紫光股份[000938]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.4 |
4 |
4 |
集合竞价 |
| 09:15:09 |
16.4 |
21 |
21 |
集合竞价 |
| 09:15:18 |
16.39 |
21 |
21 |
集合竞价 |
| 09:15:54 |
16.35 |
22 |
22 |
集合竞价 |
| 09:16:03 |
16.35 |
23 |
23 |
集合竞价 |
| 09:17:15 |
16.35 |
23 |
23 |
集合竞价 |
| 09:17:42 |
16.35 |
23 |
23 |
集合竞价 |
| 09:18:36 |
16.4 |
24 |
24 |
集合竞价 |
| 09:18:45 |
16.35 |
55 |
55 |
集合竞价 |
| 09:19:12 |
16.35 |
56 |
56 |
集合竞价 |
| 09:19:21 |
16.35 |
81 |
81 |
集合竞价 |
| 09:19:39 |
16.35 |
92 |
92 |
集合竞价 |
| 09:19:48 |
16.35 |
112 |
112 |
集合竞价 |
| 09:19:57 |
16.35 |
123 |
123 |
集合竞价 |
| 09:20:09 |
16.35 |
131 |
131 |
集合竞价 |
| 09:20:18 |
16.35 |
151 |
151 |
集合竞价 |
| 09:20:27 |
16.35 |
151 |
151 |
集合竞价 |
| 09:20:45 |
16.35 |
151 |
151 |
集合竞价 |
| 09:21:03 |
16.35 |
152 |
152 |
集合竞价 |
| 09:21:12 |
16.35 |
181 |
181 |
集合竞价 |
| 09:21:21 |
16.35 |
191 |
191 |
集合竞价 |
| 09:21:30 |
16.35 |
193 |
193 |
集合竞价 |
| 09:22:33 |
16.35 |
193 |
193 |
集合竞价 |
| 09:22:42 |
16.35 |
193 |
193 |
集合竞价 |
| 09:22:51 |
16.35 |
207 |
207 |
集合竞价 |
| 09:23:00 |
16.35 |
212 |
212 |
集合竞价 |
| 09:23:09 |
16.35 |
213 |
213 |
集合竞价 |
| 09:23:18 |
16.35 |
225 |
225 |
集合竞价 |
| 09:23:27 |
16.35 |
235 |
235 |
集合竞价 |
| 09:23:36 |
16.35 |
322 |
322 |
集合竞价 |
| 09:23:45 |
16.35 |
353 |
353 |
集合竞价 |
| 09:23:54 |
16.35 |
358 |
358 |
集合竞价 |
| 09:24:03 |
16.35 |
359 |
359 |
集合竞价 |
| 09:24:12 |
16.35 |
388 |
388 |
集合竞价 |
| 09:24:21 |
16.35 |
398 |
398 |
集合竞价 |
| 09:24:30 |
16.36 |
400 |
400 |
集合竞价 |
| 09:24:39 |
16.36 |
407 |
407 |
集合竞价 |
| 09:24:48 |
16.36 |
409 |
409 |
集合竞价 |
| 09:24:57 |
16.37 |
450 |
450 |
集合竞价 |
| 09:25:00 |
16.52 |
488 |
938 |
卖出 |
| 09:30:00 |
16.43 |
675 |
1613 |
卖出 |
| 09:30:03 |
16.59 |
966 |
2579 |
买入 |
| 09:30:06 |
16.55 |
433 |
3012 |
卖出 |
| 09:30:09 |
16.55 |
54 |
3066 |
买入 |
| 09:30:12 |
16.55 |
87 |
3153 |
买入 |
| 09:30:15 |
16.56 |
137 |
3290 |
买入 |
| 09:30:18 |
16.62 |
87 |
3377 |
买入 |
| 09:30:21 |
16.71 |
416 |
3793 |
买入 |
| 09:30:24 |
16.72 |
138 |
3931 |
买入 |
| 09:30:27 |
16.7 |
363 |
4294 |
卖出 |
| 09:30:30 |
16.63 |
36 |
4330 |
卖出 |
| 09:30:33 |
16.66 |
45 |
4375 |
买入 |
| 09:30:36 |
16.63 |
38 |
4413 |
卖出 |
| 09:30:39 |
16.65 |
87 |
4500 |
买入 |
| 09:30:42 |
16.68 |
35 |
4535 |
买入 |
| 09:30:45 |
16.63 |
84 |
4619 |
卖出 |
| 09:30:48 |
16.65 |
141 |
4760 |
买入 |
| 09:30:51 |
16.69 |
103 |
4863 |
买入 |
| 09:30:54 |
16.68 |
6 |
4869 |
卖出 |
