青鸟消防[002960]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
27.2 |
199 |
199 |
集合竞价 |
| 09:15:18 |
27.68 |
356 |
356 |
集合竞价 |
| 09:15:27 |
27.68 |
357 |
357 |
集合竞价 |
| 09:15:45 |
27.68 |
360 |
360 |
集合竞价 |
| 09:15:54 |
27.68 |
350 |
350 |
集合竞价 |
| 09:16:03 |
27.68 |
352 |
352 |
集合竞价 |
| 09:16:21 |
27.68 |
411 |
411 |
集合竞价 |
| 09:16:30 |
27.68 |
496 |
496 |
集合竞价 |
| 09:16:39 |
27.66 |
496 |
496 |
集合竞价 |
| 09:16:57 |
27.66 |
498 |
498 |
集合竞价 |
| 09:17:42 |
27.66 |
498 |
498 |
集合竞价 |
| 09:17:51 |
27.66 |
498 |
498 |
集合竞价 |
| 09:18:18 |
27.66 |
498 |
498 |
集合竞价 |
| 09:18:36 |
27.66 |
498 |
498 |
集合竞价 |
| 09:18:45 |
27.66 |
498 |
498 |
集合竞价 |
| 09:18:54 |
27.66 |
498 |
498 |
集合竞价 |
| 09:19:03 |
27.66 |
498 |
498 |
集合竞价 |
| 09:19:30 |
27.65 |
498 |
498 |
集合竞价 |
| 09:19:39 |
26.48 |
25 |
25 |
集合竞价 |
| 09:20:18 |
26.48 |
25 |
25 |
集合竞价 |
| 09:20:36 |
26.62 |
28 |
28 |
集合竞价 |
| 09:21:03 |
26.59 |
30 |
30 |
集合竞价 |
| 09:21:57 |
26.6 |
30 |
30 |
集合竞价 |
| 09:22:24 |
26.6 |
33 |
33 |
集合竞价 |
| 09:22:33 |
26.6 |
38 |
38 |
集合竞价 |
| 09:23:09 |
26.6 |
41 |
41 |
集合竞价 |
| 09:23:27 |
26.6 |
43 |
43 |
集合竞价 |
| 09:23:36 |
26.6 |
45 |
45 |
集合竞价 |
| 09:23:45 |
26.59 |
52 |
52 |
集合竞价 |
| 09:24:03 |
26.59 |
52 |
52 |
集合竞价 |
| 09:24:21 |
26.55 |
62 |
62 |
集合竞价 |
| 09:24:48 |
26.53 |
62 |
62 |
集合竞价 |
| 09:24:57 |
26.55 |
137 |
137 |
集合竞价 |
| 09:25:00 |
26.53 |
268 |
405 |
买入 |
| 09:30:00 |
26.6 |
144 |
549 |
买入 |
| 09:30:03 |
26.62 |
36 |
585 |
买入 |
| 09:30:06 |
26.6 |
131 |
716 |
卖出 |
| 09:30:09 |
26.61 |
102 |
818 |
买入 |
| 09:30:12 |
26.6 |
162 |
980 |
卖出 |
| 09:30:15 |
26.55 |
5 |
985 |
卖出 |
| 09:30:18 |
26.53 |
26 |
1011 |
卖出 |
| 09:30:21 |
26.5 |
19 |
1030 |
卖出 |
| 09:30:24 |
26.59 |
166 |
1196 |
买入 |
| 09:30:27 |
26.59 |
23 |
1219 |
卖出 |
| 09:30:30 |
26.56 |
19 |
1238 |
卖出 |
| 09:30:33 |
26.68 |
107 |
1345 |
买入 |
| 09:30:36 |
26.59 |
36 |
1381 |
卖出 |
| 09:30:39 |
26.68 |
9 |
1390 |
买入 |
| 09:30:42 |
26.6 |
4 |
1394 |
卖出 |
| 09:30:45 |
26.68 |
92 |
1486 |
买入 |
| 09:30:51 |
26.68 |
6 |
1492 |
买入 |
| 09:30:54 |
26.61 |
16 |
1508 |
卖出 |
| 09:30:57 |
26.7 |
14 |
1522 |
买入 |
| 09:31:03 |
26.79 |
23 |
1545 |
买入 |
| 09:31:06 |
26.73 |
5 |
1550 |
卖出 |
| 09:31:09 |
26.76 |
41 |
1591 |
买入 |
| 09:31:12 |
26.74 |
4 |
1595 |
卖出 |
| 09:31:15 |
26.76 |
101 |
