青鸟消防[002960]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
26.9 |
2 |
2 |
集合竞价 |
| 09:15:09 |
26.01 |
34 |
34 |
集合竞价 |
| 09:16:48 |
26 |
47 |
47 |
集合竞价 |
| 09:17:24 |
26 |
47 |
47 |
集合竞价 |
| 09:18:36 |
26 |
47 |
47 |
集合竞价 |
| 09:19:12 |
26 |
47 |
47 |
集合竞价 |
| 09:19:21 |
26 |
61 |
61 |
集合竞价 |
| 09:19:30 |
25.9 |
78 |
78 |
集合竞价 |
| 09:19:48 |
25.9 |
78 |
78 |
集合竞价 |
| 09:20:00 |
25.9 |
79 |
79 |
集合竞价 |
| 09:20:09 |
25.9 |
81 |
81 |
集合竞价 |
| 09:20:45 |
25.9 |
81 |
81 |
集合竞价 |
| 09:20:54 |
25.91 |
81 |
81 |
集合竞价 |
| 09:21:12 |
25.9 |
90 |
90 |
集合竞价 |
| 09:21:21 |
25.9 |
90 |
90 |
集合竞价 |
| 09:21:30 |
25.9 |
90 |
90 |
集合竞价 |
| 09:21:39 |
25.91 |
90 |
90 |
集合竞价 |
| 09:22:15 |
25.9 |
94 |
94 |
集合竞价 |
| 09:22:51 |
25.91 |
94 |
94 |
集合竞价 |
| 09:23:09 |
25.9 |
101 |
101 |
集合竞价 |
| 09:23:18 |
25.9 |
101 |
101 |
集合竞价 |
| 09:23:36 |
25.9 |
116 |
116 |
集合竞价 |
| 09:24:03 |
25.9 |
116 |
116 |
集合竞价 |
| 09:24:12 |
25.9 |
128 |
128 |
集合竞价 |
| 09:24:21 |
25.9 |
137 |
137 |
集合竞价 |
| 09:24:30 |
25.9 |
223 |
223 |
集合竞价 |
| 09:24:39 |
25.9 |
223 |
223 |
集合竞价 |
| 09:25:00 |
25.9 |
237 |
460 |
买入 |
| 09:30:00 |
25.8 |
220 |
680 |
卖出 |
| 09:30:03 |
25.8 |
250 |
930 |
买入 |
| 09:30:06 |
25.79 |
207 |
1137 |
卖出 |
| 09:30:09 |
25.79 |
90 |
1227 |
卖出 |
| 09:30:12 |
25.8 |
213 |
1440 |
买入 |
| 09:30:15 |
25.79 |
8 |
1448 |
卖出 |
| 09:30:18 |
25.8 |
84 |
1532 |
买入 |
| 09:30:21 |
25.89 |
179 |
1711 |
买入 |
| 09:30:39 |
25.99 |
3 |
1714 |
卖出 |
| 09:30:42 |
25.99 |
15 |
1729 |
卖出 |
| 09:30:45 |
25.99 |
79 |
1808 |
买入 |
| 09:30:48 |
25.99 |
31 |
1839 |
卖出 |
| 09:30:51 |
26.06 |
18 |
1857 |
买入 |
| 09:31:00 |
26.01 |
2 |
1859 |
卖出 |
| 09:31:03 |
26.04 |
13 |
1872 |
买入 |
| 09:31:06 |
26.07 |
31 |
1903 |
买入 |
| 09:31:18 |
26.07 |
3 |
1906 |
卖出 |
| 09:31:21 |
26.07 |
2 |
1908 |
卖出 |
| 09:31:24 |
26.07 |
5 |
1913 |
卖出 |
| 09:31:27 |
26.06 |
3 |
1916 |
卖出 |
| 09:31:33 |
26.07 |
61 |
1977 |
买入 |
| 09:31:36 |
26.06 |
32 |
2009 |
卖出 |
| 09:31:39 |
26.05 |
37 |
2046 |
卖出 |
| 09:31:42 |
26.05 |
14 |
2060 |
卖出 |
| 09:31:45 |
26.04 |
9 |
2069 |
卖出 |
| 09:31:51 |
25.99 |
41 |
2110 |
卖出 |
| 09:31:54 |
25.99 |
29 |
2139 |
卖出 |
| 09:31:57 |
25.9 |
10 |
2149 |
卖出 |
| 09:32:00 |
25.88 |
28 |
2177 |
卖出 |
| 09:32:03 |
25.85 |
23 |
2200 |
卖出 |
| 09:32:06 |
25.83 |
1 |
2201 |