| 09:30:57 |
16.68 |
45 |
4914 |
卖出 |
| 09:31:00 |
16.69 |
110 |
5024 |
买入 |
| 09:31:03 |
16.67 |
151 |
5175 |
卖出 |
| 09:31:06 |
16.69 |
76 |
5251 |
买入 |
| 09:31:09 |
16.68 |
105 |
5356 |
买入 |
| 09:31:12 |
16.67 |
38 |
5394 |
卖出 |
| 09:31:15 |
16.68 |
49 |
5443 |
买入 |
| 09:31:18 |
16.67 |
138 |
5581 |
卖出 |
| 09:31:21 |
16.67 |
46 |
5627 |
买入 |
| 09:31:24 |
16.65 |
68 |
5695 |
卖出 |
| 09:31:27 |
16.65 |
271 |
5966 |
买入 |
| 09:31:30 |
16.63 |
34 |
6000 |
卖出 |
| 09:31:33 |
16.63 |
159 |
6159 |
买入 |
| 09:31:36 |
16.61 |
54 |
6213 |
卖出 |
| 09:31:39 |
16.6 |
33 |
6246 |
卖出 |
| 09:31:42 |
16.61 |
48 |
6294 |
买入 |
| 09:31:45 |
16.6 |
76 |
6370 |
卖出 |
| 09:31:48 |
16.6 |
118 |
6488 |
买入 |
| 09:31:51 |
16.6 |
87 |
6575 |
买入 |
| 09:31:54 |
16.6 |
167 |
6742 |
买入 |
| 09:31:57 |
16.6 |
40 |
6782 |
买入 |
| 09:32:00 |
16.59 |
289 |
7071 |
卖出 |
| 09:32:03 |
16.58 |
110 |
7181 |
买入 |
| 09:32:06 |
16.6 |
190 |
7371 |
买入 |
| 09:32:09 |
16.61 |
24 |
7395 |
买入 |
| 09:32:12 |
16.63 |
114 |
7509 |
买入 |
| 09:32:15 |
16.65 |
267 |
7776 |
买入 |
| 09:32:18 |
16.63 |
215 |
7991 |
卖出 |
| 09:32:21 |
16.64 |
70 |
8061 |
买入 |
| 09:32:24 |
16.66 |
13 |
8074 |
买入 |
| 09:32:27 |
16.66 |
27 |
8101 |
买入 |
| 09:32:30 |
16.64 |
38 |
8139 |
卖出 |
| 09:32:33 |
16.65 |
55 |
8194 |
买入 |
| 09:32:36 |
16.66 |
15 |
8209 |
买入 |
| 09:32:39 |
16.65 |
29 |
8238 |
买入 |
| 09:32:42 |
16.65 |
359 |
8597 |
买入 |
| 09:32:45 |
16.63 |
58 |
8655 |
卖出 |
| 09:32:48 |
16.63 |
19 |
8674 |
买入 |
| 09:32:51 |
16.64 |
37 |
8711 |
买入 |
| 09:32:54 |
16.64 |
7 |
8718 |
买入 |
| 09:32:57 |
16.63 |
14 |
8732 |
卖出 |
| 09:33:00 |
16.64 |
39 |
8771 |
买入 |
| 09:33:03 |
16.64 |
79 |
8850 |
买入 |
| 09:33:06 |
16.64 |
33 |
8883 |
卖出 |
| 09:33:09 |
16.64 |
56 |
8939 |
卖出 |
| 09:33:12 |
16.65 |
41 |
8980 |
买入 |
| 09:33:15 |
16.65 |
34 |
9014 |
卖出 |
| 09:33:18 |
16.68 |
304 |
9318 |
买入 |
| 09:33:21 |
16.68 |
477 |
9795 |
买入 |
| 09:33:24 |
16.69 |
34 |
9829 |
买入 |
| 09:33:27 |
16.68 |
37 |
9866 |
卖出 |
| 09:33:30 |
16.69 |
87 |
9953 |
买入 |
| 09:33:33 |
16.69 |
135 |
10088 |
买入 |
| 09:33:36 |
16.68 |
18 |
10106 |
卖出 |
| 09:33:39 |
16.7 |
65 |
10171 |
买入 |
| 09:33:42 |
16.7 |
105 |
10276 |
买入 |
| 09:33:45 |
16.71 |
8 |
10284 |
买入 |
| 09:33:48 |
16.73 |
179 |
10463 |
买入 |
| 09:33:51 |
16.72 |
147 |
10610 |
买入 |
| 09:33:54 |
16.75 |
38 |
10648 |
买入 |
| 09:33:57 |
16.73 |
13 |
10661 |
卖出 |
| 09:34:00 |
16.73 |
