紫天科技[300280]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:24 |
23.8 |
5 |
5 |
集合竞价 |
| 09:16:42 |
24.08 |
0 |
0 |
集合竞价 |
| 09:17:18 |
23.8 |
6 |
6 |
集合竞价 |
| 09:17:27 |
23.8 |
22 |
22 |
集合竞价 |
| 09:17:36 |
23.8 |
16 |
16 |
集合竞价 |
| 09:18:03 |
23.8 |
16 |
16 |
集合竞价 |
| 09:18:21 |
23.8 |
16 |
16 |
集合竞价 |
| 09:18:30 |
23.8 |
16 |
16 |
集合竞价 |
| 09:19:06 |
23.8 |
16 |
16 |
集合竞价 |
| 09:19:24 |
24.08 |
0 |
0 |
集合竞价 |
| 09:24:15 |
24.08 |
1 |
1 |
集合竞价 |
| 09:24:24 |
24.08 |
2 |
2 |
集合竞价 |
| 09:24:33 |
24 |
4 |
4 |
集合竞价 |
| 09:24:51 |
24 |
5 |
5 |
集合竞价 |
| 09:25:00 |
23.36 |
152 |
152 |
集合竞价 |
| 09:25:03 |
23.62 |
168 |
320 |
卖出 |
| 09:30:03 |
23.62 |
66 |
386 |
卖出 |
| 09:30:06 |
23.88 |
65 |
451 |
买入 |
| 09:30:09 |
23.74 |
41 |
492 |
卖出 |
| 09:30:12 |
23.64 |
26 |
518 |
卖出 |
| 09:30:15 |
23.97 |
57 |
575 |
买入 |
| 09:30:21 |
23.97 |
33 |
608 |
买入 |
| 09:30:24 |
23.89 |
31 |
639 |
卖出 |
| 09:30:27 |
23.98 |
100 |
739 |
买入 |
| 09:30:30 |
23.98 |
43 |
782 |
买入 |
| 09:30:33 |
24 |
11 |
793 |
买入 |
| 09:30:36 |
23.99 |
42 |
835 |
卖出 |
| 09:30:39 |
23.99 |
9 |
844 |
卖出 |
| 09:30:42 |
23.98 |
16 |
860 |
卖出 |
| 09:30:45 |
23.98 |
4 |
864 |
卖出 |
| 09:30:48 |
23.99 |
5 |
869 |
买入 |
| 09:30:51 |
23.99 |
6 |
875 |
卖出 |
| 09:30:57 |
23.99 |
14 |
889 |
卖出 |
| 09:31:00 |
24 |
6 |
895 |
买入 |
| 09:31:03 |
24 |
24 |
919 |
买入 |
| 09:31:06 |
24 |
7 |
926 |
卖出 |
| 09:31:09 |
24 |
10 |
936 |
卖出 |
| 09:31:12 |
23.99 |
77 |
1013 |
卖出 |
| 09:31:15 |
23.99 |
95 |
1108 |
买入 |
| 09:31:18 |
23.99 |
23 |
1131 |
卖出 |
| 09:31:21 |
23.99 |
47 |
1178 |
卖出 |
| 09:31:24 |
24.02 |
2 |
1180 |
买入 |
| 09:31:27 |
23.98 |
16 |
1196 |
卖出 |
| 09:31:30 |
23.98 |
9 |
1205 |
卖出 |
| 09:31:36 |
23.96 |
5 |
1210 |
卖出 |
| 09:31:42 |
23.93 |
5 |
1215 |
卖出 |
| 09:31:45 |
23.9 |
10 |
1225 |
卖出 |
| 09:31:48 |
23.9 |
20 |
1245 |
买入 |
| 09:31:51 |
23.89 |
29 |
1274 |
卖出 |
| 09:32:03 |
23.84 |
5 |
1279 |
卖出 |
| 09:32:06 |
23.84 |
5 |
1284 |
买入 |
| 09:32:09 |
23.89 |
89 |
1373 |
买入 |
| 09:32:12 |
23.87 |
11 |
1384 |
卖出 |
| 09:32:15 |
23.84 |
73 |
1457 |
卖出 |
| 09:32:18 |
23.88 |
1 |
1458 |
买入 |
| 09:32:21 |
23.88 |
14 |
1472 |
买入 |
| 09:32:24 |
23.88 |
5 |
1477 |
买入 |
| 09:32:27 |
23.89 |
7 |
1484 |
买入 |
| 09:32:30 |
23.89 |
2 |
1486 |
买入 |
| 09:32:33 |
23.87 |
2 |
