高争民爆[002827]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.09 |
14 |
14 |
集合竞价 |
| 09:15:09 |
11.05 |
34 |
34 |
集合竞价 |
| 09:15:36 |
11.09 |
52 |
52 |
集合竞价 |
| 09:17:06 |
11.05 |
34 |
34 |
集合竞价 |
| 09:18:27 |
11.05 |
43 |
43 |
集合竞价 |
| 09:18:36 |
11.05 |
52 |
52 |
集合竞价 |
| 09:19:12 |
11.05 |
53 |
53 |
集合竞价 |
| 09:19:30 |
11.05 |
52 |
52 |
集合竞价 |
| 09:19:57 |
11.03 |
53 |
53 |
集合竞价 |
| 09:20:00 |
11.03 |
54 |
54 |
集合竞价 |
| 09:20:09 |
11.03 |
58 |
58 |
集合竞价 |
| 09:21:03 |
11.03 |
58 |
58 |
集合竞价 |
| 09:21:30 |
11.03 |
58 |
58 |
集合竞价 |
| 09:21:48 |
11.03 |
58 |
58 |
集合竞价 |
| 09:22:42 |
11.03 |
68 |
68 |
集合竞价 |
| 09:23:00 |
11.03 |
71 |
71 |
集合竞价 |
| 09:23:27 |
11 |
71 |
71 |
集合竞价 |
| 09:23:45 |
11 |
71 |
71 |
集合竞价 |
| 09:23:54 |
10.99 |
71 |
71 |
集合竞价 |
| 09:24:03 |
10.99 |
71 |
71 |
集合竞价 |
| 09:24:12 |
10.99 |
71 |
71 |
集合竞价 |
| 09:24:21 |
10.97 |
121 |
121 |
集合竞价 |
| 09:24:48 |
10.99 |
127 |
127 |
集合竞价 |
| 09:24:57 |
10.97 |
258 |
258 |
集合竞价 |
| 09:25:00 |
10.99 |
334 |
592 |
买入 |
| 09:30:00 |
10.97 |
96 |
688 |
卖出 |
| 09:30:03 |
10.97 |
37 |
725 |
买入 |
| 09:30:06 |
10.93 |
51 |
776 |
卖出 |
| 09:30:09 |
10.96 |
5 |
781 |
买入 |
| 09:30:12 |
10.96 |
17 |
798 |
买入 |
| 09:30:15 |
10.97 |
148 |
946 |
买入 |
| 09:30:18 |
10.98 |
290 |
1236 |
买入 |
| 09:30:21 |
10.99 |
63 |
1299 |
买入 |
| 09:30:24 |
10.99 |
53 |
1352 |
买入 |
| 09:30:27 |
11 |
602 |
1954 |
买入 |
| 09:30:30 |
11.01 |
129 |
2083 |
买入 |
| 09:30:33 |
11.01 |
111 |
2194 |
买入 |
| 09:30:36 |
11.03 |
353 |
2547 |
买入 |
| 09:30:39 |
11.03 |
10 |
2557 |
买入 |
| 09:30:42 |
11 |
68 |
2625 |
卖出 |
| 09:30:45 |
11.01 |
110 |
2735 |
买入 |
| 09:30:48 |
11.01 |
30 |
2765 |
卖出 |
| 09:30:51 |
11.01 |
43 |
2808 |
卖出 |
| 09:30:54 |
10.99 |
146 |
2954 |
卖出 |
| 09:30:57 |
11.01 |
108 |
3062 |
买入 |
| 09:31:03 |
10.99 |
13 |
3075 |
卖出 |
| 09:31:06 |
11 |
39 |
3114 |
买入 |
| 09:31:09 |
10.98 |
31 |
3145 |
卖出 |
| 09:31:21 |
11 |
25 |
3170 |
买入 |
| 09:31:24 |
10.98 |
108 |
3278 |
卖出 |
| 09:31:27 |
11 |
9 |
3287 |
卖出 |
| 09:31:30 |
11.01 |
24 |
3311 |
买入 |
| 09:31:36 |
11 |
13 |
3324 |
卖出 |
| 09:31:39 |
10.97 |
162 |
3486 |
卖出 |
| 09:31:48 |
11 |
14 |
3500 |
买入 |
| 09:31:51 |
11 |
37 |
3537 |
卖出 |
| 09:31:54 |
11 |
163 |
3700 |
买入 |
| 09:31:57 |
11 |
1 |
3701 |
买入 |
| 09:32:00 |
11.01 |
60 |
3761 |
买入 |
| 09:32:03 |
