高争民爆[002827]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:03 |
8.81 |
1 |
1 |
集合竞价 |
| 09:16:39 |
8.88 |
1 |
1 |
集合竞价 |
| 09:17:33 |
8.85 |
1 |
1 |
集合竞价 |
| 09:17:51 |
8.88 |
1 |
1 |
集合竞价 |
| 09:19:12 |
8.81 |
1 |
1 |
集合竞价 |
| 09:22:24 |
8.81 |
1 |
1 |
集合竞价 |
| 09:22:33 |
8.84 |
1 |
1 |
集合竞价 |
| 09:23:45 |
8.84 |
1 |
1 |
集合竞价 |
| 09:25:00 |
8.84 |
2 |
3 |
卖出 |
| 09:30:00 |
8.85 |
13 |
16 |
买入 |
| 09:30:03 |
8.84 |
28 |
44 |
卖出 |
| 09:30:06 |
8.81 |
3 |
47 |
卖出 |
| 09:30:09 |
8.8 |
5 |
52 |
卖出 |
| 09:30:12 |
8.79 |
19 |
71 |
卖出 |
| 09:30:15 |
8.8 |
30 |
101 |
买入 |
| 09:30:18 |
8.82 |
5 |
106 |
买入 |
| 09:30:21 |
8.81 |
104 |
210 |
卖出 |
| 09:30:24 |
8.81 |
6 |
216 |
卖出 |
| 09:30:27 |
8.81 |
6 |
222 |
买入 |
| 09:30:30 |
8.81 |
8 |
230 |
买入 |
| 09:30:33 |
8.81 |
2 |
232 |
卖出 |
| 09:30:42 |
8.81 |
1 |
233 |
买入 |
| 09:30:54 |
8.81 |
2 |
235 |
买入 |
| 09:30:57 |
8.8 |
5 |
240 |
卖出 |
| 09:31:00 |
8.8 |
49 |
289 |
买入 |
| 09:31:03 |
8.81 |
68 |
357 |
买入 |
| 09:31:06 |
8.83 |
6 |
363 |
买入 |
| 09:31:09 |
8.83 |
34 |
397 |
买入 |
| 09:31:12 |
8.83 |
53 |
450 |
买入 |
| 09:31:15 |
8.84 |
2 |
452 |
买入 |
| 09:31:18 |
8.83 |
15 |
467 |
卖出 |
| 09:31:21 |
8.82 |
1 |
468 |
卖出 |
| 09:31:24 |
8.83 |
1 |
469 |
卖出 |
| 09:31:27 |
8.83 |
5 |
474 |
买入 |
| 09:31:30 |
8.85 |
38 |
512 |
买入 |
| 09:31:33 |
8.85 |
105 |
617 |
买入 |
| 09:31:36 |
8.85 |
4 |
621 |
买入 |
| 09:31:48 |
8.83 |
1 |
622 |
卖出 |
| 09:31:51 |
8.82 |
27 |
649 |
卖出 |
| 09:31:54 |
8.83 |
1 |
650 |
买入 |
| 09:31:57 |
8.83 |
2 |
652 |
卖出 |
| 09:32:00 |
8.83 |
1 |
653 |
买入 |
| 09:32:03 |
8.83 |
3 |
656 |
买入 |
| 09:32:06 |
8.83 |
6 |
662 |
买入 |
| 09:32:09 |
8.83 |
2 |
664 |
买入 |
| 09:32:12 |
8.84 |
2 |
666 |
买入 |
| 09:32:15 |
8.85 |
96 |
762 |
买入 |
| 09:32:18 |
8.85 |
4 |
766 |
买入 |
| 09:32:36 |
8.85 |
6 |
772 |
买入 |
| 09:32:39 |
8.85 |
5 |
777 |
买入 |
| 09:32:42 |
8.86 |
5 |
782 |
买入 |
| 09:32:45 |
8.86 |
1 |
783 |
买入 |
| 09:32:51 |
8.85 |
11 |
794 |
卖出 |
| 09:32:57 |
8.84 |
1 |
795 |
卖出 |
| 09:33:15 |
8.85 |
2 |
797 |
买入 |
| 09:33:18 |
8.85 |
15 |
812 |
买入 |
| 09:33:24 |
8.85 |
1 |
813 |
卖出 |
| 09:33:27 |
8.84 |
1 |
814 |
卖出 |
| 09:33:30 |
8.85 |
2 |
816 |
买入 |
| 09:33:36 |
8.84 |
1 |
817 |
卖出 |
| 09:33:42 |
