震安科技[300767]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
42 |
1 |
1 |
集合竞价 |
| 09:15:12 |
42 |
2 |
2 |
集合竞价 |
| 09:16:06 |
42 |
2 |
2 |
集合竞价 |
| 09:18:12 |
42 |
2 |
2 |
集合竞价 |
| 09:20:12 |
42 |
2 |
2 |
集合竞价 |
| 09:20:21 |
42 |
3 |
3 |
集合竞价 |
| 09:22:36 |
42 |
4 |
4 |
集合竞价 |
| 09:22:45 |
42 |
6 |
6 |
集合竞价 |
| 09:22:54 |
42 |
6 |
6 |
集合竞价 |
| 09:23:48 |
42 |
6 |
6 |
集合竞价 |
| 09:24:33 |
42 |
6 |
6 |
集合竞价 |
| 09:25:00 |
42 |
29 |
29 |
集合竞价 |
| 09:25:03 |
42 |
29 |
58 |
买入 |
| 09:30:03 |
41.7 |
62 |
120 |
卖出 |
| 09:30:06 |
41.7 |
4 |
124 |
买入 |
| 09:30:09 |
41.69 |
41 |
165 |
卖出 |
| 09:30:12 |
41.52 |
72 |
237 |
卖出 |
| 09:30:15 |
41.52 |
89 |
326 |
买入 |
| 09:30:18 |
41.5 |
9 |
335 |
卖出 |
| 09:30:21 |
41.5 |
6 |
341 |
买入 |
| 09:30:24 |
41.5 |
12 |
353 |
买入 |
| 09:30:27 |
41.31 |
14 |
367 |
卖出 |
| 09:30:30 |
41.49 |
1 |
368 |
买入 |
| 09:30:36 |
41.67 |
1 |
369 |
买入 |
| 09:30:42 |
41.51 |
12 |
381 |
卖出 |
| 09:30:48 |
41.7 |
12 |
393 |
买入 |
| 09:30:51 |
41.7 |
154 |
547 |
买入 |
| 09:30:57 |
41.81 |
14 |
561 |
卖出 |
| 09:31:00 |
41.82 |
24 |
585 |
买入 |
| 09:31:06 |
41.91 |
20 |
605 |
买入 |
| 09:31:09 |
41.88 |
5 |
610 |
卖出 |
| 09:31:12 |
41.92 |
37 |
647 |
买入 |
| 09:31:15 |
41.95 |
7 |
654 |
买入 |
| 09:31:18 |
41.95 |
172 |
826 |
卖出 |
| 09:31:21 |
42 |
28 |
854 |
买入 |
| 09:31:24 |
42 |
39 |
893 |
买入 |
| 09:31:27 |
41.99 |
24 |
917 |
卖出 |
| 09:31:30 |
41.97 |
30 |
947 |
卖出 |
| 09:31:33 |
41.99 |
4 |
951 |
买入 |
| 09:31:36 |
42 |
6 |
957 |
买入 |
| 09:31:39 |
41.91 |
3 |
960 |
卖出 |
| 09:31:42 |
42 |
9 |
969 |
买入 |
| 09:31:45 |
41.91 |
15 |
984 |
卖出 |
| 09:31:48 |
41.91 |
13 |
997 |
卖出 |
| 09:31:51 |
41.9 |
1 |
998 |
买入 |
| 09:31:54 |
41.81 |
14 |
1012 |
卖出 |
| 09:31:57 |
41.8 |
4 |
1016 |
买入 |
| 09:32:00 |
41.61 |
18 |
1034 |
卖出 |
| 09:32:06 |
41.53 |
13 |
1047 |
卖出 |
| 09:32:09 |
41.59 |
5 |
1052 |
买入 |
| 09:32:12 |
41.64 |
5 |
1057 |
买入 |
| 09:32:15 |
41.62 |
6 |
1063 |
卖出 |
| 09:32:18 |
41.68 |
4 |
1067 |
买入 |
| 09:32:24 |
41.74 |
1 |
1068 |
买入 |
| 09:32:27 |
41.73 |
38 |
1106 |
卖出 |
| 09:32:33 |
41.68 |
15 |
1121 |
卖出 |
| 09:32:36 |
41.72 |
3 |
1124 |
买入 |
| 09:32:39 |
41.72 |
1 |
1125 |
买入 |
| 09:32:42 |
41.72 |
2 |
1127 |
买入 |
| 09:32:45 |
41.62 |
2 |
1129 |
卖出 |
| 09:32:48 |
41.62 |