11.02 |
19 |
3780 |
买入 |
| 09:32:06 |
11.03 |
37 |
3817 |
买入 |
| 09:32:09 |
11.03 |
30 |
3847 |
卖出 |
| 09:32:12 |
11.04 |
11 |
3858 |
买入 |
| 09:32:15 |
11.04 |
5 |
3863 |
买入 |
| 09:32:18 |
11.04 |
22 |
3885 |
卖出 |
| 09:32:21 |
11.05 |
52 |
3937 |
买入 |
| 09:32:24 |
11.05 |
17 |
3954 |
买入 |
| 09:32:27 |
11.05 |
52 |
4006 |
卖出 |
| 09:32:30 |
11.06 |
52 |
4058 |
买入 |
| 09:32:33 |
11.06 |
44 |
4102 |
卖出 |
| 09:32:36 |
11.06 |
40 |
4142 |
卖出 |
| 09:32:39 |
11.07 |
40 |
4182 |
买入 |
| 09:32:45 |
11.06 |
76 |
4258 |
卖出 |
| 09:32:48 |
11.06 |
84 |
4342 |
卖出 |
| 09:32:51 |
11.06 |
11 |
4353 |
买入 |
| 09:32:54 |
11.06 |
11 |
4364 |
买入 |
| 09:32:57 |
11.06 |
42 |
4406 |
卖出 |
| 09:33:00 |
11.06 |
6 |
4412 |
买入 |
| 09:33:03 |
11.06 |
12 |
4424 |
买入 |
| 09:33:06 |
11.05 |
26 |
4450 |
卖出 |
| 09:33:09 |
11.04 |
151 |
4601 |
卖出 |
| 09:33:12 |
11.06 |
57 |
4658 |
买入 |
| 09:33:21 |
11.05 |
14 |
4672 |
买入 |
| 09:33:24 |
11.05 |
2 |
4674 |
买入 |
| 09:33:27 |
11.03 |
27 |
4701 |
卖出 |
| 09:33:30 |
11.05 |
15 |
4716 |
买入 |
| 09:33:36 |
11.05 |
1 |
4717 |
买入 |
| 09:33:39 |
11.05 |
9 |
4726 |
买入 |
| 09:33:42 |
11.05 |
11 |
4737 |
买入 |
| 09:33:51 |
11.05 |
52 |
4789 |
买入 |
| 09:33:57 |
11.05 |
36 |
4825 |
买入 |
| 09:34:00 |
11.05 |
12 |
4837 |
买入 |
| 09:34:03 |
11.05 |
29 |
4866 |
买入 |
| 09:34:06 |
11.05 |
56 |
4922 |
买入 |
| 09:34:09 |
11.05 |
5 |
4927 |
买入 |
| 09:34:18 |
11.06 |
4 |
4931 |
买入 |
| 09:34:24 |
11.05 |
98 |
5029 |
卖出 |
| 09:34:27 |
11.05 |
14 |
5043 |
卖出 |
| 09:34:30 |
11.06 |
69 |
5112 |
买入 |
| 09:34:36 |
11.05 |
223 |
5335 |
卖出 |
| 09:34:39 |
11.06 |
89 |
5424 |
买入 |
| 09:34:42 |
11.06 |
26 |
5450 |
买入 |
| 09:34:45 |
11.06 |
2 |
5452 |
买入 |
| 09:34:48 |
11.06 |
118 |
5570 |
买入 |
| 09:34:51 |
11.06 |
10 |
5580 |
买入 |
| 09:34:57 |
11.05 |
66 |
5646 |
卖出 |
| 09:35:00 |
11.06 |
72 |
5718 |
买入 |
| 09:35:03 |
11.08 |
92 |
5810 |
买入 |
| 09:35:06 |
11.07 |
8 |
5818 |
卖出 |
| 09:35:09 |
11.07 |
7 |
5825 |
卖出 |
| 09:35:15 |
11.07 |
44 |
5869 |
卖出 |
| 09:35:18 |
11.07 |
43 |
5912 |
买入 |
| 09:35:21 |
11.07 |
19 |
5931 |
买入 |
| 09:35:24 |
11.07 |
20 |
5951 |
买入 |
| 09:35:27 |
11.07 |
2 |
5953 |
买入 |
| 09:35:33 |
11.07 |
5 |
5958 |
买入 |
| 09:35:39 |
11.07 |
53 |
6011 |
买入 |
| 09:35:42 |
11.07 |
7 |
6018 |
买入 |
| 09:35:45 |
11.07 |
21 |
6039 |
买入 |
| 09:35:48 |
11.07 |
1 |
