震有科技[688418]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:14 |
9.68 |
5 |
5 |
集合竞价 |
| 09:17:25 |
9.75 |
14 |
14 |
集合竞价 |
| 09:17:55 |
9.75 |
14 |
14 |
集合竞价 |
| 09:18:07 |
9.75 |
14 |
14 |
集合竞价 |
| 09:18:37 |
9.68 |
9 |
9 |
集合竞价 |
| 09:24:16 |
9.66 |
11 |
11 |
集合竞价 |
| 09:25:04 |
9.62 |
11 |
22 |
买入 |
| 09:30:05 |
9.6 |
2 |
24 |
卖出 |
| 09:30:08 |
9.56 |
17 |
41 |
卖出 |
| 09:30:11 |
9.59 |
19 |
60 |
买入 |
| 09:30:14 |
9.59 |
20 |
80 |
买入 |
| 09:30:17 |
9.6 |
26 |
106 |
买入 |
| 09:30:20 |
9.59 |
110 |
216 |
卖出 |
| 09:30:23 |
9.62 |
112 |
328 |
买入 |
| 09:30:26 |
9.57 |
6 |
334 |
卖出 |
| 09:30:29 |
9.62 |
19 |
353 |
买入 |
| 09:30:32 |
9.62 |
2 |
355 |
卖出 |
| 09:30:35 |
9.62 |
10 |
365 |
卖出 |
| 09:30:38 |
9.63 |
23 |
388 |
卖出 |
| 09:30:41 |
9.61 |
4 |
392 |
卖出 |
| 09:30:47 |
9.64 |
32 |
424 |
买入 |
| 09:30:53 |
9.62 |
30 |
454 |
卖出 |
| 09:30:56 |
9.62 |
17 |
471 |
买入 |
| 09:30:59 |
9.62 |
4 |
475 |
买入 |
| 09:31:02 |
9.64 |
4 |
479 |
买入 |
| 09:31:05 |
9.63 |
7 |
486 |
卖出 |
| 09:31:08 |
9.63 |
13 |
499 |
买入 |
| 09:31:11 |
9.63 |
5 |
504 |
买入 |
| 09:31:14 |
9.63 |
12 |
516 |
买入 |
| 09:31:20 |
9.63 |
2 |
518 |
买入 |
| 09:31:23 |
9.63 |
2 |
520 |
买入 |
| 09:31:35 |
9.63 |
4 |
524 |
买入 |
| 09:31:50 |
9.63 |
4 |
528 |
买入 |
| 09:31:53 |
9.63 |
2 |
530 |
买入 |
| 09:31:56 |
9.63 |
21 |
551 |
买入 |
| 09:31:59 |
9.63 |
7 |
558 |
买入 |
| 09:32:02 |
9.62 |
77 |
635 |
卖出 |
| 09:32:05 |
9.63 |
17 |
652 |
买入 |
| 09:32:08 |
9.63 |
5 |
657 |
买入 |
| 09:32:38 |
9.64 |
7 |
664 |
买入 |
| 09:32:41 |
9.65 |
3 |
667 |
买入 |
| 09:32:44 |
9.65 |
8 |
675 |
买入 |
| 09:32:47 |
9.63 |
9 |
684 |
卖出 |
| 09:32:50 |
9.63 |
18 |
702 |
买入 |
| 09:33:02 |
9.64 |
16 |
718 |
买入 |
| 09:33:05 |
9.65 |
12 |
730 |
买入 |
| 09:33:08 |
9.65 |
2 |
732 |
买入 |
| 09:33:11 |
9.65 |
2 |
734 |
买入 |
| 09:33:14 |
9.65 |
4 |
738 |
买入 |
| 09:33:17 |
9.65 |
68 |
806 |
买入 |
| 09:33:20 |
9.65 |
25 |
831 |
买入 |
| 09:33:23 |
9.66 |
15 |
846 |
买入 |
| 09:33:26 |
9.66 |
25 |
871 |
买入 |
| 09:33:41 |
9.68 |
9 |
880 |
买入 |
| 09:33:47 |
9.69 |
100 |
980 |
买入 |
| 09:33:56 |
9.69 |
16 |
996 |
买入 |
| 09:34:17 |
9.69 |
13 |
1009 |
卖出 |
| 09:34:20 |
9.73 |
52 |
1061 |
买入 |
| 09:34:23 |
9.73 |
212 |
1273 |
买入 |
| 09:34:35 |
9.69 |
3 |
1276 |