卖出 |
| 09:32:12 |
25.88 |
5 |
2206 |
买入 |
| 09:32:18 |
25.89 |
66 |
2272 |
买入 |
| 09:32:21 |
25.9 |
28 |
2300 |
买入 |
| 09:32:24 |
25.91 |
33 |
2333 |
买入 |
| 09:32:27 |
25.91 |
2 |
2335 |
卖出 |
| 09:32:33 |
25.9 |
14 |
2349 |
卖出 |
| 09:32:39 |
25.97 |
4 |
2353 |
买入 |
| 09:32:45 |
25.97 |
21 |
2374 |
买入 |
| 09:32:48 |
25.92 |
3 |
2377 |
卖出 |
| 09:32:51 |
25.89 |
51 |
2428 |
卖出 |
| 09:32:54 |
25.88 |
9 |
2437 |
卖出 |
| 09:32:57 |
25.85 |
28 |
2465 |
卖出 |
| 09:33:00 |
25.85 |
14 |
2479 |
卖出 |
| 09:33:03 |
25.91 |
30 |
2509 |
买入 |
| 09:33:06 |
25.85 |
4 |
2513 |
卖出 |
| 09:33:09 |
25.85 |
12 |
2525 |
卖出 |
| 09:33:12 |
25.89 |
15 |
2540 |
买入 |
| 09:33:15 |
25.91 |
46 |
2586 |
买入 |
| 09:33:18 |
25.85 |
55 |
2641 |
卖出 |
| 09:33:21 |
25.97 |
17 |
2658 |
买入 |
| 09:33:24 |
25.91 |
4 |
2662 |
卖出 |
| 09:33:27 |
25.91 |
6 |
2668 |
卖出 |
| 09:33:30 |
25.91 |
3 |
2671 |
卖出 |
| 09:33:33 |
25.91 |
4 |
2675 |
卖出 |
| 09:33:36 |
25.91 |
1 |
2676 |
买入 |
| 09:33:39 |
25.91 |
2 |
2678 |
买入 |
| 09:33:42 |
25.9 |
5 |
2683 |
卖出 |
| 09:33:45 |
25.9 |
3 |
2686 |
买入 |
| 09:33:48 |
25.9 |
1 |
2687 |
卖出 |
| 09:33:54 |
25.91 |
19 |
2706 |
买入 |
| 09:34:00 |
25.92 |
1 |
2707 |
买入 |
| 09:34:03 |
25.91 |
1 |
2708 |
卖出 |
| 09:34:06 |
25.92 |
2 |
2710 |
买入 |
| 09:34:09 |
25.92 |
20 |
2730 |
买入 |
| 09:34:12 |
25.92 |
2 |
2732 |
买入 |
| 09:34:15 |
25.92 |
9 |
2741 |
买入 |
| 09:34:18 |
25.92 |
13 |
2754 |
买入 |
| 09:34:21 |
25.92 |
4 |
2758 |
买入 |
| 09:34:24 |
25.92 |
5 |
2763 |
买入 |
| 09:34:27 |
25.93 |
5 |
2768 |
买入 |
| 09:34:33 |
25.92 |
12 |
2780 |
卖出 |
| 09:34:36 |
25.91 |
17 |
2797 |
卖出 |
| 09:34:39 |
25.91 |
3 |
2800 |
买入 |
| 09:34:42 |
25.92 |
7 |
2807 |
买入 |
| 09:34:48 |
25.9 |
16 |
2823 |
卖出 |
| 09:34:51 |
25.87 |
9 |
2832 |
卖出 |
| 09:34:54 |
25.9 |
58 |
2890 |
买入 |
| 09:34:57 |
25.84 |
37 |
2927 |
卖出 |
| 09:35:00 |
25.83 |
1 |
2928 |
卖出 |
| 09:35:03 |
25.82 |
22 |
2950 |
卖出 |
| 09:35:06 |
25.82 |
1 |
2951 |
卖出 |
| 09:35:09 |
25.81 |
84 |
3035 |
卖出 |
| 09:35:12 |
25.8 |
53 |
3088 |
卖出 |
| 09:35:15 |
25.79 |
20 |
3108 |
卖出 |
| 09:35:18 |
25.8 |
31 |
3139 |
买入 |
| 09:35:21 |
25.75 |
3 |
3142 |
卖出 |
| 09:35:24 |
25.71 |
69 |
3211 |
卖出 |
| 09:35:27 |
25.75 |
19 |
3230 |
买入 |
| 09:35:30 |
25.7 |
184 |
3414 |
卖出 |
| 09:35:33 |
25.75 |
1 |
3415 |
买入 |
| 09:35:36 |