6040 |
买入 |
| 09:36:00 |
11.07 |
1 |
6041 |
买入 |
| 09:36:06 |
11.06 |
53 |
6094 |
卖出 |
| 09:36:09 |
11.05 |
64 |
6158 |
卖出 |
| 09:36:15 |
11.05 |
5 |
6163 |
卖出 |
| 09:36:24 |
11.06 |
2 |
6165 |
买入 |
| 09:36:27 |
11.05 |
80 |
6245 |
卖出 |
| 09:36:30 |
11.06 |
25 |
6270 |
买入 |
| 09:36:33 |
11.05 |
39 |
6309 |
卖出 |
| 09:36:36 |
11.05 |
201 |
6510 |
买入 |
| 09:36:42 |
11.05 |
2 |
6512 |
卖出 |
| 09:36:45 |
11.07 |
100 |
6612 |
买入 |
| 09:36:51 |
11.06 |
9 |
6621 |
卖出 |
| 09:36:54 |
11.06 |
3 |
6624 |
买入 |
| 09:36:57 |
11.06 |
5 |
6629 |
买入 |
| 09:37:03 |
11.07 |
39 |
6668 |
买入 |
| 09:37:06 |
11.07 |
3 |
6671 |
买入 |
| 09:37:09 |
11.07 |
5 |
6676 |
买入 |
| 09:37:12 |
11.06 |
8 |
6684 |
卖出 |
| 09:37:21 |
11.08 |
171 |
6855 |
买入 |
| 09:37:24 |
11.08 |
12 |
6867 |
买入 |
| 09:37:30 |
11.08 |
10 |
6877 |
卖出 |
| 09:37:36 |
11.09 |
29 |
6906 |
买入 |
| 09:37:39 |
11.09 |
54 |
6960 |
买入 |
| 09:37:42 |
11.09 |
10 |
6970 |
卖出 |
| 09:37:48 |
11.1 |
4 |
6974 |
买入 |
| 09:37:51 |
11.1 |
34 |
7008 |
买入 |
| 09:37:54 |
11.1 |
17 |
7025 |
买入 |
| 09:38:00 |
11.1 |
1 |
7026 |
买入 |
| 09:38:03 |
11.1 |
16 |
7042 |
买入 |
| 09:38:06 |
11.1 |
28 |
7070 |
买入 |
| 09:38:12 |
11.1 |
84 |
7154 |
卖出 |
| 09:38:15 |
11.1 |
9 |
7163 |
卖出 |
| 09:38:18 |
11.1 |
36 |
7199 |
卖出 |
| 09:38:21 |
11.1 |
56 |
7255 |
买入 |
| 09:38:24 |
11.08 |
155 |
7410 |
卖出 |
| 09:38:27 |
11.11 |
100 |
7510 |
买入 |
| 09:38:33 |
11.11 |
2 |
7512 |
买入 |
| 09:38:45 |
11.11 |
20 |
7532 |
买入 |
| 09:38:54 |
11.1 |
55 |
7587 |
买入 |
| 09:38:57 |
11.1 |
6 |
7593 |
买入 |
| 09:39:00 |
11.09 |
25 |
7618 |
卖出 |
| 09:39:03 |
11.09 |
18 |
7636 |
卖出 |
| 09:39:06 |
11.08 |
50 |
7686 |
卖出 |
| 09:39:12 |
11.1 |
85 |
7771 |
买入 |
| 09:39:21 |
11.1 |
108 |
7879 |
买入 |
| 09:39:24 |
11.1 |
36 |
7915 |
买入 |
| 09:39:27 |
11.11 |
44 |
7959 |
买入 |
| 09:39:30 |
11.1 |
1 |
7960 |
卖出 |
| 09:39:33 |
11.1 |
7 |
7967 |
卖出 |
| 09:39:39 |
11.1 |
15 |
7982 |
卖出 |
| 09:39:48 |
11.1 |
3 |
7985 |
买入 |
| 09:39:57 |
11.08 |
23 |
8008 |
卖出 |
| 09:40:00 |
11.09 |
14 |
8022 |
买入 |
| 09:40:03 |
11.09 |
116 |
8138 |
买入 |
| 09:40:06 |
11.09 |
53 |
8191 |
买入 |
| 09:40:12 |
11.1 |
11 |
8202 |
买入 |
| 09:40:24 |
11.09 |
12 |
8214 |
卖出 |
| 09:40:30 |
11.09 |
1 |
8215 |
卖出 |
| 09:40:33 |
11.09 |
47 |
8262 |
卖出 |
| 09:40:39 |
11.09 |
8 |
8270 |
卖出 |
| 09:40:45 |
11.09 |
5 |
