青鸟消防[002960]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
25.7 |
1 |
1 |
集合竞价 |
| 09:15:09 |
25.62 |
1 |
1 |
集合竞价 |
| 09:15:45 |
25.18 |
18 |
18 |
集合竞价 |
| 09:16:12 |
25.19 |
18 |
18 |
集合竞价 |
| 09:16:39 |
25.1 |
48 |
48 |
集合竞价 |
| 09:16:48 |
25.19 |
24 |
24 |
集合竞价 |
| 09:17:51 |
25.19 |
30 |
30 |
集合竞价 |
| 09:18:00 |
25.19 |
30 |
30 |
集合竞价 |
| 09:18:18 |
25.19 |
30 |
30 |
集合竞价 |
| 09:18:45 |
25.19 |
30 |
30 |
集合竞价 |
| 09:19:12 |
25.1 |
63 |
63 |
集合竞价 |
| 09:20:18 |
25.1 |
66 |
66 |
集合竞价 |
| 09:20:27 |
25.1 |
68 |
68 |
集合竞价 |
| 09:21:03 |
25.1 |
68 |
68 |
集合竞价 |
| 09:21:12 |
25.1 |
68 |
68 |
集合竞价 |
| 09:21:39 |
25.12 |
68 |
68 |
集合竞价 |
| 09:21:57 |
25.1 |
74 |
74 |
集合竞价 |
| 09:22:15 |
25.1 |
80 |
80 |
集合竞价 |
| 09:22:42 |
25.1 |
80 |
80 |
集合竞价 |
| 09:22:51 |
25.11 |
80 |
80 |
集合竞价 |
| 09:23:45 |
25.12 |
80 |
80 |
集合竞价 |
| 09:24:12 |
25.12 |
80 |
80 |
集合竞价 |
| 09:24:21 |
25.12 |
80 |
80 |
集合竞价 |
| 09:24:48 |
25.12 |
83 |
83 |
集合竞价 |
| 09:24:57 |
25.19 |
83 |
83 |
集合竞价 |
| 09:25:00 |
25.19 |
111 |
194 |
卖出 |
| 09:30:00 |
25.2 |
5 |
199 |
买入 |
| 09:30:03 |
25.24 |
1 |
200 |
卖出 |
| 09:30:06 |
25.34 |
115 |
315 |
买入 |
| 09:30:09 |
25.33 |
18 |
333 |
卖出 |
| 09:30:12 |
25.31 |
20 |
353 |
卖出 |
| 09:30:15 |
25.31 |
6 |
359 |
买入 |
| 09:30:18 |
25.3 |
16 |
375 |
卖出 |
| 09:30:21 |
25.3 |
8 |
383 |
买入 |
| 09:30:24 |
25.31 |
1 |
384 |
买入 |
| 09:30:27 |
25.31 |
2 |
386 |
买入 |
| 09:30:33 |
25.31 |
2 |
388 |
买入 |
| 09:30:36 |
25.39 |
20 |
408 |
买入 |
| 09:30:39 |
25.31 |
10 |
418 |
卖出 |
| 09:30:42 |
25.39 |
4 |
422 |
买入 |
| 09:30:48 |
25.31 |
13 |
435 |
卖出 |
| 09:30:51 |
25.39 |
5 |
440 |
买入 |
| 09:30:54 |
25.39 |
2 |
442 |
买入 |
| 09:31:00 |
25.39 |
3 |
445 |
买入 |
| 09:31:03 |
25.39 |
17 |
462 |
买入 |
| 09:31:06 |
25.39 |
9 |
471 |
买入 |
| 09:31:09 |
25.4 |
20 |
491 |
买入 |
| 09:31:12 |
25.48 |
2 |
493 |
买入 |
| 09:31:15 |
25.48 |
37 |
530 |
买入 |
| 09:31:18 |
25.48 |
3 |
533 |
卖出 |
| 09:31:21 |
25.49 |
64 |
597 |
买入 |
| 09:31:24 |
25.48 |
1 |
598 |
卖出 |
| 09:31:30 |
25.47 |
19 |
617 |
买入 |
| 09:31:33 |
25.43 |
17 |
634 |
卖出 |
| 09:31:36 |
25.46 |
6 |
640 |
买入 |
| 09:31:39 |
25.46 |
11 |
651 |
买入 |
| 09:31:42 |
25.45 |
1 |
652 |
买入 |
| 09:31:45 |
25.46 |
13 |
665 |
买入 |
| 09:31:48 |
25.45 |
4 |
669 |