买入 |
| 09:34:38 |
9.7 |
2 |
1278 |
买入 |
| 09:34:44 |
9.7 |
17 |
1295 |
买入 |
| 09:34:47 |
9.7 |
2 |
1297 |
卖出 |
| 09:34:50 |
9.7 |
5 |
1302 |
卖出 |
| 09:34:56 |
9.7 |
5 |
1307 |
卖出 |
| 09:35:02 |
9.72 |
2 |
1309 |
买入 |
| 09:35:05 |
9.72 |
6 |
1315 |
买入 |
| 09:35:08 |
9.71 |
25 |
1340 |
卖出 |
| 09:35:14 |
9.72 |
53 |
1393 |
买入 |
| 09:35:17 |
9.73 |
2 |
1395 |
买入 |
| 09:35:20 |
9.73 |
6 |
1401 |
买入 |
| 09:35:23 |
9.73 |
6 |
1407 |
买入 |
| 09:35:26 |
9.73 |
13 |
1420 |
买入 |
| 09:35:29 |
9.74 |
8 |
1428 |
买入 |
| 09:35:32 |
9.74 |
4 |
1432 |
买入 |
| 09:35:38 |
9.73 |
50 |
1482 |
卖出 |
| 09:35:41 |
9.72 |
23 |
1505 |
卖出 |
| 09:35:44 |
9.72 |
16 |
1521 |
卖出 |
| 09:35:50 |
9.7 |
12 |
1533 |
卖出 |
| 09:35:59 |
9.72 |
10 |
1543 |
买入 |
| 09:36:02 |
9.72 |
10 |
1553 |
卖出 |
| 09:36:05 |
9.73 |
6 |
1559 |
买入 |
| 09:36:08 |
9.73 |
4 |
1563 |
买入 |
| 09:36:20 |
9.73 |
27 |
1590 |
买入 |
| 09:36:23 |
9.74 |
6 |
1596 |
买入 |
| 09:36:26 |
9.74 |
86 |
1682 |
买入 |
| 09:36:32 |
9.74 |
12 |
1694 |
卖出 |
| 09:36:35 |
9.74 |
2 |
1696 |
卖出 |
| 09:36:38 |
9.75 |
127 |
1823 |
买入 |
| 09:36:41 |
9.74 |
14 |
1837 |
卖出 |
| 09:36:59 |
9.77 |
4 |
1841 |
买入 |
| 09:37:14 |
9.75 |
17 |
1858 |
卖出 |
| 09:37:17 |
9.75 |
36 |
1894 |
卖出 |
| 09:37:20 |
9.75 |
36 |
1930 |
卖出 |
| 09:37:26 |
9.76 |
30 |
1960 |
买入 |
| 09:37:29 |
9.76 |
9 |
1969 |
买入 |
| 09:37:38 |
9.76 |
7 |
1976 |
买入 |
| 09:37:53 |
9.73 |
222 |
2198 |
卖出 |
| 09:38:08 |
9.73 |
28 |
2226 |
卖出 |
| 09:38:11 |
9.68 |
12 |
2238 |
卖出 |
| 09:38:14 |
9.74 |
4 |
2242 |
买入 |
| 09:38:17 |
9.73 |
4 |
2246 |
买入 |
| 09:38:20 |
9.73 |
2 |
2248 |
买入 |
| 09:38:26 |
9.69 |
21 |
2269 |
卖出 |
| 09:38:44 |
9.69 |
15 |
2284 |
卖出 |
| 09:38:47 |
9.68 |
8 |
2292 |
卖出 |
| 09:39:08 |
9.68 |
15 |
2307 |
卖出 |
| 09:39:11 |
9.67 |
7 |
2314 |
卖出 |
| 09:39:17 |
9.67 |
9 |
2323 |
卖出 |
| 09:39:20 |
9.66 |
8 |
2331 |
卖出 |
| 09:39:23 |
9.69 |
2 |
2333 |
买入 |
| 09:39:38 |
9.71 |
42 |
2375 |
买入 |
| 09:39:53 |
9.68 |
2 |
2377 |
卖出 |
| 09:39:56 |
9.68 |
6 |
2383 |
卖出 |
| 09:39:59 |
9.68 |
3 |
2386 |
卖出 |
| 09:40:02 |
9.68 |
10 |
2396 |
买入 |
| 09:40:05 |
9.68 |
2 |
2398 |
买入 |
| 09:40:08 |
9.68 |
2 |
2400 |
卖出 |
| 09:40:11 |
9.68 |
15 |
2415 |
卖出 |
| 09:40:14 |
9.67 |
5 |
2420 |
