蓝盾光电[300862]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:42 |
29.19 |
50 |
50 |
集合竞价 |
| 09:17:18 |
27.97 |
0 |
0 |
集合竞价 |
| 09:18:12 |
28.5 |
9 |
9 |
集合竞价 |
| 09:18:21 |
27.97 |
0 |
0 |
集合竞价 |
| 09:18:48 |
27.51 |
72 |
72 |
集合竞价 |
| 09:19:24 |
27.97 |
0 |
0 |
集合竞价 |
| 09:22:45 |
27.9 |
5 |
5 |
集合竞价 |
| 09:22:54 |
27.9 |
6 |
6 |
集合竞价 |
| 09:23:30 |
27.9 |
7 |
7 |
集合竞价 |
| 09:24:33 |
27.82 |
7 |
7 |
集合竞价 |
| 09:24:42 |
27.9 |
13 |
13 |
集合竞价 |
| 09:25:00 |
27.8 |
15 |
15 |
集合竞价 |
| 09:25:03 |
27.79 |
15 |
30 |
卖出 |
| 09:30:03 |
27.71 |
17 |
47 |
卖出 |
| 09:30:06 |
27.7 |
8 |
55 |
买入 |
| 09:30:09 |
27.7 |
7 |
62 |
买入 |
| 09:30:12 |
27.7 |
14 |
76 |
买入 |
| 09:30:15 |
27.77 |
3 |
79 |
买入 |
| 09:30:18 |
27.77 |
7 |
86 |
买入 |
| 09:30:21 |
27.78 |
4 |
90 |
买入 |
| 09:30:24 |
27.8 |
22 |
112 |
买入 |
| 09:30:27 |
27.85 |
41 |
153 |
买入 |
| 09:30:30 |
27.8 |
24 |
177 |
卖出 |
| 09:30:33 |
27.85 |
3 |
180 |
买入 |
| 09:30:36 |
27.85 |
4 |
184 |
买入 |
| 09:30:39 |
27.9 |
2 |
186 |
买入 |
| 09:30:42 |
27.9 |
4 |
190 |
买入 |
| 09:30:45 |
28 |
18 |
208 |
买入 |
| 09:30:51 |
28 |
1 |
209 |
买入 |
| 09:30:57 |
27.91 |
5 |
214 |
买入 |
| 09:31:00 |
27.93 |
2 |
216 |
买入 |
| 09:31:03 |
28 |
9 |
225 |
卖出 |
| 09:31:15 |
27.9 |
2 |
227 |
卖出 |
| 09:31:21 |
27.9 |
2 |
229 |
卖出 |
| 09:31:24 |
27.9 |
1 |
230 |
卖出 |
| 09:31:27 |
27.97 |
5 |
235 |
买入 |
| 09:31:30 |
27.97 |
5 |
240 |
买入 |
| 09:31:33 |
27.97 |
10 |
250 |
买入 |
| 09:31:36 |
27.97 |
12 |
262 |
买入 |
| 09:31:39 |
27.98 |
7 |
269 |
买入 |
| 09:31:42 |
27.98 |
7 |
276 |
买入 |
| 09:31:45 |
27.98 |
2 |
278 |
卖出 |
| 09:31:51 |
27.99 |
2 |
280 |
买入 |
| 09:31:54 |
27.99 |
4 |
284 |
买入 |
| 09:31:57 |
27.99 |
5 |
289 |
买入 |
| 09:32:00 |
27.99 |
3 |
292 |
买入 |
| 09:32:03 |
28.03 |
9 |
301 |
买入 |
| 09:32:06 |
28.08 |
1 |
302 |
买入 |
| 09:32:09 |
28.08 |
3 |
305 |
买入 |
| 09:32:12 |
28.09 |
6 |
311 |
买入 |
| 09:32:15 |
28.08 |
6 |
317 |
卖出 |
| 09:32:18 |
28.08 |
10 |
327 |
卖出 |
| 09:32:24 |
28.09 |
10 |
337 |
买入 |
| 09:32:27 |
28.09 |
2 |
339 |
卖出 |
| 09:32:30 |
28.09 |
4 |
343 |
卖出 |
| 09:32:33 |
28.09 |
2 |
345 |
卖出 |
| 09:32:36 |
28.09 |
13 |
358 |
卖出 |
| 09:32:45 |
28.15 |
1 |
359 |
买入 |
| 09:32:54 |
28.15 |
2 |
361 |
买入 |
| 09:32:57 |
28.14 |
8 |
369 |
卖出 |