1 |
1130 |
卖出 |
| 09:32:51 |
41.57 |
9 |
1139 |
卖出 |
| 09:32:54 |
41.62 |
11 |
1150 |
买入 |
| 09:32:57 |
41.53 |
2 |
1152 |
卖出 |
| 09:33:00 |
41.52 |
8 |
1160 |
卖出 |
| 09:33:03 |
41.38 |
16 |
1176 |
卖出 |
| 09:33:06 |
41.47 |
1 |
1177 |
买入 |
| 09:33:09 |
41.42 |
1 |
1178 |
卖出 |
| 09:33:12 |
41.45 |
4 |
1182 |
买入 |
| 09:33:15 |
41.52 |
14 |
1196 |
买入 |
| 09:33:18 |
41.52 |
6 |
1202 |
买入 |
| 09:33:24 |
41.61 |
11 |
1213 |
买入 |
| 09:33:27 |
41.61 |
1 |
1214 |
买入 |
| 09:33:33 |
41.52 |
24 |
1238 |
卖出 |
| 09:33:36 |
41.52 |
6 |
1244 |
买入 |
| 09:33:39 |
41.55 |
5 |
1249 |
买入 |
| 09:33:42 |
41.55 |
1 |
1250 |
买入 |
| 09:33:51 |
41.7 |
7 |
1257 |
买入 |
| 09:33:54 |
41.7 |
11 |
1268 |
卖出 |
| 09:33:57 |
41.7 |
2 |
1270 |
买入 |
| 09:34:00 |
41.71 |
13 |
1283 |
买入 |
| 09:34:03 |
41.71 |
41 |
1324 |
买入 |
| 09:34:09 |
41.73 |
1 |
1325 |
买入 |
| 09:34:12 |
41.63 |
1 |
1326 |
卖出 |
| 09:34:21 |
41.73 |
1 |
1327 |
买入 |
| 09:34:24 |
41.63 |
2 |
1329 |
卖出 |
| 09:34:27 |
41.7 |
2 |
1331 |
卖出 |
| 09:34:45 |
41.72 |
1 |
1332 |
买入 |
| 09:34:48 |
41.72 |
7 |
1339 |
买入 |
| 09:34:54 |
41.7 |
23 |
1362 |
卖出 |
| 09:34:57 |
41.65 |
1 |
1363 |
卖出 |
| 09:35:00 |
41.65 |
6 |
1369 |
卖出 |
| 09:35:03 |
41.65 |
1 |
1370 |
卖出 |
| 09:35:06 |
41.67 |
1 |
1371 |
卖出 |
| 09:35:09 |
41.73 |
11 |
1382 |
买入 |
| 09:35:12 |
41.75 |
7 |
1389 |
买入 |
| 09:35:15 |
41.73 |
2 |
1391 |
卖出 |
| 09:35:18 |
41.84 |
5 |
1396 |
买入 |
| 09:35:24 |
41.7 |
16 |
1412 |
卖出 |
| 09:35:27 |
41.73 |
12 |
1424 |
买入 |
| 09:35:36 |
41.73 |
10 |
1434 |
买入 |
| 09:35:45 |
41.85 |
6 |
1440 |
买入 |
| 09:35:51 |
41.85 |
3 |
1443 |
买入 |
| 09:35:57 |
41.85 |
4 |
1447 |
买入 |
| 09:36:03 |
41.88 |
17 |
1464 |
买入 |
| 09:36:09 |
41.83 |
12 |
1476 |
卖出 |
| 09:36:12 |
41.66 |
13 |
1489 |
卖出 |
| 09:36:18 |
41.68 |
4 |
1493 |
买入 |
| 09:36:21 |
41.77 |
1 |
1494 |
买入 |
| 09:36:24 |
41.93 |
12 |
1506 |
买入 |
| 09:36:30 |
41.93 |
1 |
1507 |
买入 |
| 09:36:33 |
41.93 |
1 |
1508 |
买入 |
| 09:36:39 |
42 |
1 |
1509 |
买入 |
| 09:36:48 |
41.95 |
3 |
1512 |
卖出 |
| 09:36:51 |
42 |
4 |
1516 |
买入 |
| 09:36:57 |
42 |
3 |
1519 |
买入 |
| 09:37:03 |
42 |
21 |
1540 |
买入 |
| 09:37:06 |
41.99 |
5 |
1545 |
卖出 |
| 09:37:09 |
42 |
46 |
1591 |
买入 |
| 09:37:15 |
42.04 |
12 |
1603 |
买入 |
| 09:37:18 |
42.04 |