卖出 |
| 09:31:51 |
25.47 |
62 |
731 |
买入 |
| 09:31:54 |
25.51 |
15 |
746 |
买入 |
| 09:31:57 |
25.51 |
5 |
751 |
买入 |
| 09:32:00 |
25.46 |
44 |
795 |
卖出 |
| 09:32:03 |
25.52 |
3 |
798 |
买入 |
| 09:32:06 |
25.52 |
14 |
812 |
卖出 |
| 09:32:09 |
25.51 |
62 |
874 |
买入 |
| 09:32:12 |
25.51 |
15 |
889 |
买入 |
| 09:32:24 |
25.51 |
4 |
893 |
买入 |
| 09:32:27 |
25.52 |
6 |
899 |
买入 |
| 09:32:30 |
25.52 |
4 |
903 |
买入 |
| 09:32:33 |
25.52 |
3 |
906 |
买入 |
| 09:32:36 |
25.55 |
22 |
928 |
买入 |
| 09:32:42 |
25.5 |
24 |
952 |
卖出 |
| 09:32:45 |
25.5 |
1 |
953 |
买入 |
| 09:32:48 |
25.49 |
2 |
955 |
卖出 |
| 09:32:51 |
25.48 |
7 |
962 |
卖出 |
| 09:32:54 |
25.48 |
3 |
965 |
卖出 |
| 09:32:57 |
25.49 |
8 |
973 |
买入 |
| 09:33:00 |
25.49 |
11 |
984 |
买入 |
| 09:33:03 |
25.49 |
8 |
992 |
买入 |
| 09:33:06 |
25.48 |
4 |
996 |
卖出 |
| 09:33:09 |
25.49 |
2 |
998 |
买入 |
| 09:33:12 |
25.49 |
10 |
1008 |
买入 |
| 09:33:18 |
25.49 |
1 |
1009 |
买入 |
| 09:33:27 |
25.49 |
1 |
1010 |
买入 |
| 09:33:30 |
25.49 |
6 |
1016 |
买入 |
| 09:33:42 |
25.48 |
2 |
1018 |
买入 |
| 09:33:45 |
25.48 |
7 |
1025 |
买入 |
| 09:33:48 |
25.48 |
3 |
1028 |
买入 |
| 09:33:51 |
25.5 |
5 |
1033 |
买入 |
| 09:33:57 |
25.5 |
4 |
1037 |
买入 |
| 09:34:03 |
25.5 |
1 |
1038 |
买入 |
| 09:34:06 |
25.5 |
6 |
1044 |
买入 |
| 09:34:12 |
25.45 |
8 |
1052 |
卖出 |
| 09:34:15 |
25.5 |
16 |
1068 |
买入 |
| 09:34:18 |
25.5 |
3 |
1071 |
买入 |
| 09:34:21 |
25.49 |
6 |
1077 |
买入 |
| 09:34:24 |
25.5 |
2 |
1079 |
买入 |
| 09:34:27 |
25.5 |
2 |
1081 |
买入 |
| 09:34:30 |
25.5 |
9 |
1090 |
买入 |
| 09:34:33 |
25.5 |
1 |
1091 |
买入 |
| 09:34:36 |
25.48 |
9 |
1100 |
卖出 |
| 09:34:42 |
25.48 |
1 |
1101 |
买入 |
| 09:34:45 |
25.48 |
38 |
1139 |
买入 |
| 09:34:48 |
25.47 |
3 |
1142 |
买入 |
| 09:34:51 |
25.47 |
13 |
1155 |
买入 |
| 09:34:57 |
25.47 |
18 |
1173 |
卖出 |
| 09:35:00 |
25.47 |
1 |
1174 |
买入 |
| 09:35:03 |
25.47 |
1 |
1175 |
买入 |
| 09:35:06 |
25.47 |
3 |
1178 |
买入 |
| 09:35:09 |
25.47 |
8 |
1186 |
买入 |
| 09:35:12 |
25.45 |
20 |
1206 |
卖出 |
| 09:35:15 |
25.45 |
43 |
1249 |
买入 |
| 09:35:18 |
25.45 |
18 |
1267 |
买入 |
| 09:35:21 |
25.45 |
19 |
1286 |
买入 |
| 09:35:24 |
25.44 |
4 |
1290 |
卖出 |
| 09:35:27 |
25.44 |
9 |
1299 |
买入 |
| 09:35:30 |
25.45 |
5 |
1304 |
买入 |
| 09:35:33 |
25.45 |
10 |
1314 |
买入 |
| 09:35:39 |