8.85 |
2 |
819 |
买入 |
| 09:33:48 |
8.84 |
3 |
822 |
卖出 |
| 09:33:51 |
8.84 |
3 |
825 |
卖出 |
| 09:33:54 |
8.84 |
1 |
826 |
卖出 |
| 09:34:00 |
8.82 |
121 |
947 |
卖出 |
| 09:34:03 |
8.83 |
3 |
950 |
买入 |
| 09:34:06 |
8.82 |
1 |
951 |
卖出 |
| 09:34:09 |
8.83 |
3 |
954 |
买入 |
| 09:34:12 |
8.83 |
92 |
1046 |
买入 |
| 09:34:15 |
8.85 |
4 |
1050 |
买入 |
| 09:34:24 |
8.84 |
1 |
1051 |
卖出 |
| 09:34:27 |
8.83 |
2 |
1053 |
卖出 |
| 09:34:30 |
8.83 |
9 |
1062 |
买入 |
| 09:34:42 |
8.83 |
1 |
1063 |
卖出 |
| 09:34:54 |
8.84 |
1 |
1064 |
买入 |
| 09:35:00 |
8.83 |
26 |
1090 |
卖出 |
| 09:35:12 |
8.84 |
13 |
1103 |
买入 |
| 09:35:15 |
8.84 |
55 |
1158 |
买入 |
| 09:35:18 |
8.85 |
20 |
1178 |
买入 |
| 09:35:21 |
8.85 |
4 |
1182 |
卖出 |
| 09:35:27 |
8.85 |
6 |
1188 |
买入 |
| 09:35:33 |
8.85 |
4 |
1192 |
买入 |
| 09:35:36 |
8.85 |
22 |
1214 |
卖出 |
| 09:35:39 |
8.85 |
1 |
1215 |
买入 |
| 09:35:45 |
8.85 |
2 |
1217 |
买入 |
| 09:35:51 |
8.85 |
31 |
1248 |
买入 |
| 09:36:03 |
8.86 |
2 |
1250 |
买入 |
| 09:36:06 |
8.86 |
3 |
1253 |
买入 |
| 09:36:09 |
8.86 |
52 |
1305 |
买入 |
| 09:36:12 |
8.86 |
18 |
1323 |
买入 |
| 09:36:30 |
8.88 |
52 |
1375 |
买入 |
| 09:36:33 |
8.88 |
0 |
1375 |
卖出 |
| 09:36:36 |
8.88 |
52 |
1427 |
买入 |
| 09:36:45 |
8.86 |
10 |
1437 |
卖出 |
| 09:36:51 |
8.87 |
13 |
1450 |
买入 |
| 09:37:00 |
8.87 |
3 |
1453 |
买入 |
| 09:37:21 |
8.87 |
7 |
1460 |
买入 |
| 09:37:24 |
8.87 |
37 |
1497 |
买入 |
| 09:37:27 |
8.86 |
8 |
1505 |
卖出 |
| 09:37:30 |
8.86 |
24 |
1529 |
卖出 |
| 09:37:33 |
8.86 |
3 |
1532 |
卖出 |
| 09:37:39 |
8.87 |
32 |
1564 |
买入 |
| 09:37:45 |
8.87 |
1 |
1565 |
买入 |
| 09:37:57 |
8.87 |
2 |
1567 |
买入 |
| 09:38:06 |
8.86 |
3 |
1570 |
卖出 |
| 09:38:09 |
8.86 |
34 |
1604 |
卖出 |
| 09:38:12 |
8.87 |
2 |
1606 |
买入 |
| 09:38:15 |
8.87 |
1 |
1607 |
买入 |
| 09:38:18 |
8.87 |
47 |
1654 |
买入 |
| 09:38:30 |
8.88 |
5 |
1659 |
买入 |
| 09:38:48 |
8.87 |
1 |
1660 |
卖出 |
| 09:39:00 |
8.88 |
1 |
1661 |
买入 |
| 09:39:03 |
8.87 |
18 |
1679 |
卖出 |
| 09:39:06 |
8.88 |
15 |
1694 |
买入 |
| 09:39:12 |
8.88 |
10 |
1704 |
买入 |
| 09:39:15 |
8.88 |
1 |
1705 |
买入 |
| 09:39:18 |
8.88 |
6 |
1711 |
买入 |
| 09:39:24 |
8.88 |
1 |
1712 |
买入 |
| 09:39:30 |
8.88 |
1 |
1713 |
买入 |
| 09:39:33 |
8.88 |
15 |
1728 |
买入 |
| 09:39:36 |