1488 |
卖出 |
| 09:32:36 |
23.87 |
14 |
1502 |
买入 |
| 09:32:39 |
23.87 |
21 |
1523 |
买入 |
| 09:32:42 |
23.89 |
46 |
1569 |
买入 |
| 09:32:45 |
23.89 |
2 |
1571 |
买入 |
| 09:32:48 |
23.89 |
7 |
1578 |
买入 |
| 09:32:54 |
23.89 |
41 |
1619 |
买入 |
| 09:32:57 |
23.87 |
1 |
1620 |
卖出 |
| 09:33:06 |
23.96 |
17 |
1637 |
买入 |
| 09:33:09 |
23.98 |
4 |
1641 |
买入 |
| 09:33:12 |
23.92 |
4 |
1645 |
卖出 |
| 09:33:15 |
23.98 |
1 |
1646 |
买入 |
| 09:33:21 |
23.93 |
3 |
1649 |
卖出 |
| 09:33:24 |
23.98 |
6 |
1655 |
买入 |
| 09:33:30 |
23.92 |
4 |
1659 |
卖出 |
| 09:33:33 |
23.93 |
1 |
1660 |
买入 |
| 09:33:36 |
23.98 |
1 |
1661 |
买入 |
| 09:33:42 |
23.92 |
47 |
1708 |
卖出 |
| 09:33:45 |
23.93 |
53 |
1761 |
买入 |
| 09:33:51 |
23.95 |
19 |
1780 |
卖出 |
| 09:33:54 |
23.98 |
12 |
1792 |
买入 |
| 09:33:57 |
23.92 |
30 |
1822 |
卖出 |
| 09:34:00 |
23.92 |
47 |
1869 |
买入 |
| 09:34:03 |
23.92 |
7 |
1876 |
买入 |
| 09:34:06 |
23.92 |
14 |
1890 |
买入 |
| 09:34:09 |
23.99 |
30 |
1920 |
买入 |
| 09:34:12 |
23.93 |
114 |
2034 |
卖出 |
| 09:34:15 |
23.93 |
42 |
2076 |
买入 |
| 09:34:18 |
24.04 |
36 |
2112 |
买入 |
| 09:34:21 |
23.93 |
10 |
2122 |
卖出 |
| 09:34:24 |
23.93 |
35 |
2157 |
买入 |
| 09:34:30 |
24.04 |
15 |
2172 |
买入 |
| 09:34:45 |
24.04 |
12 |
2184 |
买入 |
| 09:34:51 |
24.04 |
6 |
2190 |
买入 |
| 09:34:54 |
24.04 |
2 |
2192 |
买入 |
| 09:34:57 |
24.04 |
23 |
2215 |
买入 |
| 09:35:00 |
24.04 |
10 |
2225 |
买入 |
| 09:35:06 |
24.04 |
5 |
2230 |
买入 |
| 09:35:09 |
24.03 |
8 |
2238 |
卖出 |
| 09:35:12 |
24.03 |
12 |
2250 |
买入 |
| 09:35:15 |
24.03 |
1 |
2251 |
买入 |
| 09:35:18 |
24.03 |
1 |
2252 |
买入 |
| 09:35:21 |
23.97 |
4 |
2256 |
卖出 |
| 09:35:33 |
23.97 |
1 |
2257 |
买入 |
| 09:35:36 |
24.02 |
24 |
2281 |
买入 |
| 09:35:39 |
23.96 |
5 |
2286 |
卖出 |
| 09:35:45 |
23.96 |
14 |
2300 |
卖出 |
| 09:35:48 |
23.96 |
1 |
2301 |
买入 |
| 09:35:51 |
23.96 |
45 |
2346 |
买入 |
| 09:35:54 |
23.96 |
21 |
2367 |
卖出 |
| 09:35:57 |
23.96 |
12 |
2379 |
买入 |
| 09:36:00 |
23.96 |
12 |
2391 |
买入 |
| 09:36:03 |
23.96 |
1 |
2392 |
买入 |
| 09:36:06 |
23.95 |
2 |
2394 |
卖出 |
| 09:36:09 |
23.95 |
6 |
2400 |
卖出 |
| 09:36:12 |
23.96 |
2 |
2402 |
买入 |
| 09:36:15 |
24.03 |
4 |
2406 |
买入 |
| 09:36:18 |
23.95 |
21 |
2427 |
卖出 |
| 09:36:39 |
23.97 |
1 |
2428 |
卖出 |
| 09:36:48 |
24 |
12 |
2440 |
买入 |
| 09:36:57 |
24.02 |