25.49 |
1 |
1315 |
买入 |
| 09:35:42 |
25.5 |
6 |
1321 |
买入 |
| 09:35:45 |
25.5 |
1 |
1322 |
买入 |
| 09:35:48 |
25.5 |
2 |
1324 |
买入 |
| 09:35:51 |
25.5 |
3 |
1327 |
买入 |
| 09:35:54 |
25.5 |
5 |
1332 |
买入 |
| 09:35:57 |
25.5 |
21 |
1353 |
买入 |
| 09:36:00 |
25.47 |
2 |
1355 |
卖出 |
| 09:36:03 |
25.5 |
1 |
1356 |
买入 |
| 09:36:06 |
25.5 |
4 |
1360 |
买入 |
| 09:36:09 |
25.51 |
1 |
1361 |
买入 |
| 09:36:12 |
25.51 |
23 |
1384 |
买入 |
| 09:36:15 |
25.51 |
23 |
1407 |
买入 |
| 09:36:18 |
25.52 |
3 |
1410 |
买入 |
| 09:36:21 |
25.52 |
6 |
1416 |
买入 |
| 09:36:24 |
25.52 |
2 |
1418 |
买入 |
| 09:36:27 |
25.52 |
3 |
1421 |
买入 |
| 09:36:30 |
25.51 |
2 |
1423 |
卖出 |
| 09:36:36 |
25.48 |
38 |
1461 |
卖出 |
| 09:36:39 |
25.49 |
3 |
1464 |
买入 |
| 09:36:42 |
25.46 |
5 |
1469 |
卖出 |
| 09:36:45 |
25.49 |
4 |
1473 |
买入 |
| 09:36:48 |
25.52 |
9 |
1482 |
买入 |
| 09:36:51 |
25.5 |
14 |
1496 |
卖出 |
| 09:36:54 |
25.52 |
2 |
1498 |
买入 |
| 09:36:57 |
25.53 |
23 |
1521 |
买入 |
| 09:37:00 |
25.55 |
92 |
1613 |
买入 |
| 09:37:03 |
25.54 |
2 |
1615 |
卖出 |
| 09:37:06 |
25.55 |
13 |
1628 |
买入 |
| 09:37:09 |
25.55 |
1 |
1629 |
买入 |
| 09:37:12 |
25.54 |
2 |
1631 |
卖出 |
| 09:37:15 |
25.54 |
2 |
1633 |
买入 |
| 09:37:18 |
25.55 |
53 |
1686 |
买入 |
| 09:37:24 |
25.57 |
66 |
1752 |
买入 |
| 09:37:27 |
25.55 |
7 |
1759 |
卖出 |
| 09:37:30 |
25.57 |
11 |
1770 |
买入 |
| 09:37:33 |
25.57 |
20 |
1790 |
买入 |
| 09:37:36 |
25.57 |
17 |
1807 |
买入 |
| 09:37:39 |
25.56 |
19 |
1826 |
买入 |
| 09:37:45 |
25.56 |
7 |
1833 |
买入 |
| 09:37:48 |
25.56 |
3 |
1836 |
买入 |
| 09:37:51 |
25.56 |
6 |
1842 |
买入 |
| 09:37:54 |
25.56 |
8 |
1850 |
买入 |
| 09:37:57 |
25.56 |
7 |
1857 |
买入 |
| 09:38:00 |
25.56 |
3 |
1860 |
买入 |
| 09:38:06 |
25.56 |
17 |
1877 |
买入 |
| 09:38:12 |
25.55 |
2 |
1879 |
卖出 |
| 09:38:15 |
25.55 |
2 |
1881 |
买入 |
| 09:38:18 |
25.55 |
1 |
1882 |
买入 |
| 09:38:21 |
25.55 |
13 |
1895 |
买入 |
| 09:38:24 |
25.55 |
28 |
1923 |
买入 |
| 09:38:30 |
25.55 |
4 |
1927 |
买入 |
| 09:38:33 |
25.55 |
14 |
1941 |
买入 |
| 09:38:36 |
25.55 |
14 |
1955 |
买入 |
| 09:38:45 |
25.56 |
1 |
1956 |
买入 |
| 09:38:48 |
25.56 |
4 |
1960 |
买入 |
| 09:38:51 |
25.56 |
2 |
1962 |
卖出 |
| 09:38:54 |
25.56 |
4 |
1966 |
卖出 |
| 09:38:57 |
25.57 |
1 |
1967 |
买入 |
| 09:39:00 |
25.57 |
1 |
1968 |
买入 |
| 09:39:03 |
