高争民爆[002827]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.76 |
15 |
15 |
集合竞价 |
| 09:15:09 |
9.76 |
59 |
59 |
集合竞价 |
| 09:16:12 |
9.76 |
59 |
59 |
集合竞价 |
| 09:16:57 |
9.68 |
1448 |
1448 |
集合竞价 |
| 09:17:15 |
9.68 |
1448 |
1448 |
集合竞价 |
| 09:17:24 |
9.76 |
59 |
59 |
集合竞价 |
| 09:17:51 |
9.76 |
72 |
72 |
集合竞价 |
| 09:18:00 |
9.76 |
57 |
57 |
集合竞价 |
| 09:18:09 |
9.68 |
1446 |
1446 |
集合竞价 |
| 09:18:27 |
9.76 |
57 |
57 |
集合竞价 |
| 09:19:03 |
9.76 |
57 |
57 |
集合竞价 |
| 09:19:12 |
9.76 |
72 |
72 |
集合竞价 |
| 09:19:30 |
9.76 |
72 |
72 |
集合竞价 |
| 09:19:39 |
9.76 |
72 |
72 |
集合竞价 |
| 09:19:48 |
9.76 |
72 |
72 |
集合竞价 |
| 09:19:57 |
9.76 |
73 |
73 |
集合竞价 |
| 09:20:00 |
9.76 |
73 |
73 |
集合竞价 |
| 09:20:09 |
9.76 |
73 |
73 |
集合竞价 |
| 09:20:45 |
9.76 |
73 |
73 |
集合竞价 |
| 09:20:54 |
9.76 |
76 |
76 |
集合竞价 |
| 09:21:12 |
9.76 |
76 |
76 |
集合竞价 |
| 09:21:39 |
9.76 |
85 |
85 |
集合竞价 |
| 09:21:57 |
9.76 |
85 |
85 |
集合竞价 |
| 09:22:42 |
9.76 |
96 |
96 |
集合竞价 |
| 09:22:51 |
9.76 |
96 |
96 |
集合竞价 |
| 09:23:09 |
9.76 |
96 |
96 |
集合竞价 |
| 09:23:45 |
9.8 |
97 |
97 |
集合竞价 |
| 09:24:03 |
9.8 |
97 |
97 |
集合竞价 |
| 09:24:12 |
9.8 |
97 |
97 |
集合竞价 |
| 09:24:21 |
9.81 |
97 |
97 |
集合竞价 |
| 09:24:30 |
9.81 |
100 |
100 |
集合竞价 |
| 09:24:39 |
9.81 |
110 |
110 |
集合竞价 |
| 09:24:48 |
9.77 |
364 |
364 |
集合竞价 |
| 09:24:57 |
9.89 |
542 |
542 |
集合竞价 |
| 09:25:00 |
9.99 |
706 |
1248 |
卖出 |
| 09:30:00 |
10 |
439 |
1687 |
买入 |
| 09:30:03 |
9.98 |
598 |
2285 |
卖出 |
| 09:30:06 |
9.96 |
210 |
2495 |
卖出 |
| 09:30:09 |
9.95 |
263 |
2758 |
卖出 |
| 09:30:12 |
9.92 |
229 |
2987 |
卖出 |
| 09:30:15 |
9.94 |
82 |
3069 |
买入 |
| 09:30:18 |
9.9 |
61 |
3130 |
卖出 |
| 09:30:21 |
9.92 |
147 |
3277 |
买入 |
| 09:30:24 |
9.92 |
58 |
3335 |
卖出 |
| 09:30:27 |
9.92 |
40 |
3375 |
卖出 |
| 09:30:30 |
9.91 |
24 |
3399 |
卖出 |
| 09:30:33 |
9.91 |
96 |
3495 |
买入 |
| 09:30:36 |
9.9 |
111 |
3606 |
卖出 |
| 09:30:39 |
9.9 |
114 |