| 09:33:06 |
28.14 |
95 |
464 |
卖出 |
| 09:33:09 |
28.14 |
3 |
467 |
买入 |
| 09:33:12 |
28.14 |
6 |
473 |
买入 |
| 09:33:15 |
28.16 |
28 |
501 |
买入 |
| 09:33:21 |
28.15 |
1 |
502 |
卖出 |
| 09:33:24 |
28.16 |
3 |
505 |
买入 |
| 09:33:36 |
28.14 |
1 |
506 |
买入 |
| 09:33:42 |
28.11 |
2 |
508 |
卖出 |
| 09:33:45 |
28.16 |
1 |
509 |
买入 |
| 09:33:48 |
28.09 |
6 |
515 |
卖出 |
| 09:34:00 |
28.12 |
6 |
521 |
买入 |
| 09:34:06 |
28.09 |
1 |
522 |
卖出 |
| 09:34:15 |
28.14 |
1 |
523 |
买入 |
| 09:34:18 |
28.15 |
5 |
528 |
买入 |
| 09:34:24 |
28.16 |
1 |
529 |
买入 |
| 09:34:27 |
28.15 |
5 |
534 |
买入 |
| 09:34:30 |
28.16 |
1 |
535 |
买入 |
| 09:34:33 |
28.18 |
27 |
562 |
买入 |
| 09:34:42 |
28.16 |
19 |
581 |
卖出 |
| 09:34:54 |
28.16 |
2 |
583 |
买入 |
| 09:35:00 |
28.16 |
3 |
586 |
买入 |
| 09:35:12 |
28.1 |
13 |
599 |
卖出 |
| 09:35:15 |
28.1 |
1 |
600 |
卖出 |
| 09:35:18 |
28.1 |
1 |
601 |
卖出 |
| 09:35:21 |
28.15 |
15 |
616 |
买入 |
| 09:35:27 |
28.15 |
9 |
625 |
卖出 |
| 09:35:33 |
28.15 |
10 |
635 |
卖出 |
| 09:35:39 |
28.14 |
10 |
645 |
卖出 |
| 09:36:00 |
28.1 |
1 |
646 |
卖出 |
| 09:36:06 |
28.11 |
2 |
648 |
卖出 |
| 09:36:09 |
28.08 |
33 |
681 |
卖出 |
| 09:36:12 |
28.1 |
4 |
685 |
买入 |
| 09:36:21 |
28.03 |
3 |
688 |
卖出 |
| 09:36:27 |
28.02 |
12 |
700 |
卖出 |
| 09:36:33 |
28.02 |
11 |
711 |
卖出 |
| 09:36:36 |
28.03 |
3 |
714 |
买入 |
| 09:36:48 |
28.03 |
20 |
734 |
卖出 |
| 09:36:57 |
28.09 |
20 |
754 |
买入 |
| 09:37:15 |
28.07 |
4 |
758 |
卖出 |
| 09:37:21 |
28.11 |
10 |
768 |
买入 |
| 09:37:30 |
28.06 |
1 |
769 |
买入 |
| 09:37:39 |
28.05 |
1 |
770 |
卖出 |
| 09:37:45 |
28.05 |
1 |
771 |
买入 |
| 09:37:57 |
28.04 |
3 |
774 |
卖出 |
| 09:38:03 |
28.05 |
5 |
779 |
买入 |
| 09:38:06 |
28.03 |
10 |
789 |
卖出 |
| 09:38:09 |
28.02 |
6 |
795 |
卖出 |
| 09:38:15 |
28.02 |
1 |
796 |
卖出 |
| 09:38:24 |
28.02 |
1 |
797 |
卖出 |
| 09:38:30 |
28.02 |
10 |
807 |
卖出 |
| 09:38:33 |
27.99 |
73 |
880 |
卖出 |
| 09:38:42 |
27.99 |
4 |
884 |
卖出 |
| 09:38:45 |
27.99 |
10 |
894 |
卖出 |
| 09:38:48 |
27.99 |
14 |
908 |
卖出 |
| 09:38:57 |
27.99 |
7 |
915 |
卖出 |
| 09:39:06 |
27.99 |
21 |
936 |
卖出 |
| 09:39:12 |
27.99 |
1 |
937 |
买入 |
| 09:39:18 |
27.99 |
1 |
938 |
买入 |
| 09:39:33 |
27.99 |
9 |
947 |
买入 |
| 09:39:51 |
27.97 |
1 |
948 |
卖出 |
| 09:39:57 |
27.97 |
3 |
951 |
卖出 |