25.56 |
7 |
1975 |
卖出 |
| 09:39:06 |
25.56 |
5 |
1980 |
买入 |
| 09:39:12 |
25.57 |
33 |
2013 |
买入 |
| 09:39:15 |
25.57 |
12 |
2025 |
买入 |
| 09:39:18 |
25.58 |
2 |
2027 |
买入 |
| 09:39:21 |
25.58 |
9 |
2036 |
买入 |
| 09:39:24 |
25.58 |
97 |
2133 |
买入 |
| 09:39:27 |
25.58 |
9 |
2142 |
买入 |
| 09:39:30 |
25.57 |
8 |
2150 |
卖出 |
| 09:39:33 |
25.57 |
1 |
2151 |
买入 |
| 09:39:36 |
25.56 |
2 |
2153 |
卖出 |
| 09:39:39 |
25.56 |
1 |
2154 |
买入 |
| 09:39:45 |
25.56 |
3 |
2157 |
卖出 |
| 09:39:48 |
25.55 |
18 |
2175 |
卖出 |
| 09:39:51 |
25.56 |
11 |
2186 |
买入 |
| 09:39:54 |
25.56 |
1 |
2187 |
买入 |
| 09:39:57 |
25.56 |
3 |
2190 |
买入 |
| 09:40:03 |
25.55 |
2 |
2192 |
卖出 |
| 09:40:06 |
25.54 |
61 |
2253 |
卖出 |
| 09:40:09 |
25.54 |
7 |
2260 |
买入 |
| 09:40:12 |
25.5 |
1 |
2261 |
卖出 |
| 09:40:15 |
25.54 |
12 |
2273 |
买入 |
| 09:40:18 |
25.55 |
20 |
2293 |
买入 |
| 09:40:21 |
25.55 |
13 |
2306 |
买入 |
| 09:40:27 |
25.55 |
3 |
2309 |
买入 |
| 09:40:33 |
25.55 |
1 |
2310 |
买入 |
| 09:40:36 |
25.54 |
1 |
2311 |
买入 |
| 09:40:42 |
25.55 |
2 |
2313 |
买入 |
| 09:40:48 |
25.54 |
1 |
2314 |
买入 |
| 09:40:51 |
25.51 |
4 |
2318 |
卖出 |
| 09:40:54 |
25.54 |
9 |
2327 |
买入 |
| 09:40:57 |
25.5 |
1 |
2328 |
卖出 |
| 09:41:00 |
25.54 |
1 |
2329 |
买入 |
| 09:41:06 |
25.48 |
28 |
2357 |
卖出 |
| 09:41:09 |
25.5 |
1 |
2358 |
买入 |
| 09:41:12 |
25.47 |
2 |
2360 |
卖出 |
| 09:41:15 |
25.48 |
10 |
2370 |
卖出 |
| 09:41:18 |
25.52 |
26 |
2396 |
买入 |
| 09:41:24 |
25.5 |
1 |
2397 |
买入 |
| 09:41:33 |
25.5 |
1 |
2398 |
买入 |
| 09:41:36 |
25.5 |
5 |
2403 |
买入 |
| 09:41:39 |
25.47 |
7 |
2410 |
卖出 |
| 09:41:42 |
25.5 |
2 |
2412 |
买入 |
| 09:41:45 |
25.5 |
2 |
2414 |
买入 |
| 09:41:54 |
25.5 |
2 |
2416 |
买入 |
| 09:41:57 |
25.5 |
1 |
2417 |
买入 |
| 09:42:00 |
25.5 |
1 |
2418 |
买入 |
| 09:42:03 |
25.5 |
18 |
2436 |
买入 |
| 09:42:06 |
25.5 |
2 |
2438 |
买入 |
| 09:42:09 |
25.5 |
3 |
2441 |
买入 |
| 09:42:12 |
25.47 |
12 |
2453 |
卖出 |
| 09:42:18 |
25.5 |
3 |
2456 |
买入 |
| 09:42:21 |
25.47 |
9 |
2465 |
卖出 |
| 09:42:24 |
25.47 |
10 |
2475 |
买入 |
| 09:42:27 |
25.47 |
23 |
2498 |
买入 |
| 09:42:33 |
25.48 |
2 |
2500 |
买入 |
| 09:42:39 |
25.5 |
1 |
2501 |
买入 |
| 09:42:42 |
25.5 |
1 |
2502 |
买入 |
| 09:42:45 |
25.5 |
1 |
2503 |
买入 |
| 09:42:51 |
25.5 |
3 |
2506 |
买入 |
| 09:42:57 |
25.5 |
