越剑智能[603095]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:45 |
20.97 |
127 |
127 |
集合竞价 |
| 09:15:57 |
20.11 |
254 |
254 |
集合竞价 |
| 09:16:18 |
20.39 |
254 |
254 |
集合竞价 |
| 09:16:33 |
20.4 |
254 |
254 |
集合竞价 |
| 09:17:03 |
20.4 |
254 |
254 |
集合竞价 |
| 09:17:09 |
20.4 |
254 |
254 |
集合竞价 |
| 09:17:15 |
20.4 |
254 |
254 |
集合竞价 |
| 09:17:27 |
20.4 |
254 |
254 |
集合竞价 |
| 09:17:39 |
20.4 |
254 |
254 |
集合竞价 |
| 09:17:42 |
21 |
127 |
127 |
集合竞价 |
| 09:17:57 |
20.97 |
127 |
127 |
集合竞价 |
| 09:18:18 |
21.3 |
0 |
0 |
集合竞价 |
| 09:19:42 |
21.3 |
1 |
1 |
集合竞价 |
| 09:20:06 |
21.3 |
11 |
11 |
集合竞价 |
| 09:21:45 |
21.3 |
11 |
11 |
集合竞价 |
| 09:22:00 |
21.29 |
11 |
11 |
集合竞价 |
| 09:22:15 |
21.29 |
11 |
11 |
集合竞价 |
| 09:22:42 |
21.29 |
11 |
11 |
集合竞价 |
| 09:23:00 |
21.29 |
12 |
12 |
集合竞价 |
| 09:23:06 |
21.29 |
12 |
12 |
集合竞价 |
| 09:23:18 |
21.29 |
12 |
12 |
集合竞价 |
| 09:24:00 |
21.29 |
12 |
12 |
集合竞价 |
| 09:24:09 |
21.29 |
12 |
12 |
集合竞价 |
| 09:24:21 |
21.29 |
22 |
22 |
集合竞价 |
| 09:24:30 |
21.29 |
47 |
47 |
集合竞价 |
| 09:24:33 |
21.3 |
50 |
50 |
集合竞价 |
| 09:24:48 |
21.29 |
76 |
76 |
集合竞价 |
| 09:24:51 |
21.29 |
101 |
101 |
集合竞价 |
| 09:24:54 |
21.29 |
104 |
104 |
集合竞价 |
| 09:24:57 |
21.34 |
197 |
197 |
集合竞价 |
| 09:25:00 |
21.38 |
215 |
215 |
集合竞价 |
| 09:25:04 |
21.38 |
215 |
430 |
卖出 |
| 09:30:00 |
21.5 |
13 |
443 |
买入 |
| 09:30:03 |
21.47 |
62 |
505 |
卖出 |
| 09:30:06 |
21.47 |
38 |
543 |
买入 |
| 09:30:09 |
21.39 |
56 |
599 |
卖出 |
| 09:30:12 |
21.47 |
100 |
699 |
买入 |
| 09:30:15 |
21.4 |
85 |
784 |
买入 |
| 09:30:18 |
21.46 |
31 |
815 |
买入 |
| 09:30:21 |
21.45 |
16 |
831 |
买入 |
| 09:30:24 |
21.47 |
18 |
849 |
买入 |
| 09:30:27 |
21.47 |
25 |
874 |
买入 |
| 09:30:30 |
21.47 |
28 |
902 |
买入 |
| 09:30:33 |
21.47 |
3 |
905 |
买入 |
| 09:30:36 |
21.48 |
42 |
947 |
买入 |
| 09:30:39 |
21.48 |
57 |
1004 |
买入 |
| 09:30:42 |
21.49 |
54 |
1058 |
买入 |
| 09:30:45 |
21.5 |
67 |
1125 |
买入 |
| 09:30:48 |
21.55 |
29 |
1154 |
买入 |
| 09:30:51 |
21.55 |
13 |
1167 |
买入 |
| 09:30:54 |
21.55 |
17 |
1184 |
卖出 |
| 09:30:57 |
21.56 |
5 |
1189 |
买入 |
| 09:31:00 |
21.55 |
21 |
1210 |
卖出 |
| 09:31:03 |
21.56 |
12 |
1222 |
卖出 |
| 09:31:09 |
21.58 |
9 |
1231 |
买入 |
| 09:31:12 |
21.56 |
34 |
1265 |
卖出 |
| 09:31:15 |
21.57 |
18 |
1283 |
买入 |
| 09:31:18 |
21.57 |
14 |
1297 |
卖出 |
