震安科技[300767]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
35.02 |
7 |
7 |
集合竞价 |
| 09:15:48 |
35.02 |
8 |
8 |
集合竞价 |
| 09:15:57 |
34.91 |
8 |
8 |
集合竞价 |
| 09:17:09 |
34.91 |
8 |
8 |
集合竞价 |
| 09:21:15 |
34.91 |
8 |
8 |
集合竞价 |
| 09:22:00 |
34.91 |
10 |
10 |
集合竞价 |
| 09:23:30 |
34.91 |
10 |
10 |
集合竞价 |
| 09:24:15 |
34.92 |
10 |
10 |
集合竞价 |
| 09:24:33 |
34.92 |
12 |
12 |
集合竞价 |
| 09:24:42 |
34.92 |
12 |
12 |
集合竞价 |
| 09:24:51 |
34.98 |
12 |
12 |
集合竞价 |
| 09:25:00 |
35.02 |
12 |
12 |
集合竞价 |
| 09:25:03 |
35.02 |
12 |
24 |
卖出 |
| 09:30:03 |
35.02 |
14 |
38 |
卖出 |
| 09:30:06 |
35.33 |
4 |
42 |
买入 |
| 09:30:09 |
35.33 |
6 |
48 |
买入 |
| 09:30:12 |
35.35 |
18 |
66 |
买入 |
| 09:30:15 |
35.33 |
29 |
95 |
卖出 |
| 09:30:18 |
35.4 |
90 |
185 |
买入 |
| 09:30:21 |
35.41 |
25 |
210 |
买入 |
| 09:30:24 |
35.35 |
68 |
278 |
卖出 |
| 09:30:27 |
35.39 |
23 |
301 |
买入 |
| 09:30:30 |
35.35 |
10 |
311 |
卖出 |
| 09:30:33 |
35.64 |
86 |
397 |
买入 |
| 09:30:36 |
35.35 |
31 |
428 |
卖出 |
| 09:30:39 |
35.48 |
10 |
438 |
买入 |
| 09:30:42 |
35.48 |
4 |
442 |
买入 |
| 09:30:45 |
35.5 |
13 |
455 |
买入 |
| 09:30:48 |
35.63 |
19 |
474 |
买入 |
| 09:30:51 |
35.6 |
10 |
484 |
卖出 |
| 09:30:54 |
35.55 |
32 |
516 |
卖出 |
| 09:31:00 |
35.64 |
4 |
520 |
买入 |
| 09:31:03 |
35.56 |
9 |
529 |
卖出 |
| 09:31:06 |
35.57 |
16 |
545 |
买入 |
| 09:31:09 |
35.58 |
7 |
552 |
买入 |
| 09:31:12 |
35.58 |
14 |
566 |
买入 |
| 09:31:15 |
35.62 |
18 |
584 |
买入 |
| 09:31:18 |
35.62 |
5 |
589 |
买入 |
| 09:31:21 |
35.64 |
7 |
596 |
买入 |
| 09:31:27 |
35.65 |
77 |
673 |
买入 |
| 09:31:30 |
35.65 |
5 |
678 |
卖出 |
| 09:31:33 |
35.72 |
10 |
688 |
买入 |
| 09:31:36 |
35.65 |
8 |
696 |
卖出 |
| 09:31:39 |
35.65 |
5 |
701 |
卖出 |
| 09:31:42 |
35.66 |
1 |
702 |
买入 |
| 09:31:45 |
35.62 |
34 |
736 |
卖出 |
| 09:31:48 |
35.66 |
13 |
749 |
买入 |
| 09:31:51 |
35.63 |
7 |
756 |
卖出 |
| 09:31:54 |
35.67 |
3 |
759 |
买入 |
| 09:31:57 |
35.71 |
16 |
775 |
买入 |
| 09:32:00 |
35.69 |
1 |
776 |
卖出 |
| 09:32:03 |
35.71 |
9 |
785 |
买入 |
| 09:32:06 |
35.71 |
3 |
788 |
买入 |
| 09:32:09 |
35.71 |
2 |
790 |
买入 |
| 09:32:12 |
35.73 |
10 |
800 |
买入 |
| 09:32:18 |
35.72 |
30 |
830 |
买入 |
| 09:32:21 |
35.7 |
38 |
868 |
卖出 |
| 09:32:24 |
35.77 |
11 |
879 |
买入 |
| 09:32:27 |
35.78 |
31 |
910 |
买入 |
| 09:32:30 |
35.7 |