| 09:40:00 |
27.99 |
4 |
955 |
买入 |
| 09:40:06 |
27.95 |
6 |
961 |
卖出 |
| 09:40:09 |
27.91 |
2 |
963 |
卖出 |
| 09:40:12 |
27.94 |
1 |
964 |
买入 |
| 09:40:51 |
27.91 |
4 |
968 |
卖出 |
| 09:40:57 |
27.91 |
2 |
970 |
卖出 |
| 09:41:00 |
27.9 |
13 |
983 |
卖出 |
| 09:41:03 |
27.9 |
1 |
984 |
卖出 |
| 09:41:09 |
27.81 |
6 |
990 |
卖出 |
| 09:41:15 |
27.86 |
2 |
992 |
买入 |
| 09:41:18 |
27.86 |
2 |
994 |
买入 |
| 09:41:36 |
27.86 |
3 |
997 |
买入 |
| 09:41:45 |
27.87 |
1 |
998 |
买入 |
| 09:42:00 |
27.87 |
1 |
999 |
买入 |
| 09:42:03 |
27.82 |
19 |
1018 |
卖出 |
| 09:42:57 |
27.85 |
2 |
1020 |
卖出 |
| 09:43:15 |
27.83 |
7 |
1027 |
卖出 |
| 09:43:21 |
27.83 |
3 |
1030 |
卖出 |
| 09:43:24 |
27.8 |
14 |
1044 |
卖出 |
| 09:43:27 |
27.8 |
20 |
1064 |
卖出 |
| 09:43:30 |
27.8 |
23 |
1087 |
卖出 |
| 09:43:33 |
27.78 |
2 |
1089 |
卖出 |
| 09:43:36 |
27.78 |
4 |
1093 |
卖出 |
| 09:43:39 |
27.77 |
24 |
1117 |
卖出 |
| 09:43:42 |
27.77 |
2 |
1119 |
买入 |
| 09:43:45 |
27.77 |
6 |
1125 |
买入 |
| 09:43:54 |
27.77 |
8 |
1133 |
卖出 |
| 09:44:03 |
27.77 |
2 |
1135 |
卖出 |
| 09:44:06 |
27.72 |
5 |
1140 |
卖出 |
| 09:44:09 |
27.77 |
4 |
1144 |
买入 |
| 09:44:12 |
27.76 |
4 |
1148 |
买入 |
| 09:44:27 |
27.7 |
25 |
1173 |
卖出 |
| 09:44:30 |
27.77 |
1 |
1174 |
买入 |
| 09:44:33 |
27.7 |
28 |
1202 |
卖出 |
| 09:44:36 |
27.7 |
7 |
1209 |
买入 |
| 09:44:39 |
27.73 |
57 |
1266 |
买入 |
| 09:44:42 |
27.77 |
7 |
1273 |
买入 |
| 09:44:54 |
27.74 |
10 |
1283 |
买入 |
| 09:44:57 |
27.8 |
5 |
1288 |
买入 |
| 09:45:09 |
27.74 |
2 |
1290 |
卖出 |
| 09:45:15 |
27.74 |
1 |
1291 |
卖出 |
| 09:45:21 |
27.7 |
24 |
1315 |
卖出 |
| 09:45:33 |
27.7 |
20 |
1335 |
卖出 |
| 09:45:39 |
27.68 |
1 |
1336 |
卖出 |
| 09:45:51 |
27.68 |
8 |
1344 |
卖出 |
| 09:45:57 |
27.68 |
2 |
1346 |
买入 |
| 09:46:03 |
27.68 |
4 |
1350 |
买入 |
| 09:46:06 |
27.67 |
10 |
1360 |
卖出 |
| 09:46:21 |
27.67 |
44 |
1404 |
卖出 |
| 09:46:24 |
27.69 |
20 |
1424 |
买入 |
| 09:46:33 |
27.69 |
1 |
1425 |
卖出 |
| 09:46:45 |
27.76 |
1 |
1426 |
买入 |
| 09:46:51 |
27.69 |
7 |
1433 |
卖出 |
| 09:47:03 |
27.74 |
4 |
1437 |
买入 |
| 09:47:06 |
27.69 |
9 |
1446 |
卖出 |
| 09:47:09 |
27.69 |
1 |
1447 |
买入 |
| 09:47:30 |
27.72 |
1 |
1448 |
买入 |
| 09:47:42 |
27.7 |
2 |
1450 |
卖出 |
| 09:47:51 |
27.88 |
143 |
1593 |
买入 |
| 09:48:03 |
27.71 |
5 |
1598 |