1696 |
买入 |
| 09:31:18 |
26.72 |
5 |
1701 |
卖出 |
| 09:31:21 |
26.71 |
55 |
1756 |
卖出 |
| 09:31:24 |
26.74 |
4 |
1760 |
买入 |
| 09:31:27 |
26.79 |
69 |
1829 |
买入 |
| 09:31:30 |
26.74 |
10 |
1839 |
卖出 |
| 09:31:33 |
26.74 |
17 |
1856 |
卖出 |
| 09:31:36 |
26.74 |
42 |
1898 |
卖出 |
| 09:31:39 |
26.74 |
1 |
1899 |
卖出 |
| 09:31:42 |
26.75 |
53 |
1952 |
买入 |
| 09:31:45 |
26.7 |
29 |
1981 |
卖出 |
| 09:31:48 |
26.77 |
45 |
2026 |
买入 |
| 09:31:51 |
26.71 |
5 |
2031 |
卖出 |
| 09:31:54 |
26.7 |
20 |
2051 |
卖出 |
| 09:31:57 |
26.73 |
6 |
2057 |
买入 |
| 09:32:00 |
26.69 |
3 |
2060 |
卖出 |
| 09:32:03 |
26.69 |
20 |
2080 |
卖出 |
| 09:32:06 |
26.68 |
10 |
2090 |
卖出 |
| 09:32:09 |
26.72 |
45 |
2135 |
买入 |
| 09:32:12 |
26.69 |
30 |
2165 |
卖出 |
| 09:32:15 |
26.7 |
19 |
2184 |
买入 |
| 09:32:21 |
26.69 |
4 |
2188 |
卖出 |
| 09:32:24 |
26.71 |
10 |
2198 |
买入 |
| 09:32:27 |
26.73 |
21 |
2219 |
买入 |
| 09:32:30 |
26.73 |
38 |
2257 |
买入 |
| 09:32:33 |
26.76 |
12 |
2269 |
买入 |
| 09:32:36 |
26.77 |
7 |
2276 |
买入 |
| 09:32:39 |
26.77 |
7 |
2283 |
买入 |
| 09:32:42 |
26.77 |
46 |
2329 |
买入 |
| 09:32:45 |
26.78 |
17 |
2346 |
买入 |
| 09:32:48 |
26.78 |
14 |
2360 |
买入 |
| 09:32:54 |
26.79 |
4 |
2364 |
买入 |
| 09:32:57 |
26.78 |
39 |
2403 |
卖出 |
| 09:33:00 |
26.77 |
1 |
2404 |
卖出 |
| 09:33:03 |
26.75 |
15 |
2419 |
卖出 |
| 09:33:06 |
26.76 |
10 |
2429 |
买入 |
| 09:33:09 |
26.76 |
2 |
2431 |
卖出 |
| 09:33:12 |
26.77 |
15 |
2446 |
买入 |
| 09:33:15 |
26.76 |
12 |
2458 |
卖出 |
| 09:33:21 |
26.75 |
1 |
2459 |
买入 |
| 09:33:27 |
26.75 |
5 |
2464 |
买入 |
| 09:33:30 |
26.7 |
131 |
2595 |
卖出 |
| 09:33:33 |
26.71 |
24 |
2619 |
买入 |
| 09:33:36 |
26.74 |
26 |
2645 |
买入 |
| 09:33:39 |
26.74 |
9 |
2654 |
买入 |
| 09:33:42 |
26.75 |
18 |
2672 |
买入 |
| 09:33:45 |
26.75 |
6 |
2678 |
卖出 |
| 09:33:54 |
26.76 |
3 |
2681 |
买入 |
| 09:33:57 |
26.85 |
116 |
2797 |
买入 |
| 09:34:00 |
26.84 |
3 |
2800 |
卖出 |
| 09:34:03 |
26.8 |
2 |
2802 |
卖出 |
| 09:34:09 |
26.8 |
13 |
2815 |
卖出 |
| 09:34:12 |
26.83 |
16 |
2831 |
买入 |
| 09:34:15 |
26.82 |
8 |
2839 |
卖出 |
| 09:34:18 |
26.81 |
3 |
2842 |
卖出 |
| 09:34:21 |
26.81 |
1 |
2843 |
卖出 |
| 09:34:24 |
26.81 |
6 |
2849 |
卖出 |
| 09:34:27 |
26.82 |
2 |
2851 |
买入 |
| 09:34:33 |
26.82 |
16 |
2867 |
买入 |
| 09:34:36 |
26.82 |
1 |
2868 |
买入 |
| 09:34:39 |
26.82 |
3 |
2871 |
买入 |