2 |
912 |
卖出 |
| 09:32:33 |
35.69 |
2 |
914 |
卖出 |
| 09:32:36 |
35.69 |
4 |
918 |
卖出 |
| 09:32:48 |
35.69 |
1 |
919 |
买入 |
| 09:32:51 |
35.63 |
21 |
940 |
卖出 |
| 09:33:00 |
35.53 |
12 |
952 |
卖出 |
| 09:33:03 |
35.62 |
4 |
956 |
买入 |
| 09:33:06 |
35.62 |
13 |
969 |
买入 |
| 09:33:09 |
35.55 |
11 |
980 |
卖出 |
| 09:33:12 |
35.53 |
4 |
984 |
卖出 |
| 09:33:15 |
35.53 |
4 |
988 |
卖出 |
| 09:33:18 |
35.5 |
5 |
993 |
卖出 |
| 09:33:21 |
35.48 |
2 |
995 |
卖出 |
| 09:33:24 |
35.48 |
1 |
996 |
卖出 |
| 09:33:27 |
35.49 |
8 |
1004 |
买入 |
| 09:33:30 |
35.56 |
120 |
1124 |
买入 |
| 09:33:33 |
35.63 |
1 |
1125 |
买入 |
| 09:33:36 |
35.53 |
2 |
1127 |
卖出 |
| 09:33:39 |
35.63 |
8 |
1135 |
买入 |
| 09:33:45 |
35.67 |
1 |
1136 |
买入 |
| 09:33:48 |
35.67 |
2 |
1138 |
买入 |
| 09:33:51 |
35.69 |
4 |
1142 |
买入 |
| 09:33:54 |
35.61 |
17 |
1159 |
卖出 |
| 09:33:57 |
35.67 |
3 |
1162 |
买入 |
| 09:34:00 |
35.69 |
6 |
1168 |
买入 |
| 09:34:06 |
35.62 |
5 |
1173 |
卖出 |
| 09:34:09 |
35.69 |
5 |
1178 |
买入 |
| 09:34:12 |
35.53 |
35 |
1213 |
卖出 |
| 09:34:15 |
35.6 |
11 |
1224 |
买入 |
| 09:34:18 |
35.64 |
36 |
1260 |
买入 |
| 09:34:21 |
35.68 |
45 |
1305 |
买入 |
| 09:34:24 |
35.7 |
11 |
1316 |
买入 |
| 09:34:27 |
35.65 |
4 |
1320 |
卖出 |
| 09:34:30 |
35.76 |
1 |
1321 |
买入 |
| 09:34:33 |
35.76 |
1 |
1322 |
买入 |
| 09:34:36 |
35.76 |
3 |
1325 |
买入 |
| 09:34:39 |
35.76 |
1 |
1326 |
买入 |
| 09:34:42 |
35.78 |
2 |
1328 |
买入 |
| 09:34:45 |
35.77 |
2 |
1330 |
卖出 |
| 09:34:51 |
35.67 |
5 |
1335 |
卖出 |
| 09:34:54 |
35.76 |
10 |
1345 |
买入 |
| 09:34:57 |
35.75 |
11 |
1356 |
买入 |
| 09:35:00 |
35.75 |
3 |
1359 |
卖出 |
| 09:35:03 |
35.76 |
28 |
1387 |
买入 |
| 09:35:06 |
35.78 |
170 |
1557 |
买入 |
| 09:35:09 |
35.74 |
25 |
1582 |
卖出 |
| 09:35:12 |
35.78 |
25 |
1607 |
买入 |
| 09:35:15 |
35.76 |
31 |
1638 |
卖出 |
| 09:35:18 |
35.74 |
29 |
1667 |
卖出 |
| 09:35:21 |
35.78 |
1 |
1668 |
买入 |
| 09:35:24 |
35.78 |
7 |
1675 |
买入 |
| 09:35:27 |
35.77 |
3 |
1678 |
卖出 |
| 09:35:30 |
35.78 |
8 |
1686 |
买入 |
| 09:35:33 |
35.77 |
4 |
1690 |
卖出 |
| 09:35:39 |
35.75 |
6 |
1696 |
卖出 |
| 09:35:42 |
35.74 |
2 |
1698 |
买入 |
| 09:35:48 |
35.76 |
3 |
1701 |
买入 |
| 09:35:51 |
35.77 |
9 |
1710 |
买入 |
| 09:35:54 |
35.72 |
8 |
1718 |
卖出 |
| 09:36:03 |
35.76 |
15 |
1733 |
买入 |
| 09:36:09 |
35.67 |
32 |
