紫光国微[002049]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
106.06 |
12 |
12 |
集合竞价 |
| 09:15:09 |
106.5 |
200 |
200 |
集合竞价 |
| 09:15:18 |
106.5 |
200 |
200 |
集合竞价 |
| 09:15:27 |
106.5 |
200 |
200 |
集合竞价 |
| 09:15:45 |
106.2 |
201 |
201 |
集合竞价 |
| 09:15:54 |
106.2 |
201 |
201 |
集合竞价 |
| 09:16:12 |
106.2 |
204 |
204 |
集合竞价 |
| 09:16:21 |
106.2 |
204 |
204 |
集合竞价 |
| 09:16:30 |
106.5 |
201 |
201 |
集合竞价 |
| 09:16:39 |
105.7 |
85 |
85 |
集合竞价 |
| 09:17:06 |
105.7 |
86 |
86 |
集合竞价 |
| 09:17:15 |
105.7 |
87 |
87 |
集合竞价 |
| 09:17:24 |
105.7 |
89 |
89 |
集合竞价 |
| 09:17:33 |
105.7 |
99 |
99 |
集合竞价 |
| 09:17:42 |
105.7 |
100 |
100 |
集合竞价 |
| 09:17:51 |
105.7 |
91 |
91 |
集合竞价 |
| 09:18:00 |
105.66 |
100 |
100 |
集合竞价 |
| 09:18:09 |
105.66 |
100 |
100 |
集合竞价 |
| 09:18:18 |
105.7 |
145 |
145 |
集合竞价 |
| 09:18:27 |
105.7 |
145 |
145 |
集合竞价 |
| 09:18:36 |
105.66 |
163 |
163 |
集合竞价 |
| 09:18:45 |
105.66 |
165 |
165 |
集合竞价 |
| 09:18:54 |
105.7 |
192 |
192 |
集合竞价 |
| 09:19:03 |
105.66 |
165 |
165 |
集合竞价 |
| 09:19:12 |
105.66 |
166 |
166 |
集合竞价 |
| 09:19:21 |
105.65 |
175 |
175 |
集合竞价 |
| 09:19:30 |
105.65 |
174 |
174 |
集合竞价 |
| 09:19:39 |
105.65 |
175 |
175 |
集合竞价 |
| 09:19:48 |
105.65 |
177 |
177 |
集合竞价 |
| 09:19:57 |
105.65 |
177 |
177 |
集合竞价 |
| 09:20:00 |
105.65 |
177 |
177 |
集合竞价 |
| 09:20:09 |
105.65 |
179 |
179 |
集合竞价 |
| 09:20:18 |
105.65 |
179 |
179 |
集合竞价 |
| 09:20:27 |
105.65 |
179 |
179 |
集合竞价 |
| 09:20:36 |
105.65 |
181 |
181 |
集合竞价 |
| 09:20:54 |
105.65 |
184 |
184 |
集合竞价 |
| 09:21:03 |
105.65 |
184 |
184 |
集合竞价 |
| 09:21:12 |
105.65 |
188 |
188 |
集合竞价 |
| 09:21:30 |
105.65 |
189 |
189 |
集合竞价 |
| 09:21:48 |
105.65 |
191 |
191 |
集合竞价 |
| 09:21:57 |
105.65 |
197 |
197 |
集合竞价 |
| 09:22:06 |
105.65 |
197 |
197 |
集合竞价 |
| 09:22:15 |
105.65 |
197 |
197 |
集合竞价 |
| 09:22:24 |
105.64 |
197 |
197 |
集合竞价 |
| 09:22:33 |
105.6 |
208 |
208 |
集合竞价 |
| 09:22:42 |
105.6 |
208 |
208 |
集合竞价 |
| 09:22:51 |
105.59 |
210 |
210 |
集合竞价 |
| 09:23:00 |
105.59 |
214 |
214 |
集合竞价 |
| 09:23:09 |