156 |
10817 |
买入 |
| 09:34:03 |
16.73 |
128 |
10945 |
买入 |
| 09:34:06 |
16.73 |
63 |
11008 |
买入 |
| 09:34:09 |
16.73 |
73 |
11081 |
买入 |
| 09:34:12 |
16.73 |
219 |
11300 |
卖出 |
| 09:34:15 |
16.73 |
110 |
11410 |
卖出 |
| 09:34:18 |
16.74 |
61 |
11471 |
买入 |
| 09:34:21 |
16.74 |
423 |
11894 |
买入 |
| 09:34:24 |
16.74 |
597 |
12491 |
卖出 |
| 09:34:27 |
16.74 |
239 |
12730 |
卖出 |
| 09:34:30 |
16.75 |
61 |
12791 |
买入 |
| 09:34:33 |
16.74 |
34 |
12825 |
卖出 |
| 09:34:36 |
16.75 |
239 |
13064 |
买入 |
| 09:34:39 |
16.71 |
114 |
13178 |
卖出 |
| 09:34:42 |
16.76 |
103 |
13281 |
买入 |
| 09:34:45 |
16.76 |
10 |
13291 |
买入 |
| 09:34:48 |
16.75 |
30 |
13321 |
卖出 |
| 09:34:51 |
16.76 |
13 |
13334 |
买入 |
| 09:34:54 |
16.76 |
67 |
13401 |
买入 |
| 09:34:57 |
16.76 |
101 |
13502 |
买入 |
| 09:35:00 |
16.77 |
171 |
13673 |
买入 |
| 09:35:03 |
16.79 |
321 |
13994 |
买入 |
| 09:35:06 |
16.79 |
476 |
14470 |
买入 |
| 09:35:09 |
16.81 |
199 |
14669 |
买入 |
| 09:35:12 |
16.81 |
353 |
15022 |
买入 |
| 09:35:15 |
16.85 |
111 |
15133 |
买入 |
| 09:35:18 |
16.83 |
69 |
15202 |
卖出 |
| 09:35:21 |
16.83 |
139 |
15341 |
买入 |
| 09:35:24 |
16.83 |
152 |
15493 |
买入 |
| 09:35:27 |
16.82 |
92 |
15585 |
买入 |
| 09:35:30 |
16.85 |
40 |
15625 |
买入 |
| 09:35:33 |
16.83 |
271 |
15896 |
卖出 |
| 09:35:36 |
16.83 |
94 |
15990 |
买入 |
| 09:35:39 |
16.83 |
76 |
16066 |
买入 |
| 09:35:42 |
16.81 |
274 |
16340 |
卖出 |
| 09:35:45 |
16.81 |
175 |
16515 |
卖出 |
| 09:35:48 |
16.82 |
134 |
16649 |
买入 |
| 09:35:51 |
16.85 |
812 |
17461 |
买入 |
| 09:35:54 |
16.83 |
102 |
17563 |
卖出 |
| 09:35:57 |
16.85 |
60 |
17623 |
买入 |
| 09:36:00 |
16.85 |
206 |
17829 |
买入 |
| 09:36:03 |
16.84 |
176 |
18005 |
卖出 |
| 09:36:06 |
16.85 |
35 |
18040 |
买入 |
| 09:36:09 |
16.85 |
25 |
18065 |
买入 |
| 09:36:12 |
16.84 |
21 |
18086 |
卖出 |
| 09:36:15 |
16.84 |
291 |
18377 |
买入 |
| 09:36:18 |
16.83 |
40 |
18417 |
卖出 |
| 09:36:21 |
16.83 |
207 |
18624 |
卖出 |
| 09:36:24 |
16.83 |
345 |
18969 |
卖出 |
| 09:36:27 |
16.83 |
83 |
19052 |
买入 |
| 09:36:30 |
16.83 |
219 |
19271 |
买入 |
| 09:36:33 |
16.81 |
131 |
19402 |
卖出 |
| 09:36:36 |
16.82 |
72 |
19474 |
买入 |
| 09:36:39 |
16.81 |
10 |
19484 |
卖出 |
| 09:36:42 |
16.8 |
59 |
19543 |
卖出 |
| 09:36:45 |
16.78 |
486 |
20029 |
卖出 |
| 09:36:48 |
16.79 |
42 |
20071 |
买入 |
| 09:36:51 |
16.78 |
28 |
20099 |
买入 |
| 09:36:54 |
16.77 |
103 |
20202 |
卖出 |
| 09:36:57 |
16.79 |
105 |
20307 |
买入 |