3720 |
买入 |
| 09:30:42 |
9.9 |
33 |
3753 |
买入 |
| 09:30:45 |
9.88 |
43 |
3796 |
卖出 |
| 09:30:48 |
9.88 |
25 |
3821 |
买入 |
| 09:30:51 |
9.87 |
52 |
3873 |
卖出 |
| 09:30:54 |
9.87 |
25 |
3898 |
买入 |
| 09:30:57 |
9.85 |
12 |
3910 |
卖出 |
| 09:31:00 |
9.85 |
61 |
3971 |
卖出 |
| 09:31:03 |
9.85 |
16 |
3987 |
买入 |
| 09:31:06 |
9.87 |
141 |
4128 |
买入 |
| 09:31:09 |
9.88 |
545 |
4673 |
买入 |
| 09:31:12 |
9.9 |
60 |
4733 |
买入 |
| 09:31:15 |
9.89 |
24 |
4757 |
卖出 |
| 09:31:18 |
9.9 |
55 |
4812 |
买入 |
| 09:31:21 |
9.87 |
128 |
4940 |
卖出 |
| 09:31:24 |
9.86 |
83 |
5023 |
卖出 |
| 09:31:27 |
9.9 |
9 |
5032 |
买入 |
| 09:31:30 |
9.91 |
87 |
5119 |
买入 |
| 09:31:33 |
9.9 |
146 |
5265 |
卖出 |
| 09:31:36 |
9.91 |
53 |
5318 |
买入 |
| 09:31:39 |
9.89 |
170 |
5488 |
卖出 |
| 09:31:42 |
9.91 |
12 |
5500 |
买入 |
| 09:31:45 |
9.93 |
32 |
5532 |
买入 |
| 09:31:48 |
9.94 |
40 |
5572 |
买入 |
| 09:31:51 |
9.93 |
47 |
5619 |
买入 |
| 09:31:54 |
9.92 |
15 |
5634 |
卖出 |
| 09:31:57 |
9.93 |
84 |
5718 |
买入 |
| 09:32:00 |
9.93 |
32 |
5750 |
卖出 |
| 09:32:03 |
9.91 |
82 |
5832 |
卖出 |
| 09:32:06 |
9.91 |
88 |
5920 |
买入 |
| 09:32:09 |
9.93 |
37 |
5957 |
买入 |
| 09:32:12 |
9.93 |
16 |
5973 |
买入 |
| 09:32:15 |
9.91 |
48 |
6021 |
卖出 |
| 09:32:18 |
9.91 |
87 |
6108 |
卖出 |
| 09:32:21 |
9.89 |
136 |
6244 |
卖出 |
| 09:32:24 |
9.89 |
7 |
6251 |
卖出 |
| 09:32:27 |
9.89 |
1 |
6252 |
卖出 |
| 09:32:30 |
9.9 |
49 |
6301 |
买入 |
| 09:32:33 |
9.9 |
43 |
6344 |
卖出 |
| 09:32:36 |
9.91 |
184 |
6528 |
买入 |
| 09:32:39 |
9.9 |
92 |
6620 |
卖出 |
| 09:32:42 |
9.9 |
75 |
6695 |
买入 |
| 09:32:48 |
9.9 |
2 |
6697 |
买入 |
| 09:32:51 |
9.89 |
14 |
6711 |
卖出 |
| 09:32:54 |
9.9 |
37 |
6748 |
买入 |
| 09:32:57 |
9.89 |
4 |
6752 |
卖出 |
| 09:33:00 |
9.89 |
46 |
6798 |
卖出 |
| 09:33:03 |
9.89 |
193 |
6991 |
卖出 |
| 09:33:06 |
9.89 |
1 |
6992 |
买入 |
| 09:33:09 |
9.89 |
11 |
7003 |
买入 |
| 09:33:12 |
9.88 |
89 |
7092 |
卖出 |
| 09:33:15 |
9.87 |
