震裕科技[300953]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
75.99 |
4 |
4 |
集合竞价 |
| 09:16:15 |
75.99 |
4 |
4 |
集合竞价 |
| 09:17:00 |
75.99 |
4 |
4 |
集合竞价 |
| 09:18:12 |
76.92 |
2 |
2 |
集合竞价 |
| 09:18:30 |
76.92 |
3 |
3 |
集合竞价 |
| 09:19:24 |
76.92 |
13 |
13 |
集合竞价 |
| 09:21:24 |
76.93 |
14 |
14 |
集合竞价 |
| 09:22:54 |
76.93 |
14 |
14 |
集合竞价 |
| 09:25:00 |
76.93 |
14 |
14 |
集合竞价 |
| 09:25:03 |
77.01 |
20 |
34 |
买入 |
| 09:30:03 |
77.01 |
9 |
43 |
买入 |
| 09:30:06 |
77.1 |
11 |
54 |
买入 |
| 09:30:09 |
77.19 |
16 |
70 |
买入 |
| 09:30:12 |
77.19 |
2 |
72 |
买入 |
| 09:30:15 |
77.19 |
12 |
84 |
买入 |
| 09:30:21 |
77.5 |
1 |
85 |
买入 |
| 09:30:27 |
77.5 |
15 |
100 |
买入 |
| 09:30:33 |
77.33 |
8 |
108 |
卖出 |
| 09:30:36 |
77.5 |
1 |
109 |
买入 |
| 09:30:39 |
77.34 |
5 |
114 |
卖出 |
| 09:30:42 |
77.5 |
1 |
115 |
买入 |
| 09:30:45 |
77.49 |
1 |
116 |
买入 |
| 09:30:48 |
77.47 |
1 |
117 |
卖出 |
| 09:30:57 |
77.43 |
8 |
125 |
卖出 |
| 09:31:00 |
77.52 |
33 |
158 |
买入 |
| 09:31:03 |
77.61 |
2 |
160 |
买入 |
| 09:31:06 |
77.86 |
2 |
162 |
买入 |
| 09:31:09 |
77.82 |
3 |
165 |
卖出 |
| 09:31:12 |
77.51 |
11 |
176 |
卖出 |
| 09:31:15 |
77.48 |
26 |
202 |
卖出 |
| 09:31:18 |
77.19 |
6 |
208 |
卖出 |
| 09:31:21 |
77.54 |
3 |
211 |
买入 |
| 09:31:24 |
77.53 |
2 |
213 |
买入 |
| 09:31:27 |
77.61 |
2 |
215 |
买入 |
| 09:31:36 |
77.42 |
3 |
218 |
卖出 |
| 09:31:39 |
77.61 |
4 |
222 |
买入 |
| 09:31:42 |
77.71 |
1 |
223 |
买入 |
| 09:31:45 |
77.88 |
38 |
261 |
买入 |
| 09:31:48 |
77.87 |
2 |
263 |
卖出 |
| 09:31:51 |
77.98 |
5 |
268 |
买入 |
| 09:31:54 |
78 |
16 |
284 |
买入 |
| 09:31:57 |
77.99 |
1 |
285 |
卖出 |
| 09:32:00 |
78.17 |
5 |
290 |
买入 |
| 09:32:03 |
78.3 |
31 |
321 |
买入 |
| 09:32:09 |
78.29 |
15 |
336 |
买入 |
| 09:32:12 |
77.99 |
13 |
349 |
卖出 |
| 09:32:15 |
78 |
6 |
355 |
买入 |
| 09:32:18 |
78 |
26 |
381 |
卖出 |
| 09:32:21 |
78.17 |
19 |
400 |
买入 |
| 09:32:24 |
77.88 |
1 |
401 |
卖出 |
| 09:32:27 |
78.02 |
1 |
402 |
买入 |
| 09:32:30 |
78.16 |
3 |
405 |
买入 |
| 09:32:33 |
78.02 |
2 |
407 |
卖出 |
| 09:32:36 |
78 |
8 |
415 |
卖出 |
| 09:32:39 |
78.02 |
4 |
419 |
买入 |
| 09:32:45 |
78.12 |
3 |
422 |
买入 |
| 09:32:48 |
77.93 |
1 |
423 |
卖出 |
| 09:32:51 |
78.12 |
6 |
429 |
买入 |
| 09:32:54 |
77.84 |
1 |
430 |
卖出 |
| 09:33:00 |
77.88 |
51 |
481 |
买入 |
| 09:33:03 |
77.85 |
10 |
491 |
买入 |
| 09:33:06 |
77.72 |
3 |
494 |
卖出 |
| 09:33:09 |
77.83 |
3 |
497 |
买入 |
| 09:33:12 |
77.85 |
38 |
535 |
买入 |
| 09:33:24 |
77.62 |
1 |
536 |
卖出 |
| 09:33:30 |
77.72 |
10 |
546 |
买入 |
| 09:33:33 |
77.84 |
2 |
548 |
买入 |