| 09:37:00 |
16.8 |
209 |
20516 |
买入 |
| 09:37:03 |
16.8 |
115 |
20631 |
卖出 |
| 09:37:06 |
16.8 |
139 |
20770 |
卖出 |
| 09:37:09 |
16.84 |
359 |
21129 |
买入 |
| 09:37:12 |
16.84 |
112 |
21241 |
买入 |
| 09:37:15 |
16.85 |
73 |
21314 |
买入 |
| 09:37:18 |
16.85 |
52 |
21366 |
卖出 |
| 09:37:21 |
16.85 |
48 |
21414 |
卖出 |
| 09:37:24 |
16.85 |
178 |
21592 |
卖出 |
| 09:37:27 |
16.84 |
31 |
21623 |
卖出 |
| 09:37:30 |
16.84 |
95 |
21718 |
卖出 |
| 09:37:33 |
16.85 |
57 |
21775 |
买入 |
| 09:37:36 |
16.83 |
55 |
21830 |
卖出 |
| 09:37:39 |
16.83 |
4 |
21834 |
卖出 |
| 09:37:42 |
16.84 |
240 |
22074 |
买入 |
| 09:37:45 |
16.83 |
43 |
22117 |
卖出 |
| 09:37:48 |
16.83 |
39 |
22156 |
卖出 |
| 09:37:51 |
16.84 |
187 |
22343 |
买入 |
| 09:37:54 |
16.83 |
25 |
22368 |
买入 |
| 09:37:57 |
16.81 |
42 |
22410 |
卖出 |
| 09:38:00 |
16.83 |
23 |
22433 |
买入 |
| 09:38:06 |
16.83 |
12 |
22445 |
买入 |
| 09:38:09 |
16.84 |
85 |
22530 |
买入 |
| 09:38:12 |
16.84 |
25 |
22555 |
买入 |
| 09:38:15 |
16.83 |
20 |
22575 |
卖出 |
| 09:38:18 |
16.84 |
51 |
22626 |
买入 |
| 09:38:21 |
16.85 |
226 |
22852 |
买入 |
| 09:38:24 |
16.84 |
83 |
22935 |
卖出 |
| 09:38:27 |
16.85 |
352 |
23287 |
买入 |
| 09:38:30 |
16.85 |
67 |
23354 |
买入 |
| 09:38:33 |
16.85 |
52 |
23406 |
买入 |
| 09:38:36 |
16.86 |
11 |
23417 |
买入 |
| 09:38:39 |
16.86 |
150 |
23567 |
买入 |
| 09:38:42 |
16.86 |
76 |
23643 |
买入 |
| 09:38:45 |
16.88 |
1083 |
24726 |
买入 |
| 09:38:48 |
16.87 |
121 |
24847 |
卖出 |
| 09:38:51 |
16.9 |
142 |
24989 |
买入 |
| 09:38:54 |
16.91 |
58 |
25047 |
买入 |
| 09:38:57 |
16.9 |
19 |
25066 |
卖出 |
| 09:39:00 |
16.9 |
30 |
25096 |
卖出 |
| 09:39:03 |
16.92 |
43 |
25139 |
买入 |
| 09:39:06 |
16.91 |
88 |
25227 |
卖出 |
| 09:39:09 |
16.91 |
33 |
25260 |
买入 |
| 09:39:12 |
16.9 |
367 |
25627 |
卖出 |
| 09:39:15 |
16.9 |
948 |
26575 |
卖出 |
| 09:39:18 |
16.9 |
198 |
26773 |
买入 |
| 09:39:21 |
16.9 |
137 |
26910 |
买入 |
| 09:39:24 |
16.9 |
137 |
27047 |
买入 |
| 09:39:27 |
16.87 |
86 |
27133 |
卖出 |
| 09:39:30 |
16.89 |
113 |
27246 |
买入 |
| 09:39:33 |
16.88 |
23 |
27269 |
卖出 |
| 09:39:36 |
16.89 |
7 |
27276 |
卖出 |
| 09:39:39 |
16.89 |
20 |
27296 |
买入 |
| 09:39:42 |
16.88 |
40 |
27336 |
卖出 |
| 09:39:45 |
16.89 |
150 |
27486 |
买入 |
| 09:39:48 |
16.88 |
165 |
27651 |
卖出 |
| 09:39:51 |
16.89 |
39 |
27690 |
买入 |
| 09:39:54 |
16.89 |
153 |
27843 |
买入 |
| 09:39:57 |
16.89 |
88 |
27931 |
买入 |
| 09:40:00 |
16.88 |
29 |
27960 |
卖出 |