21 |
2461 |
买入 |
| 09:37:00 |
24.02 |
2 |
2463 |
卖出 |
| 09:37:09 |
24 |
5 |
2468 |
卖出 |
| 09:37:12 |
24 |
10 |
2478 |
买入 |
| 09:37:18 |
24 |
1 |
2479 |
买入 |
| 09:37:27 |
23.97 |
7 |
2486 |
卖出 |
| 09:37:33 |
23.97 |
20 |
2506 |
卖出 |
| 09:37:36 |
23.97 |
15 |
2521 |
买入 |
| 09:37:39 |
23.97 |
3 |
2524 |
买入 |
| 09:37:42 |
23.97 |
20 |
2544 |
买入 |
| 09:37:45 |
23.94 |
1 |
2545 |
卖出 |
| 09:37:48 |
23.94 |
3 |
2548 |
卖出 |
| 09:37:54 |
23.94 |
1 |
2549 |
卖出 |
| 09:37:57 |
23.93 |
25 |
2574 |
卖出 |
| 09:38:06 |
23.93 |
1 |
2575 |
卖出 |
| 09:38:09 |
23.94 |
8 |
2583 |
买入 |
| 09:38:12 |
23.95 |
6 |
2589 |
买入 |
| 09:38:15 |
23.93 |
9 |
2598 |
卖出 |
| 09:38:18 |
23.93 |
52 |
2650 |
卖出 |
| 09:38:24 |
23.92 |
61 |
2711 |
卖出 |
| 09:38:27 |
23.92 |
20 |
2731 |
卖出 |
| 09:38:30 |
23.93 |
59 |
2790 |
买入 |
| 09:38:33 |
23.95 |
5 |
2795 |
买入 |
| 09:38:36 |
23.93 |
17 |
2812 |
卖出 |
| 09:38:39 |
23.93 |
5 |
2817 |
卖出 |
| 09:38:42 |
23.93 |
10 |
2827 |
卖出 |
| 09:38:45 |
23.93 |
15 |
2842 |
卖出 |
| 09:38:48 |
23.95 |
1 |
2843 |
买入 |
| 09:38:51 |
23.93 |
1 |
2844 |
卖出 |
| 09:38:54 |
23.94 |
1 |
2845 |
卖出 |
| 09:39:00 |
23.96 |
42 |
2887 |
买入 |
| 09:39:03 |
23.95 |
7 |
2894 |
卖出 |
| 09:39:06 |
23.94 |
7 |
2901 |
卖出 |
| 09:39:09 |
23.94 |
4 |
2905 |
卖出 |
| 09:39:12 |
23.94 |
1 |
2906 |
卖出 |
| 09:39:15 |
23.94 |
6 |
2912 |
卖出 |
| 09:39:18 |
23.94 |
12 |
2924 |
卖出 |
| 09:39:27 |
23.94 |
1 |
2925 |
卖出 |
| 09:39:30 |
23.94 |
1 |
2926 |
卖出 |
| 09:39:39 |
23.95 |
1 |
2927 |
卖出 |
| 09:39:42 |
23.94 |
11 |
2938 |
卖出 |
| 09:39:48 |
23.96 |
1 |
2939 |
买入 |
| 09:39:51 |
23.94 |
2 |
2941 |
卖出 |
| 09:39:57 |
23.93 |
104 |
3045 |
卖出 |
| 09:40:00 |
23.96 |
42 |
3087 |
买入 |
| 09:40:03 |
23.91 |
11 |
3098 |
卖出 |
| 09:40:06 |
23.91 |
2 |
3100 |
卖出 |
| 09:40:09 |
23.9 |
5 |
3105 |
卖出 |
| 09:40:12 |
23.89 |
97 |
3202 |
卖出 |
| 09:40:15 |
23.89 |
21 |
3223 |
卖出 |
| 09:40:18 |
23.85 |
2 |
3225 |
卖出 |
| 09:40:21 |
23.86 |
3 |
3228 |
买入 |
| 09:40:24 |
23.85 |
1 |
3229 |
卖出 |
| 09:40:27 |
23.85 |
5 |
3234 |
卖出 |
| 09:40:30 |
23.85 |
25 |
3259 |
卖出 |
| 09:40:36 |
23.85 |
7 |
3266 |
卖出 |
| 09:40:39 |
23.85 |
2 |
3268 |
买入 |
| 09:40:54 |
23.85 |
1 |
3269 |
买入 |
| 09:41:00 |
23.84 |
14 |
3283 |
卖出 |
| 09:41:09 |
23.83 |
7 |
3290 |
卖出 |
| 09:41:21 |
23.81 |
2 |
3292 |