| 09:33:36 |
77.66 |
5 |
553 |
卖出 |
| 09:33:39 |
77.62 |
14 |
567 |
卖出 |
| 09:33:48 |
77.61 |
2 |
569 |
卖出 |
| 09:33:54 |
77.72 |
4 |
573 |
买入 |
| 09:33:57 |
77.71 |
1 |
574 |
买入 |
| 09:34:00 |
77.51 |
1 |
575 |
卖出 |
| 09:34:06 |
77.5 |
1 |
576 |
卖出 |
| 09:34:09 |
77.45 |
4 |
580 |
卖出 |
| 09:34:12 |
77.44 |
34 |
614 |
卖出 |
| 09:34:15 |
77.44 |
58 |
672 |
卖出 |
| 09:34:18 |
77.44 |
1 |
673 |
买入 |
| 09:34:21 |
77.43 |
1 |
674 |
买入 |
| 09:34:24 |
77.41 |
1 |
675 |
卖出 |
| 09:34:30 |
77.4 |
2 |
677 |
卖出 |
| 09:34:33 |
77.4 |
8 |
685 |
卖出 |
| 09:34:36 |
77.4 |
18 |
703 |
买入 |
| 09:34:42 |
77.4 |
5 |
708 |
买入 |
| 09:34:48 |
77.49 |
20 |
728 |
买入 |
| 09:34:51 |
77.69 |
1 |
729 |
买入 |
| 09:35:00 |
77.43 |
1 |
730 |
卖出 |
| 09:35:09 |
77.57 |
1 |
731 |
买入 |
| 09:35:12 |
77.57 |
1 |
732 |
买入 |
| 09:35:15 |
77.58 |
1 |
733 |
买入 |
| 09:35:18 |
77.59 |
3 |
736 |
卖出 |
| 09:35:21 |
77.59 |
4 |
740 |
卖出 |
| 09:35:24 |
77.58 |
4 |
744 |
卖出 |
| 09:35:27 |
77.58 |
1 |
745 |
买入 |
| 09:35:30 |
77.58 |
1 |
746 |
买入 |
| 09:35:33 |
77.58 |
2 |
748 |
买入 |
| 09:35:39 |
77.58 |
1 |
749 |
买入 |
| 09:35:45 |
77.59 |
16 |
765 |
买入 |
| 09:35:51 |
77.58 |
1 |
766 |
卖出 |
| 09:35:54 |
77.68 |
3 |
769 |
买入 |
| 09:36:03 |
77.56 |
5 |
774 |
卖出 |
| 09:36:06 |
77.66 |
12 |
786 |
买入 |
| 09:36:09 |
77.56 |
5 |
791 |
卖出 |
| 09:36:12 |
77.5 |
8 |
799 |
卖出 |
| 09:36:15 |
77.46 |
14 |
813 |
卖出 |
| 09:36:18 |
77.4 |
4 |
817 |
卖出 |
| 09:36:21 |
77.4 |
5 |
822 |
卖出 |
| 09:36:24 |
77.4 |
14 |
836 |
卖出 |
| 09:36:27 |
77.49 |
3 |
839 |
买入 |
| 09:36:33 |
77.51 |
1 |
840 |
买入 |
| 09:36:39 |
77.51 |
1 |
841 |
买入 |
| 09:36:57 |
77.51 |
1 |
842 |
买入 |
| 09:37:15 |
77.26 |
6 |
848 |
卖出 |
| 09:37:21 |
77.39 |
1 |
849 |
买入 |
| 09:37:24 |
77.45 |
8 |
857 |
买入 |
| 09:37:27 |
77.5 |
12 |
869 |
买入 |
| 09:37:30 |
77.51 |
11 |
880 |
买入 |
| 09:37:33 |
77.64 |
1 |
881 |
买入 |
| 09:37:45 |
77.64 |
1 |
882 |
买入 |
| 09:37:51 |
77.64 |
1 |
883 |
卖出 |
| 09:37:57 |
77.68 |
3 |
886 |
买入 |
| 09:38:00 |
77.8 |
1 |
887 |
买入 |
| 09:38:15 |
77.8 |
2 |
889 |
买入 |
| 09:38:21 |
77.7 |
3 |
892 |
卖出 |
| 09:38:24 |
77.86 |
1 |
893 |
买入 |
| 09:38:33 |
77.79 |
10 |
903 |
卖出 |
| 09:38:45 |
77.86 |
9 |
912 |
买入 |
| 09:38:48 |
77.86 |
7 |
919 |
买入 |
| 09:38:57 |
77.96 |
1 |
920 |
买入 |
| 09:39:03 |
77.98 |
10 |
930 |
买入 |
| 09:39:06 |
77.96 |
6 |
936 |
卖出 |
| 09:39:09 |
77.96 |
27 |
963 |
卖出 |
| 09:39:15 |
78.07 |
32 |
995 |
买入 |
| 09:39:21 |
77.96 |
10 |
1005 |
卖出 |
| 09:39:24 |
77.95 |
12 |
1017 |
买入 |
| 09:39:30 |
