越剑智能[603095]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
24.82 |
6 |
6 |
集合竞价 |
| 09:15:06 |
24.82 |
6 |
6 |
集合竞价 |
| 09:15:51 |
24.82 |
6 |
6 |
集合竞价 |
| 09:16:12 |
24.82 |
19 |
19 |
集合竞价 |
| 09:17:42 |
24.82 |
20 |
20 |
集合竞价 |
| 09:20:18 |
24.82 |
20 |
20 |
集合竞价 |
| 09:23:27 |
24.79 |
20 |
20 |
集合竞价 |
| 09:23:48 |
24.78 |
20 |
20 |
集合竞价 |
| 09:24:12 |
24.78 |
20 |
20 |
集合竞价 |
| 09:24:15 |
24.7 |
22 |
22 |
集合竞价 |
| 09:24:21 |
24.78 |
32 |
32 |
集合竞价 |
| 09:24:27 |
24.66 |
32 |
32 |
集合竞价 |
| 09:24:39 |
24.7 |
41 |
41 |
集合竞价 |
| 09:24:48 |
24.68 |
41 |
41 |
集合竞价 |
| 09:24:57 |
24.68 |
41 |
41 |
集合竞价 |
| 09:25:00 |
24.7 |
134 |
134 |
集合竞价 |
| 09:25:05 |
24.7 |
134 |
268 |
买入 |
| 09:30:03 |
24.7 |
18 |
286 |
买入 |
| 09:30:06 |
24.6 |
19 |
305 |
卖出 |
| 09:30:09 |
24.6 |
20 |
325 |
买入 |
| 09:30:12 |
24.66 |
29 |
354 |
买入 |
| 09:30:15 |
24.69 |
29 |
383 |
买入 |
| 09:30:21 |
24.68 |
10 |
393 |
买入 |
| 09:30:24 |
24.7 |
40 |
433 |
买入 |
| 09:30:27 |
24.62 |
6 |
439 |
卖出 |
| 09:30:30 |
24.68 |
1 |
440 |
买入 |
| 09:30:33 |
24.76 |
55 |
495 |
买入 |
| 09:30:36 |
24.77 |
13 |
508 |
买入 |
| 09:30:39 |
24.78 |
67 |
575 |
买入 |
| 09:30:42 |
24.82 |
19 |
594 |
买入 |
| 09:30:45 |
24.89 |
52 |
646 |
买入 |
| 09:30:48 |
24.96 |
37 |
683 |
买入 |
| 09:30:51 |
24.97 |
43 |
726 |
买入 |
| 09:30:54 |
24.98 |
2 |
728 |
买入 |
| 09:30:57 |
24.99 |
2 |
730 |
买入 |
| 09:31:00 |
25.01 |
41 |
771 |
买入 |
| 09:31:03 |
25.04 |
8 |
779 |
买入 |
| 09:31:06 |
25.12 |
83 |
862 |
买入 |
| 09:31:09 |
25 |
50 |
912 |
卖出 |
| 09:31:12 |
25 |
19 |
931 |
卖出 |
| 09:31:15 |
25.04 |
7 |
938 |
买入 |
| 09:31:18 |
25.1 |
7 |
945 |
买入 |
| 09:31:21 |
25 |
16 |
961 |
卖出 |
| 09:31:24 |
24.97 |
10 |
971 |
卖出 |
| 09:31:27 |
24.97 |
32 |
1003 |
买入 |
| 09:31:30 |
24.97 |
8 |
1011 |
买入 |
| 09:31:33 |
25.04 |
5 |
1016 |
买入 |
| 09:31:36 |
25.04 |
20 |
1036 |
买入 |
| 09:31:39 |
25 |
22 |
1058 |
卖出 |
| 09:31:42 |
24.99 |
14 |
1072 |
卖出 |
| 09:31:45 |
24.77 |
51 |
1123 |
卖出 |
| 09:31:48 |
24.76 |
30 |
1153 |
卖出 |
| 09:31:51 |
24.76 |
42 |
1195 |
买入 |
| 09:31:54 |
24.71 |
4 |
1199 |
卖出 |
| 09:31:57 |
24.74 |
10 |
1209 |
买入 |
| 09:32:00 |
24.77 |
26 |
1235 |
买入 |
| 09:32:03 |
24.77 |
42 |
1277 |
卖出 |
| 09:32:06 |
24.77 |
2 |
1279 |
卖出 |
| 09:32:09 |
24.76 |
27 |
1306 |
卖出 |
| 09:32:12 |