| 09:31:21 |
21.66 |
150 |
1447 |
买入 |
| 09:31:24 |
21.68 |
53 |
1500 |
买入 |
| 09:31:27 |
21.68 |
47 |
1547 |
买入 |
| 09:31:30 |
21.68 |
31 |
1578 |
买入 |
| 09:31:33 |
21.74 |
24 |
1602 |
买入 |
| 09:31:36 |
21.68 |
61 |
1663 |
卖出 |
| 09:31:39 |
21.78 |
51 |
1714 |
买入 |
| 09:31:45 |
21.78 |
73 |
1787 |
买入 |
| 09:31:48 |
21.69 |
2 |
1789 |
卖出 |
| 09:31:54 |
21.69 |
22 |
1811 |
卖出 |
| 09:31:57 |
21.66 |
23 |
1834 |
卖出 |
| 09:32:00 |
21.66 |
19 |
1853 |
卖出 |
| 09:32:03 |
21.69 |
152 |
2005 |
买入 |
| 09:32:06 |
21.69 |
47 |
2052 |
买入 |
| 09:32:09 |
21.69 |
11 |
2063 |
买入 |
| 09:32:12 |
21.68 |
42 |
2105 |
卖出 |
| 09:32:15 |
21.69 |
51 |
2156 |
买入 |
| 09:32:18 |
21.7 |
10 |
2166 |
买入 |
| 09:32:21 |
21.74 |
5 |
2171 |
买入 |
| 09:32:30 |
21.72 |
21 |
2192 |
买入 |
| 09:32:33 |
21.73 |
9 |
2201 |
买入 |
| 09:32:36 |
21.73 |
2 |
2203 |
卖出 |
| 09:32:39 |
21.72 |
14 |
2217 |
卖出 |
| 09:32:42 |
21.7 |
22 |
2239 |
卖出 |
| 09:32:45 |
21.73 |
11 |
2250 |
买入 |
| 09:32:48 |
21.71 |
13 |
2263 |
卖出 |
| 09:32:51 |
21.69 |
58 |
2321 |
卖出 |
| 09:32:54 |
21.69 |
15 |
2336 |
买入 |
| 09:32:57 |
21.69 |
23 |
2359 |
买入 |
| 09:33:00 |
21.69 |
26 |
2385 |
卖出 |
| 09:33:03 |
21.7 |
48 |
2433 |
买入 |
| 09:33:06 |
21.7 |
20 |
2453 |
买入 |
| 09:33:09 |
21.69 |
1 |
2454 |
卖出 |
| 09:33:12 |
21.69 |
2 |
2456 |
买入 |
| 09:33:15 |
21.68 |
4 |
2460 |
买入 |
| 09:33:18 |
21.64 |
11 |
2471 |
卖出 |
| 09:33:21 |
21.63 |
10 |
2481 |
卖出 |
| 09:33:24 |
21.65 |
6 |
2487 |
买入 |
| 09:33:27 |
21.65 |
2 |
2489 |
买入 |
| 09:33:33 |
21.64 |
1 |
2490 |
买入 |
| 09:33:42 |
21.63 |
16 |
2506 |
买入 |
| 09:33:45 |
21.65 |
3 |
2509 |
买入 |
| 09:33:48 |
21.64 |
13 |
2522 |
卖出 |
| 09:33:51 |
21.63 |
3 |
2525 |
卖出 |
| 09:33:54 |
21.63 |
4 |
2529 |
卖出 |
| 09:33:57 |
21.64 |
6 |
2535 |
买入 |
| 09:34:00 |
21.6 |
27 |
2562 |
卖出 |
| 09:34:12 |
21.61 |
12 |
2574 |
卖出 |
| 09:34:15 |
21.61 |
4 |
2578 |
买入 |
| 09:34:18 |
21.61 |
1 |
2579 |
卖出 |
| 09:34:21 |
21.61 |
15 |
2594 |
卖出 |
| 09:34:24 |
21.61 |
22 |
2616 |
卖出 |
| 09:34:27 |
21.64 |
20 |
2636 |
买入 |
| 09:34:30 |
21.65 |
30 |
2666 |
买入 |
| 09:34:33 |
21.66 |
7 |
2673 |
买入 |
| 09:34:36 |
21.66 |
18 |
2691 |
买入 |
| 09:34:39 |
21.66 |
12 |
2703 |
买入 |
| 09:34:42 |
21.66 |
10 |
2713 |
卖出 |
| 09:34:45 |
21.69 |
25 |
2738 |
买入 |
| 09:34:48 |
21.69 |
24 |
2762 |
买入 |