卖出 |
| 09:41:24 |
23.81 |
5 |
3297 |
卖出 |
| 09:41:30 |
23.81 |
13 |
3310 |
卖出 |
| 09:41:33 |
23.81 |
23 |
3333 |
卖出 |
| 09:41:36 |
23.81 |
6 |
3339 |
卖出 |
| 09:41:39 |
23.81 |
15 |
3354 |
卖出 |
| 09:41:42 |
23.81 |
14 |
3368 |
卖出 |
| 09:41:45 |
23.82 |
60 |
3428 |
买入 |
| 09:41:51 |
23.83 |
19 |
3447 |
卖出 |
| 09:42:00 |
23.84 |
13 |
3460 |
买入 |
| 09:42:03 |
23.83 |
8 |
3468 |
卖出 |
| 09:42:06 |
23.83 |
15 |
3483 |
卖出 |
| 09:42:12 |
23.84 |
18 |
3501 |
买入 |
| 09:42:15 |
23.84 |
1 |
3502 |
卖出 |
| 09:42:24 |
23.83 |
71 |
3573 |
卖出 |
| 09:42:39 |
23.83 |
3 |
3576 |
买入 |
| 09:42:51 |
23.81 |
90 |
3666 |
卖出 |
| 09:42:54 |
23.82 |
8 |
3674 |
买入 |
| 09:43:03 |
23.81 |
14 |
3688 |
卖出 |
| 09:43:09 |
23.81 |
134 |
3822 |
卖出 |
| 09:43:12 |
23.81 |
40 |
3862 |
卖出 |
| 09:43:15 |
23.8 |
15 |
3877 |
卖出 |
| 09:43:21 |
23.8 |
9 |
3886 |
卖出 |
| 09:43:27 |
23.8 |
7 |
3893 |
卖出 |
| 09:43:30 |
23.8 |
37 |
3930 |
卖出 |
| 09:43:36 |
23.8 |
6 |
3936 |
买入 |
| 09:43:39 |
23.8 |
2 |
3938 |
买入 |
| 09:43:48 |
23.77 |
51 |
3989 |
卖出 |
| 09:43:51 |
23.77 |
8 |
3997 |
卖出 |
| 09:43:54 |
23.77 |
10 |
4007 |
买入 |
| 09:43:57 |
23.77 |
5 |
4012 |
买入 |
| 09:44:00 |
23.75 |
4 |
4016 |
卖出 |
| 09:44:15 |
23.75 |
2 |
4018 |
卖出 |
| 09:44:18 |
23.71 |
76 |
4094 |
卖出 |
| 09:44:21 |
23.75 |
13 |
4107 |
买入 |
| 09:44:24 |
23.75 |
10 |
4117 |
买入 |
| 09:44:30 |
23.72 |
2 |
4119 |
卖出 |
| 09:44:33 |
23.69 |
30 |
4149 |
卖出 |
| 09:44:36 |
23.72 |
2 |
4151 |
买入 |
| 09:44:39 |
23.71 |
2 |
4153 |
卖出 |
| 09:44:42 |
23.72 |
15 |
4168 |
买入 |
| 09:44:45 |
23.72 |
1 |
4169 |
卖出 |
| 09:44:48 |
23.71 |
7 |
4176 |
卖出 |
| 09:44:51 |
23.71 |
3 |
4179 |
买入 |
| 09:44:54 |
23.72 |
6 |
4185 |
卖出 |
| 09:45:03 |
23.72 |
21 |
4206 |
卖出 |
| 09:45:06 |
23.72 |
3 |
4209 |
买入 |
| 09:45:09 |
23.72 |
6 |
4215 |
买入 |
| 09:45:12 |
23.72 |
11 |
4226 |
买入 |
| 09:45:18 |
23.71 |
22 |
4248 |
卖出 |
| 09:45:21 |
23.71 |
6 |
4254 |
买入 |
| 09:45:24 |
23.7 |
3 |
4257 |
卖出 |
| 09:45:27 |
23.74 |
1 |
4258 |
买入 |
| 09:45:33 |
23.72 |
3 |
4261 |
卖出 |
| 09:45:36 |
23.72 |
7 |
4268 |
卖出 |
| 09:45:39 |
23.7 |
25 |
4293 |
卖出 |
| 09:45:45 |
23.7 |
15 |
4308 |
买入 |
| 09:45:48 |
23.68 |
11 |
4319 |
卖出 |
| 09:45:54 |
23.69 |
4 |
4323 |
买入 |
| 09:45:57 |
23.68 |
14 |
4337 |
卖出 |
| 09:46:00 |
23.68 |
2 |
4339 |