买入 |
| 09:40:17 |
9.67 |
2 |
2422 |
买入 |
| 09:40:20 |
9.66 |
4 |
2426 |
卖出 |
| 09:40:26 |
9.66 |
7 |
2433 |
卖出 |
| 09:40:29 |
9.67 |
0 |
2433 |
买入 |
| 09:40:32 |
9.67 |
2 |
2435 |
卖出 |
| 09:40:35 |
9.67 |
6 |
2441 |
卖出 |
| 09:40:38 |
9.67 |
11 |
2452 |
卖出 |
| 09:40:56 |
9.66 |
44 |
2496 |
卖出 |
| 09:40:59 |
9.66 |
50 |
2546 |
买入 |
| 09:41:02 |
9.66 |
26 |
2572 |
买入 |
| 09:41:08 |
9.66 |
23 |
2595 |
卖出 |
| 09:41:11 |
9.66 |
15 |
2610 |
卖出 |
| 09:41:50 |
9.67 |
5 |
2615 |
买入 |
| 09:42:05 |
9.66 |
10 |
2625 |
卖出 |
| 09:42:08 |
9.66 |
5 |
2630 |
卖出 |
| 09:42:11 |
9.66 |
6 |
2636 |
卖出 |
| 09:42:14 |
9.65 |
58 |
2694 |
卖出 |
| 09:42:20 |
9.64 |
10 |
2704 |
买入 |
| 09:42:23 |
9.64 |
10 |
2714 |
买入 |
| 09:42:26 |
9.64 |
3 |
2717 |
买入 |
| 09:42:29 |
9.64 |
5 |
2722 |
买入 |
| 09:42:32 |
9.65 |
144 |
2866 |
买入 |
| 09:42:41 |
9.64 |
4 |
2870 |
买入 |
| 09:43:02 |
9.62 |
100 |
2970 |
卖出 |
| 09:43:08 |
9.62 |
12 |
2982 |
卖出 |
| 09:43:26 |
9.62 |
4 |
2986 |
卖出 |
| 09:43:35 |
9.63 |
53 |
3039 |
买入 |
| 09:44:02 |
9.62 |
50 |
3089 |
卖出 |
| 09:44:05 |
9.62 |
12 |
3101 |
卖出 |
| 09:44:08 |
9.62 |
51 |
3152 |
卖出 |
| 09:44:11 |
9.61 |
75 |
3227 |
卖出 |
| 09:44:14 |
9.61 |
22 |
3249 |
卖出 |
| 09:45:02 |
9.62 |
4 |
3253 |
买入 |
| 09:45:05 |
9.61 |
10 |
3263 |
卖出 |
| 09:45:11 |
9.62 |
6 |
3269 |
买入 |
| 09:45:14 |
9.61 |
3 |
3272 |
卖出 |
| 09:45:20 |
9.62 |
27 |
3299 |
买入 |
| 09:45:23 |
9.62 |
0 |
3299 |
卖出 |
| 09:45:26 |
9.62 |
7 |
3306 |
买入 |
| 09:45:35 |
9.62 |
19 |
3325 |
卖出 |
| 09:45:38 |
9.62 |
11 |
3336 |
买入 |
| 09:45:41 |
9.62 |
28 |
3364 |
买入 |
| 09:45:44 |
9.62 |
2 |
3366 |
买入 |
| 09:45:47 |
9.61 |
33 |
3399 |
卖出 |
| 09:45:50 |
9.62 |
8 |
3407 |
买入 |
| 09:45:53 |
9.62 |
20 |
3427 |
买入 |
| 09:45:56 |
9.61 |
189 |
3616 |
卖出 |
| 09:45:59 |
9.61 |
54 |
3670 |
卖出 |
| 09:46:02 |
9.62 |
6 |
3676 |
买入 |
| 09:46:08 |
9.61 |
92 |
3768 |
卖出 |
| 09:46:11 |
9.61 |
23 |
3791 |
卖出 |
| 09:46:14 |
9.6 |
2 |
3793 |
卖出 |
| 09:46:17 |
9.61 |
11 |
3804 |
买入 |
| 09:46:26 |
9.61 |
8 |
3812 |
买入 |
| 09:46:29 |
9.61 |
1 |
3813 |
买入 |
| 09:46:32 |
9.61 |
2 |
3815 |
卖出 |
| 09:46:38 |
9.62 |
11 |
3826 |
买入 |
| 09:46:44 |
9.62 |
12 |
3838 |
买入 |
| 09:46:53 |
9.62 |
8 |
3846 |
买入 |
| 09:46:56 |
9.62 |
4 |
3850 |