1765 |
卖出 |
| 09:36:12 |
35.66 |
20 |
1785 |
卖出 |
| 09:36:15 |
35.7 |
4 |
1789 |
买入 |
| 09:36:18 |
35.7 |
1 |
1790 |
买入 |
| 09:36:21 |
35.65 |
1 |
1791 |
卖出 |
| 09:36:24 |
35.69 |
3 |
1794 |
买入 |
| 09:36:27 |
35.69 |
8 |
1802 |
买入 |
| 09:36:30 |
35.69 |
15 |
1817 |
买入 |
| 09:36:33 |
35.69 |
1 |
1818 |
买入 |
| 09:36:36 |
35.63 |
3 |
1821 |
卖出 |
| 09:36:39 |
35.69 |
3 |
1824 |
买入 |
| 09:36:42 |
35.69 |
1 |
1825 |
买入 |
| 09:36:45 |
35.69 |
4 |
1829 |
买入 |
| 09:36:48 |
35.69 |
9 |
1838 |
买入 |
| 09:36:51 |
35.73 |
2 |
1840 |
买入 |
| 09:36:54 |
35.73 |
6 |
1846 |
买入 |
| 09:36:57 |
35.68 |
2 |
1848 |
卖出 |
| 09:37:00 |
35.68 |
7 |
1855 |
买入 |
| 09:37:03 |
35.73 |
3 |
1858 |
买入 |
| 09:37:06 |
35.7 |
11 |
1869 |
卖出 |
| 09:37:09 |
35.73 |
2 |
1871 |
买入 |
| 09:37:12 |
35.7 |
4 |
1875 |
卖出 |
| 09:37:15 |
35.69 |
10 |
1885 |
卖出 |
| 09:37:18 |
35.67 |
2 |
1887 |
卖出 |
| 09:37:24 |
35.75 |
18 |
1905 |
买入 |
| 09:37:27 |
35.74 |
4 |
1909 |
卖出 |
| 09:37:30 |
35.66 |
6 |
1915 |
卖出 |
| 09:37:33 |
35.75 |
13 |
1928 |
买入 |
| 09:37:36 |
35.74 |
4 |
1932 |
卖出 |
| 09:37:39 |
35.74 |
1 |
1933 |
买入 |
| 09:37:42 |
35.74 |
2 |
1935 |
买入 |
| 09:37:48 |
35.73 |
1 |
1936 |
卖出 |
| 09:37:51 |
35.74 |
4 |
1940 |
买入 |
| 09:37:54 |
35.7 |
8 |
1948 |
卖出 |
| 09:38:00 |
35.71 |
1 |
1949 |
卖出 |
| 09:38:03 |
35.75 |
2 |
1951 |
买入 |
| 09:38:09 |
35.74 |
13 |
1964 |
买入 |
| 09:38:12 |
35.76 |
27 |
1991 |
买入 |
| 09:38:15 |
35.75 |
5 |
1996 |
卖出 |
| 09:38:18 |
35.73 |
30 |
2026 |
卖出 |
| 09:38:21 |
35.75 |
5 |
2031 |
买入 |
| 09:38:24 |
35.77 |
1 |
2032 |
买入 |
| 09:38:27 |
35.68 |
4 |
2036 |
卖出 |
| 09:38:30 |
35.72 |
3 |
2039 |
买入 |
| 09:38:33 |
35.74 |
1 |
2040 |
买入 |
| 09:38:39 |
35.74 |
7 |
2047 |
买入 |
| 09:38:45 |
35.77 |
4 |
2051 |
买入 |
| 09:38:48 |
35.77 |
4 |
2055 |
买入 |
| 09:38:51 |
35.76 |
4 |
2059 |
卖出 |
| 09:38:54 |
35.76 |
9 |
2068 |
买入 |
| 09:38:57 |
35.78 |
20 |
2088 |
买入 |
| 09:39:00 |
35.77 |
2 |
2090 |
卖出 |
| 09:39:03 |
35.78 |
4 |
2094 |
买入 |
| 09:39:06 |
35.78 |
16 |
2110 |
买入 |
| 09:39:09 |
35.78 |
3 |
2113 |
买入 |
| 09:39:12 |
35.78 |
9 |
2122 |
买入 |
| 09:39:15 |
35.77 |
7 |
2129 |
卖出 |
| 09:39:18 |
35.77 |
14 |
2143 |
买入 |
| 09:39:21 |
35.78 |
12 |
2155 |
买入 |
| 09:39:24 |
35.8 |
30 |
2185 |
买入 |
| 09:39:27 |
35.81 |
