振邦智能[003028]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
40.15 |
1 |
1 |
集合竞价 |
| 09:15:09 |
37.18 |
40 |
40 |
集合竞价 |
| 09:15:36 |
39.36 |
4 |
4 |
集合竞价 |
| 09:16:03 |
36.58 |
46 |
46 |
集合竞价 |
| 09:17:06 |
36.58 |
55 |
55 |
集合竞价 |
| 09:17:24 |
36.58 |
57 |
57 |
集合竞价 |
| 09:17:33 |
36.58 |
62 |
62 |
集合竞价 |
| 09:17:51 |
36.58 |
65 |
65 |
集合竞价 |
| 09:18:18 |
37.53 |
20 |
20 |
集合竞价 |
| 09:19:03 |
37.53 |
20 |
20 |
集合竞价 |
| 09:19:57 |
39.36 |
4 |
4 |
集合竞价 |
| 09:20:09 |
39.36 |
5 |
5 |
集合竞价 |
| 09:20:45 |
39.36 |
5 |
5 |
集合竞价 |
| 09:23:54 |
39.36 |
5 |
5 |
集合竞价 |
| 09:24:48 |
39.66 |
9 |
9 |
集合竞价 |
| 09:24:57 |
39.75 |
9 |
9 |
集合竞价 |
| 09:25:00 |
39.66 |
22 |
31 |
卖出 |
| 09:30:00 |
39.6 |
1 |
32 |
卖出 |
| 09:30:03 |
39.6 |
50 |
82 |
买入 |
| 09:30:06 |
39.37 |
17 |
99 |
买入 |
| 09:30:09 |
39.49 |
27 |
126 |
买入 |
| 09:30:12 |
39.37 |
3 |
129 |
卖出 |
| 09:30:15 |
39.37 |
2 |
131 |
卖出 |
| 09:30:18 |
39.45 |
15 |
146 |
买入 |
| 09:30:21 |
39.48 |
39 |
185 |
买入 |
| 09:30:24 |
39.46 |
25 |
210 |
卖出 |
| 09:30:27 |
39.6 |
64 |
274 |
买入 |
| 09:30:30 |
39.65 |
13 |
287 |
买入 |
| 09:30:33 |
39.71 |
22 |
309 |
买入 |
| 09:30:36 |
39.79 |
74 |
383 |
买入 |
| 09:30:39 |
39.94 |
29 |
412 |
买入 |
| 09:30:42 |
39.94 |
10 |
422 |
买入 |
| 09:30:45 |
39.68 |
3 |
425 |
卖出 |
| 09:30:48 |
39.55 |
6 |
431 |
卖出 |
| 09:30:51 |
39.82 |
2 |
433 |
买入 |
| 09:30:54 |
39.6 |
10 |
443 |
卖出 |
| 09:30:57 |
39.7 |
19 |
462 |
卖出 |
| 09:31:00 |
39.75 |
6 |
468 |
买入 |
| 09:31:09 |
39.7 |
3 |
471 |
买入 |
| 09:31:12 |
39.71 |
1 |
472 |
买入 |
| 09:31:15 |
39.72 |
10 |
482 |
买入 |
| 09:31:18 |
39.74 |
5 |
487 |
买入 |
| 09:31:21 |
39.79 |
3 |
490 |
买入 |
| 09:31:24 |
39.79 |
1 |
491 |
买入 |
| 09:31:27 |
39.79 |
2 |
493 |
卖出 |
| 09:31:30 |
39.78 |
1 |
494 |
卖出 |
| 09:31:42 |
39.79 |
15 |
509 |
买入 |
| 09:31:45 |
39.82 |
5 |
514 |
买入 |
| 09:31:48 |
39.86 |
23 |
537 |
买入 |
| 09:31:51 |
39.88 |
2 |
539 |
买入 |
| 09:32:03 |
39.83 |
4 |
543 |
卖出 |
| 09:32:06 |
39.81 |
1 |
544 |
卖出 |
| 09:32:18 |
39.8 |
5 |
549 |
卖出 |
| 09:32:21 |
39.82 |
2 |
551 |
卖出 |
| 09:32:24 |
39.8 |
9 |
560 |
卖出 |
| 09:32:27 |
39.81 |
7 |
567 |
买入 |
| 09:32:30 |
39.84 |
1 |
568 |
买入 |
| 09:32:33 |
39.83 |
6 |
574 |
卖出 |
| 09:32:36 |
39.82 |
2 |
576 |
买入 |
| 09:32:39 |
39.84 |