26 |
1629 |
买入 |
| 09:37:21 |
42.04 |
1 |
1630 |
买入 |
| 09:37:24 |
42.04 |
8 |
1638 |
买入 |
| 09:37:27 |
42.04 |
14 |
1652 |
买入 |
| 09:37:30 |
42.04 |
7 |
1659 |
买入 |
| 09:37:33 |
42.04 |
13 |
1672 |
买入 |
| 09:37:36 |
42.09 |
410 |
2082 |
买入 |
| 09:37:39 |
42.09 |
88 |
2170 |
买入 |
| 09:37:42 |
42.09 |
89 |
2259 |
买入 |
| 09:37:45 |
42.09 |
58 |
2317 |
买入 |
| 09:37:48 |
42.09 |
40 |
2357 |
买入 |
| 09:37:51 |
42.07 |
1 |
2358 |
卖出 |
| 09:37:54 |
42.09 |
5 |
2363 |
买入 |
| 09:37:57 |
42.08 |
7 |
2370 |
卖出 |
| 09:38:00 |
41.92 |
47 |
2417 |
卖出 |
| 09:38:03 |
42.03 |
2 |
2419 |
买入 |
| 09:38:06 |
42.07 |
10 |
2429 |
买入 |
| 09:38:09 |
42.04 |
31 |
2460 |
卖出 |
| 09:38:12 |
42.04 |
1 |
2461 |
卖出 |
| 09:38:15 |
42.02 |
5 |
2466 |
卖出 |
| 09:38:24 |
42.04 |
5 |
2471 |
买入 |
| 09:38:33 |
41.92 |
1 |
2472 |
卖出 |
| 09:38:39 |
41.92 |
3 |
2475 |
买入 |
| 09:38:42 |
41.79 |
22 |
2497 |
卖出 |
| 09:38:45 |
41.88 |
2 |
2499 |
买入 |
| 09:38:48 |
41.81 |
5 |
2504 |
卖出 |
| 09:38:51 |
41.89 |
2 |
2506 |
买入 |
| 09:38:54 |
41.84 |
3 |
2509 |
卖出 |
| 09:38:57 |
41.81 |
1 |
2510 |
卖出 |
| 09:39:00 |
41.88 |
1 |
2511 |
卖出 |
| 09:39:03 |
41.88 |
3 |
2514 |
卖出 |
| 09:39:06 |
41.79 |
1 |
2515 |
卖出 |
| 09:39:09 |
41.79 |
38 |
2553 |
卖出 |
| 09:39:12 |
41.85 |
4 |
2557 |
买入 |
| 09:39:15 |
41.7 |
3 |
2560 |
卖出 |
| 09:39:18 |
41.7 |
3 |
2563 |
卖出 |
| 09:39:21 |
41.69 |
2 |
2565 |
卖出 |
| 09:39:24 |
41.69 |
2 |
2567 |
卖出 |
| 09:39:27 |
41.66 |
6 |
2573 |
卖出 |
| 09:39:30 |
41.66 |
3 |
2576 |
卖出 |
| 09:39:33 |
41.7 |
1 |
2577 |
买入 |
| 09:39:36 |
41.67 |
6 |
2583 |
卖出 |
| 09:39:42 |
41.66 |
12 |
2595 |
卖出 |
| 09:39:45 |
41.66 |
11 |
2606 |
卖出 |
| 09:39:48 |
41.75 |
7 |
2613 |
买入 |
| 09:39:51 |
41.66 |
11 |
2624 |
卖出 |
| 09:39:54 |
41.65 |
8 |
2632 |
卖出 |
| 09:39:57 |
41.64 |
5 |
2637 |
卖出 |
| 09:40:00 |
41.63 |
5 |
2642 |
卖出 |
| 09:40:03 |
41.56 |
4 |
2646 |
卖出 |
| 09:40:06 |
41.51 |
21 |
2667 |
卖出 |
| 09:40:09 |
41.41 |
23 |
2690 |
卖出 |
| 09:40:12 |
41.41 |
2 |
2692 |
卖出 |
| 09:40:18 |
41.51 |
29 |
2721 |
买入 |
| 09:40:21 |
41.55 |
11 |
2732 |
买入 |
| 09:40:24 |
41.51 |
10 |
2742 |
卖出 |
| 09:40:27 |
41.55 |
12 |
2754 |
买入 |
| 09:40:30 |
41.55 |
25 |
2779 |
买入 |
| 09:40:36 |
41.63 |
3 |
2782 |
买入 |
| 09:40:39 |
41.64 |
3 |
2785 |
卖出 |