8.88 |
1 |
1729 |
卖出 |
| 09:39:39 |
8.89 |
4 |
1733 |
买入 |
| 09:39:48 |
8.89 |
34 |
1767 |
买入 |
| 09:39:51 |
8.89 |
1 |
1768 |
买入 |
| 09:39:54 |
8.88 |
13 |
1781 |
卖出 |
| 09:40:03 |
8.87 |
66 |
1847 |
卖出 |
| 09:40:06 |
8.87 |
46 |
1893 |
卖出 |
| 09:40:09 |
8.85 |
13 |
1906 |
卖出 |
| 09:40:12 |
8.86 |
3 |
1909 |
买入 |
| 09:40:24 |
8.87 |
2 |
1911 |
买入 |
| 09:40:27 |
8.86 |
7 |
1918 |
卖出 |
| 09:40:36 |
8.86 |
8 |
1926 |
卖出 |
| 09:40:39 |
8.85 |
71 |
1997 |
卖出 |
| 09:40:42 |
8.85 |
6 |
2003 |
买入 |
| 09:40:45 |
8.85 |
4 |
2007 |
买入 |
| 09:41:03 |
8.84 |
29 |
2036 |
卖出 |
| 09:41:21 |
8.84 |
100 |
2136 |
卖出 |
| 09:41:24 |
8.85 |
232 |
2368 |
买入 |
| 09:41:39 |
8.86 |
3 |
2371 |
买入 |
| 09:41:42 |
8.87 |
11 |
2382 |
买入 |
| 09:41:48 |
8.87 |
2 |
2384 |
买入 |
| 09:41:51 |
8.87 |
1 |
2385 |
买入 |
| 09:41:57 |
8.85 |
8 |
2393 |
卖出 |
| 09:42:15 |
8.85 |
9 |
2402 |
买入 |
| 09:42:18 |
8.85 |
2 |
2404 |
买入 |
| 09:42:24 |
8.85 |
4 |
2408 |
买入 |
| 09:42:27 |
8.84 |
20 |
2428 |
卖出 |
| 09:42:30 |
8.84 |
14 |
2442 |
卖出 |
| 09:42:39 |
8.85 |
2 |
2444 |
买入 |
| 09:42:51 |
8.85 |
1 |
2445 |
买入 |
| 09:42:54 |
8.85 |
1 |
2446 |
买入 |
| 09:42:57 |
8.85 |
2 |
2448 |
买入 |
| 09:43:00 |
8.85 |
6 |
2454 |
买入 |
| 09:43:06 |
8.85 |
1 |
2455 |
买入 |
| 09:43:09 |
8.85 |
16 |
2471 |
买入 |
| 09:43:12 |
8.85 |
74 |
2545 |
买入 |
| 09:43:15 |
8.85 |
4 |
2549 |
买入 |
| 09:43:18 |
8.85 |
8 |
2557 |
买入 |
| 09:43:21 |
8.85 |
3 |
2560 |
买入 |
| 09:43:24 |
8.85 |
1 |
2561 |
买入 |
| 09:43:27 |
8.84 |
145 |
2706 |
卖出 |
| 09:43:33 |
8.84 |
3 |
2709 |
卖出 |
| 09:43:36 |
8.84 |
16 |
2725 |
卖出 |
| 09:44:00 |
8.84 |
1 |
2726 |
卖出 |
| 09:44:09 |
8.84 |
62 |
2788 |
卖出 |
| 09:44:15 |
8.84 |
1 |
2789 |
买入 |
| 09:44:36 |
8.84 |
2 |
2791 |
买入 |
| 09:44:39 |
8.84 |
2 |
2793 |
买入 |
| 09:44:42 |
8.84 |
3 |
2796 |
买入 |
| 09:44:45 |
8.84 |
4 |
2800 |
买入 |
| 09:44:48 |
8.84 |
18 |
2818 |
买入 |
| 09:45:06 |
8.85 |
1 |
2819 |
买入 |
| 09:45:09 |
8.84 |
11 |
2830 |
卖出 |
| 09:45:12 |
8.85 |
20 |
2850 |
买入 |
| 09:45:18 |
8.85 |
10 |
2860 |
买入 |
| 09:45:21 |
8.84 |
15 |
2875 |
卖出 |
| 09:45:39 |
8.84 |
1 |
2876 |
买入 |
| 09:45:45 |
8.84 |
2 |
2878 |
买入 |
| 09:45:48 |
8.83 |
42 |
2920 |
卖出 |
| 09:45:57 |
8.84 |
6 |
2926 |