卖出 |
| 09:46:03 |
23.69 |
3 |
4342 |
买入 |
| 09:46:06 |
23.69 |
8 |
4350 |
买入 |
| 09:46:09 |
23.68 |
10 |
4360 |
卖出 |
| 09:46:12 |
23.69 |
30 |
4390 |
买入 |
| 09:46:15 |
23.68 |
10 |
4400 |
卖出 |
| 09:46:18 |
23.68 |
1 |
4401 |
买入 |
| 09:46:21 |
23.68 |
13 |
4414 |
买入 |
| 09:46:27 |
23.67 |
5 |
4419 |
卖出 |
| 09:46:30 |
23.67 |
5 |
4424 |
卖出 |
| 09:46:33 |
23.68 |
12 |
4436 |
买入 |
| 09:46:36 |
23.68 |
5 |
4441 |
买入 |
| 09:46:42 |
23.68 |
7 |
4448 |
买入 |
| 09:46:54 |
23.7 |
108 |
4556 |
买入 |
| 09:46:57 |
23.68 |
10 |
4566 |
卖出 |
| 09:47:00 |
23.7 |
9 |
4575 |
买入 |
| 09:47:03 |
23.7 |
3 |
4578 |
买入 |
| 09:47:06 |
23.71 |
10 |
4588 |
买入 |
| 09:47:09 |
23.72 |
9 |
4597 |
买入 |
| 09:47:12 |
23.74 |
1 |
4598 |
买入 |
| 09:47:15 |
23.75 |
4 |
4602 |
买入 |
| 09:47:18 |
23.75 |
4 |
4606 |
买入 |
| 09:47:21 |
23.75 |
2 |
4608 |
卖出 |
| 09:47:24 |
23.77 |
4 |
4612 |
买入 |
| 09:47:30 |
23.78 |
1 |
4613 |
卖出 |
| 09:47:33 |
23.8 |
6 |
4619 |
买入 |
| 09:47:39 |
23.79 |
10 |
4629 |
卖出 |
| 09:47:42 |
23.82 |
4 |
4633 |
买入 |
| 09:47:54 |
23.82 |
39 |
4672 |
卖出 |
| 09:48:03 |
23.79 |
1 |
4673 |
卖出 |
| 09:48:15 |
23.79 |
3 |
4676 |
买入 |
| 09:48:21 |
23.75 |
4 |
4680 |
卖出 |
| 09:48:24 |
23.75 |
3 |
4683 |
买入 |
| 09:48:33 |
23.72 |
15 |
4698 |
卖出 |
| 09:48:42 |
23.73 |
2 |
4700 |
卖出 |
| 09:49:00 |
23.73 |
2 |
4702 |
卖出 |
| 09:49:09 |
23.73 |
52 |
4754 |
卖出 |
| 09:49:12 |
23.75 |
34 |
4788 |
买入 |
| 09:49:15 |
23.73 |
3 |
4791 |
卖出 |
| 09:49:18 |
23.72 |
1 |
4792 |
卖出 |
| 09:49:24 |
23.72 |
22 |
4814 |
卖出 |
| 09:49:27 |
23.73 |
1 |
4815 |
卖出 |
| 09:49:33 |
23.73 |
22 |
4837 |
买入 |
| 09:49:39 |
23.72 |
8 |
4845 |
买入 |
| 09:49:42 |
23.73 |
53 |
4898 |
买入 |
| 09:50:00 |
23.74 |
10 |
4908 |
买入 |
| 09:50:09 |
23.74 |
3 |
4911 |
买入 |
| 09:50:15 |
23.75 |
3 |
4914 |
买入 |
| 09:50:18 |
23.74 |
13 |
4927 |
卖出 |
| 09:50:21 |
23.74 |
10 |
4937 |
卖出 |
| 09:50:24 |
23.75 |
8 |
4945 |
买入 |
| 09:50:36 |
23.74 |
1 |
4946 |
卖出 |
| 09:50:42 |
23.73 |
43 |
4989 |
卖出 |
| 09:50:51 |
23.8 |
10 |
4999 |
买入 |
| 09:51:03 |
23.8 |
1 |
5000 |
买入 |
| 09:51:18 |
23.76 |
12 |
5012 |
卖出 |
| 09:51:21 |
23.76 |
4 |
5016 |
买入 |
| 09:51:33 |
23.75 |
33 |
5049 |
卖出 |
| 09:51:39 |
23.75 |
17 |
5066 |
买入 |
| 09:51:57 |
23.75 |
1 |
5067 |
卖出 |
| 09:52:00 |
23.78 |
10 |
5077 |
买入 |