39 |
2224 |
买入 |
| 09:39:30 |
35.82 |
3 |
2227 |
卖出 |
| 09:39:33 |
35.82 |
5 |
2232 |
卖出 |
| 09:39:36 |
35.83 |
7 |
2239 |
买入 |
| 09:39:39 |
35.83 |
22 |
2261 |
买入 |
| 09:39:42 |
35.83 |
1 |
2262 |
买入 |
| 09:39:45 |
35.83 |
17 |
2279 |
买入 |
| 09:39:51 |
35.84 |
5 |
2284 |
买入 |
| 09:39:54 |
35.83 |
15 |
2299 |
卖出 |
| 09:39:57 |
35.86 |
21 |
2320 |
买入 |
| 09:40:03 |
35.93 |
98 |
2418 |
买入 |
| 09:40:09 |
35.95 |
3 |
2421 |
买入 |
| 09:40:12 |
35.95 |
13 |
2434 |
买入 |
| 09:40:15 |
35.95 |
6 |
2440 |
卖出 |
| 09:40:18 |
35.99 |
37 |
2477 |
买入 |
| 09:40:21 |
36 |
7 |
2484 |
买入 |
| 09:40:24 |
36.1 |
11 |
2495 |
买入 |
| 09:40:27 |
35.99 |
4 |
2499 |
卖出 |
| 09:40:30 |
36.02 |
1 |
2500 |
买入 |
| 09:40:33 |
36.07 |
11 |
2511 |
买入 |
| 09:40:36 |
36 |
4 |
2515 |
卖出 |
| 09:40:39 |
36 |
2 |
2517 |
买入 |
| 09:40:42 |
36 |
4 |
2521 |
买入 |
| 09:40:45 |
36 |
2 |
2523 |
买入 |
| 09:40:48 |
35.9 |
195 |
2718 |
卖出 |
| 09:40:51 |
35.86 |
26 |
2744 |
卖出 |
| 09:40:57 |
35.86 |
26 |
2770 |
买入 |
| 09:41:00 |
35.84 |
3 |
2773 |
买入 |
| 09:41:03 |
35.84 |
13 |
2786 |
买入 |
| 09:41:09 |
35.83 |
2 |
2788 |
买入 |
| 09:41:15 |
35.83 |
1 |
2789 |
买入 |
| 09:41:24 |
35.79 |
9 |
2798 |
卖出 |
| 09:41:27 |
35.87 |
84 |
2882 |
买入 |
| 09:41:33 |
35.78 |
1 |
2883 |
卖出 |
| 09:41:36 |
35.83 |
2 |
2885 |
买入 |
| 09:41:42 |
35.82 |
3 |
2888 |
卖出 |
| 09:41:45 |
35.83 |
1 |
2889 |
买入 |
| 09:41:48 |
35.83 |
1 |
2890 |
买入 |
| 09:41:51 |
35.83 |
1 |
2891 |
买入 |
| 09:41:57 |
35.83 |
2 |
2893 |
买入 |
| 09:42:06 |
35.85 |
3 |
2896 |
买入 |
| 09:42:09 |
35.9 |
4 |
2900 |
买入 |
| 09:42:12 |
35.9 |
1 |
2901 |
买入 |
| 09:42:18 |
35.9 |
1 |
2902 |
买入 |
| 09:42:21 |
35.88 |
4 |
2906 |
卖出 |
| 09:42:27 |
35.9 |
88 |
2994 |
买入 |
| 09:42:30 |
35.9 |
7 |
3001 |
买入 |
| 09:42:36 |
35.85 |
4 |
3005 |
卖出 |
| 09:42:39 |
35.85 |
1 |
3006 |
买入 |
| 09:42:42 |
35.85 |
7 |
3013 |
买入 |
| 09:42:45 |
35.84 |
23 |
3036 |
买入 |
| 09:42:48 |
35.84 |
2 |
3038 |
买入 |
| 09:42:51 |
35.77 |
3 |
3041 |
卖出 |
| 09:42:54 |
35.77 |
2 |
3043 |
买入 |
| 09:43:03 |
35.77 |
1 |
3044 |
买入 |
| 09:43:06 |
35.76 |
8 |
3052 |
卖出 |
| 09:43:09 |
35.76 |
6 |
3058 |
卖出 |
| 09:43:15 |
35.8 |
3 |
3061 |
买入 |
| 09:43:18 |
35.74 |
12 |
3073 |
卖出 |
| 09:43:21 |
35.74 |
9 |
3082 |
买入 |
| 09:43:24 |
35.7 |
2 |
3084 |
卖出 |