| 09:40:42 |
41.56 |
18 |
2803 |
卖出 |
| 09:40:45 |
41.67 |
1 |
2804 |
买入 |
| 09:40:51 |
41.67 |
1 |
2805 |
买入 |
| 09:40:54 |
41.68 |
9 |
2814 |
卖出 |
| 09:40:57 |
41.68 |
15 |
2829 |
卖出 |
| 09:41:00 |
41.65 |
29 |
2858 |
卖出 |
| 09:41:03 |
41.69 |
4 |
2862 |
买入 |
| 09:41:06 |
41.68 |
4 |
2866 |
卖出 |
| 09:41:09 |
41.68 |
1 |
2867 |
卖出 |
| 09:41:12 |
41.68 |
46 |
2913 |
卖出 |
| 09:41:21 |
41.63 |
3 |
2916 |
卖出 |
| 09:41:24 |
41.63 |
1 |
2917 |
卖出 |
| 09:41:27 |
41.65 |
1 |
2918 |
买入 |
| 09:41:30 |
41.65 |
16 |
2934 |
买入 |
| 09:41:42 |
41.87 |
4 |
2938 |
买入 |
| 09:41:51 |
41.71 |
1 |
2939 |
卖出 |
| 09:41:57 |
41.71 |
1 |
2940 |
卖出 |
| 09:42:00 |
41.66 |
2 |
2942 |
卖出 |
| 09:42:03 |
41.68 |
1 |
2943 |
买入 |
| 09:42:06 |
41.68 |
1 |
2944 |
卖出 |
| 09:42:09 |
41.65 |
7 |
2951 |
卖出 |
| 09:42:12 |
41.66 |
5 |
2956 |
买入 |
| 09:42:15 |
41.61 |
6 |
2962 |
卖出 |
| 09:42:18 |
41.61 |
6 |
2968 |
卖出 |
| 09:42:21 |
41.61 |
7 |
2975 |
卖出 |
| 09:42:24 |
41.6 |
1 |
2976 |
卖出 |
| 09:42:27 |
41.67 |
2 |
2978 |
买入 |
| 09:42:30 |
41.71 |
10 |
2988 |
买入 |
| 09:42:33 |
41.61 |
2 |
2990 |
卖出 |
| 09:42:36 |
41.59 |
1 |
2991 |
卖出 |
| 09:42:39 |
41.71 |
66 |
3057 |
买入 |
| 09:42:42 |
41.59 |
7 |
3064 |
卖出 |
| 09:42:45 |
41.67 |
2 |
3066 |
买入 |
| 09:42:48 |
41.7 |
3 |
3069 |
买入 |
| 09:42:51 |
41.7 |
3 |
3072 |
买入 |
| 09:42:54 |
41.71 |
20 |
3092 |
买入 |
| 09:43:06 |
41.85 |
12 |
3104 |
买入 |
| 09:43:09 |
41.7 |
230 |
3334 |
卖出 |
| 09:43:12 |
41.91 |
1 |
3335 |
买入 |
| 09:43:15 |
41.92 |
2 |
3337 |
卖出 |
| 09:43:18 |
42 |
1 |
3338 |
买入 |
| 09:43:21 |
42.04 |
40 |
3378 |
买入 |
| 09:43:24 |
42.04 |
28 |
3406 |
买入 |
| 09:43:27 |
42.01 |
38 |
3444 |
卖出 |
| 09:43:30 |
42 |
19 |
3463 |
卖出 |
| 09:43:33 |
41.91 |
8 |
3471 |
卖出 |
| 09:43:36 |
41.91 |
19 |
3490 |
卖出 |
| 09:43:39 |
41.9 |
3 |
3493 |
卖出 |
| 09:43:42 |
41.84 |
4 |
3497 |
卖出 |
| 09:43:48 |
41.8 |
4 |
3501 |
卖出 |
| 09:43:54 |
41.84 |
4 |
3505 |
买入 |
| 09:44:00 |
41.8 |
5 |
3510 |
买入 |
| 09:44:06 |
41.8 |
1 |
3511 |
买入 |
| 09:44:09 |
41.8 |
13 |
3524 |
买入 |
| 09:44:12 |
41.75 |
1 |
3525 |
卖出 |
| 09:44:18 |
41.8 |
19 |
3544 |
买入 |
| 09:44:24 |
41.8 |
13 |
3557 |
买入 |
| 09:44:27 |
41.83 |
1 |
3558 |
卖出 |
| 09:44:30 |
41.8 |
2 |
3560 |
卖出 |
| 09:44:39 |
41.83 |
1 |
3561 |
卖出 |
