 |
143 |
35036 |
卖出 |
| 09:39:24 |
19.37 |
90 |
35126 |
卖出 |
| 09:39:27 |
19.38 |
47 |
35173 |
买入 |
| 09:39:30 |
19.38 |
34 |
35207 |
卖出 |
| 09:39:33 |
19.39 |
51 |
35258 |
买入 |
| 09:39:36 |
19.38 |
27 |
35285 |
卖出 |
| 09:39:39 |
19.38 |
89 |
35374 |
买入 |
| 09:39:42 |
19.38 |
108 |
35482 |
买入 |
| 09:39:45 |
19.37 |
89 |
35571 |
卖出 |
| 09:39:48 |
19.38 |
136 |
35707 |
买入 |
| 09:39:51 |
19.37 |
355 |
36062 |
卖出 |
| 09:39:54 |
19.37 |
168 |
36230 |
买入 |
| 09:39:57 |
19.36 |
30 |
36260 |
卖出 |
| 09:40:00 |
19.36 |
92 |
36352 |
卖出 |
| 09:40:03 |
19.36 |
78 |
36430 |
卖出 |
| 09:40:06 |
19.36 |
28 |
36458 |
买入 |
| 09:40:09 |
19.35 |
21 |
36479 |
卖出 |
| 09:40:12 |
19.36 |
400 |
36879 |
买入 |
| 09:40:15 |
19.35 |
98 |
36977 |
买入 |
| 09:40:18 |
19.34 |
197 |
37174 |
卖出 |
| 09:40:21 |
19.33 |
104 |
37278 |
卖出 |
| 09:40:24 |
19.33 |
179 |
37457 |
卖出 |
| 09:40:27 |
19.32 |
30 |
37487 |
卖出 |
| 09:40:30 |
19.32 |
165 |
37652 |
卖出 |
| 09:40:33 |
19.32 |
31 |
37683 |
买入 |
| 09:40:36 |
19.31 |
55 |
37738 |
卖出 |
| 09:40:39 |
19.31 |
274 |
38012 |
卖出 |
| 09:40:42 |
19.32 |
151 |
38163 |
买入 |
| 09:40:45 |
19.32 |
137 |
38300 |
卖出 |
| 09:40:48 |
19.32 |
153 |
38453 |
卖出 |
| 09:40:51 |
19.33 |
72 |
38525 |
买入 |
| 09:40:54 |
19.32 |
354 |
38879 |
卖出 |
| 09:40:57 |
19.32 |
86 |
38965 |
卖出 |
| 09:41:00 |
19.34 |
357 |
39322 |
买入 |
| 09:41:03 |
19.33 |
42 |
39364 |
卖出 |
| 09:41:06 |
19.35 |
8 |
39372 |
买入 |
| 09:41:09 |
19.33 |
16 |
39388 |
卖出 |
| 09:41:12 |
19.35 |
47 |
39435 |
买入 |
| 09:41:15 |
19.35 |
46 |
39481 |
买入 |
| 09:41:18 |
19.34 |
19 |
39500 |
卖出 |
| 09:41:21 |
19.35 |
225 |
39725 |
买入 |
| 09:41:24 |
19.36 |
14 |
39739 |
买入 |
| 09:41:27 |
19.37 |
195 |
39934 |
买入 |
| 09:41:30 |
19.37 |
107 |
40041 |
买入 |
| 09:41:33 |
19.39 |
252 |
40293 |
买入 |
| 09:41:36 |
19.39 |
26 |
40319 |
买入 |
| 09:41:39 |
19.39 |
235 |
40554 |
买入 |
| 09:41:42 |
19.39 |
140 |
40694 |
卖出 |
| 09:41:45 |
19.4 |
154 |
40848 |
买入 |
| 09:41:48 |
19.39 |
31 |
40879 |
卖出 |
| 09:41:51 |
19.4 |
40 |
40919 |
买入 |
| 09:41:54 |
19.4 |
582 |
41501 |
买入 |
| 09:41:57 |
19.4 |
136 |
41637 |
卖出 |
| 09:42:00 |
19.4 |
54 |
41691 |
卖出 |
| 09:42:03 |
19.41 |
95 |
41786 |
买入 |
| 09:42:06 |
19.41 |
265 |
42051 |
卖出 |
| 09:42:09 |
19.41 |
38 |
42089 |
卖出 |
| 09:42:12 |
19.42 |
211 |
42300 |
买入 |
| 09:42:15 |
19.42 |
125 |
42425 |
买入 |
| 09:42:18 |
19.42 |
269 |
42694 |
买入 |
| 09:42:21 |
19.42 |
112 |
42806 |
卖出 |