卖出 |
| 09:49:09 |
27.74 |
9 |
1607 |
卖出 |
| 09:49:12 |
27.72 |
32 |
1639 |
卖出 |
| 09:49:15 |
27.7 |
21 |
1660 |
卖出 |
| 09:49:21 |
27.7 |
18 |
1678 |
买入 |
| 09:49:27 |
27.7 |
1 |
1679 |
卖出 |
| 09:49:42 |
27.7 |
6 |
1685 |
卖出 |
| 09:50:09 |
27.73 |
10 |
1695 |
买入 |
| 09:50:12 |
27.7 |
10 |
1705 |
卖出 |
| 09:50:18 |
27.72 |
5 |
1710 |
买入 |
| 09:50:24 |
27.72 |
1 |
1711 |
卖出 |
| 09:50:33 |
27.7 |
2 |
1713 |
卖出 |
| 09:50:36 |
27.73 |
10 |
1723 |
买入 |
| 09:50:39 |
27.73 |
7 |
1730 |
买入 |
| 09:50:42 |
27.73 |
1 |
1731 |
买入 |
| 09:50:48 |
27.73 |
2 |
1733 |
买入 |
| 09:50:57 |
27.73 |
4 |
1737 |
买入 |
| 09:51:03 |
27.73 |
4 |
1741 |
买入 |
| 09:51:06 |
27.73 |
1 |
1742 |
买入 |
| 09:51:15 |
27.7 |
18 |
1760 |
卖出 |
| 09:51:45 |
27.7 |
17 |
1777 |
卖出 |
| 09:51:48 |
27.7 |
3 |
1780 |
买入 |
| 09:51:51 |
27.7 |
1 |
1781 |
卖出 |
| 09:52:03 |
27.73 |
2 |
1783 |
买入 |
| 09:52:06 |
27.73 |
1 |
1784 |
买入 |
| 09:52:09 |
27.73 |
5 |
1789 |
买入 |
| 09:52:12 |
27.73 |
2 |
1791 |
卖出 |
| 09:52:21 |
27.74 |
3 |
1794 |
卖出 |
| 09:52:30 |
27.74 |
1 |
1795 |
买入 |
| 09:52:36 |
27.74 |
21 |
1816 |
买入 |
| 09:52:39 |
27.73 |
1 |
1817 |
买入 |
| 09:52:57 |
27.7 |
10 |
1827 |
卖出 |
| 09:53:15 |
27.7 |
34 |
1861 |
卖出 |
| 09:53:18 |
27.7 |
2 |
1863 |
买入 |
| 09:53:21 |
27.7 |
19 |
1882 |
买入 |
| 09:53:24 |
27.7 |
12 |
1894 |
买入 |
| 09:53:30 |
27.74 |
1 |
1895 |
买入 |
| 09:53:51 |
27.71 |
4 |
1899 |
卖出 |
| 09:53:54 |
27.7 |
1 |
1900 |
卖出 |
| 09:53:57 |
27.8 |
50 |
1950 |
买入 |
| 09:54:00 |
27.71 |
4 |
1954 |
卖出 |
| 09:54:06 |
27.7 |
5 |
1959 |
卖出 |
| 09:54:09 |
27.71 |
6 |
1965 |
买入 |
| 09:54:21 |
27.72 |
2 |
1967 |
卖出 |
| 09:54:24 |
27.78 |
1 |
1968 |
买入 |
| 09:54:33 |
27.71 |
50 |
2018 |
卖出 |
| 09:54:45 |
27.71 |
7 |
2025 |
卖出 |
| 09:54:48 |
27.71 |
1 |
2026 |
卖出 |
| 09:54:57 |
27.77 |
5 |
2031 |
买入 |
| 09:55:06 |
27.71 |
14 |
2045 |
卖出 |
| 09:55:09 |
27.7 |
1 |
2046 |
卖出 |
| 09:55:12 |
27.7 |
1 |
2047 |
卖出 |
| 09:55:15 |
27.7 |
2 |
2049 |
卖出 |
| 09:55:18 |
27.7 |
1 |
2050 |
卖出 |
| 09:55:27 |
27.7 |
7 |
2057 |
卖出 |
| 09:55:33 |
27.7 |
1 |
2058 |
卖出 |
| 09:55:39 |
27.7 |
1 |
2059 |
卖出 |
| 09:55:45 |
27.69 |
83 |
2142 |
卖出 |
| 09:55:48 |
27.69 |
8 |
2150 |
卖出 |
| 09:55:51 |
27.67 |
43 |
2193 |
卖出 |
| 09:55:54 |
27.67 |
16 |