105.58 |
214 |
214 |
集合竞价 |
| 09:23:18 |
105.53 |
214 |
214 |
集合竞价 |
| 09:23:27 |
105.49 |
218 |
218 |
集合竞价 |
| 09:23:36 |
105.49 |
224 |
224 |
集合竞价 |
| 09:23:45 |
105.46 |
229 |
229 |
集合竞价 |
| 09:23:54 |
105.49 |
233 |
233 |
集合竞价 |
| 09:24:03 |
105.11 |
253 |
253 |
集合竞价 |
| 09:24:12 |
105.11 |
259 |
259 |
集合竞价 |
| 09:24:21 |
105.02 |
303 |
303 |
集合竞价 |
| 09:24:30 |
105.07 |
318 |
318 |
集合竞价 |
| 09:24:39 |
105.01 |
388 |
388 |
集合竞价 |
| 09:24:48 |
105.01 |
512 |
512 |
集合竞价 |
| 09:24:57 |
104.97 |
702 |
702 |
集合竞价 |
| 09:25:00 |
104.99 |
736 |
1438 |
买入 |
| 09:30:00 |
104.94 |
338 |
1776 |
卖出 |
| 09:30:03 |
104.9 |
543 |
2319 |
卖出 |
| 09:30:06 |
104.96 |
192 |
2511 |
买入 |
| 09:30:09 |
104.92 |
51 |
2562 |
卖出 |
| 09:30:12 |
104.96 |
142 |
2704 |
买入 |
| 09:30:15 |
104.98 |
68 |
2772 |
买入 |
| 09:30:18 |
105.1 |
137 |
2909 |
买入 |
| 09:30:21 |
105.4 |
75 |
2984 |
买入 |
| 09:30:24 |
105.11 |
23 |
3007 |
卖出 |
| 09:30:27 |
105.46 |
73 |
3080 |
买入 |
| 09:30:30 |
105.24 |
60 |
3140 |
卖出 |
| 09:30:33 |
105.57 |
68 |
3208 |
买入 |
| 09:30:36 |
105.61 |
61 |
3269 |
买入 |
| 09:30:39 |
105.59 |
41 |
3310 |
卖出 |
| 09:30:42 |
105.65 |
112 |
3422 |
买入 |
| 09:30:45 |
105.7 |
197 |
3619 |
买入 |
| 09:30:48 |
105.7 |
32 |
3651 |
买入 |
| 09:30:51 |
105.83 |
23 |
3674 |
买入 |
| 09:30:54 |
105.87 |
59 |
3733 |
买入 |
| 09:30:57 |
105.9 |
45 |
3778 |
买入 |
| 09:31:00 |
105.9 |
165 |
3943 |
买入 |
| 09:31:03 |
105.9 |
72 |
4015 |
买入 |
| 09:31:06 |
105.88 |
82 |
4097 |
卖出 |
| 09:31:09 |
105.65 |
340 |
4437 |
卖出 |
| 09:31:12 |
105.65 |
86 |
4523 |
卖出 |
| 09:31:15 |
105.45 |
84 |
4607 |
卖出 |
| 09:31:18 |
105.33 |
123 |
4730 |
卖出 |
| 09:31:21 |
105.5 |
148 |
4878 |
买入 |
| 09:31:24 |
105.45 |
14 |
4892 |
卖出 |
| 09:31:27 |
105.41 |
24 |
4916 |
卖出 |
| 09:31:30 |
105.44 |
35 |
4951 |
买入 |
| 09:31:33 |
105.34 |
37 |
4988 |
卖出 |
| 09:31:36 |
105.43 |
144 |
5132 |
买入 |
| 09:31:39 |
105.36 |
47 |
5179 |
卖出 |
| 09:31:42 |
105.33 |
54 |
5233 |
卖出 |
| 09:31:45 |
105.5 |
283 |
5516 |
买入 |
| 09:31:48 |
105.54 |
132 |