2 |
578 |
买入 |
| 09:32:42 |
39.79 |
10 |
588 |
卖出 |
| 09:32:45 |
39.79 |
48 |
636 |
买入 |
| 09:32:48 |
39.85 |
14 |
650 |
买入 |
| 09:32:51 |
39.89 |
6 |
656 |
买入 |
| 09:33:00 |
39.81 |
3 |
659 |
卖出 |
| 09:33:03 |
39.81 |
7 |
666 |
买入 |
| 09:33:09 |
39.69 |
11 |
677 |
卖出 |
| 09:33:12 |
39.7 |
10 |
687 |
买入 |
| 09:33:15 |
39.7 |
3 |
690 |
买入 |
| 09:33:18 |
39.67 |
5 |
695 |
卖出 |
| 09:33:24 |
39.72 |
7 |
702 |
买入 |
| 09:33:27 |
39.67 |
6 |
708 |
卖出 |
| 09:33:33 |
39.72 |
11 |
719 |
买入 |
| 09:33:39 |
39.74 |
3 |
722 |
买入 |
| 09:33:42 |
39.73 |
1 |
723 |
卖出 |
| 09:33:45 |
39.72 |
4 |
727 |
卖出 |
| 09:33:48 |
39.72 |
1 |
728 |
卖出 |
| 09:33:51 |
39.72 |
2 |
730 |
卖出 |
| 09:34:00 |
39.68 |
2 |
732 |
卖出 |
| 09:34:03 |
39.68 |
2 |
734 |
买入 |
| 09:34:09 |
39.71 |
1 |
735 |
买入 |
| 09:34:15 |
39.68 |
8 |
743 |
卖出 |
| 09:34:18 |
39.68 |
4 |
747 |
买入 |
| 09:34:21 |
39.68 |
2 |
749 |
卖出 |
| 09:34:24 |
39.68 |
3 |
752 |
卖出 |
| 09:34:27 |
39.71 |
1 |
753 |
买入 |
| 09:34:30 |
39.74 |
12 |
765 |
买入 |
| 09:34:33 |
39.74 |
9 |
774 |
买入 |
| 09:34:39 |
39.77 |
7 |
781 |
买入 |
| 09:34:48 |
39.77 |
5 |
786 |
买入 |
| 09:34:54 |
39.72 |
8 |
794 |
卖出 |
| 09:35:09 |
39.8 |
1 |
795 |
买入 |
| 09:35:21 |
39.75 |
2 |
797 |
卖出 |
| 09:35:27 |
39.76 |
4 |
801 |
卖出 |
| 09:35:30 |
39.76 |
1 |
802 |
卖出 |
| 09:35:33 |
39.77 |
2 |
804 |
买入 |
| 09:35:57 |
39.8 |
5 |
809 |
卖出 |
| 09:36:06 |
39.8 |
1 |
810 |
卖出 |
| 09:36:09 |
39.86 |
1 |
811 |
买入 |
| 09:36:15 |
39.88 |
10 |
821 |
买入 |
| 09:36:21 |
39.89 |
4 |
825 |
买入 |
| 09:36:27 |
39.89 |
1 |
826 |
买入 |
| 09:36:36 |
39.92 |
13 |
839 |
买入 |
| 09:36:39 |
39.97 |
7 |
846 |
买入 |
| 09:36:48 |
39.98 |
1 |
847 |
买入 |
| 09:36:51 |
39.98 |
3 |
850 |
买入 |
| 09:36:54 |
39.94 |
29 |
879 |
卖出 |
| 09:36:57 |
39.92 |
1 |
880 |
卖出 |
| 09:37:09 |
39.9 |
12 |
892 |
卖出 |
| 09:37:18 |
39.92 |
1 |
893 |
买入 |
| 09:37:21 |
39.91 |
2 |
895 |
卖出 |
| 09:37:48 |
39.94 |
1 |
896 |
买入 |
| 09:37:54 |
39.98 |
42 |
938 |
买入 |
| 09:37:57 |
39.99 |
1 |
939 |
买入 |
| 09:38:00 |
39.99 |
7 |
946 |
买入 |
| 09:38:03 |
39.97 |
14 |
960 |
卖出 |
| 09:38:06 |
39.99 |
3 |
963 |
买入 |
| 09:38:12 |
39.96 |
16 |
979 |
卖出 |
| 09:38:18 |
39.96 |
1 |
980 |
买入 |
| 09:38:21 |
39.92 |
2 |
982 |
卖出 |
| 09:38:39 |
39.96 |
11 |
993 |