25.7 |
15 |
3430 |
卖出 |
| 09:35:39 |
25.71 |
12 |
3442 |
买入 |
| 09:35:42 |
25.7 |
29 |
3471 |
卖出 |
| 09:35:45 |
25.7 |
79 |
3550 |
卖出 |
| 09:35:48 |
25.75 |
20 |
3570 |
买入 |
| 09:35:51 |
25.71 |
1 |
3571 |
卖出 |
| 09:35:54 |
25.7 |
3 |
3574 |
卖出 |
| 09:35:57 |
25.7 |
7 |
3581 |
卖出 |
| 09:36:00 |
25.71 |
83 |
3664 |
买入 |
| 09:36:03 |
25.72 |
34 |
3698 |
买入 |
| 09:36:06 |
25.68 |
35 |
3733 |
卖出 |
| 09:36:09 |
25.61 |
90 |
3823 |
卖出 |
| 09:36:12 |
25.58 |
47 |
3870 |
卖出 |
| 09:36:15 |
25.65 |
39 |
3909 |
买入 |
| 09:36:18 |
25.6 |
29 |
3938 |
卖出 |
| 09:36:21 |
25.56 |
10 |
3948 |
卖出 |
| 09:36:24 |
25.6 |
4 |
3952 |
买入 |
| 09:36:27 |
25.56 |
5 |
3957 |
卖出 |
| 09:36:30 |
25.56 |
1 |
3958 |
卖出 |
| 09:36:33 |
25.6 |
52 |
4010 |
买入 |
| 09:36:42 |
25.58 |
1 |
4011 |
卖出 |
| 09:36:45 |
25.57 |
9 |
4020 |
卖出 |
| 09:36:48 |
25.56 |
19 |
4039 |
卖出 |
| 09:36:51 |
25.54 |
19 |
4058 |
卖出 |
| 09:36:54 |
25.56 |
10 |
4068 |
买入 |
| 09:36:57 |
25.58 |
37 |
4105 |
买入 |
| 09:37:06 |
25.58 |
23 |
4128 |
卖出 |
| 09:37:09 |
25.59 |
33 |
4161 |
买入 |
| 09:37:12 |
25.6 |
1 |
4162 |
买入 |
| 09:37:18 |
25.59 |
21 |
4183 |
卖出 |
| 09:37:21 |
25.58 |
26 |
4209 |
卖出 |
| 09:37:27 |
25.55 |
23 |
4232 |
卖出 |
| 09:37:30 |
25.45 |
183 |
4415 |
卖出 |
| 09:37:33 |
25.47 |
17 |
4432 |
买入 |
| 09:37:39 |
25.46 |
7 |
4439 |
买入 |
| 09:37:42 |
25.4 |
22 |
4461 |
卖出 |
| 09:37:45 |
25.35 |
6 |
4467 |
卖出 |
| 09:37:48 |
25.35 |
6 |
4473 |
卖出 |
| 09:37:51 |
25.34 |
17 |
4490 |
卖出 |
| 09:37:54 |
25.34 |
51 |
4541 |
卖出 |
| 09:37:57 |
25.34 |
83 |
4624 |
卖出 |
| 09:38:00 |
25.32 |
16 |
4640 |
买入 |
| 09:38:03 |
25.34 |
8 |
4648 |
买入 |
| 09:38:06 |
25.32 |
6 |
4654 |
卖出 |
| 09:38:09 |
25.31 |
6 |
4660 |
卖出 |
| 09:38:12 |
25.32 |
16 |
4676 |
买入 |
| 09:38:15 |
25.28 |
18 |
4694 |
卖出 |
| 09:38:18 |
25.3 |
9 |
4703 |
买入 |
| 09:38:21 |
25.29 |
33 |
4736 |
卖出 |
| 09:38:24 |
25.29 |
1 |
4737 |
卖出 |
| 09:38:27 |
25.29 |
8 |
4745 |
卖出 |
| 09:38:30 |
25.29 |
26 |
4771 |
买入 |
| 09:38:33 |
25.29 |
7 |
4778 |
卖出 |
| 09:38:36 |
25.28 |
22 |
4800 |
卖出 |
| 09:38:39 |
25.28 |
28 |
4828 |
卖出 |
| 09:38:42 |
25.3 |
26 |
4854 |
买入 |
| 09:38:45 |
25.28 |
33 |
4887 |
卖出 |
| 09:38:48 |
25.3 |
2 |
4889 |
买入 |
| 09:38:51 |
25.25 |
103 |
4992 |
卖出 |
| 09:38:54 |
25.3 |
10 |
5002 |
买入 |
| 09:38:57 |
25.31 |