| 09:34:42 |
26.81 |
18 |
2889 |
卖出 |
| 09:34:45 |
26.82 |
31 |
2920 |
买入 |
| 09:34:48 |
26.81 |
8 |
2928 |
买入 |
| 09:34:51 |
26.8 |
54 |
2982 |
卖出 |
| 09:35:03 |
26.81 |
1 |
2983 |
买入 |
| 09:35:06 |
26.74 |
171 |
3154 |
卖出 |
| 09:35:12 |
26.74 |
1 |
3155 |
买入 |
| 09:35:15 |
26.74 |
9 |
3164 |
买入 |
| 09:35:21 |
26.74 |
11 |
3175 |
卖出 |
| 09:35:24 |
26.81 |
17 |
3192 |
买入 |
| 09:35:27 |
26.81 |
4 |
3196 |
买入 |
| 09:35:30 |
26.8 |
22 |
3218 |
卖出 |
| 09:35:36 |
26.81 |
2 |
3220 |
买入 |
| 09:35:42 |
26.81 |
38 |
3258 |
买入 |
| 09:35:54 |
26.82 |
2 |
3260 |
买入 |
| 09:35:57 |
26.82 |
10 |
3270 |
买入 |
| 09:36:00 |
26.82 |
1 |
3271 |
买入 |
| 09:36:03 |
26.82 |
3 |
3274 |
卖出 |
| 09:36:06 |
26.82 |
5 |
3279 |
卖出 |
| 09:36:12 |
26.83 |
2 |
3281 |
买入 |
| 09:36:15 |
26.83 |
5 |
3286 |
买入 |
| 09:36:18 |
26.83 |
11 |
3297 |
买入 |
| 09:36:21 |
26.85 |
44 |
3341 |
买入 |
| 09:36:24 |
26.86 |
22 |
3363 |
买入 |
| 09:36:33 |
26.9 |
81 |
3444 |
买入 |
| 09:36:36 |
26.95 |
22 |
3466 |
买入 |
| 09:36:39 |
26.94 |
12 |
3478 |
买入 |
| 09:36:42 |
26.93 |
8 |
3486 |
卖出 |
| 09:36:45 |
27.05 |
435 |
3921 |
买入 |
| 09:36:48 |
27.08 |
7 |
3928 |
买入 |
| 09:36:51 |
27.01 |
18 |
3946 |
卖出 |
| 09:36:54 |
27.08 |
3 |
3949 |
买入 |
| 09:36:57 |
27.01 |
5 |
3954 |
卖出 |
| 09:37:00 |
27.07 |
9 |
3963 |
卖出 |
| 09:37:03 |
27.06 |
3 |
3966 |
卖出 |
| 09:37:06 |
27.06 |
1 |
3967 |
买入 |
| 09:37:09 |
27.06 |
4 |
3971 |
买入 |
| 09:37:12 |
27.06 |
10 |
3981 |
买入 |
| 09:37:15 |
27.01 |
5 |
3986 |
卖出 |
| 09:37:18 |
27.06 |
99 |
4085 |
买入 |
| 09:37:21 |
27.01 |
35 |
4120 |
卖出 |
| 09:37:24 |
27.01 |
63 |
4183 |
买入 |
| 09:37:27 |
27 |
57 |
4240 |
卖出 |
| 09:37:30 |
27.01 |
38 |
4278 |
买入 |
| 09:37:33 |
27.01 |
2 |
4280 |
买入 |
| 09:37:36 |
27 |
17 |
4297 |
买入 |
| 09:37:39 |
27.01 |
13 |
4310 |
买入 |
| 09:37:42 |
26.95 |
25 |
4335 |
卖出 |
| 09:37:45 |
26.95 |
2 |
4337 |
买入 |
| 09:37:54 |
26.93 |
12 |
4349 |
卖出 |
| 09:37:57 |
26.99 |
1 |
4350 |
买入 |
| 09:38:03 |
26.99 |
3 |
4353 |
买入 |
| 09:38:06 |
26.92 |
9 |
4362 |
卖出 |
| 09:38:09 |
26.99 |
10 |
4372 |
买入 |
| 09:38:15 |
27 |
21 |
4393 |
买入 |
| 09:38:21 |
26.99 |
2 |
4395 |
买入 |
| 09:38:27 |
26.92 |
9 |
4404 |
卖出 |
| 09:38:30 |
26.98 |
13 |
4417 |
买入 |
| 09:38:33 |
26.93 |
12 |
4429 |
卖出 |
| 09:38:36 |
26.93 |
3 |
4432 |
卖出 |
| 09:38:39 |
26.96 |
23 |