买入 |
| 09:38:42 |
39.92 |
16 |
1009 |
卖出 |
| 09:39:03 |
39.92 |
5 |
1014 |
买入 |
| 09:39:06 |
39.96 |
102 |
1116 |
买入 |
| 09:39:09 |
39.98 |
15 |
1131 |
买入 |
| 09:39:15 |
39.98 |
1 |
1132 |
买入 |
| 09:39:18 |
40 |
10 |
1142 |
买入 |
| 09:39:21 |
40 |
11 |
1153 |
买入 |
| 09:39:24 |
40 |
11 |
1164 |
买入 |
| 09:39:30 |
39.96 |
25 |
1189 |
卖出 |
| 09:39:33 |
40.01 |
25 |
1214 |
买入 |
| 09:39:36 |
40 |
2 |
1216 |
卖出 |
| 09:39:39 |
39.96 |
1 |
1217 |
卖出 |
| 09:39:42 |
39.96 |
1 |
1218 |
买入 |
| 09:39:51 |
39.96 |
4 |
1222 |
买入 |
| 09:39:54 |
39.96 |
16 |
1238 |
卖出 |
| 09:39:57 |
39.92 |
3 |
1241 |
卖出 |
| 09:40:00 |
39.93 |
4 |
1245 |
买入 |
| 09:40:03 |
39.93 |
10 |
1255 |
买入 |
| 09:40:06 |
39.92 |
5 |
1260 |
买入 |
| 09:40:21 |
39.92 |
2 |
1262 |
卖出 |
| 09:40:24 |
39.93 |
2 |
1264 |
买入 |
| 09:40:27 |
39.92 |
20 |
1284 |
卖出 |
| 09:40:30 |
39.93 |
2 |
1286 |
买入 |
| 09:40:39 |
39.92 |
1 |
1287 |
卖出 |
| 09:40:42 |
39.91 |
13 |
1300 |
卖出 |
| 09:40:45 |
39.86 |
59 |
1359 |
卖出 |
| 09:40:54 |
40.04 |
114 |
1473 |
买入 |
| 09:40:57 |
40.06 |
22 |
1495 |
买入 |
| 09:41:03 |
40.1 |
2 |
1497 |
买入 |
| 09:41:06 |
40.05 |
1 |
1498 |
卖出 |
| 09:41:09 |
40.06 |
3 |
1501 |
买入 |
| 09:41:12 |
40.05 |
10 |
1511 |
卖出 |
| 09:41:15 |
40.21 |
241 |
1752 |
买入 |
| 09:41:18 |
40.05 |
8 |
1760 |
卖出 |
| 09:41:27 |
40.08 |
1 |
1761 |
买入 |
| 09:41:33 |
40.08 |
1 |
1762 |
卖出 |
| 09:41:36 |
40.1 |
2 |
1764 |
买入 |
| 09:41:39 |
40.13 |
2 |
1766 |
买入 |
| 09:41:42 |
40.17 |
1 |
1767 |
买入 |
| 09:41:45 |
40.2 |
18 |
1785 |
买入 |
| 09:41:51 |
40.18 |
17 |
1802 |
卖出 |
| 09:41:54 |
40.18 |
1 |
1803 |
买入 |
| 09:41:57 |
40.18 |
1 |
1804 |
买入 |
| 09:42:00 |
40.18 |
2 |
1806 |
买入 |
| 09:42:03 |
40.15 |
1 |
1807 |
卖出 |
| 09:42:06 |
40.18 |
2 |
1809 |
买入 |
| 09:42:09 |
40.18 |
6 |
1815 |
买入 |
| 09:42:18 |
40.18 |
10 |
1825 |
买入 |
| 09:42:24 |
40.18 |
11 |
1836 |
买入 |
| 09:42:33 |
40.15 |
12 |
1848 |
卖出 |
| 09:42:45 |
40.13 |
15 |
1863 |
卖出 |
| 09:42:48 |
40.09 |
1 |
1864 |
卖出 |
| 09:42:57 |
40.08 |
18 |
1882 |
卖出 |
| 09:43:09 |
40.06 |
3 |
1885 |
卖出 |
| 09:43:12 |
40.06 |
3 |
1888 |
卖出 |
| 09:43:15 |
40.06 |
1 |
1889 |
卖出 |
| 09:43:18 |
40.06 |
6 |
1895 |
卖出 |
| 09:43:21 |
40.06 |
1 |
1896 |
卖出 |
| 09:43:36 |
40.07 |
2 |
1898 |
买入 |
| 09:43:39 |