| 09:34:51 |
21.7 |
64 |
2826 |
买入 |
| 09:34:54 |
21.69 |
11 |
2837 |
卖出 |
| 09:34:57 |
21.69 |
16 |
2853 |
卖出 |
| 09:35:00 |
21.69 |
12 |
2865 |
买入 |
| 09:35:03 |
21.7 |
6 |
2871 |
买入 |
| 09:35:06 |
21.69 |
4 |
2875 |
卖出 |
| 09:35:09 |
21.69 |
15 |
2890 |
买入 |
| 09:35:12 |
21.7 |
17 |
2907 |
买入 |
| 09:35:15 |
21.67 |
4 |
2911 |
卖出 |
| 09:35:18 |
21.67 |
12 |
2923 |
卖出 |
| 09:35:21 |
21.67 |
13 |
2936 |
卖出 |
| 09:35:24 |
21.67 |
18 |
2954 |
卖出 |
| 09:35:27 |
21.69 |
34 |
2988 |
买入 |
| 09:35:33 |
21.69 |
2 |
2990 |
买入 |
| 09:35:36 |
21.69 |
1 |
2991 |
买入 |
| 09:35:39 |
21.69 |
40 |
3031 |
买入 |
| 09:35:42 |
21.69 |
4 |
3035 |
卖出 |
| 09:35:48 |
21.7 |
9 |
3044 |
买入 |
| 09:35:51 |
21.7 |
6 |
3050 |
买入 |
| 09:35:54 |
21.7 |
7 |
3057 |
买入 |
| 09:35:57 |
21.7 |
2 |
3059 |
买入 |
| 09:36:00 |
21.7 |
12 |
3071 |
买入 |
| 09:36:03 |
21.7 |
7 |
3078 |
买入 |
| 09:36:06 |
21.71 |
3 |
3081 |
买入 |
| 09:36:09 |
21.72 |
12 |
3093 |
买入 |
| 09:36:15 |
21.71 |
14 |
3107 |
卖出 |
| 09:36:18 |
21.72 |
1 |
3108 |
买入 |
| 09:36:21 |
21.71 |
1 |
3109 |
卖出 |
| 09:36:24 |
21.71 |
2 |
3111 |
卖出 |
| 09:36:27 |
21.71 |
5 |
3116 |
卖出 |
| 09:36:36 |
21.71 |
6 |
3122 |
买入 |
| 09:36:39 |
21.71 |
1 |
3123 |
买入 |
| 09:36:42 |
21.7 |
25 |
3148 |
卖出 |
| 09:36:45 |
21.71 |
6 |
3154 |
买入 |
| 09:36:48 |
21.7 |
4 |
3158 |
卖出 |
| 09:36:54 |
21.71 |
34 |
3192 |
买入 |
| 09:36:57 |
21.72 |
10 |
3202 |
买入 |
| 09:37:00 |
21.72 |
6 |
3208 |
买入 |
| 09:37:06 |
21.71 |
5 |
3213 |
卖出 |
| 09:37:12 |
21.71 |
4 |
3217 |
卖出 |
| 09:37:18 |
21.7 |
62 |
3279 |
卖出 |
| 09:37:21 |
21.67 |
100 |
3379 |
卖出 |
| 09:37:24 |
21.65 |
19 |
3398 |
卖出 |
| 09:37:30 |
21.66 |
10 |
3408 |
买入 |
| 09:37:33 |
21.64 |
44 |
3452 |
卖出 |
| 09:37:36 |
21.66 |
13 |
3465 |
买入 |
| 09:37:39 |
21.64 |
5 |
3470 |
卖出 |
| 09:37:42 |
21.61 |
4 |
3474 |
卖出 |
| 09:37:45 |
21.64 |
12 |
3486 |
买入 |
| 09:37:51 |
21.65 |
10 |
3496 |
买入 |
| 09:38:06 |
21.59 |
51 |
3547 |
卖出 |
| 09:38:09 |
21.58 |
7 |
3554 |
卖出 |
| 09:38:12 |
21.59 |
2 |
3556 |
买入 |
| 09:38:24 |
21.58 |
27 |
3583 |
买入 |
| 09:38:27 |
21.59 |
19 |
3602 |
买入 |
| 09:38:51 |
21.58 |
2 |
3604 |
买入 |
| 09:38:54 |
21.53 |
46 |
3650 |
卖出 |
| 09:38:57 |
21.58 |
9 |
3659 |
买入 |
| 09:39:00 |
21.53 |
1 |
3660 |
卖出 |
| 09:39:03 |
21.53 |
21 |
3681 |
卖出 |
| 09:39:06 |
21.5 |
20 |