5648 |
买入 |
| 09:31:51 |
105.51 |
53 |
5701 |
卖出 |
| 09:31:54 |
105.54 |
109 |
5810 |
买入 |
| 09:31:57 |
105.51 |
66 |
5876 |
卖出 |
| 09:32:00 |
105.51 |
38 |
5914 |
买入 |
| 09:32:03 |
105.5 |
53 |
5967 |
卖出 |
| 09:32:06 |
105.5 |
32 |
5999 |
买入 |
| 09:32:09 |
105.42 |
41 |
6040 |
卖出 |
| 09:32:12 |
105.49 |
54 |
6094 |
买入 |
| 09:32:15 |
105.37 |
58 |
6152 |
卖出 |
| 09:32:18 |
105.32 |
80 |
6232 |
卖出 |
| 09:32:21 |
105.23 |
139 |
6371 |
卖出 |
| 09:32:24 |
105.3 |
65 |
6436 |
买入 |
| 09:32:27 |
105.15 |
30 |
6466 |
卖出 |
| 09:32:30 |
105.18 |
413 |
6879 |
买入 |
| 09:32:33 |
105.1 |
73 |
6952 |
卖出 |
| 09:32:36 |
105 |
121 |
7073 |
卖出 |
| 09:32:39 |
104.96 |
88 |
7161 |
卖出 |
| 09:32:42 |
104.96 |
52 |
7213 |
卖出 |
| 09:32:45 |
104.94 |
103 |
7316 |
卖出 |
| 09:32:48 |
105 |
42 |
7358 |
买入 |
| 09:32:51 |
104.9 |
126 |
7484 |
卖出 |
| 09:32:54 |
104.9 |
91 |
7575 |
买入 |
| 09:32:57 |
105 |
94 |
7669 |
买入 |
| 09:33:00 |
105.01 |
113 |
7782 |
买入 |
| 09:33:03 |
105 |
79 |
7861 |
卖出 |
| 09:33:06 |
105 |
283 |
8144 |
卖出 |
| 09:33:09 |
105.06 |
101 |
8245 |
卖出 |
| 09:33:12 |
105.33 |
50 |
8295 |
买入 |
| 09:33:15 |
105.25 |
169 |
8464 |
卖出 |
| 09:33:18 |
105.33 |
121 |
8585 |
买入 |
| 09:33:21 |
105.23 |
102 |
8687 |
卖出 |
| 09:33:24 |
105.07 |
81 |
8768 |
卖出 |
| 09:33:27 |
105.05 |
34 |
8802 |
卖出 |
| 09:33:30 |
105.07 |
68 |
8870 |
卖出 |
| 09:33:33 |
105.21 |
37 |
8907 |
买入 |
| 09:33:36 |
105.21 |
156 |
9063 |
买入 |
| 09:33:39 |
105.19 |
78 |
9141 |
卖出 |
| 09:33:42 |
105.09 |
40 |
9181 |
卖出 |
| 09:33:45 |
105.18 |
30 |
9211 |
买入 |
| 09:33:48 |
105.15 |
35 |
9246 |
买入 |
| 09:33:51 |
105.21 |
71 |
9317 |
买入 |
| 09:33:54 |
105.21 |
83 |
9400 |
买入 |
| 09:33:57 |
105.39 |
57 |
9457 |
买入 |
| 09:34:00 |
105.25 |
57 |
9514 |
卖出 |
| 09:34:03 |
105.25 |
62 |
9576 |
卖出 |
| 09:34:06 |
105.42 |
113 |
9689 |
买入 |
| 09:34:09 |
105.42 |
61 |
9750 |
卖出 |
| 09:34:12 |
105.46 |
14 |
9764 |
买入 |
| 09:34:15 |
105.5 |
184 |
9948 |
买入 |
| 09:34:18 |
105.48 |
41 |
9989 |
买入 |
| 09:34:21 |
105.44 |
51 |
10040 |
卖出 |