40.06 |
2 |
1900 |
卖出 |
| 09:43:42 |
40.05 |
6 |
1906 |
卖出 |
| 09:43:45 |
40.06 |
4 |
1910 |
买入 |
| 09:43:51 |
40.03 |
5 |
1915 |
卖出 |
| 09:43:54 |
40.02 |
1 |
1916 |
卖出 |
| 09:44:03 |
40.02 |
4 |
1920 |
买入 |
| 09:44:06 |
40.08 |
1 |
1921 |
买入 |
| 09:44:12 |
40.08 |
4 |
1925 |
买入 |
| 09:44:15 |
40.08 |
1 |
1926 |
买入 |
| 09:44:21 |
40.08 |
2 |
1928 |
买入 |
| 09:44:24 |
39.99 |
4 |
1932 |
卖出 |
| 09:44:27 |
39.99 |
2 |
1934 |
卖出 |
| 09:44:39 |
39.99 |
1 |
1935 |
卖出 |
| 09:44:51 |
39.99 |
1 |
1936 |
卖出 |
| 09:44:54 |
39.99 |
10 |
1946 |
卖出 |
| 09:44:57 |
39.94 |
4 |
1950 |
卖出 |
| 09:45:09 |
39.93 |
7 |
1957 |
卖出 |
| 09:45:12 |
39.89 |
2 |
1959 |
卖出 |
| 09:45:18 |
39.93 |
1 |
1960 |
买入 |
| 09:45:21 |
39.93 |
3 |
1963 |
买入 |
| 09:45:27 |
39.93 |
1 |
1964 |
买入 |
| 09:45:39 |
39.98 |
6 |
1970 |
买入 |
| 09:45:42 |
39.86 |
1 |
1971 |
卖出 |
| 09:45:45 |
39.86 |
1 |
1972 |
卖出 |
| 09:45:57 |
39.96 |
5 |
1977 |
买入 |
| 09:46:03 |
39.86 |
18 |
1995 |
卖出 |
| 09:46:06 |
39.8 |
3 |
1998 |
卖出 |
| 09:46:15 |
39.86 |
5 |
2003 |
买入 |
| 09:46:24 |
39.78 |
8 |
2011 |
卖出 |
| 09:46:27 |
39.74 |
5 |
2016 |
卖出 |
| 09:46:39 |
39.74 |
2 |
2018 |
买入 |
| 09:46:42 |
39.7 |
10 |
2028 |
卖出 |
| 09:46:51 |
39.7 |
2 |
2030 |
卖出 |
| 09:47:06 |
39.67 |
12 |
2042 |
卖出 |
| 09:47:15 |
39.67 |
3 |
2045 |
买入 |
| 09:47:24 |
39.63 |
15 |
2060 |
卖出 |
| 09:47:27 |
39.61 |
14 |
2074 |
卖出 |
| 09:47:30 |
39.61 |
9 |
2083 |
卖出 |
| 09:47:33 |
39.66 |
1 |
2084 |
买入 |
| 09:47:42 |
39.63 |
6 |
2090 |
卖出 |
| 09:47:51 |
39.62 |
5 |
2095 |
卖出 |
| 09:47:54 |
39.61 |
12 |
2107 |
卖出 |
| 09:48:03 |
39.61 |
2 |
2109 |
卖出 |
| 09:48:09 |
39.61 |
25 |
2134 |
卖出 |
| 09:48:12 |
39.64 |
4 |
2138 |
买入 |
| 09:48:21 |
39.62 |
31 |
2169 |
卖出 |
| 09:48:24 |
39.6 |
38 |
2207 |
卖出 |
| 09:48:27 |
39.61 |
8 |
2215 |
买入 |
| 09:48:30 |
39.61 |
2 |
2217 |
买入 |
| 09:48:36 |
39.72 |
1 |
2218 |
买入 |
| 09:48:45 |
39.63 |
35 |
2253 |
卖出 |
| 09:48:57 |
39.72 |
2 |
2255 |
买入 |
| 09:49:00 |
39.64 |
10 |
2265 |
卖出 |
| 09:49:03 |
39.74 |
3 |
2268 |
买入 |
| 09:49:15 |
39.74 |
5 |
2273 |
买入 |
| 09:49:18 |
39.8 |
2 |
2275 |
买入 |
| 09:49:27 |
39.76 |
2 |
2277 |
卖出 |
| 09:49:30 |
39.74 |
10 |
2287 |
卖出 |
| 09:49:33 |
39.74 |
5 |
2292 |
买入 |
| 09:49:36 |
39.74 |
1 |
2293 |
买入 |