123 |
7215 |
卖出 |
| 09:33:18 |
9.87 |
1 |
7216 |
卖出 |
| 09:33:21 |
9.88 |
8 |
7224 |
买入 |
| 09:33:24 |
9.87 |
122 |
7346 |
卖出 |
| 09:33:27 |
9.87 |
26 |
7372 |
买入 |
| 09:33:30 |
9.87 |
44 |
7416 |
卖出 |
| 09:33:33 |
9.87 |
20 |
7436 |
卖出 |
| 09:33:36 |
9.87 |
272 |
7708 |
卖出 |
| 09:33:39 |
9.87 |
21 |
7729 |
卖出 |
| 09:33:42 |
9.87 |
21 |
7750 |
卖出 |
| 09:33:48 |
9.87 |
1 |
7751 |
卖出 |
| 09:33:51 |
9.87 |
41 |
7792 |
卖出 |
| 09:33:54 |
9.88 |
16 |
7808 |
买入 |
| 09:33:57 |
9.87 |
141 |
7949 |
卖出 |
| 09:34:00 |
9.87 |
83 |
8032 |
卖出 |
| 09:34:03 |
9.87 |
11 |
8043 |
买入 |
| 09:34:06 |
9.86 |
2 |
8045 |
卖出 |
| 09:34:09 |
9.87 |
8 |
8053 |
买入 |
| 09:34:12 |
9.86 |
103 |
8156 |
卖出 |
| 09:34:15 |
9.87 |
114 |
8270 |
买入 |
| 09:34:18 |
9.87 |
62 |
8332 |
卖出 |
| 09:34:21 |
9.87 |
12 |
8344 |
卖出 |
| 09:34:24 |
9.87 |
10 |
8354 |
卖出 |
| 09:34:27 |
9.87 |
48 |
8402 |
卖出 |
| 09:34:30 |
9.86 |
9 |
8411 |
卖出 |
| 09:34:33 |
9.86 |
7 |
8418 |
卖出 |
| 09:34:36 |
9.86 |
28 |
8446 |
卖出 |
| 09:34:39 |
9.86 |
31 |
8477 |
买入 |
| 09:34:42 |
9.86 |
10 |
8487 |
卖出 |
| 09:34:45 |
9.86 |
20 |
8507 |
卖出 |
| 09:34:48 |
9.86 |
5 |
8512 |
卖出 |
| 09:34:51 |
9.86 |
5 |
8517 |
买入 |
| 09:34:54 |
9.85 |
1 |
8518 |
卖出 |
| 09:34:57 |
9.86 |
29 |
8547 |
买入 |
| 09:35:00 |
9.86 |
28 |
8575 |
卖出 |
| 09:35:03 |
9.85 |
50 |
8625 |
卖出 |
| 09:35:06 |
9.85 |
3 |
8628 |
卖出 |
| 09:35:15 |
9.84 |
45 |
8673 |
卖出 |
| 09:35:18 |
9.85 |
6 |
8679 |
买入 |
| 09:35:21 |
9.85 |
1 |
8680 |
买入 |
| 09:35:27 |
9.83 |
25 |
8705 |
卖出 |
| 09:35:30 |
9.83 |
44 |
8749 |
买入 |
| 09:35:33 |
9.82 |
37 |
8786 |
卖出 |
| 09:35:39 |
9.82 |
742 |
9528 |
卖出 |
| 09:35:42 |
9.82 |
43 |
9571 |
卖出 |
| 09:35:45 |
9.82 |
8 |
9579 |
卖出 |
| 09:35:48 |
9.85 |
39 |
9618 |
买入 |
| 09:35:51 |
9.82 |
3 |
9621 |
卖出 |
| 09:35:54 |
9.85 |
26 |
9647 |
买入 |
| 09:36:09 |
9.83 |
5 |
9652 |
卖出 |
| 09:36:12 |
9.83 |
1 |
9653 |
买入 |
| 09:36:15 |
9.82 |