24.77 |
6 |
1312 |
买入 |
| 09:32:15 |
24.77 |
5 |
1317 |
卖出 |
| 09:32:18 |
24.77 |
106 |
1423 |
卖出 |
| 09:32:21 |
24.77 |
17 |
1440 |
买入 |
| 09:32:24 |
24.81 |
2 |
1442 |
买入 |
| 09:32:27 |
24.85 |
2 |
1444 |
买入 |
| 09:32:30 |
24.88 |
1 |
1445 |
买入 |
| 09:32:33 |
24.92 |
2 |
1447 |
买入 |
| 09:32:36 |
24.93 |
6 |
1453 |
买入 |
| 09:32:39 |
24.92 |
3 |
1456 |
卖出 |
| 09:32:42 |
24.94 |
67 |
1523 |
买入 |
| 09:32:45 |
24.93 |
25 |
1548 |
卖出 |
| 09:32:48 |
24.92 |
7 |
1555 |
买入 |
| 09:32:51 |
24.92 |
27 |
1582 |
买入 |
| 09:32:54 |
24.85 |
16 |
1598 |
卖出 |
| 09:32:57 |
24.85 |
12 |
1610 |
卖出 |
| 09:33:00 |
24.85 |
18 |
1628 |
卖出 |
| 09:33:03 |
24.81 |
4 |
1632 |
卖出 |
| 09:33:06 |
24.79 |
28 |
1660 |
卖出 |
| 09:33:12 |
24.84 |
5 |
1665 |
买入 |
| 09:33:15 |
24.86 |
21 |
1686 |
买入 |
| 09:33:18 |
24.82 |
21 |
1707 |
卖出 |
| 09:33:21 |
24.81 |
36 |
1743 |
卖出 |
| 09:33:24 |
24.82 |
1 |
1744 |
买入 |
| 09:33:30 |
24.9 |
9 |
1753 |
买入 |
| 09:33:33 |
24.82 |
11 |
1764 |
卖出 |
| 09:33:36 |
24.91 |
4 |
1768 |
买入 |
| 09:33:39 |
24.91 |
2 |
1770 |
买入 |
| 09:33:42 |
24.91 |
5 |
1775 |
买入 |
| 09:33:45 |
24.9 |
3 |
1778 |
买入 |
| 09:33:48 |
24.9 |
1 |
1779 |
买入 |
| 09:33:51 |
24.9 |
2 |
1781 |
买入 |
| 09:34:00 |
24.85 |
3 |
1784 |
卖出 |
| 09:34:03 |
24.84 |
17 |
1801 |
卖出 |
| 09:34:06 |
24.89 |
47 |
1848 |
买入 |
| 09:34:09 |
24.89 |
4 |
1852 |
买入 |
| 09:34:12 |
24.9 |
6 |
1858 |
买入 |
| 09:34:15 |
24.89 |
9 |
1867 |
卖出 |
| 09:34:18 |
24.9 |
15 |
1882 |
买入 |
| 09:34:21 |
24.89 |
3 |
1885 |
卖出 |
| 09:34:24 |
24.84 |
17 |
1902 |
卖出 |
| 09:34:30 |
24.87 |
3 |
1905 |
买入 |
| 09:34:33 |
24.84 |
5 |
1910 |
卖出 |
| 09:34:36 |
24.83 |
10 |
1920 |
卖出 |
| 09:34:39 |
24.79 |
28 |
1948 |
卖出 |
| 09:34:42 |
24.76 |
20 |
1968 |
卖出 |
| 09:34:45 |
24.82 |
3 |
1971 |
买入 |
| 09:34:54 |
24.77 |
1 |
1972 |
卖出 |
| 09:34:57 |
24.77 |
4 |
1976 |
卖出 |
| 09:35:00 |
24.77 |
1 |
1977 |
买入 |
| 09:35:03 |
24.8 |
17 |
1994 |
买入 |
| 09:35:06 |
24.76 |
10 |
2004 |
卖出 |
| 09:35:09 |
24.79 |
7 |
2011 |
买入 |
| 09:35:12 |
24.81 |
14 |
2025 |
买入 |
| 09:35:15 |
24.85 |
1 |
2026 |
买入 |
| 09:35:21 |
24.85 |
11 |
2037 |
买入 |
| 09:35:24 |
24.82 |
3 |
2040 |
卖出 |
| 09:35:27 |
24.82 |
2 |
2042 |
买入 |
| 09:35:30 |
24.79 |
13 |
2055 |
卖出 |
| 09:35:33 |
24.79 |
20 |
2075 |
买入 |
| 09:35:36 |
24.82 |