| 09:43:27 |
35.74 |
2 |
3086 |
买入 |
| 09:43:30 |
35.74 |
2 |
3088 |
买入 |
| 09:43:42 |
35.74 |
1 |
3089 |
买入 |
| 09:43:48 |
35.69 |
19 |
3108 |
卖出 |
| 09:43:51 |
35.68 |
6 |
3114 |
卖出 |
| 09:43:57 |
35.69 |
3 |
3117 |
买入 |
| 09:44:00 |
35.69 |
1 |
3118 |
买入 |
| 09:44:03 |
35.7 |
4 |
3122 |
买入 |
| 09:44:06 |
35.71 |
1 |
3123 |
卖出 |
| 09:44:09 |
35.71 |
1 |
3124 |
卖出 |
| 09:44:12 |
35.65 |
40 |
3164 |
卖出 |
| 09:44:15 |
35.65 |
9 |
3173 |
买入 |
| 09:44:18 |
35.59 |
32 |
3205 |
卖出 |
| 09:44:21 |
35.61 |
10 |
3215 |
买入 |
| 09:44:27 |
35.57 |
8 |
3223 |
卖出 |
| 09:44:30 |
35.53 |
3 |
3226 |
卖出 |
| 09:44:33 |
35.56 |
16 |
3242 |
买入 |
| 09:44:36 |
35.56 |
6 |
3248 |
卖出 |
| 09:44:42 |
35.6 |
25 |
3273 |
买入 |
| 09:44:45 |
35.64 |
25 |
3298 |
买入 |
| 09:45:00 |
35.62 |
24 |
3322 |
卖出 |
| 09:45:03 |
35.62 |
1 |
3323 |
买入 |
| 09:45:06 |
35.63 |
13 |
3336 |
买入 |
| 09:45:09 |
35.57 |
18 |
3354 |
卖出 |
| 09:45:12 |
35.57 |
6 |
3360 |
买入 |
| 09:45:18 |
35.64 |
6 |
3366 |
买入 |
| 09:45:21 |
35.7 |
1 |
3367 |
买入 |
| 09:45:24 |
35.65 |
4 |
3371 |
卖出 |
| 09:45:27 |
35.71 |
1 |
3372 |
买入 |
| 09:45:30 |
35.71 |
4 |
3376 |
买入 |
| 09:45:33 |
35.69 |
5 |
3381 |
卖出 |
| 09:45:36 |
35.64 |
154 |
3535 |
卖出 |
| 09:45:39 |
35.64 |
2 |
3537 |
买入 |
| 09:45:42 |
35.6 |
3 |
3540 |
卖出 |
| 09:45:57 |
35.6 |
3 |
3543 |
卖出 |
| 09:46:00 |
35.61 |
2 |
3545 |
买入 |
| 09:46:03 |
35.66 |
2 |
3547 |
买入 |
| 09:46:09 |
35.58 |
3 |
3550 |
卖出 |
| 09:46:12 |
35.6 |
5 |
3555 |
买入 |
| 09:46:18 |
35.52 |
4 |
3559 |
卖出 |
| 09:46:24 |
35.62 |
2 |
3561 |
买入 |
| 09:46:27 |
35.63 |
14 |
3575 |
买入 |
| 09:46:30 |
35.62 |
2 |
3577 |
卖出 |
| 09:46:33 |
35.62 |
1 |
3578 |
买入 |
| 09:46:36 |
35.63 |
5 |
3583 |
买入 |
| 09:46:42 |
35.64 |
2 |
3585 |
买入 |
| 09:46:45 |
35.54 |
4 |
3589 |
卖出 |
| 09:46:48 |
35.54 |
5 |
3594 |
卖出 |
| 09:46:51 |
35.59 |
1 |
3595 |
买入 |
| 09:46:54 |
35.6 |
1 |
3596 |
买入 |
| 09:47:09 |
35.55 |
11 |
3607 |
买入 |
| 09:47:12 |
35.6 |
14 |
3621 |
买入 |
| 09:47:15 |
35.59 |
3 |
3624 |
买入 |
| 09:47:18 |
35.51 |
8 |
3632 |
卖出 |
| 09:47:24 |
35.57 |
3 |
3635 |
买入 |
| 09:47:30 |
35.57 |
1 |
3636 |
买入 |
| 09:47:39 |
35.48 |
11 |
3647 |
卖出 |
| 09:47:45 |
35.45 |
21 |
3668 |
卖出 |
| 09:47:51 |
35.47 |
2 |
3670 |
买入 |
| 09:47:54 |
35.43 |
20 |
3690 |
卖出 |