买入 |
| 09:46:09 |
8.84 |
36 |
2962 |
买入 |
| 09:46:15 |
8.84 |
1 |
2963 |
买入 |
| 09:46:21 |
8.84 |
3 |
2966 |
卖出 |
| 09:46:30 |
8.84 |
9 |
2975 |
卖出 |
| 09:46:48 |
8.85 |
20 |
2995 |
买入 |
| 09:47:00 |
8.85 |
1 |
2996 |
买入 |
| 09:47:09 |
8.85 |
1 |
2997 |
买入 |
| 09:47:18 |
8.85 |
1 |
2998 |
买入 |
| 09:47:27 |
8.85 |
4 |
3002 |
买入 |
| 09:47:30 |
8.85 |
1 |
3003 |
买入 |
| 09:47:36 |
8.85 |
18 |
3021 |
买入 |
| 09:47:45 |
8.85 |
73 |
3094 |
买入 |
| 09:47:48 |
8.85 |
1 |
3095 |
卖出 |
| 09:47:51 |
8.85 |
12 |
3107 |
卖出 |
| 09:47:57 |
8.87 |
26 |
3133 |
买入 |
| 09:48:00 |
8.86 |
1 |
3134 |
卖出 |
| 09:48:06 |
8.87 |
2 |
3136 |
买入 |
| 09:48:09 |
8.88 |
3 |
3139 |
买入 |
| 09:48:12 |
8.88 |
4 |
3143 |
买入 |
| 09:48:15 |
8.88 |
1 |
3144 |
买入 |
| 09:48:21 |
8.88 |
2 |
3146 |
买入 |
| 09:48:24 |
8.88 |
66 |
3212 |
买入 |
| 09:48:27 |
8.88 |
80 |
3292 |
买入 |
| 09:48:30 |
8.89 |
29 |
3321 |
买入 |
| 09:48:36 |
8.9 |
1 |
3322 |
买入 |
| 09:48:39 |
8.9 |
1 |
3323 |
买入 |
| 09:48:45 |
8.89 |
1 |
3324 |
卖出 |
| 09:48:48 |
8.9 |
18 |
3342 |
买入 |
| 09:48:51 |
8.9 |
2 |
3344 |
买入 |
| 09:49:06 |
8.89 |
66 |
3410 |
卖出 |
| 09:49:09 |
8.87 |
4 |
3414 |
卖出 |
| 09:49:12 |
8.89 |
27 |
3441 |
买入 |
| 09:49:15 |
8.86 |
1 |
3442 |
卖出 |
| 09:49:24 |
8.86 |
20 |
3462 |
卖出 |
| 09:49:27 |
8.86 |
42 |
3504 |
买入 |
| 09:49:33 |
8.89 |
8 |
3512 |
买入 |
| 09:49:36 |
8.88 |
12 |
3524 |
卖出 |
| 09:49:39 |
8.88 |
5 |
3529 |
买入 |
| 09:49:51 |
8.87 |
5 |
3534 |
卖出 |
| 09:50:12 |
8.86 |
1 |
3535 |
卖出 |
| 09:50:21 |
8.86 |
1 |
3536 |
卖出 |
| 09:50:27 |
8.87 |
1 |
3537 |
买入 |
| 09:50:30 |
8.86 |
9 |
3546 |
卖出 |
| 09:50:42 |
8.87 |
1 |
3547 |
买入 |
| 09:50:45 |
8.87 |
1 |
3548 |
买入 |
| 09:50:48 |
8.86 |
17 |
3565 |
卖出 |
| 09:50:51 |
8.87 |
20 |
3585 |
买入 |
| 09:50:57 |
8.87 |
3 |
3588 |
买入 |
| 09:51:00 |
8.87 |
1 |
3589 |
买入 |
| 09:51:06 |
8.87 |
9 |
3598 |
买入 |
| 09:51:09 |
8.87 |
12 |
3610 |
买入 |
| 09:51:12 |
8.88 |
1 |
3611 |
买入 |
| 09:51:18 |
8.89 |
2 |
3613 |
买入 |
| 09:51:21 |
8.89 |
10 |
3623 |
买入 |
| 09:51:24 |
8.89 |
2 |
3625 |
买入 |
| 09:51:27 |
8.89 |
1 |
3626 |
买入 |
| 09:51:33 |
8.88 |
4 |
3630 |
卖出 |
| 09:51:36 |
8.88 |
26 |
3656 |
买入 |
| 09:51:39 |
8.88 |
5 |
3661 |
卖出 |
| 09:51:42 |
8.88 |
3 |
3664 |