8275 |
买入 |
| 09:40:51 |
11.09 |
10 |
8285 |
买入 |
| 09:40:54 |
11.08 |
1 |
8286 |
卖出 |
| 09:41:00 |
11.08 |
187 |
8473 |
卖出 |
| 09:41:03 |
11.07 |
5 |
8478 |
卖出 |
| 09:41:06 |
11.08 |
28 |
8506 |
买入 |
| 09:41:09 |
11.07 |
36 |
8542 |
卖出 |
| 09:41:12 |
11.08 |
51 |
8593 |
买入 |
| 09:41:15 |
11.07 |
47 |
8640 |
卖出 |
| 09:41:18 |
11.07 |
94 |
8734 |
卖出 |
| 09:41:21 |
11.07 |
12 |
8746 |
买入 |
| 09:41:24 |
11.07 |
16 |
8762 |
买入 |
| 09:41:27 |
11.07 |
1 |
8763 |
卖出 |
| 09:41:33 |
11.07 |
34 |
8797 |
卖出 |
| 09:41:42 |
11.07 |
17 |
8814 |
卖出 |
| 09:41:45 |
11.06 |
23 |
8837 |
卖出 |
| 09:41:48 |
11.08 |
15 |
8852 |
买入 |
| 09:41:51 |
11.08 |
52 |
8904 |
买入 |
| 09:42:03 |
11.08 |
2 |
8906 |
买入 |
| 09:42:12 |
11.08 |
2 |
8908 |
买入 |
| 09:42:15 |
11.07 |
15 |
8923 |
卖出 |
| 09:42:21 |
11.07 |
17 |
8940 |
买入 |
| 09:42:27 |
11.07 |
7 |
8947 |
卖出 |
| 09:42:30 |
11.07 |
3 |
8950 |
卖出 |
| 09:42:36 |
11.07 |
1 |
8951 |
卖出 |
| 09:42:42 |
11.07 |
15 |
8966 |
卖出 |
| 09:42:45 |
11.08 |
10 |
8976 |
买入 |
| 09:42:48 |
11.07 |
48 |
9024 |
卖出 |
| 09:42:57 |
11.07 |
12 |
9036 |
买入 |
| 09:43:00 |
11.07 |
33 |
9069 |
买入 |
| 09:43:03 |
11.07 |
8 |
9077 |
卖出 |
| 09:43:06 |
11.06 |
13 |
9090 |
卖出 |
| 09:43:09 |
11.05 |
59 |
9149 |
卖出 |
| 09:43:12 |
11.07 |
28 |
9177 |
买入 |
| 09:43:15 |
11.06 |
2 |
9179 |
卖出 |
| 09:43:18 |
11.06 |
1 |
9180 |
卖出 |
| 09:43:21 |
11.07 |
1 |
9181 |
买入 |
| 09:43:27 |
11.07 |
7 |
9188 |
买入 |
| 09:43:30 |
11.07 |
4 |
9192 |
买入 |
| 09:43:51 |
11.06 |
30 |
9222 |
卖出 |
| 09:43:54 |
11.06 |
23 |
9245 |
卖出 |
| 09:43:57 |
11.05 |
80 |
9325 |
卖出 |
| 09:44:06 |
11.05 |
3 |
9328 |
卖出 |
| 09:44:15 |
11.05 |
81 |
9409 |
卖出 |
| 09:44:24 |
11.06 |
10 |
9419 |
买入 |
| 09:44:27 |
11.06 |
43 |
9462 |
买入 |
| 09:44:30 |
11.06 |
10 |
9472 |
卖出 |
| 09:44:33 |
11.06 |
4 |
9476 |
卖出 |
| 09:44:36 |
11.06 |
3 |
9479 |
卖出 |
| 09:44:42 |
11.07 |
19 |
9498 |
买入 |
| 09:44:51 |
11.07 |
54 |
9552 |
买入 |
| 09:44:57 |
11.07 |
144 |
9696 |
买入 |
| 09:45:09 |
11.07 |
10 |
9706 |
卖出 |
| 09:45:12 |
11.07 |
11 |
9717 |
卖出 |
| 09:45:18 |
11.08 |
35 |
9752 |
买入 |
| 09:45:21 |
11.07 |
18 |
9770 |
卖出 |
| 09:45:30 |
11.08 |
219 |
9989 |
买入 |
| 09:45:33 |
11.09 |
91 |
10080 |
买入 |
| 09:45:42 |
11.09 |
1 |
10081 |
买入 |
| 09:45:45 |
11.09 |
6 |
10087 |
买入 |
| 09:45:48 |
11.09 |
1 |
10088 |
买入 |