48 |
5050 |
买入 |
| 09:39:00 |
25.31 |
7 |
5057 |
卖出 |
| 09:39:03 |
25.26 |
93 |
5150 |
卖出 |
| 09:39:06 |
25.24 |
11 |
5161 |
卖出 |
| 09:39:09 |
25.23 |
14 |
5175 |
卖出 |
| 09:39:12 |
25.26 |
14 |
5189 |
买入 |
| 09:39:15 |
25.24 |
3 |
5192 |
卖出 |
| 09:39:18 |
25.31 |
51 |
5243 |
买入 |
| 09:39:21 |
25.31 |
67 |
5310 |
买入 |
| 09:39:24 |
25.32 |
59 |
5369 |
买入 |
| 09:39:27 |
25.31 |
5 |
5374 |
卖出 |
| 09:39:30 |
25.34 |
5 |
5379 |
买入 |
| 09:39:33 |
25.33 |
2 |
5381 |
卖出 |
| 09:39:36 |
25.32 |
24 |
5405 |
卖出 |
| 09:39:39 |
25.32 |
8 |
5413 |
卖出 |
| 09:39:42 |
25.32 |
6 |
5419 |
卖出 |
| 09:39:45 |
25.34 |
5 |
5424 |
买入 |
| 09:39:48 |
25.47 |
50 |
5474 |
买入 |
| 09:39:51 |
25.35 |
4 |
5478 |
卖出 |
| 09:39:54 |
25.35 |
14 |
5492 |
卖出 |
| 09:39:57 |
25.35 |
6 |
5498 |
卖出 |
| 09:40:00 |
25.35 |
24 |
5522 |
卖出 |
| 09:40:03 |
25.34 |
28 |
5550 |
卖出 |
| 09:40:06 |
25.32 |
28 |
5578 |
卖出 |
| 09:40:09 |
25.35 |
39 |
5617 |
买入 |
| 09:40:12 |
25.33 |
8 |
5625 |
卖出 |
| 09:40:15 |
25.35 |
23 |
5648 |
买入 |
| 09:40:18 |
25.38 |
2 |
5650 |
买入 |
| 09:40:21 |
25.39 |
23 |
5673 |
卖出 |
| 09:40:24 |
25.41 |
12 |
5685 |
买入 |
| 09:40:27 |
25.41 |
75 |
5760 |
买入 |
| 09:40:30 |
25.47 |
50 |
5810 |
买入 |
| 09:40:33 |
25.6 |
50 |
5860 |
买入 |
| 09:40:36 |
25.51 |
38 |
5898 |
卖出 |
| 09:40:42 |
25.6 |
20 |
5918 |
买入 |
| 09:40:45 |
25.62 |
57 |
5975 |
买入 |
| 09:40:48 |
25.62 |
64 |
6039 |
卖出 |
| 09:40:51 |
25.61 |
41 |
6080 |
卖出 |
| 09:40:54 |
25.6 |
21 |
6101 |
卖出 |
| 09:40:57 |
25.59 |
13 |
6114 |
卖出 |
| 09:41:00 |
25.59 |
4 |
6118 |
买入 |
| 09:41:03 |
25.51 |
17 |
6135 |
卖出 |
| 09:41:06 |
25.5 |
40 |
6175 |
卖出 |
| 09:41:09 |
25.46 |
203 |
6378 |
卖出 |
| 09:41:12 |
25.5 |
8 |
6386 |
买入 |
| 09:41:15 |
25.49 |
2 |
6388 |
卖出 |
| 09:41:18 |
25.49 |
21 |
6409 |
买入 |
| 09:41:21 |
25.5 |
141 |
6550 |
买入 |
| 09:41:24 |
25.52 |
25 |
6575 |
买入 |
| 09:41:27 |
25.52 |
101 |
6676 |
卖出 |
| 09:41:30 |
25.5 |
5 |
6681 |
卖出 |
| 09:41:36 |
25.5 |
1 |
6682 |
卖出 |
| 09:41:39 |
25.5 |
8 |
6690 |
卖出 |
| 09:41:42 |
25.48 |
41 |
6731 |
卖出 |
| 09:41:45 |
25.5 |
19 |
6750 |
买入 |
| 09:41:48 |
25.5 |
6 |
6756 |
卖出 |
| 09:41:51 |
25.5 |
27 |
6783 |
卖出 |
| 09:41:54 |
25.5 |
2 |
6785 |
卖出 |
| 09:41:57 |
25.5 |
46 |
6831 |
卖出 |
| 09:42:00 |
25.49 |
150 |
6981 |
卖出 |
| 09:42:03 |
25.46 |
1 |