| 09:34:24 |
105.35 |
41 |
10081 |
卖出 |
| 09:34:27 |
105.33 |
159 |
10240 |
卖出 |
| 09:34:30 |
105.16 |
312 |
10552 |
卖出 |
| 09:34:33 |
105.16 |
91 |
10643 |
买入 |
| 09:34:36 |
105.2 |
12 |
10655 |
买入 |
| 09:34:39 |
105.2 |
17 |
10672 |
买入 |
| 09:34:42 |
105.2 |
142 |
10814 |
卖出 |
| 09:34:45 |
105.21 |
48 |
10862 |
买入 |
| 09:34:48 |
105.21 |
160 |
11022 |
卖出 |
| 09:34:51 |
105.21 |
48 |
11070 |
卖出 |
| 09:34:54 |
105.21 |
79 |
11149 |
卖出 |
| 09:34:57 |
105.21 |
24 |
11173 |
买入 |
| 09:35:00 |
105.2 |
44 |
11217 |
卖出 |
| 09:35:03 |
105.21 |
130 |
11347 |
买入 |
| 09:35:06 |
105.21 |
79 |
11426 |
买入 |
| 09:35:09 |
105.2 |
31 |
11457 |
卖出 |
| 09:35:12 |
105.3 |
208 |
11665 |
买入 |
| 09:35:15 |
105.21 |
126 |
11791 |
卖出 |
| 09:35:18 |
105.25 |
34 |
11825 |
买入 |
| 09:35:21 |
105.2 |
62 |
11887 |
卖出 |
| 09:35:24 |
105.2 |
23 |
11910 |
卖出 |
| 09:35:27 |
105.2 |
85 |
11995 |
卖出 |
| 09:35:30 |
105.21 |
48 |
12043 |
买入 |
| 09:35:33 |
105.2 |
35 |
12078 |
卖出 |
| 09:35:36 |
105.21 |
36 |
12114 |
买入 |
| 09:35:39 |
105.21 |
70 |
12184 |
买入 |
| 09:35:42 |
105.21 |
29 |
12213 |
买入 |
| 09:35:45 |
105.25 |
47 |
12260 |
买入 |
| 09:35:48 |
105.26 |
79 |
12339 |
买入 |
| 09:35:51 |
105.21 |
87 |
12426 |
卖出 |
| 09:35:54 |
105.33 |
24 |
12450 |
买入 |
| 09:35:57 |
105.38 |
35 |
12485 |
买入 |
| 09:36:00 |
105.38 |
32 |
12517 |
买入 |
| 09:36:03 |
105.38 |
40 |
12557 |
买入 |
| 09:36:06 |
105.44 |
13 |
12570 |
买入 |
| 09:36:09 |
105.34 |
56 |
12626 |
卖出 |
| 09:36:12 |
105.44 |
33 |
12659 |
卖出 |
| 09:36:15 |
105.44 |
11 |
12670 |
卖出 |
| 09:36:18 |
105.48 |
29 |
12699 |
买入 |
| 09:36:21 |
105.46 |
21 |
12720 |
卖出 |
| 09:36:24 |
105.52 |
75 |
12795 |
买入 |
| 09:36:27 |
105.52 |
4 |
12799 |
卖出 |
| 09:36:30 |
105.54 |
13 |
12812 |
买入 |
| 09:36:33 |
105.54 |
19 |
12831 |
卖出 |
| 09:36:36 |
105.55 |
3 |
12834 |
买入 |
| 09:36:39 |
105.59 |
43 |
12877 |
买入 |
| 09:36:42 |
105.61 |
16 |
12893 |
买入 |
| 09:36:45 |
105.7 |
42 |
12935 |
买入 |
| 09:36:48 |
105.7 |
69 |
13004 |
卖出 |
| 09:36:51 |
105.88 |
16 |
13020 |
买入 |