4455 |
买入 |
| 09:38:42 |
26.93 |
17 |
4472 |
卖出 |
| 09:38:45 |
26.97 |
2 |
4474 |
买入 |
| 09:38:48 |
26.96 |
1 |
4475 |
买入 |
| 09:38:54 |
26.95 |
28 |
4503 |
卖出 |
| 09:38:57 |
26.99 |
20 |
4523 |
买入 |
| 09:39:00 |
26.96 |
10 |
4533 |
卖出 |
| 09:39:03 |
26.95 |
49 |
4582 |
卖出 |
| 09:39:06 |
26.94 |
1 |
4583 |
卖出 |
| 09:39:12 |
26.94 |
15 |
4598 |
卖出 |
| 09:39:15 |
26.93 |
17 |
4615 |
卖出 |
| 09:39:18 |
26.94 |
51 |
4666 |
买入 |
| 09:39:21 |
26.92 |
5 |
4671 |
卖出 |
| 09:39:24 |
26.92 |
15 |
4686 |
卖出 |
| 09:39:27 |
26.93 |
43 |
4729 |
买入 |
| 09:39:30 |
26.92 |
1 |
4730 |
卖出 |
| 09:39:33 |
26.91 |
34 |
4764 |
卖出 |
| 09:39:36 |
26.91 |
2 |
4766 |
卖出 |
| 09:39:39 |
26.91 |
9 |
4775 |
买入 |
| 09:39:45 |
26.92 |
1 |
4776 |
买入 |
| 09:39:48 |
26.9 |
29 |
4805 |
卖出 |
| 09:39:51 |
26.89 |
795 |
5600 |
卖出 |
| 09:39:54 |
26.88 |
97 |
5697 |
卖出 |
| 09:40:03 |
26.8 |
2 |
5699 |
卖出 |
| 09:40:06 |
26.87 |
1 |
5700 |
买入 |
| 09:40:09 |
26.79 |
13 |
5713 |
卖出 |
| 09:40:12 |
26.83 |
2 |
5715 |
买入 |
| 09:40:15 |
26.79 |
5 |
5720 |
卖出 |
| 09:40:18 |
26.8 |
6 |
5726 |
卖出 |
| 09:40:24 |
26.83 |
19 |
5745 |
买入 |
| 09:40:33 |
26.84 |
6 |
5751 |
买入 |
| 09:40:36 |
26.84 |
2 |
5753 |
卖出 |
| 09:40:39 |
26.84 |
2 |
5755 |
卖出 |
| 09:40:42 |
26.84 |
4 |
5759 |
卖出 |
| 09:40:45 |
26.93 |
58 |
5817 |
买入 |
| 09:40:48 |
26.94 |
8 |
5825 |
买入 |
| 09:40:51 |
26.94 |
9 |
5834 |
买入 |
| 09:40:54 |
26.91 |
5 |
5839 |
卖出 |
| 09:41:03 |
26.91 |
13 |
5852 |
卖出 |
| 09:41:06 |
26.83 |
378 |
6230 |
卖出 |
| 09:41:09 |
26.83 |
24 |
6254 |
卖出 |
| 09:41:12 |
26.83 |
31 |
6285 |
卖出 |
| 09:41:15 |
26.83 |
2 |
6287 |
买入 |
| 09:41:24 |
26.81 |
10 |
6297 |
卖出 |
| 09:41:27 |
26.81 |
8 |
6305 |
卖出 |
| 09:41:33 |
26.81 |
2 |
6307 |
卖出 |
| 09:41:36 |
26.89 |
37 |
6344 |
买入 |
| 09:41:39 |
26.88 |
10 |
6354 |
买入 |
| 09:41:45 |
26.89 |
52 |
6406 |
买入 |
| 09:41:51 |
26.88 |
5 |
6411 |
买入 |
| 09:41:54 |
26.84 |
51 |
6462 |
卖出 |
| 09:41:57 |
26.88 |
5 |
6467 |
买入 |
| 09:42:06 |
26.88 |
9 |
6476 |
买入 |
| 09:42:15 |
26.89 |
10 |
6486 |
买入 |
| 09:42:18 |
26.85 |
3 |
6489 |
卖出 |
| 09:42:24 |
26.84 |
60 |
6549 |
卖出 |
| 09:42:27 |
26.85 |
9 |
6558 |
买入 |
| 09:42:42 |
26.83 |
31 |
6589 |
卖出 |
| 09:42:45 |
26.83 |
9 |
6598 |
卖出 |
| 09:42:57 |
26.8 |
105 |
6703 |
卖出 |
| 09:43:00 |
26.78 |
18 |
6721 |
卖出 |