2209 |
卖出 |
| 09:55:57 |
27.65 |
10 |
2219 |
卖出 |
| 09:56:03 |
27.65 |
4 |
2223 |
卖出 |
| 09:56:09 |
27.65 |
2 |
2225 |
卖出 |
| 09:56:15 |
27.61 |
12 |
2237 |
卖出 |
| 09:56:18 |
27.66 |
4 |
2241 |
买入 |
| 09:56:36 |
27.65 |
1 |
2242 |
卖出 |
| 09:56:48 |
27.62 |
9 |
2251 |
卖出 |
| 09:56:51 |
27.61 |
5 |
2256 |
卖出 |
| 09:56:57 |
27.61 |
1 |
2257 |
卖出 |
| 09:57:03 |
27.61 |
2 |
2259 |
卖出 |
| 09:57:06 |
27.62 |
2 |
2261 |
买入 |
| 09:57:09 |
27.61 |
5 |
2266 |
卖出 |
| 09:57:12 |
27.61 |
1 |
2267 |
卖出 |
| 09:57:15 |
27.61 |
20 |
2287 |
卖出 |
| 09:57:21 |
27.61 |
14 |
2301 |
卖出 |
| 09:57:24 |
27.61 |
22 |
2323 |
卖出 |
| 09:57:30 |
27.62 |
6 |
2329 |
买入 |
| 09:57:36 |
27.61 |
32 |
2361 |
卖出 |
| 09:57:45 |
27.62 |
4 |
2365 |
买入 |
| 09:57:48 |
27.62 |
5 |
2370 |
买入 |
| 09:57:51 |
27.62 |
1 |
2371 |
买入 |
| 09:58:03 |
27.62 |
2 |
2373 |
买入 |
| 09:58:09 |
27.61 |
1 |
2374 |
卖出 |
| 09:58:12 |
27.61 |
2 |
2376 |
卖出 |
| 09:58:15 |
27.62 |
17 |
2393 |
买入 |
| 09:58:24 |
27.61 |
11 |
2404 |
卖出 |
| 09:58:27 |
27.61 |
3 |
2407 |
卖出 |
| 09:58:30 |
27.61 |
10 |
2417 |
卖出 |
| 09:58:33 |
27.61 |
28 |
2445 |
卖出 |
| 09:58:36 |
27.61 |
45 |
2490 |
买入 |
| 09:58:39 |
27.61 |
5 |
2495 |
卖出 |
| 09:58:54 |
27.61 |
11 |
2506 |
卖出 |
| 09:58:57 |
27.61 |
2 |
2508 |
卖出 |
| 09:59:00 |
27.61 |
2 |
2510 |
卖出 |
| 09:59:06 |
27.61 |
9 |
2519 |
卖出 |
| 09:59:09 |
27.61 |
4 |
2523 |
卖出 |
| 09:59:12 |
27.62 |
3 |
2526 |
买入 |
| 09:59:15 |
27.61 |
1 |
2527 |
卖出 |
| 09:59:18 |
27.61 |
3 |
2530 |
卖出 |
| 09:59:24 |
27.61 |
51 |
2581 |
卖出 |
| 09:59:33 |
27.6 |
14 |
2595 |
卖出 |
| 09:59:36 |
27.61 |
5 |
2600 |
买入 |
| 09:59:39 |
27.62 |
1 |
2601 |
买入 |
| 09:59:42 |
27.6 |
32 |
2633 |
卖出 |
| 09:59:45 |
27.6 |
39 |
2672 |
卖出 |
| 09:59:54 |
27.61 |
35 |
2707 |
买入 |
| 10:00:00 |
27.61 |
1 |
2708 |
卖出 |
| 10:00:12 |
27.62 |
7 |
2715 |
买入 |
| 10:00:15 |
27.66 |
28 |
2743 |
买入 |
| 10:00:39 |
27.65 |
1 |
2744 |
买入 |
| 10:00:54 |
27.65 |
2 |
2746 |
卖出 |
| 10:01:06 |
27.65 |
4 |
2750 |
卖出 |
| 10:01:09 |
27.66 |
3 |
2753 |
卖出 |
| 10:01:21 |
27.73 |
5 |
2758 |
买入 |
| 10:01:33 |
27.66 |
2 |
2760 |
卖出 |
| 10:01:42 |
27.66 |
8 |
2768 |
卖出 |
| 10:01:51 |
27.72 |
2 |
2770 |
买入 |
| 10:01:57 |
27.73 |
2 |
2772 |
买入 |
| 10:02:12 |
27.72 |
2 |
2774 |
卖出 |