| 09:36:54 |
105.85 |
9 |
13029 |
卖出 |
| 09:36:57 |
105.91 |
25 |
13054 |
买入 |
| 09:37:00 |
105.96 |
67 |
13121 |
买入 |
| 09:37:03 |
105.91 |
43 |
13164 |
卖出 |
| 09:37:06 |
105.79 |
140 |
13304 |
卖出 |
| 09:37:09 |
105.73 |
111 |
13415 |
卖出 |
| 09:37:12 |
105.62 |
82 |
13497 |
卖出 |
| 09:37:15 |
105.7 |
162 |
13659 |
买入 |
| 09:37:18 |
105.7 |
41 |
13700 |
买入 |
| 09:37:21 |
105.65 |
31 |
13731 |
卖出 |
| 09:37:24 |
105.7 |
89 |
13820 |
买入 |
| 09:37:27 |
105.7 |
102 |
13922 |
买入 |
| 09:37:30 |
105.6 |
199 |
14121 |
卖出 |
| 09:37:33 |
105.72 |
40 |
14161 |
买入 |
| 09:37:36 |
105.7 |
49 |
14210 |
卖出 |
| 09:37:39 |
105.79 |
57 |
14267 |
买入 |
| 09:37:42 |
105.88 |
40 |
14307 |
买入 |
| 09:37:45 |
105.79 |
96 |
14403 |
卖出 |
| 09:37:48 |
105.79 |
48 |
14451 |
买入 |
| 09:37:51 |
105.78 |
56 |
14507 |
卖出 |
| 09:37:54 |
105.78 |
12 |
14519 |
卖出 |
| 09:37:57 |
105.8 |
76 |
14595 |
买入 |
| 09:38:00 |
105.8 |
33 |
14628 |
卖出 |
| 09:38:03 |
105.78 |
56 |
14684 |
卖出 |
| 09:38:06 |
105.8 |
39 |
14723 |
买入 |
| 09:38:09 |
105.79 |
65 |
14788 |
卖出 |
| 09:38:12 |
105.73 |
224 |
15012 |
卖出 |
| 09:38:15 |
105.7 |
45 |
15057 |
卖出 |
| 09:38:18 |
105.65 |
35 |
15092 |
卖出 |
| 09:38:21 |
105.59 |
52 |
15144 |
卖出 |
| 09:38:24 |
105.59 |
10 |
15154 |
卖出 |
| 09:38:27 |
105.52 |
67 |
15221 |
卖出 |
| 09:38:30 |
105.56 |
39 |
15260 |
买入 |
| 09:38:33 |
105.5 |
25 |
15285 |
卖出 |
| 09:38:36 |
105.58 |
37 |
15322 |
买入 |
| 09:38:39 |
105.52 |
56 |
15378 |
卖出 |
| 09:38:42 |
105.56 |
31 |
15409 |
买入 |
| 09:38:45 |
105.56 |
43 |
15452 |
卖出 |
| 09:38:48 |
105.59 |
29 |
15481 |
卖出 |
| 09:38:51 |
105.57 |
30 |
15511 |
卖出 |
| 09:38:54 |
105.6 |
22 |
15533 |
买入 |
| 09:38:57 |
105.57 |
68 |
15601 |
卖出 |
| 09:39:00 |
105.58 |
11 |
15612 |
买入 |
| 09:39:03 |
105.59 |
44 |
15656 |
买入 |
| 09:39:06 |
105.61 |
49 |
15705 |
买入 |
| 09:39:09 |
105.61 |
51 |
15756 |
买入 |
| 09:39:12 |
105.67 |
27 |
15783 |
买入 |
| 09:39:15 |
105.69 |
22 |
15805 |
买入 |
| 09:39:18 |
105.74 |
63 |
15868 |
买入 |
| 09:39:21 |
105.88 |
235 |
16103 |
买入 |
| 09:39:24 |