| 09:49:39 |
39.71 |
12 |
2305 |
卖出 |
| 09:49:42 |
39.68 |
7 |
2312 |
卖出 |
| 09:50:00 |
39.66 |
1 |
2313 |
卖出 |
| 09:50:12 |
39.66 |
1 |
2314 |
卖出 |
| 09:50:15 |
39.65 |
4 |
2318 |
卖出 |
| 09:50:27 |
39.65 |
5 |
2323 |
买入 |
| 09:50:30 |
39.65 |
3 |
2326 |
买入 |
| 09:50:33 |
39.68 |
1 |
2327 |
买入 |
| 09:51:06 |
39.68 |
1 |
2328 |
买入 |
| 09:51:18 |
39.68 |
1 |
2329 |
买入 |
| 09:51:21 |
39.65 |
24 |
2353 |
卖出 |
| 09:51:24 |
39.6 |
27 |
2380 |
卖出 |
| 09:51:27 |
39.6 |
46 |
2426 |
卖出 |
| 09:51:57 |
39.56 |
2 |
2428 |
买入 |
| 09:52:00 |
39.55 |
21 |
2449 |
卖出 |
| 09:52:03 |
39.54 |
2 |
2451 |
卖出 |
| 09:52:12 |
39.54 |
1 |
2452 |
卖出 |
| 09:52:39 |
39.54 |
2 |
2454 |
卖出 |
| 09:52:45 |
39.54 |
3 |
2457 |
卖出 |
| 09:52:48 |
39.53 |
10 |
2467 |
卖出 |
| 09:52:51 |
39.53 |
3 |
2470 |
卖出 |
| 09:52:54 |
39.52 |
1 |
2471 |
卖出 |
| 09:52:57 |
39.5 |
18 |
2489 |
卖出 |
| 09:53:00 |
39.5 |
1 |
2490 |
买入 |
| 09:53:18 |
39.5 |
1 |
2491 |
买入 |
| 09:53:27 |
39.52 |
1 |
2492 |
买入 |
| 09:53:33 |
39.53 |
21 |
2513 |
买入 |
| 09:53:36 |
39.54 |
17 |
2530 |
买入 |
| 09:53:39 |
39.58 |
3 |
2533 |
买入 |
| 09:53:57 |
39.58 |
1 |
2534 |
买入 |
| 09:54:03 |
39.55 |
1 |
2535 |
卖出 |
| 09:54:06 |
39.57 |
1 |
2536 |
买入 |
| 09:54:30 |
39.58 |
6 |
2542 |
买入 |
| 09:54:33 |
39.6 |
1 |
2543 |
买入 |
| 09:54:39 |
39.55 |
7 |
2550 |
卖出 |
| 09:54:42 |
39.56 |
2 |
2552 |
买入 |
| 09:54:45 |
39.53 |
5 |
2557 |
卖出 |
| 09:54:48 |
39.56 |
11 |
2568 |
买入 |
| 09:54:51 |
39.56 |
2 |
2570 |
买入 |
| 09:54:54 |
39.56 |
1 |
2571 |
买入 |
| 09:54:57 |
39.56 |
1 |
2572 |
买入 |
| 09:55:06 |
39.5 |
13 |
2585 |
卖出 |
| 09:55:09 |
39.55 |
9 |
2594 |
买入 |
| 09:55:12 |
39.55 |
1 |
2595 |
买入 |
| 09:55:15 |
39.5 |
5 |
2600 |
卖出 |
| 09:55:27 |
39.55 |
2 |
2602 |
买入 |
| 09:55:45 |
39.5 |
9 |
2611 |
卖出 |
| 09:55:48 |
39.5 |
1 |
2612 |
买入 |
| 09:55:57 |
39.5 |
2 |
2614 |
买入 |
| 09:56:00 |
39.5 |
3 |
2617 |
买入 |
| 09:56:12 |
39.5 |
20 |
2637 |
买入 |
| 09:56:15 |
39.55 |
3 |
2640 |
买入 |
| 09:56:18 |
39.5 |
15 |
2655 |
卖出 |
| 09:57:15 |
39.52 |
3 |
2658 |
卖出 |
| 09:57:21 |
39.5 |
10 |
2668 |
卖出 |
| 09:57:24 |
39.5 |
3 |
2671 |
卖出 |
| 09:57:36 |
39.52 |
12 |
2683 |
买入 |
| 09:57:39 |
39.53 |
2 |
2685 |
买入 |
| 09:57:42 |
39.55 |
1 |
2686 |
买入 |
| 09:57:45 |
39.55 |
1 |
2687 |
买入 |