3 |
2509 |
买入 |
| 09:43:00 |
25.5 |
3 |
2512 |
买入 |
| 09:43:06 |
25.5 |
1 |
2513 |
买入 |
| 09:43:09 |
25.5 |
1 |
2514 |
买入 |
| 09:43:12 |
25.5 |
1 |
2515 |
买入 |
| 09:43:15 |
25.5 |
2 |
2517 |
买入 |
| 09:43:18 |
25.5 |
1 |
2518 |
买入 |
| 09:43:21 |
25.5 |
1 |
2519 |
买入 |
| 09:43:24 |
25.49 |
1 |
2520 |
买入 |
| 09:43:27 |
25.49 |
1 |
2521 |
买入 |
| 09:43:30 |
25.47 |
1 |
2522 |
卖出 |
| 09:43:33 |
25.49 |
2 |
2524 |
买入 |
| 09:43:42 |
25.49 |
1 |
2525 |
买入 |
| 09:43:45 |
25.49 |
6 |
2531 |
买入 |
| 09:43:48 |
25.5 |
6 |
2537 |
买入 |
| 09:43:54 |
25.5 |
1 |
2538 |
买入 |
| 09:44:00 |
25.48 |
5 |
2543 |
卖出 |
| 09:44:09 |
25.44 |
353 |
2896 |
卖出 |
| 09:44:12 |
25.46 |
13 |
2909 |
买入 |
| 09:44:15 |
25.46 |
23 |
2932 |
买入 |
| 09:44:21 |
25.4 |
4 |
2936 |
卖出 |
| 09:44:33 |
25.45 |
9 |
2945 |
买入 |
| 09:44:39 |
25.41 |
2 |
2947 |
卖出 |
| 09:44:45 |
25.45 |
1 |
2948 |
买入 |
| 09:45:06 |
25.43 |
2 |
2950 |
买入 |
| 09:45:09 |
25.4 |
47 |
2997 |
卖出 |
| 09:45:12 |
25.4 |
1 |
2998 |
卖出 |
| 09:45:15 |
25.4 |
1 |
2999 |
买入 |
| 09:45:18 |
25.4 |
1 |
3000 |
买入 |
| 09:45:21 |
25.4 |
6 |
3006 |
买入 |
| 09:45:27 |
25.41 |
1 |
3007 |
买入 |
| 09:45:30 |
25.43 |
5 |
3012 |
买入 |
| 09:45:33 |
25.43 |
24 |
3036 |
买入 |
| 09:45:36 |
25.43 |
1 |
3037 |
买入 |
| 09:45:39 |
25.43 |
1 |
3038 |
买入 |
| 09:45:42 |
25.43 |
1 |
3039 |
买入 |
| 09:45:51 |
25.42 |
1 |
3040 |
买入 |
| 09:45:57 |
25.43 |
1 |
3041 |
买入 |
| 09:46:00 |
25.43 |
1 |
3042 |
买入 |
| 09:46:12 |
25.42 |
9 |
3051 |
卖出 |
| 09:46:15 |
25.43 |
10 |
3061 |
买入 |
| 09:46:18 |
25.43 |
1 |
3062 |
买入 |
| 09:46:21 |
25.43 |
2 |
3064 |
买入 |
| 09:46:24 |
25.4 |
37 |
3101 |
卖出 |
| 09:46:27 |
25.44 |
18 |
3119 |
买入 |
| 09:46:30 |
25.45 |
2 |
3121 |
买入 |
| 09:46:33 |
25.47 |
35 |
3156 |
买入 |
| 09:46:36 |
25.45 |
4 |
3160 |
卖出 |
| 09:46:42 |
25.5 |
3 |
3163 |
买入 |
| 09:46:48 |
25.5 |
1 |
3164 |
买入 |
| 09:46:51 |
25.5 |
1 |
3165 |
买入 |
| 09:47:00 |
25.5 |
1 |
3166 |
买入 |
| 09:47:06 |
25.5 |
1 |
3167 |
买入 |
| 09:47:12 |
25.5 |
6 |
3173 |
买入 |
| 09:47:15 |
25.5 |
3 |
3176 |
买入 |
| 09:47:21 |
25.5 |
1 |
3177 |
买入 |
| 09:47:27 |
25.49 |
1 |
3178 |
买入 |
| 09:47:33 |
25.49 |
1 |
3179 |
买入 |
| 09:47:51 |
25.44 |
1 |
3180 |
卖出 |
| 09:48:06 |
25.44 |
1 |
3181 |
卖出 |
| 09:48:33 |
25.44 |
2 |
3183 |
卖出 |