3701 |
卖出 |
| 09:39:09 |
21.5 |
1 |
3702 |
卖出 |
| 09:39:12 |
21.52 |
5 |
3707 |
买入 |
| 09:39:21 |
21.47 |
13 |
3720 |
卖出 |
| 09:39:24 |
21.47 |
6 |
3726 |
卖出 |
| 09:39:27 |
21.5 |
6 |
3732 |
买入 |
| 09:39:30 |
21.5 |
5 |
3737 |
卖出 |
| 09:39:45 |
21.52 |
4 |
3741 |
买入 |
| 09:39:48 |
21.5 |
4 |
3745 |
卖出 |
| 09:39:54 |
21.5 |
2 |
3747 |
卖出 |
| 09:39:57 |
21.52 |
4 |
3751 |
买入 |
| 09:40:00 |
21.53 |
1 |
3752 |
买入 |
| 09:40:03 |
21.52 |
2 |
3754 |
卖出 |
| 09:40:06 |
21.51 |
31 |
3785 |
卖出 |
| 09:40:09 |
21.51 |
16 |
3801 |
卖出 |
| 09:40:12 |
21.5 |
24 |
3825 |
卖出 |
| 09:40:15 |
21.5 |
5 |
3830 |
卖出 |
| 09:40:18 |
21.53 |
45 |
3875 |
买入 |
| 09:40:21 |
21.51 |
1 |
3876 |
卖出 |
| 09:40:27 |
21.5 |
68 |
3944 |
卖出 |
| 09:40:30 |
21.46 |
29 |
3973 |
卖出 |
| 09:40:33 |
21.46 |
3 |
3976 |
买入 |
| 09:40:39 |
21.46 |
4 |
3980 |
买入 |
| 09:40:51 |
21.46 |
8 |
3988 |
买入 |
| 09:40:54 |
21.46 |
2 |
3990 |
买入 |
| 09:40:57 |
21.47 |
1 |
3991 |
买入 |
| 09:41:03 |
21.47 |
2 |
3993 |
买入 |
| 09:41:06 |
21.46 |
1 |
3994 |
卖出 |
| 09:41:09 |
21.46 |
1 |
3995 |
买入 |
| 09:41:12 |
21.47 |
20 |
4015 |
买入 |
| 09:41:18 |
21.47 |
12 |
4027 |
买入 |
| 09:41:21 |
21.47 |
15 |
4042 |
买入 |
| 09:41:24 |
21.47 |
1 |
4043 |
卖出 |
| 09:41:27 |
21.45 |
5 |
4048 |
卖出 |
| 09:41:30 |
21.47 |
6 |
4054 |
买入 |
| 09:41:33 |
21.45 |
7 |
4061 |
卖出 |
| 09:41:36 |
21.45 |
7 |
4068 |
卖出 |
| 09:41:45 |
21.45 |
3 |
4071 |
卖出 |
| 09:41:54 |
21.52 |
5 |
4076 |
买入 |
| 09:42:00 |
21.46 |
13 |
4089 |
卖出 |
| 09:42:03 |
21.46 |
2 |
4091 |
买入 |
| 09:42:06 |
21.46 |
35 |
4126 |
买入 |
| 09:42:09 |
21.46 |
13 |
4139 |
卖出 |
| 09:42:15 |
21.51 |
1 |
4140 |
买入 |
| 09:42:18 |
21.51 |
1 |
4141 |
买入 |
| 09:42:21 |
21.45 |
60 |
4201 |
卖出 |
| 09:42:24 |
21.48 |
2 |
4203 |
买入 |
| 09:42:36 |
21.46 |
8 |
4211 |
买入 |
| 09:42:42 |
21.46 |
5 |
4216 |
买入 |
| 09:42:45 |
21.45 |
30 |
4246 |
卖出 |
| 09:42:48 |
21.44 |
28 |
4274 |
卖出 |
| 09:42:57 |
21.44 |
20 |
4294 |
卖出 |
| 09:43:03 |
21.44 |
12 |
4306 |
卖出 |
| 09:43:06 |
21.44 |
43 |
4349 |
卖出 |
| 09:43:09 |
21.43 |
6 |
4355 |
卖出 |
| 09:43:12 |
21.42 |
10 |
4365 |
卖出 |
| 09:43:21 |
21.43 |
2 |
4367 |
买入 |
| 09:43:27 |
21.43 |
1 |
4368 |
买入 |
| 09:43:33 |
21.43 |
17 |
4385 |
买入 |
| 09:43:36 |
21.43 |
22 |
4407 |
卖出 |
| 09:43:39 |
21.42 |
13 |
4420 |
卖出 |
| 09:43:42 |