| 09:44:42 |
41.83 |
1 |
3562 |
买入 |
| 09:44:51 |
41.8 |
12 |
3574 |
卖出 |
| 09:44:57 |
41.8 |
2 |
3576 |
买入 |
| 09:45:03 |
41.67 |
6 |
3582 |
卖出 |
| 09:45:06 |
41.67 |
11 |
3593 |
卖出 |
| 09:45:09 |
41.59 |
41 |
3634 |
卖出 |
| 09:45:12 |
41.59 |
5 |
3639 |
买入 |
| 09:45:15 |
41.62 |
1 |
3640 |
买入 |
| 09:45:18 |
41.59 |
4 |
3644 |
卖出 |
| 09:45:21 |
41.5 |
13 |
3657 |
卖出 |
| 09:45:42 |
41.5 |
10 |
3667 |
卖出 |
| 09:45:51 |
41.5 |
1 |
3668 |
卖出 |
| 09:46:21 |
41.67 |
18 |
3686 |
买入 |
| 09:46:27 |
41.73 |
18 |
3704 |
买入 |
| 09:46:33 |
41.78 |
4 |
3708 |
买入 |
| 09:46:36 |
41.8 |
12 |
3720 |
买入 |
| 09:46:42 |
41.8 |
1 |
3721 |
买入 |
| 09:46:57 |
41.79 |
9 |
3730 |
卖出 |
| 09:47:03 |
41.79 |
9 |
3739 |
卖出 |
| 09:47:06 |
41.79 |
2 |
3741 |
买入 |
| 09:47:09 |
41.79 |
4 |
3745 |
买入 |
| 09:47:12 |
41.8 |
24 |
3769 |
买入 |
| 09:47:15 |
41.79 |
6 |
3775 |
卖出 |
| 09:47:18 |
41.76 |
29 |
3804 |
卖出 |
| 09:47:36 |
41.8 |
6 |
3810 |
买入 |
| 09:47:42 |
41.8 |
1 |
3811 |
买入 |
| 09:47:45 |
41.8 |
1 |
3812 |
买入 |
| 09:47:48 |
41.8 |
20 |
3832 |
买入 |
| 09:47:51 |
41.8 |
3 |
3835 |
买入 |
| 09:47:54 |
41.8 |
21 |
3856 |
买入 |
| 09:47:57 |
41.8 |
75 |
3931 |
买入 |
| 09:48:00 |
41.83 |
165 |
4096 |
买入 |
| 09:48:03 |
41.8 |
8 |
4104 |
卖出 |
| 09:48:12 |
41.87 |
1 |
4105 |
买入 |
| 09:48:21 |
42.04 |
116 |
4221 |
买入 |
| 09:48:24 |
42.04 |
9 |
4230 |
买入 |
| 09:48:27 |
42.04 |
6 |
4236 |
买入 |
| 09:48:30 |
42.04 |
3 |
4239 |
买入 |
| 09:48:36 |
42.04 |
1 |
4240 |
买入 |
| 09:48:39 |
42.04 |
2 |
4242 |
买入 |
| 09:48:45 |
42.04 |
1 |
4243 |
买入 |
| 09:48:48 |
41.98 |
23 |
4266 |
卖出 |
| 09:48:51 |
41.98 |
5 |
4271 |
卖出 |
| 09:48:57 |
42 |
2 |
4273 |
买入 |
| 09:49:06 |
42.04 |
50 |
4323 |
买入 |
| 09:49:09 |
41.87 |
26 |
4349 |
卖出 |
| 09:49:15 |
41.8 |
26 |
4375 |
卖出 |
| 09:49:18 |
41.75 |
4 |
4379 |
卖出 |
| 09:49:21 |
41.67 |
9 |
4388 |
卖出 |
| 09:49:24 |
41.76 |
2 |
4390 |
买入 |
| 09:49:27 |
41.79 |
2 |
4392 |
买入 |
| 09:49:30 |
41.79 |
1 |
4393 |
买入 |
| 09:49:36 |
41.89 |
3 |
4396 |
买入 |
| 09:49:39 |
41.88 |
2 |
4398 |
卖出 |
| 09:49:42 |
41.88 |
2 |
4400 |
买入 |
| 09:49:45 |
41.87 |
3 |
4403 |
卖出 |
| 09:49:48 |
41.87 |
1 |
4404 |
买入 |
| 09:49:51 |
41.8 |
2 |
4406 |
卖出 |
| 09:49:57 |
41.89 |
2 |
4408 |
买入 |
| 09:50:00 |
41.88 |
4 |
4412 |
卖出 |