| 09:43:03 |
26.77 |
3 |
6724 |
卖出 |
| 09:43:06 |
26.76 |
44 |
6768 |
卖出 |
| 09:43:09 |
26.75 |
5 |
6773 |
卖出 |
| 09:43:12 |
26.75 |
2 |
6775 |
卖出 |
| 09:43:15 |
26.78 |
8 |
6783 |
买入 |
| 09:43:18 |
26.75 |
2 |
6785 |
卖出 |
| 09:43:21 |
26.77 |
66 |
6851 |
买入 |
| 09:43:27 |
26.74 |
1 |
6852 |
卖出 |
| 09:43:30 |
26.74 |
7 |
6859 |
卖出 |
| 09:43:33 |
26.74 |
30 |
6889 |
卖出 |
| 09:43:36 |
26.74 |
16 |
6905 |
卖出 |
| 09:43:39 |
26.74 |
2 |
6907 |
卖出 |
| 09:43:48 |
26.73 |
1 |
6908 |
卖出 |
| 09:43:51 |
26.73 |
12 |
6920 |
卖出 |
| 09:43:54 |
26.73 |
8 |
6928 |
卖出 |
| 09:43:57 |
26.72 |
1 |
6929 |
卖出 |
| 09:44:00 |
26.72 |
1 |
6930 |
买入 |
| 09:44:03 |
26.72 |
6 |
6936 |
买入 |
| 09:44:06 |
26.69 |
277 |
7213 |
卖出 |
| 09:44:09 |
26.68 |
9 |
7222 |
卖出 |
| 09:44:12 |
26.7 |
80 |
7302 |
买入 |
| 09:44:15 |
26.7 |
1 |
7303 |
买入 |
| 09:44:18 |
26.7 |
41 |
7344 |
买入 |
| 09:44:21 |
26.7 |
42 |
7386 |
买入 |
| 09:44:24 |
26.74 |
31 |
7417 |
买入 |
| 09:44:27 |
26.74 |
11 |
7428 |
买入 |
| 09:44:33 |
26.7 |
2 |
7430 |
卖出 |
| 09:44:36 |
26.74 |
2 |
7432 |
买入 |
| 09:44:39 |
26.74 |
7 |
7439 |
买入 |
| 09:44:42 |
26.7 |
99 |
7538 |
卖出 |
| 09:44:45 |
26.7 |
21 |
7559 |
买入 |
| 09:44:48 |
26.74 |
15 |
7574 |
买入 |
| 09:44:57 |
26.74 |
3 |
7577 |
买入 |
| 09:45:00 |
26.7 |
3 |
7580 |
卖出 |
| 09:45:06 |
26.64 |
72 |
7652 |
卖出 |
| 09:45:12 |
26.69 |
22 |
7674 |
买入 |
| 09:45:18 |
26.61 |
57 |
7731 |
卖出 |
| 09:45:21 |
26.64 |
4 |
7735 |
卖出 |
| 09:45:27 |
26.65 |
6 |
7741 |
买入 |
| 09:45:30 |
26.68 |
8 |
7749 |
买入 |
| 09:45:33 |
26.73 |
20 |
7769 |
买入 |
| 09:45:39 |
26.73 |
2 |
7771 |
卖出 |
| 09:45:42 |
26.73 |
4 |
7775 |
买入 |
| 09:45:45 |
26.71 |
8 |
7783 |
卖出 |
| 09:45:51 |
26.71 |
20 |
7803 |
买入 |
| 09:45:54 |
26.7 |
2 |
7805 |
卖出 |
| 09:45:57 |
26.71 |
22 |
7827 |
买入 |
| 09:46:06 |
26.75 |
63 |
7890 |
买入 |
| 09:46:09 |
26.75 |
17 |
7907 |
卖出 |
| 09:46:12 |
26.72 |
16 |
7923 |
卖出 |
| 09:46:18 |
26.8 |
176 |
8099 |
买入 |
| 09:46:21 |
26.8 |
2 |
8101 |
买入 |
| 09:46:30 |
26.78 |
6 |
8107 |
买入 |
| 09:46:36 |
26.79 |
11 |
8118 |
买入 |
| 09:46:39 |
26.8 |
1 |
8119 |
买入 |
| 09:46:45 |
26.8 |
3 |
8122 |
买入 |
| 09:46:48 |
26.79 |
4 |
8126 |
卖出 |
| 09:46:51 |
26.8 |
1 |
8127 |
买入 |
| 09:46:57 |
26.73 |
57 |
8184 |
卖出 |
| 09:47:00 |
26.8 |
4 |
8188 |
买入 |
| 09:47:03 |
26.8 |
1 |
8189 |
买入 |