卖出 |
| 09:51:45 |
8.88 |
1 |
3665 |
买入 |
| 09:52:00 |
8.89 |
77 |
3742 |
买入 |
| 09:52:03 |
8.9 |
1 |
3743 |
买入 |
| 09:52:12 |
8.89 |
1 |
3744 |
卖出 |
| 09:52:18 |
8.9 |
43 |
3787 |
买入 |
| 09:52:21 |
8.89 |
21 |
3808 |
卖出 |
| 09:52:27 |
8.89 |
1 |
3809 |
卖出 |
| 09:52:30 |
8.89 |
27 |
3836 |
卖出 |
| 09:52:33 |
8.89 |
4 |
3840 |
卖出 |
| 09:52:36 |
8.89 |
2 |
3842 |
卖出 |
| 09:52:42 |
8.89 |
1 |
3843 |
买入 |
| 09:52:45 |
8.89 |
1 |
3844 |
买入 |
| 09:52:48 |
8.89 |
5 |
3849 |
买入 |
| 09:52:51 |
8.89 |
2 |
3851 |
卖出 |
| 09:52:54 |
8.89 |
1 |
3852 |
买入 |
| 09:53:00 |
8.89 |
5 |
3857 |
买入 |
| 09:53:06 |
8.9 |
4 |
3861 |
买入 |
| 09:53:09 |
8.89 |
2 |
3863 |
卖出 |
| 09:53:21 |
8.89 |
1 |
3864 |
买入 |
| 09:53:30 |
8.89 |
2 |
3866 |
买入 |
| 09:53:33 |
8.89 |
2 |
3868 |
买入 |
| 09:53:36 |
8.89 |
15 |
3883 |
卖出 |
| 09:53:39 |
8.88 |
5 |
3888 |
卖出 |
| 09:53:45 |
8.89 |
32 |
3920 |
买入 |
| 09:53:48 |
8.88 |
4 |
3924 |
卖出 |
| 09:53:51 |
8.88 |
6 |
3930 |
卖出 |
| 09:53:54 |
8.88 |
47 |
3977 |
卖出 |
| 09:53:57 |
8.88 |
13 |
3990 |
卖出 |
| 09:54:00 |
8.89 |
2 |
3992 |
买入 |
| 09:54:03 |
8.89 |
1 |
3993 |
买入 |
| 09:54:06 |
8.88 |
13 |
4006 |
卖出 |
| 09:54:09 |
8.89 |
1 |
4007 |
买入 |
| 09:54:15 |
8.89 |
1 |
4008 |
买入 |
| 09:54:27 |
8.89 |
2 |
4010 |
买入 |
| 09:54:30 |
8.89 |
2 |
4012 |
买入 |
| 09:54:42 |
8.89 |
2 |
4014 |
买入 |
| 09:54:45 |
8.89 |
16 |
4030 |
买入 |
| 09:54:48 |
8.9 |
1 |
4031 |
买入 |
| 09:55:06 |
8.89 |
12 |
4043 |
卖出 |
| 09:55:09 |
8.89 |
13 |
4056 |
卖出 |
| 09:55:12 |
8.89 |
11 |
4067 |
卖出 |
| 09:55:15 |
8.89 |
1 |
4068 |
买入 |
| 09:55:18 |
8.89 |
1 |
4069 |
买入 |
| 09:55:21 |
8.9 |
3 |
4072 |
买入 |
| 09:55:24 |
8.9 |
4 |
4076 |
买入 |
| 09:55:33 |
8.9 |
7 |
4083 |
买入 |
| 09:55:45 |
8.9 |
5 |
4088 |
买入 |
| 09:55:51 |
8.9 |
28 |
4116 |
买入 |
| 09:56:00 |
8.91 |
2 |
4118 |
买入 |
| 09:56:03 |
8.9 |
25 |
4143 |
卖出 |
| 09:56:06 |
8.88 |
22 |
4165 |
卖出 |
| 09:56:09 |
8.88 |
1 |
4166 |
卖出 |
| 09:56:15 |
8.88 |
3 |
4169 |
卖出 |
| 09:56:18 |
8.89 |
6 |
4175 |
买入 |
| 09:56:21 |
8.89 |
4 |
4179 |
买入 |
| 09:56:24 |
8.89 |
2 |
4181 |
买入 |
| 09:56:45 |
8.89 |
92 |
4273 |
买入 |
| 09:57:09 |
8.89 |
10 |
4283 |
卖出 |
| 09:57:30 |
8.89 |
67 |
4350 |
卖出 |
| 09:57:36 |
8.9 |
2 |
4352 |
买入 |