5 |
2080 |
买入 |
| 09:35:39 |
24.83 |
21 |
2101 |
买入 |
| 09:35:42 |
24.79 |
9 |
2110 |
卖出 |
| 09:35:45 |
24.79 |
5 |
2115 |
卖出 |
| 09:35:48 |
24.79 |
10 |
2125 |
卖出 |
| 09:35:51 |
24.82 |
12 |
2137 |
卖出 |
| 09:35:57 |
24.79 |
9 |
2146 |
卖出 |
| 09:36:00 |
24.85 |
6 |
2152 |
买入 |
| 09:36:06 |
24.85 |
15 |
2167 |
卖出 |
| 09:36:09 |
24.85 |
13 |
2180 |
卖出 |
| 09:36:12 |
24.82 |
9 |
2189 |
卖出 |
| 09:36:15 |
24.8 |
55 |
2244 |
卖出 |
| 09:36:18 |
24.75 |
70 |
2314 |
卖出 |
| 09:36:21 |
24.7 |
119 |
2433 |
卖出 |
| 09:36:24 |
24.7 |
55 |
2488 |
卖出 |
| 09:36:27 |
24.52 |
163 |
2651 |
卖出 |
| 09:36:30 |
24.68 |
34 |
2685 |
买入 |
| 09:36:33 |
24.49 |
91 |
2776 |
卖出 |
| 09:36:36 |
24.53 |
37 |
2813 |
买入 |
| 09:36:39 |
24.52 |
23 |
2836 |
卖出 |
| 09:36:42 |
24.65 |
23 |
2859 |
买入 |
| 09:36:45 |
24.65 |
24 |
2883 |
买入 |
| 09:36:48 |
24.48 |
31 |
2914 |
卖出 |
| 09:36:51 |
24.42 |
19 |
2933 |
卖出 |
| 09:36:54 |
24.52 |
8 |
2941 |
买入 |
| 09:36:57 |
24.52 |
20 |
2961 |
卖出 |
| 09:37:00 |
24.61 |
32 |
2993 |
买入 |
| 09:37:03 |
24.56 |
15 |
3008 |
卖出 |
| 09:37:06 |
24.6 |
38 |
3046 |
买入 |
| 09:37:09 |
24.61 |
44 |
3090 |
买入 |
| 09:37:12 |
24.63 |
16 |
3106 |
买入 |
| 09:37:15 |
24.65 |
40 |
3146 |
买入 |
| 09:37:18 |
24.65 |
5 |
3151 |
买入 |
| 09:37:21 |
24.65 |
19 |
3170 |
买入 |
| 09:37:24 |
24.66 |
6 |
3176 |
买入 |
| 09:37:27 |
24.59 |
46 |
3222 |
卖出 |
| 09:37:30 |
24.57 |
23 |
3245 |
卖出 |
| 09:37:33 |
24.54 |
11 |
3256 |
卖出 |
| 09:37:36 |
24.5 |
22 |
3278 |
卖出 |
| 09:37:39 |
24.52 |
37 |
3315 |
买入 |
| 09:37:42 |
24.45 |
37 |
3352 |
卖出 |
| 09:37:45 |
24.42 |
28 |
3380 |
卖出 |
| 09:37:48 |
24.42 |
47 |
3427 |
卖出 |
| 09:37:51 |
24.42 |
42 |
3469 |
卖出 |
| 09:37:54 |
24.48 |
11 |
3480 |
买入 |
| 09:37:57 |
24.47 |
31 |
3511 |
卖出 |
| 09:38:00 |
24.47 |
12 |
3523 |
买入 |
| 09:38:03 |
24.6 |
80 |
3603 |
买入 |
| 09:38:06 |
24.54 |
51 |
3654 |
卖出 |
| 09:38:09 |
24.55 |
5 |
3659 |
买入 |
| 09:38:12 |
24.6 |
7 |
3666 |
买入 |
| 09:38:15 |
24.71 |
16 |
3682 |
买入 |
| 09:38:18 |
24.7 |
9 |
3691 |
卖出 |
| 09:38:21 |
24.71 |
18 |
3709 |
买入 |
| 09:38:24 |
24.71 |
4 |
3713 |
买入 |
| 09:38:27 |
24.7 |
280 |
3993 |
卖出 |
| 09:38:30 |
24.71 |
8 |
4001 |
买入 |
| 09:38:33 |
24.7 |
26 |
4027 |
买入 |
| 09:38:36 |
24.7 |
6 |
4033 |
买入 |
| 09:38:39 |
24.62 |
1 |
4034 |
卖出 |
| 09:38:42 |