买入 |
| 09:46:59 |
9.64 |
3 |
3853 |
买入 |
| 09:47:08 |
9.63 |
16 |
3869 |
卖出 |
| 09:47:11 |
9.64 |
12 |
3881 |
买入 |
| 09:47:14 |
9.64 |
10 |
3891 |
买入 |
| 09:47:17 |
9.64 |
9 |
3900 |
买入 |
| 09:47:20 |
9.64 |
14 |
3914 |
买入 |
| 09:47:26 |
9.64 |
4 |
3918 |
买入 |
| 09:47:35 |
9.64 |
12 |
3930 |
买入 |
| 09:47:38 |
9.64 |
22 |
3952 |
买入 |
| 09:47:41 |
9.64 |
4 |
3956 |
买入 |
| 09:47:50 |
9.65 |
6 |
3962 |
买入 |
| 09:47:56 |
9.65 |
16 |
3978 |
买入 |
| 09:48:05 |
9.64 |
24 |
4002 |
卖出 |
| 09:48:08 |
9.64 |
6 |
4008 |
卖出 |
| 09:48:11 |
9.64 |
10 |
4018 |
卖出 |
| 09:48:17 |
9.64 |
11 |
4029 |
卖出 |
| 09:48:20 |
9.64 |
2 |
4031 |
卖出 |
| 09:48:23 |
9.65 |
6 |
4037 |
买入 |
| 09:48:32 |
9.65 |
52 |
4089 |
买入 |
| 09:48:35 |
9.65 |
30 |
4119 |
买入 |
| 09:48:38 |
9.65 |
9 |
4128 |
买入 |
| 09:48:44 |
9.65 |
5 |
4133 |
买入 |
| 09:48:47 |
9.65 |
17 |
4150 |
买入 |
| 09:48:50 |
9.65 |
68 |
4218 |
买入 |
| 09:48:53 |
9.66 |
6 |
4224 |
买入 |
| 09:48:56 |
9.68 |
10 |
4234 |
买入 |
| 09:49:02 |
9.66 |
6 |
4240 |
卖出 |
| 09:49:05 |
9.66 |
2 |
4242 |
卖出 |
| 09:49:08 |
9.67 |
6 |
4248 |
买入 |
| 09:49:11 |
9.66 |
6 |
4254 |
卖出 |
| 09:49:14 |
9.67 |
3 |
4257 |
买入 |
| 09:49:20 |
9.67 |
14 |
4271 |
买入 |
| 09:49:23 |
9.66 |
3 |
4274 |
卖出 |
| 09:49:26 |
9.66 |
2 |
4276 |
卖出 |
| 09:49:29 |
9.66 |
1 |
4277 |
卖出 |
| 09:49:32 |
9.66 |
3 |
4280 |
卖出 |
| 09:49:35 |
9.66 |
2 |
4282 |
卖出 |
| 09:49:44 |
9.66 |
8 |
4290 |
卖出 |
| 09:49:50 |
9.66 |
11 |
4301 |
卖出 |
| 09:49:56 |
9.67 |
6 |
4307 |
买入 |
| 09:50:05 |
9.65 |
118 |
4425 |
卖出 |
| 09:50:11 |
9.64 |
35 |
4460 |
卖出 |
| 09:50:14 |
9.64 |
22 |
4482 |
卖出 |
| 09:50:17 |
9.64 |
7 |
4489 |
卖出 |
| 09:50:26 |
9.64 |
5 |
4494 |
卖出 |
| 09:50:32 |
9.62 |
6 |
4500 |
卖出 |
| 09:50:35 |
9.63 |
9 |
4509 |
买入 |
| 09:50:38 |
9.63 |
11 |
4520 |
买入 |
| 09:50:41 |
9.61 |
7 |
4527 |
卖出 |
| 09:50:53 |
9.64 |
13 |
4540 |
买入 |
| 09:51:26 |
9.66 |
6 |
4546 |
买入 |
| 09:52:26 |
9.64 |
39 |
4585 |
买入 |
| 09:52:29 |
9.64 |
4 |
4589 |
买入 |
| 09:52:38 |
9.62 |
10 |
4599 |
卖出 |
| 09:52:47 |
9.63 |
4 |
4603 |
买入 |
| 09:52:50 |
9.63 |
1 |
4604 |
卖出 |
| 09:53:05 |
9.64 |
20 |
4624 |
买入 |
| 09:53:35 |
9.64 |
120 |
4744 |
买入 |
| 09:53:38 |
9.64 |
4 |
4748 |
买入 |
| 09:53:41 |
9.64 |
4 |
4752 |