6982 |
卖出 |
| 09:42:09 |
25.45 |
13 |
6995 |
卖出 |
| 09:42:12 |
25.43 |
5 |
7000 |
卖出 |
| 09:42:15 |
25.41 |
6 |
7006 |
卖出 |
| 09:42:18 |
25.41 |
5 |
7011 |
卖出 |
| 09:42:21 |
25.41 |
47 |
7058 |
卖出 |
| 09:42:24 |
25.41 |
1 |
7059 |
卖出 |
| 09:42:27 |
25.41 |
3 |
7062 |
卖出 |
| 09:42:30 |
25.41 |
11 |
7073 |
卖出 |
| 09:42:33 |
25.36 |
14 |
7087 |
卖出 |
| 09:42:36 |
25.36 |
55 |
7142 |
卖出 |
| 09:42:39 |
25.36 |
24 |
7166 |
卖出 |
| 09:42:42 |
25.39 |
12 |
7178 |
买入 |
| 09:42:45 |
25.36 |
2 |
7180 |
卖出 |
| 09:42:51 |
25.35 |
19 |
7199 |
卖出 |
| 09:42:54 |
25.36 |
35 |
7234 |
买入 |
| 09:42:57 |
25.33 |
244 |
7478 |
卖出 |
| 09:43:00 |
25.3 |
222 |
7700 |
卖出 |
| 09:43:03 |
25.3 |
12 |
7712 |
买入 |
| 09:43:09 |
25.31 |
217 |
7929 |
买入 |
| 09:43:12 |
25.41 |
26 |
7955 |
买入 |
| 09:43:15 |
25.42 |
17 |
7972 |
买入 |
| 09:43:18 |
25.47 |
9 |
7981 |
买入 |
| 09:43:27 |
25.47 |
208 |
8189 |
卖出 |
| 09:43:30 |
25.42 |
5 |
8194 |
卖出 |
| 09:43:33 |
25.51 |
294 |
8488 |
买入 |
| 09:43:36 |
25.5 |
85 |
8573 |
卖出 |
| 09:43:39 |
25.43 |
5 |
8578 |
卖出 |
| 09:43:45 |
25.46 |
228 |
8806 |
买入 |
| 09:43:48 |
25.34 |
4 |
8810 |
卖出 |
| 09:43:54 |
25.37 |
1 |
8811 |
卖出 |
| 09:44:00 |
25.45 |
4 |
8815 |
买入 |
| 09:44:03 |
25.4 |
3 |
8818 |
卖出 |
| 09:44:06 |
25.45 |
16 |
8834 |
买入 |
| 09:44:09 |
25.4 |
2 |
8836 |
卖出 |
| 09:44:12 |
25.45 |
6 |
8842 |
买入 |
| 09:44:18 |
25.44 |
5 |
8847 |
卖出 |
| 09:44:21 |
25.46 |
1 |
8848 |
买入 |
| 09:44:27 |
25.47 |
6 |
8854 |
买入 |
| 09:44:30 |
25.48 |
1 |
8855 |
买入 |
| 09:44:36 |
25.47 |
1 |
8856 |
卖出 |
| 09:44:39 |
25.48 |
5 |
8861 |
买入 |
| 09:44:42 |
25.5 |
30 |
8891 |
买入 |
| 09:44:45 |
25.49 |
20 |
8911 |
卖出 |
| 09:44:48 |
25.49 |
1 |
8912 |
买入 |
| 09:44:51 |
25.5 |
13 |
8925 |
买入 |
| 09:44:54 |
25.49 |
5 |
8930 |
卖出 |
| 09:44:57 |
25.31 |
221 |
9151 |
卖出 |
| 09:45:00 |
25.41 |
12 |
9163 |
买入 |
| 09:45:03 |
25.38 |
13 |
9176 |
卖出 |
| 09:45:06 |
25.33 |
13 |
9189 |
卖出 |
| 09:45:09 |
25.34 |
2 |
9191 |
卖出 |
| 09:45:12 |
25.38 |
2 |
9193 |
买入 |
| 09:45:15 |
25.35 |
10 |
9203 |
卖出 |
| 09:45:18 |
25.36 |
5 |
9208 |
买入 |
| 09:45:27 |
25.4 |
8 |
9216 |
卖出 |
| 09:45:30 |
25.46 |
10 |
9226 |
买入 |
| 09:45:33 |
25.41 |
1 |
9227 |
卖出 |
| 09:45:36 |
25.41 |
4 |
9231 |
卖出 |
| 09:45:39 |
25.42 |
1 |
9232 |
卖出 |
| 09:45:42 |
25.4 |
24 |
9256 |
卖出 |