24.64 |
1 |
4035 |
买入 |
| 09:38:45 |
24.7 |
31 |
4066 |
买入 |
| 09:38:48 |
24.69 |
1 |
4067 |
卖出 |
| 09:38:51 |
24.7 |
16 |
4083 |
买入 |
| 09:38:54 |
24.72 |
3 |
4086 |
买入 |
| 09:38:57 |
24.71 |
2 |
4088 |
卖出 |
| 09:39:00 |
24.73 |
16 |
4104 |
买入 |
| 09:39:03 |
24.73 |
8 |
4112 |
买入 |
| 09:39:06 |
24.72 |
14 |
4126 |
卖出 |
| 09:39:09 |
24.73 |
15 |
4141 |
买入 |
| 09:39:12 |
24.74 |
21 |
4162 |
买入 |
| 09:39:15 |
24.69 |
30 |
4192 |
卖出 |
| 09:39:18 |
24.64 |
11 |
4203 |
卖出 |
| 09:39:21 |
24.62 |
14 |
4217 |
卖出 |
| 09:39:24 |
24.64 |
9 |
4226 |
买入 |
| 09:39:27 |
24.61 |
4 |
4230 |
卖出 |
| 09:39:36 |
24.61 |
5 |
4235 |
卖出 |
| 09:39:39 |
24.67 |
5 |
4240 |
买入 |
| 09:39:42 |
24.68 |
14 |
4254 |
买入 |
| 09:39:45 |
24.68 |
2 |
4256 |
买入 |
| 09:39:48 |
24.7 |
9 |
4265 |
买入 |
| 09:39:51 |
24.69 |
2 |
4267 |
卖出 |
| 09:39:54 |
24.68 |
5 |
4272 |
卖出 |
| 09:39:57 |
24.68 |
3 |
4275 |
买入 |
| 09:40:00 |
24.67 |
7 |
4282 |
卖出 |
| 09:40:03 |
24.65 |
37 |
4319 |
卖出 |
| 09:40:06 |
24.65 |
43 |
4362 |
卖出 |
| 09:40:09 |
24.5 |
109 |
4471 |
卖出 |
| 09:40:12 |
24.64 |
9 |
4480 |
买入 |
| 09:40:15 |
24.62 |
3 |
4483 |
卖出 |
| 09:40:18 |
24.55 |
4 |
4487 |
卖出 |
| 09:40:27 |
24.59 |
5 |
4492 |
买入 |
| 09:40:30 |
24.56 |
43 |
4535 |
卖出 |
| 09:40:33 |
24.59 |
4 |
4539 |
买入 |
| 09:40:36 |
24.61 |
2 |
4541 |
买入 |
| 09:40:51 |
24.6 |
1 |
4542 |
卖出 |
| 09:40:57 |
24.59 |
1 |
4543 |
卖出 |
| 09:41:06 |
24.59 |
9 |
4552 |
卖出 |
| 09:41:09 |
24.59 |
1 |
4553 |
卖出 |
| 09:41:12 |
24.59 |
15 |
4568 |
卖出 |
| 09:41:15 |
24.57 |
6 |
4574 |
卖出 |
| 09:41:18 |
24.58 |
10 |
4584 |
买入 |
| 09:41:21 |
24.58 |
5 |
4589 |
买入 |
| 09:41:24 |
24.59 |
16 |
4605 |
买入 |
| 09:41:27 |
24.59 |
3 |
4608 |
买入 |
| 09:41:33 |
24.57 |
1 |
4609 |
卖出 |
| 09:41:36 |
24.57 |
2 |
4611 |
卖出 |
| 09:41:39 |
24.56 |
7 |
4618 |
卖出 |
| 09:41:45 |
24.56 |
1 |
4619 |
买入 |
| 09:41:48 |
24.56 |
36 |
4655 |
买入 |
| 09:41:51 |
24.54 |
4 |
4659 |
卖出 |
| 09:41:54 |
24.53 |
6 |
4665 |
卖出 |
| 09:41:57 |
24.53 |
17 |
4682 |
卖出 |
| 09:42:00 |
24.52 |
15 |
4697 |
卖出 |
| 09:42:03 |
24.5 |
58 |
4755 |
卖出 |
| 09:42:06 |
24.52 |
30 |
4785 |
买入 |
| 09:42:09 |
24.52 |
3 |
4788 |
买入 |
| 09:42:12 |
24.5 |
1 |
4789 |
卖出 |
| 09:42:15 |
24.51 |
12 |
4801 |
买入 |
| 09:42:18 |
24.5 |
35 |
4836 |
卖出 |
| 09:42:21 |
24.53 |