13 |
9666 |
卖出 |
| 09:36:18 |
9.85 |
34 |
9700 |
买入 |
| 09:36:24 |
9.83 |
10 |
9710 |
卖出 |
| 09:36:33 |
9.83 |
5 |
9715 |
卖出 |
| 09:36:36 |
9.85 |
128 |
9843 |
买入 |
| 09:36:45 |
9.83 |
12 |
9855 |
卖出 |
| 09:36:51 |
9.85 |
40 |
9895 |
买入 |
| 09:37:00 |
9.84 |
8 |
9903 |
买入 |
| 09:37:03 |
9.83 |
3 |
9906 |
卖出 |
| 09:37:06 |
9.84 |
5 |
9911 |
买入 |
| 09:37:09 |
9.84 |
10 |
9921 |
买入 |
| 09:37:12 |
9.84 |
4 |
9925 |
买入 |
| 09:37:15 |
9.84 |
10 |
9935 |
买入 |
| 09:37:18 |
9.83 |
11 |
9946 |
卖出 |
| 09:37:21 |
9.84 |
16 |
9962 |
买入 |
| 09:37:24 |
9.83 |
38 |
10000 |
卖出 |
| 09:37:27 |
9.84 |
2 |
10002 |
卖出 |
| 09:37:33 |
9.83 |
72 |
10074 |
卖出 |
| 09:37:36 |
9.83 |
82 |
10156 |
卖出 |
| 09:37:39 |
9.83 |
106 |
10262 |
卖出 |
| 09:37:42 |
9.82 |
23 |
10285 |
卖出 |
| 09:37:45 |
9.83 |
72 |
10357 |
买入 |
| 09:37:48 |
9.82 |
20 |
10377 |
卖出 |
| 09:37:51 |
9.82 |
3 |
10380 |
卖出 |
| 09:37:54 |
9.81 |
136 |
10516 |
卖出 |
| 09:37:57 |
9.82 |
10 |
10526 |
买入 |
| 09:38:00 |
9.82 |
2 |
10528 |
买入 |
| 09:38:03 |
9.82 |
37 |
10565 |
买入 |
| 09:38:06 |
9.82 |
5 |
10570 |
买入 |
| 09:38:12 |
9.82 |
10 |
10580 |
买入 |
| 09:38:15 |
9.81 |
103 |
10683 |
卖出 |
| 09:38:21 |
9.81 |
5 |
10688 |
卖出 |
| 09:38:24 |
9.81 |
203 |
10891 |
卖出 |
| 09:38:30 |
9.81 |
135 |
11026 |
买入 |
| 09:38:36 |
9.8 |
20 |
11046 |
卖出 |
| 09:38:45 |
9.8 |
1 |
11047 |
卖出 |
| 09:38:48 |
9.8 |
242 |
11289 |
卖出 |
| 09:38:51 |
9.81 |
61 |
11350 |
买入 |
| 09:39:00 |
9.77 |
250 |
11600 |
卖出 |
| 09:39:03 |
9.79 |
2 |
11602 |
买入 |
| 09:39:06 |
9.79 |
3 |
11605 |
卖出 |
| 09:39:09 |
9.79 |
6 |
11611 |
买入 |
| 09:39:12 |
9.79 |
3 |
11614 |
买入 |
| 09:39:15 |
9.78 |
33 |
11647 |
卖出 |
| 09:39:18 |
9.79 |
3 |
11650 |
卖出 |
| 09:39:21 |
9.78 |
35 |
11685 |
卖出 |
| 09:39:24 |
9.78 |
11 |
11696 |
买入 |
| 09:39:27 |
9.78 |
39 |
11735 |
买入 |
| 09:39:30 |
9.77 |
8 |
11743 |
卖出 |
| 09:39:33 |
9.78 |
177 |
11920 |
买入 |
| 09:39:42 |
9.78 |