21.42 |
16 |
4436 |
卖出 |
| 09:43:45 |
21.42 |
17 |
4453 |
卖出 |
| 09:43:48 |
21.42 |
19 |
4472 |
卖出 |
| 09:43:51 |
21.41 |
75 |
4547 |
卖出 |
| 09:43:54 |
21.4 |
57 |
4604 |
卖出 |
| 09:44:00 |
21.41 |
6 |
4610 |
买入 |
| 09:44:03 |
21.38 |
9 |
4619 |
卖出 |
| 09:44:06 |
21.43 |
29 |
4648 |
买入 |
| 09:44:12 |
21.36 |
7 |
4655 |
卖出 |
| 09:44:15 |
21.39 |
7 |
4662 |
买入 |
| 09:44:18 |
21.39 |
12 |
4674 |
卖出 |
| 09:44:21 |
21.37 |
7 |
4681 |
卖出 |
| 09:44:27 |
21.34 |
1 |
4682 |
卖出 |
| 09:44:30 |
21.37 |
10 |
4692 |
买入 |
| 09:44:39 |
21.33 |
12 |
4704 |
卖出 |
| 09:44:45 |
21.33 |
17 |
4721 |
卖出 |
| 09:44:48 |
21.33 |
2 |
4723 |
卖出 |
| 09:44:51 |
21.33 |
21 |
4744 |
卖出 |
| 09:45:06 |
21.39 |
1 |
4745 |
买入 |
| 09:45:33 |
21.37 |
9 |
4754 |
买入 |
| 09:45:45 |
21.38 |
5 |
4759 |
买入 |
| 09:45:48 |
21.36 |
1 |
4760 |
卖出 |
| 09:45:54 |
21.4 |
24 |
4784 |
买入 |
| 09:45:57 |
21.36 |
5 |
4789 |
卖出 |
| 09:46:00 |
21.36 |
2 |
4791 |
卖出 |
| 09:46:03 |
21.36 |
2 |
4793 |
卖出 |
| 09:46:06 |
21.35 |
7 |
4800 |
卖出 |
| 09:46:09 |
21.35 |
6 |
4806 |
买入 |
| 09:46:15 |
21.36 |
1 |
4807 |
卖出 |
| 09:46:18 |
21.42 |
10 |
4817 |
买入 |
| 09:46:21 |
21.36 |
4 |
4821 |
卖出 |
| 09:46:27 |
21.42 |
11 |
4832 |
买入 |
| 09:46:30 |
21.36 |
2 |
4834 |
卖出 |
| 09:46:39 |
21.42 |
6 |
4840 |
买入 |
| 09:46:42 |
21.42 |
1 |
4841 |
卖出 |
| 09:46:45 |
21.42 |
4 |
4845 |
卖出 |
| 09:46:51 |
21.42 |
5 |
4850 |
卖出 |
| 09:47:09 |
21.44 |
1 |
4851 |
买入 |
| 09:47:12 |
21.44 |
1 |
4852 |
卖出 |
| 09:47:15 |
21.42 |
4 |
4856 |
卖出 |
| 09:47:18 |
21.44 |
1 |
4857 |
买入 |
| 09:47:30 |
21.38 |
22 |
4879 |
卖出 |
| 09:47:36 |
21.31 |
238 |
5117 |
卖出 |
| 09:48:00 |
21.32 |
4 |
5121 |
卖出 |
| 09:48:09 |
21.37 |
1 |
5122 |
买入 |
| 09:48:18 |
21.37 |
4 |
5126 |
买入 |
| 09:48:21 |
21.32 |
5 |
5131 |
卖出 |
| 09:48:39 |
21.39 |
5 |
5136 |
买入 |
| 09:48:42 |
21.33 |
4 |
5140 |
卖出 |
| 09:48:51 |
21.34 |
1 |
5141 |
卖出 |
| 09:48:54 |
21.34 |
1 |
5142 |
卖出 |
| 09:48:57 |
21.4 |
10 |
5152 |
买入 |
| 09:49:03 |
21.35 |
2 |
5154 |
卖出 |
| 09:49:06 |
21.35 |
7 |
5161 |
买入 |
| 09:49:12 |
21.35 |
1 |
5162 |
买入 |
| 09:49:24 |
21.34 |
1 |
5163 |
卖出 |
| 09:49:27 |
21.34 |
6 |
5169 |
卖出 |
| 09:49:30 |
21.32 |
27 |
5196 |
卖出 |
| 09:49:33 |
21.32 |
8 |
5204 |
卖出 |
| 09:49:39 |
21.32 |
1 |
5205 |
卖出 |
| 09:49:51 |
21.31 |
25 |
5230 |
卖出 |