| 09:45:51 |
11.08 |
13 |
10101 |
卖出 |
| 09:45:54 |
11.1 |
5 |
10106 |
买入 |
| 09:46:03 |
11.07 |
51 |
10157 |
卖出 |
| 09:46:06 |
11.07 |
55 |
10212 |
卖出 |
| 09:46:09 |
11.07 |
19 |
10231 |
卖出 |
| 09:46:12 |
11.07 |
8 |
10239 |
买入 |
| 09:46:18 |
11.07 |
99 |
10338 |
买入 |
| 09:46:24 |
11.07 |
2 |
10340 |
卖出 |
| 09:46:27 |
11.07 |
1 |
10341 |
卖出 |
| 09:46:33 |
11.08 |
2 |
10343 |
买入 |
| 09:46:39 |
11.07 |
2 |
10345 |
卖出 |
| 09:46:42 |
11.07 |
50 |
10395 |
卖出 |
| 09:46:57 |
11.07 |
53 |
10448 |
卖出 |
| 09:47:03 |
11.08 |
51 |
10499 |
买入 |
| 09:47:06 |
11.07 |
11 |
10510 |
卖出 |
| 09:47:09 |
11.08 |
28 |
10538 |
买入 |
| 09:47:33 |
11.07 |
14 |
10552 |
卖出 |
| 09:47:36 |
11.07 |
2 |
10554 |
卖出 |
| 09:47:39 |
11.08 |
91 |
10645 |
买入 |
| 09:47:51 |
11.08 |
128 |
10773 |
买入 |
| 09:47:57 |
11.09 |
4 |
10777 |
买入 |
| 09:48:03 |
11.09 |
24 |
10801 |
买入 |
| 09:48:21 |
11.07 |
69 |
10870 |
卖出 |
| 09:48:24 |
11.08 |
100 |
10970 |
买入 |
| 09:48:30 |
11.08 |
54 |
11024 |
买入 |
| 09:48:39 |
11.09 |
90 |
11114 |
买入 |
| 09:48:42 |
11.08 |
10 |
11124 |
卖出 |
| 09:48:45 |
11.09 |
13 |
11137 |
买入 |
| 09:48:48 |
11.09 |
2 |
11139 |
买入 |
| 09:48:51 |
11.09 |
38 |
11177 |
买入 |
| 09:48:54 |
11.09 |
21 |
11198 |
买入 |
| 09:48:57 |
11.09 |
18 |
11216 |
买入 |
| 09:49:00 |
11.09 |
15 |
11231 |
买入 |
| 09:49:06 |
11.09 |
32 |
11263 |
卖出 |
| 09:49:15 |
11.1 |
90 |
11353 |
买入 |
| 09:49:21 |
11.1 |
38 |
11391 |
买入 |
| 09:49:30 |
11.1 |
55 |
11446 |
买入 |
| 09:49:33 |
11.1 |
54 |
11500 |
买入 |
| 09:49:39 |
11.1 |
14 |
11514 |
卖出 |
| 09:49:48 |
11.1 |
3 |
11517 |
卖出 |
| 09:49:51 |
11.1 |
50 |
11567 |
卖出 |
| 09:49:57 |
11.1 |
5 |
11572 |
卖出 |
| 09:50:00 |
11.1 |
11 |
11583 |
卖出 |
| 09:50:03 |
11.1 |
4 |
11587 |
卖出 |
| 09:50:09 |
11.11 |
113 |
11700 |
买入 |
| 09:50:12 |
11.14 |
819 |
12519 |
买入 |
| 09:50:15 |
11.15 |
469 |
12988 |
买入 |
| 09:50:18 |
11.15 |
8 |
12996 |
买入 |
| 09:50:21 |
11.16 |
12 |
13008 |
买入 |
| 09:50:27 |
11.15 |
30 |
13038 |
买入 |
| 09:50:30 |
11.16 |
81 |
13119 |
买入 |
| 09:50:33 |
11.16 |
26 |
13145 |
买入 |
| 09:50:36 |
11.15 |
73 |
13218 |
卖出 |
| 09:50:39 |
11.16 |
60 |
13278 |
买入 |
| 09:50:42 |
11.14 |
113 |
13391 |
卖出 |
| 09:50:45 |
11.15 |
113 |
13504 |
买入 |
| 09:50:51 |
11.14 |
53 |
13557 |
卖出 |
| 09:50:54 |
11.14 |
5 |
13562 |
卖出 |
| 09:51:00 |
11.15 |
4 |
13566 |
买入 |