30 |
11950 |
卖出 |
| 09:39:45 |
9.78 |
1 |
11951 |
买入 |
| 09:39:51 |
9.77 |
76 |
12027 |
卖出 |
| 09:39:54 |
9.76 |
35 |
12062 |
卖出 |
| 09:40:00 |
9.77 |
39 |
12101 |
买入 |
| 09:40:06 |
9.77 |
37 |
12138 |
卖出 |
| 09:40:09 |
9.78 |
7 |
12145 |
买入 |
| 09:40:12 |
9.78 |
10 |
12155 |
买入 |
| 09:40:15 |
9.78 |
79 |
12234 |
买入 |
| 09:40:18 |
9.78 |
89 |
12323 |
买入 |
| 09:40:21 |
9.78 |
115 |
12438 |
买入 |
| 09:40:27 |
9.78 |
7 |
12445 |
买入 |
| 09:40:30 |
9.78 |
10 |
12455 |
买入 |
| 09:40:42 |
9.79 |
1 |
12456 |
买入 |
| 09:40:45 |
9.78 |
2 |
12458 |
卖出 |
| 09:40:48 |
9.79 |
3 |
12461 |
买入 |
| 09:40:57 |
9.79 |
2 |
12463 |
买入 |
| 09:41:00 |
9.79 |
30 |
12493 |
买入 |
| 09:41:03 |
9.79 |
4 |
12497 |
买入 |
| 09:41:06 |
9.79 |
36 |
12533 |
买入 |
| 09:41:09 |
9.78 |
41 |
12574 |
卖出 |
| 09:41:12 |
9.79 |
27 |
12601 |
买入 |
| 09:41:18 |
9.79 |
10 |
12611 |
买入 |
| 09:41:24 |
9.78 |
30 |
12641 |
卖出 |
| 09:41:27 |
9.79 |
30 |
12671 |
买入 |
| 09:41:30 |
9.79 |
6 |
12677 |
卖出 |
| 09:41:36 |
9.79 |
1 |
12678 |
买入 |
| 09:41:42 |
9.79 |
5 |
12683 |
买入 |
| 09:41:48 |
9.79 |
6 |
12689 |
买入 |
| 09:41:51 |
9.79 |
15 |
12704 |
卖出 |
| 09:41:54 |
9.79 |
10 |
12714 |
卖出 |
| 09:42:00 |
9.79 |
7 |
12721 |
卖出 |
| 09:42:03 |
9.8 |
73 |
12794 |
买入 |
| 09:42:09 |
9.78 |
20 |
12814 |
卖出 |
| 09:42:12 |
9.77 |
166 |
12980 |
卖出 |
| 09:42:15 |
9.79 |
10 |
12990 |
买入 |
| 09:42:18 |
9.77 |
8 |
12998 |
卖出 |
| 09:42:21 |
9.77 |
3 |
13001 |
卖出 |
| 09:42:24 |
9.77 |
5 |
13006 |
卖出 |
| 09:42:27 |
9.78 |
11 |
13017 |
买入 |
| 09:42:36 |
9.78 |
19 |
13036 |
买入 |
| 09:42:42 |
9.77 |
160 |
13196 |
卖出 |
| 09:42:45 |
9.78 |
11 |
13207 |
买入 |
| 09:42:48 |
9.78 |
4 |
13211 |
买入 |
| 09:43:00 |
9.77 |
73 |
13284 |
卖出 |
| 09:43:03 |
9.78 |
18 |
13302 |
买入 |
| 09:43:06 |
9.78 |
1 |
13303 |
买入 |
| 09:43:09 |
9.77 |
12 |
13315 |
卖出 |
| 09:43:12 |
9.78 |
11 |
13326 |
买入 |
| 09:43:15 |
9.78 |
3 |
13329 |
买入 |
| 09:43:18 |