105.92 |
204 |
16307 |
买入 |
| 09:39:27 |
105.92 |
12 |
16319 |
卖出 |
| 09:39:30 |
105.93 |
82 |
16401 |
买入 |
| 09:39:33 |
105.93 |
93 |
16494 |
买入 |
| 09:39:36 |
105.93 |
67 |
16561 |
卖出 |
| 09:39:39 |
105.9 |
106 |
16667 |
卖出 |
| 09:39:42 |
105.95 |
107 |
16774 |
买入 |
| 09:39:45 |
105.96 |
27 |
16801 |
买入 |
| 09:39:48 |
105.93 |
31 |
16832 |
卖出 |
| 09:39:51 |
105.95 |
112 |
16944 |
买入 |
| 09:39:54 |
105.93 |
16 |
16960 |
卖出 |
| 09:39:57 |
105.95 |
47 |
17007 |
买入 |
| 09:40:00 |
105.96 |
39 |
17046 |
买入 |
| 09:40:03 |
105.97 |
49 |
17095 |
买入 |
| 09:40:06 |
105.98 |
69 |
17164 |
买入 |
| 09:40:09 |
105.96 |
66 |
17230 |
卖出 |
| 09:40:12 |
105.98 |
102 |
17332 |
买入 |
| 09:40:15 |
105.97 |
38 |
17370 |
卖出 |
| 09:40:18 |
105.96 |
71 |
17441 |
卖出 |
| 09:40:21 |
105.97 |
169 |
17610 |
买入 |
| 09:40:24 |
105.97 |
74 |
17684 |
卖出 |
| 09:40:27 |
105.96 |
81 |
17765 |
卖出 |
| 09:40:30 |
105.99 |
67 |
17832 |
买入 |
| 09:40:33 |
105.96 |
49 |
17881 |
卖出 |
| 09:40:36 |
105.99 |
67 |
17948 |
买入 |
| 09:40:39 |
105.96 |
80 |
18028 |
卖出 |
| 09:40:42 |
105.96 |
119 |
18147 |
买入 |
| 09:40:45 |
105.96 |
95 |
18242 |
买入 |
| 09:40:48 |
105.96 |
75 |
18317 |
买入 |
| 09:40:51 |
105.97 |
69 |
18386 |
买入 |
| 09:40:54 |
105.96 |
20 |
18406 |
卖出 |
| 09:40:57 |
105.97 |
193 |
18599 |
买入 |
| 09:41:00 |
105.94 |
50 |
18649 |
卖出 |
| 09:41:03 |
105.96 |
171 |
18820 |
买入 |
| 09:41:06 |
105.86 |
18 |
18838 |
卖出 |
| 09:41:09 |
105.91 |
122 |
18960 |
买入 |
| 09:41:12 |
105.91 |
15 |
18975 |
买入 |
| 09:41:15 |
105.9 |
53 |
19028 |
买入 |
| 09:41:18 |
105.8 |
57 |
19085 |
买入 |
| 09:41:21 |
105.73 |
40 |
19125 |
卖出 |
| 09:41:24 |
105.73 |
10 |
19135 |
买入 |
| 09:41:27 |
105.7 |
72 |
19207 |
卖出 |
| 09:41:30 |
105.7 |
77 |
19284 |
买入 |
| 09:41:33 |
105.66 |
37 |
19321 |
卖出 |
| 09:41:36 |
105.7 |
17 |
19338 |
买入 |
| 09:41:39 |
105.74 |
58 |
19396 |
买入 |
| 09:41:42 |
105.65 |
140 |
19536 |
卖出 |
| 09:41:45 |
105.65 |
28 |
19564 |
买入 |
| 09:41:48 |
105.65 |
57 |
19621 |
买入 |
| 09:41:51 |
105.65 |
29 |
19650 |
买入 |