| 09:40:03 |
16.87 |
72 |
28032 |
卖出 |
| 09:40:06 |
16.85 |
471 |
28503 |
卖出 |
| 09:40:09 |
16.85 |
95 |
28598 |
卖出 |
| 09:40:12 |
16.86 |
68 |
28666 |
买入 |
| 09:40:15 |
16.82 |
48 |
28714 |
卖出 |
| 09:40:18 |
16.83 |
20 |
28734 |
买入 |
| 09:40:21 |
16.82 |
110 |
28844 |
卖出 |
| 09:40:24 |
16.84 |
38 |
28882 |
买入 |
| 09:40:27 |
16.84 |
227 |
29109 |
买入 |
| 09:40:30 |
16.85 |
121 |
29230 |
买入 |
| 09:40:33 |
16.87 |
164 |
29394 |
买入 |
| 09:40:36 |
16.85 |
63 |
29457 |
卖出 |
| 09:40:39 |
16.84 |
251 |
29708 |
卖出 |
| 09:40:42 |
16.84 |
170 |
29878 |
卖出 |
| 09:40:45 |
16.83 |
31 |
29909 |
卖出 |
| 09:40:48 |
16.84 |
45 |
29954 |
买入 |
| 09:40:51 |
16.84 |
128 |
30082 |
卖出 |
| 09:40:54 |
16.84 |
42 |
30124 |
卖出 |
| 09:40:57 |
16.83 |
182 |
30306 |
卖出 |
| 09:41:00 |
16.84 |
52 |
30358 |
买入 |
| 09:41:03 |
16.84 |
67 |
30425 |
买入 |
| 09:41:06 |
16.84 |
18 |
30443 |
买入 |
| 09:41:09 |
16.82 |
112 |
30555 |
卖出 |
| 09:41:12 |
16.82 |
25 |
30580 |
买入 |
| 09:41:15 |
16.82 |
119 |
30699 |
买入 |
| 09:41:18 |
16.84 |
35 |
30734 |
买入 |
| 09:41:21 |
16.84 |
28 |
30762 |
买入 |
| 09:41:24 |
16.85 |
28 |
30790 |
买入 |
| 09:41:27 |
16.85 |
153 |
30943 |
买入 |
| 09:41:30 |
16.84 |
107 |
31050 |
卖出 |
| 09:41:33 |
16.84 |
14 |
31064 |
卖出 |
| 09:41:36 |
16.85 |
54 |
31118 |
买入 |
| 09:41:39 |
16.86 |
92 |
31210 |
买入 |
| 09:41:42 |
16.86 |
14 |
31224 |
卖出 |
| 09:41:45 |
16.86 |
68 |
31292 |
卖出 |
| 09:41:48 |
16.86 |
104 |
31396 |
卖出 |
| 09:41:51 |
16.85 |
6 |
31402 |
卖出 |
| 09:41:54 |
16.86 |
61 |
31463 |
买入 |
| 09:41:57 |
16.85 |
2 |
31465 |
卖出 |
| 09:42:00 |
16.84 |
11 |
31476 |
卖出 |
| 09:42:03 |
16.83 |
56 |
31532 |
卖出 |
| 09:42:06 |
16.84 |
80 |
31612 |
买入 |
| 09:42:09 |
16.83 |
11 |
31623 |
卖出 |
| 09:42:12 |
16.83 |
9 |
31632 |
卖出 |
| 09:42:15 |
16.82 |
85 |
31717 |
卖出 |
| 09:42:18 |
16.83 |
42 |
31759 |
买入 |
| 09:42:21 |
16.84 |
284 |
32043 |
买入 |
| 09:42:24 |
16.85 |
250 |
32293 |
买入 |
| 09:42:27 |
16.85 |
145 |
32438 |
买入 |
| 09:42:30 |
16.85 |
99 |
32537 |
买入 |
| 09:42:33 |
16.84 |
123 |
32660 |
卖出 |
| 09:42:36 |
16.84 |
34 |
32694 |
卖出 |
| 09:42:39 |
16.84 |
2 |
32696 |
买入 |
| 09:42:42 |
16.83 |
71 |
32767 |
卖出 |
| 09:42:45 |
16.84 |
43 |
32810 |
买入 |
| 09:42:48 |
16.84 |
201 |
33011 |
买入 |
| 09:42:51 |
16.84 |
33 |
33044 |
买入 |
| 09:42:54 |
16.83 |
7 |
33051 |
买入 |
| 09:42:57 |
16.83 |
133 |
33184 |
买入 |
| 09:43:00 |
16.84 |
36 |
33220 |
买入 |