9.78 |
2 |
13331 |
卖出 |
| 09:43:21 |
9.78 |
7 |
13338 |
买入 |
| 09:43:24 |
9.78 |
39 |
13377 |
卖出 |
| 09:43:30 |
9.78 |
25 |
13402 |
卖出 |
| 09:43:33 |
9.78 |
5 |
13407 |
卖出 |
| 09:43:36 |
9.78 |
1 |
13408 |
卖出 |
| 09:43:39 |
9.78 |
26 |
13434 |
卖出 |
| 09:43:42 |
9.77 |
1 |
13435 |
卖出 |
| 09:43:45 |
9.77 |
3 |
13438 |
卖出 |
| 09:43:48 |
9.77 |
34 |
13472 |
卖出 |
| 09:43:51 |
9.77 |
16 |
13488 |
卖出 |
| 09:44:00 |
9.76 |
1 |
13489 |
卖出 |
| 09:44:03 |
9.76 |
2 |
13491 |
卖出 |
| 09:44:21 |
9.76 |
20 |
13511 |
卖出 |
| 09:44:27 |
9.76 |
297 |
13808 |
卖出 |
| 09:44:30 |
9.77 |
9 |
13817 |
买入 |
| 09:44:33 |
9.76 |
119 |
13936 |
卖出 |
| 09:44:36 |
9.76 |
7 |
13943 |
卖出 |
| 09:44:39 |
9.76 |
57 |
14000 |
卖出 |
| 09:44:42 |
9.76 |
31 |
14031 |
卖出 |
| 09:44:48 |
9.76 |
25 |
14056 |
卖出 |
| 09:44:54 |
9.76 |
20 |
14076 |
卖出 |
| 09:44:57 |
9.77 |
43 |
14119 |
买入 |
| 09:45:06 |
9.76 |
13 |
14132 |
卖出 |
| 09:45:09 |
9.77 |
6 |
14138 |
买入 |
| 09:45:15 |
9.77 |
8 |
14146 |
买入 |
| 09:45:18 |
9.77 |
10 |
14156 |
买入 |
| 09:45:24 |
9.77 |
5 |
14161 |
买入 |
| 09:45:30 |
9.76 |
4 |
14165 |
卖出 |
| 09:45:36 |
9.76 |
23 |
14188 |
卖出 |
| 09:45:42 |
9.76 |
3 |
14191 |
卖出 |
| 09:45:45 |
9.77 |
2 |
14193 |
买入 |
| 09:45:48 |
9.77 |
60 |
14253 |
买入 |
| 09:45:54 |
9.76 |
2 |
14255 |
卖出 |
| 09:45:57 |
9.77 |
5 |
14260 |
买入 |
| 09:46:00 |
9.77 |
26 |
14286 |
卖出 |
| 09:46:03 |
9.76 |
348 |
14634 |
卖出 |
| 09:46:06 |
9.76 |
118 |
14752 |
卖出 |
| 09:46:09 |
9.76 |
37 |
14789 |
卖出 |
| 09:46:12 |
9.76 |
103 |
14892 |
卖出 |
| 09:46:15 |
9.76 |
15 |
14907 |
卖出 |
| 09:46:18 |
9.76 |
13 |
14920 |
卖出 |
| 09:46:21 |
9.76 |
11 |
14931 |
卖出 |
| 09:46:24 |
9.77 |
38 |
14969 |
买入 |
| 09:46:27 |
9.77 |
1 |
14970 |
卖出 |
| 09:46:39 |
9.77 |
16 |
14986 |
卖出 |
| 09:46:42 |
9.77 |
2 |
14988 |
卖出 |
| 09:46:45 |
9.77 |
1 |
14989 |
卖出 |
| 09:46:48 |
9.77 |
25 |
15014 |
卖出 |
| 09:46:57 |
9.77 |
66 |
15080 |
买入 |