买入 |
| 09:54:20 |
9.64 |
4 |
4756 |
买入 |
| 09:54:23 |
9.62 |
8 |
4764 |
卖出 |
| 09:54:44 |
9.62 |
20 |
4784 |
买入 |
| 09:54:56 |
9.61 |
60 |
4844 |
卖出 |
| 09:55:08 |
9.61 |
6 |
4850 |
卖出 |
| 09:55:35 |
9.62 |
27 |
4877 |
买入 |
| 09:55:47 |
9.62 |
2 |
4879 |
卖出 |
| 09:56:11 |
9.61 |
29 |
4908 |
卖出 |
| 09:56:14 |
9.61 |
5 |
4913 |
卖出 |
| 09:56:17 |
9.62 |
6 |
4919 |
买入 |
| 09:56:20 |
9.62 |
20 |
4939 |
卖出 |
| 09:56:23 |
9.62 |
46 |
4985 |
卖出 |
| 09:56:26 |
9.61 |
1 |
4986 |
卖出 |
| 09:56:32 |
9.6 |
45 |
5031 |
卖出 |
| 09:56:35 |
9.6 |
26 |
5057 |
卖出 |
| 09:56:38 |
9.6 |
13 |
5070 |
卖出 |
| 09:56:50 |
9.6 |
1 |
5071 |
卖出 |
| 09:57:02 |
9.58 |
21 |
5092 |
卖出 |
| 09:57:26 |
9.6 |
5 |
5097 |
买入 |
| 09:57:35 |
9.58 |
100 |
5197 |
卖出 |
| 09:57:56 |
9.6 |
30 |
5227 |
买入 |
| 09:58:14 |
9.58 |
20 |
5247 |
卖出 |
| 09:58:17 |
9.58 |
4 |
5251 |
卖出 |
| 09:58:41 |
9.58 |
2 |
5253 |
卖出 |
| 09:58:44 |
9.58 |
23 |
5276 |
卖出 |
| 09:58:56 |
9.57 |
35 |
5311 |
卖出 |
| 09:59:02 |
9.57 |
10 |
5321 |
卖出 |
| 09:59:05 |
9.56 |
45 |
5366 |
卖出 |
| 09:59:08 |
9.56 |
21 |
5387 |
卖出 |
| 09:59:11 |
9.55 |
6 |
5393 |
卖出 |
| 09:59:14 |
9.55 |
9 |
5402 |
卖出 |
| 09:59:35 |
9.55 |
3 |
5405 |
卖出 |
| 09:59:44 |
9.54 |
50 |
5455 |
卖出 |
| 09:59:47 |
9.56 |
10 |
5465 |
买入 |
| 09:59:53 |
9.55 |
3 |
5468 |
卖出 |
| 09:59:59 |
9.54 |
2 |
5470 |
卖出 |
| 10:00:02 |
9.52 |
70 |
5540 |
卖出 |
| 10:00:05 |
9.55 |
2 |
5542 |
买入 |
| 10:00:11 |
9.55 |
7 |
5549 |
买入 |
| 10:00:14 |
9.55 |
2 |
5551 |
买入 |
| 10:00:20 |
9.56 |
2 |
5553 |
买入 |
| 10:00:23 |
9.56 |
0 |
5553 |
买入 |
| 10:00:41 |
9.57 |
4 |
5557 |
买入 |
| 10:00:59 |
9.57 |
10 |
5567 |
买入 |
| 10:01:14 |
9.56 |
66 |
5633 |
卖出 |
| 10:01:35 |
9.57 |
26 |
5659 |
买入 |
| 10:01:38 |
9.58 |
2 |
5661 |
买入 |
| 10:02:14 |
9.58 |
2 |
5663 |
买入 |
| 10:02:44 |
9.59 |
4 |
5667 |
买入 |
| 10:02:59 |
9.57 |
38 |
5705 |
卖出 |
| 10:03:02 |
9.57 |
61 |
5766 |
买入 |
| 10:03:05 |
9.59 |
8 |
5774 |
买入 |
| 10:03:17 |
9.6 |
16 |
5790 |
买入 |
| 10:03:20 |
9.55 |
80 |
5870 |
卖出 |
| 10:03:29 |
9.57 |
2 |
5872 |
买入 |
| 10:03:44 |
9.59 |
12 |
5884 |
买入 |
| 10:04:02 |
9.57 |
2 |
5886 |
买入 |
| 10:06:17 |
9.57 |
6 |
5892 |
卖出 |
| 10:06:20 |
9.57 |
6 |
5898 |
卖出 |
| 10:06:29 |
9.58 |
3 |
5901 |
买入 |