4 |
4840 |
买入 |
| 09:42:24 |
24.52 |
9 |
4849 |
卖出 |
| 09:42:27 |
24.52 |
1 |
4850 |
买入 |
| 09:42:33 |
24.53 |
2 |
4852 |
买入 |
| 09:42:36 |
24.51 |
8 |
4860 |
卖出 |
| 09:42:39 |
24.51 |
5 |
4865 |
卖出 |
| 09:42:42 |
24.5 |
36 |
4901 |
卖出 |
| 09:42:48 |
24.49 |
1 |
4902 |
卖出 |
| 09:42:51 |
24.48 |
1 |
4903 |
卖出 |
| 09:42:57 |
24.5 |
2 |
4905 |
买入 |
| 09:43:00 |
24.51 |
70 |
4975 |
买入 |
| 09:43:03 |
24.5 |
10 |
4985 |
卖出 |
| 09:43:06 |
24.53 |
6 |
4991 |
买入 |
| 09:43:09 |
24.54 |
7 |
4998 |
买入 |
| 09:43:15 |
24.56 |
3 |
5001 |
买入 |
| 09:43:18 |
24.5 |
73 |
5074 |
卖出 |
| 09:43:21 |
24.5 |
32 |
5106 |
买入 |
| 09:43:24 |
24.6 |
5 |
5111 |
买入 |
| 09:43:30 |
24.57 |
2 |
5113 |
卖出 |
| 09:43:33 |
24.57 |
7 |
5120 |
买入 |
| 09:43:36 |
24.52 |
5 |
5125 |
卖出 |
| 09:43:39 |
24.48 |
45 |
5170 |
卖出 |
| 09:43:42 |
24.48 |
14 |
5184 |
卖出 |
| 09:43:45 |
24.45 |
9 |
5193 |
卖出 |
| 09:43:48 |
24.45 |
9 |
5202 |
卖出 |
| 09:43:51 |
24.45 |
43 |
5245 |
卖出 |
| 09:43:54 |
24.45 |
21 |
5266 |
买入 |
| 09:43:57 |
24.45 |
4 |
5270 |
买入 |
| 09:44:00 |
24.45 |
8 |
5278 |
买入 |
| 09:44:03 |
24.48 |
9 |
5287 |
买入 |
| 09:44:06 |
24.57 |
24 |
5311 |
买入 |
| 09:44:09 |
24.51 |
6 |
5317 |
卖出 |
| 09:44:12 |
24.51 |
100 |
5417 |
卖出 |
| 09:44:15 |
24.57 |
7 |
5424 |
买入 |
| 09:44:27 |
24.54 |
2 |
5426 |
卖出 |
| 09:44:30 |
24.52 |
12 |
5438 |
卖出 |
| 09:44:33 |
24.53 |
8 |
5446 |
买入 |
| 09:44:36 |
24.51 |
2 |
5448 |
卖出 |
| 09:44:39 |
24.52 |
1 |
5449 |
买入 |
| 09:44:42 |
24.53 |
2 |
5451 |
买入 |
| 09:44:45 |
24.61 |
7 |
5458 |
买入 |
| 09:45:00 |
24.42 |
100 |
5558 |
卖出 |
| 09:45:03 |
24.52 |
6 |
5564 |
买入 |
| 09:45:06 |
24.51 |
12 |
5576 |
卖出 |
| 09:45:09 |
24.51 |
9 |
5585 |
买入 |
| 09:45:12 |
24.43 |
2 |
5587 |
卖出 |
| 09:45:36 |
24.46 |
11 |
5598 |
卖出 |
| 09:45:54 |
24.47 |
5 |
5603 |
卖出 |
| 09:45:57 |
24.5 |
3 |
5606 |
买入 |
| 09:46:00 |
24.48 |
3 |
5609 |
卖出 |
| 09:46:03 |
24.51 |
22 |
5631 |
买入 |
| 09:46:06 |
24.51 |
28 |
5659 |
卖出 |
| 09:46:09 |
24.51 |
5 |
5664 |
卖出 |
| 09:46:12 |
24.51 |
2 |
5666 |
买入 |
| 09:46:15 |
24.51 |
2 |
5668 |
卖出 |
| 09:46:18 |
24.4 |
111 |
5779 |
卖出 |
| 09:46:21 |
24.4 |
5 |
5784 |
卖出 |
| 09:46:24 |
24.48 |
21 |
5805 |
买入 |
| 09:46:27 |
24.4 |
4 |
5809 |
卖出 |
| 09:46:33 |
24.42 |
2 |
5811 |
卖出 |
| 09:46:36 |
24.4 |
1 |
5812 |
卖出 |