77.95 |
21 |
1038 |
买入 |
| 09:39:36 |
77.83 |
6 |
1044 |
卖出 |
| 09:39:39 |
77.85 |
9 |
1053 |
买入 |
| 09:39:45 |
77.95 |
11 |
1064 |
买入 |
| 09:40:06 |
77.85 |
17 |
1081 |
卖出 |
| 09:40:09 |
77.92 |
12 |
1093 |
买入 |
| 09:40:27 |
77.92 |
3 |
1096 |
买入 |
| 09:40:42 |
77.94 |
9 |
1105 |
买入 |
| 09:40:45 |
77.77 |
2 |
1107 |
卖出 |
| 09:40:57 |
77.92 |
1 |
1108 |
买入 |
| 09:41:09 |
77.79 |
11 |
1119 |
卖出 |
| 09:41:12 |
77.8 |
9 |
1128 |
买入 |
| 09:41:15 |
77.72 |
2 |
1130 |
卖出 |
| 09:41:18 |
77.8 |
1 |
1131 |
卖出 |
| 09:41:21 |
77.8 |
4 |
1135 |
卖出 |
| 09:41:27 |
77.7 |
24 |
1159 |
卖出 |
| 09:41:30 |
77.64 |
6 |
1165 |
卖出 |
| 09:41:33 |
77.64 |
4 |
1169 |
卖出 |
| 09:41:36 |
77.68 |
5 |
1174 |
买入 |
| 09:41:39 |
77.68 |
1 |
1175 |
卖出 |
| 09:41:45 |
77.36 |
28 |
1203 |
卖出 |
| 09:41:48 |
77.69 |
1 |
1204 |
买入 |
| 09:41:54 |
77.89 |
3 |
1207 |
买入 |
| 09:42:00 |
77.73 |
3 |
1210 |
卖出 |
| 09:42:06 |
77.73 |
11 |
1221 |
卖出 |
| 09:42:09 |
77.89 |
3 |
1224 |
买入 |
| 09:42:33 |
77.56 |
7 |
1231 |
卖出 |
| 09:42:51 |
77.57 |
10 |
1241 |
卖出 |
| 09:43:03 |
77.59 |
2 |
1243 |
买入 |
| 09:43:18 |
77.59 |
1 |
1244 |
买入 |
| 09:43:24 |
77.59 |
1 |
1245 |
买入 |
| 09:43:45 |
77.6 |
1 |
1246 |
买入 |
| 09:43:51 |
77.5 |
4 |
1250 |
卖出 |
| 09:43:57 |
77.48 |
2 |
1252 |
卖出 |
| 09:44:00 |
77.36 |
3 |
1255 |
卖出 |
| 09:44:03 |
77.5 |
1 |
1256 |
买入 |
| 09:44:06 |
77.48 |
2 |
1258 |
卖出 |
| 09:44:12 |
77.48 |
1 |
1259 |
卖出 |
| 09:44:21 |
77.25 |
24 |
1283 |
卖出 |
| 09:44:27 |
77.2 |
1 |
1284 |
卖出 |
| 09:44:30 |
77.11 |
7 |
1291 |
卖出 |
| 09:44:42 |
77.11 |
1 |
1292 |
卖出 |
| 09:44:45 |
77.12 |
1 |
1293 |
买入 |
| 09:44:51 |
77.13 |
1 |
1294 |
卖出 |
| 09:44:57 |
77.13 |
4 |
1298 |
卖出 |
| 09:45:03 |
77.25 |
1 |
1299 |
买入 |
| 09:45:09 |
77.1 |
30 |
1329 |
卖出 |
| 09:45:12 |
77 |
48 |
1377 |
卖出 |
| 09:45:15 |
77.05 |
10 |
1387 |
买入 |
| 09:45:18 |
76.93 |
2 |
1389 |
卖出 |
| 09:45:24 |
76.94 |
15 |
1404 |
买入 |
| 09:45:27 |
76.94 |
2 |
1406 |
买入 |
| 09:45:33 |
76.94 |
7 |
1413 |
买入 |
| 09:45:51 |
76.91 |
2 |
1415 |
卖出 |
| 09:45:57 |
76.94 |
1 |
1416 |
买入 |
| 09:46:03 |
76.94 |
3 |
1419 |
买入 |
| 09:46:09 |
76.9 |
2 |
1421 |
卖出 |
| 09:46:12 |
76.8 |
7 |
1428 |
卖出 |
| 09:46:15 |
76.81 |
2 |
1430 |
买入 |
| 09:46:21 |
76.73 |
2 |
1432 |
卖出 |
| 09:46:24 |
76.77 |
8 |
1440 |
买入 |
| 09:46:27 |
76.77 |
1 |
1441 |
卖出 |
| 09:47:00 |
76.67 |
3 |
1444 |
买入 |
| 09:47:09 |
76.62 |
13 |
1457 |
卖出 |
| 09:47:15 |
76.89 |
1 |
1458 |
买入 |
| 09:47:18 |
76.61 |
13 |
1471 |
卖出 |
| 09:47:24 |
76.61 |
4 |
1475 |
卖出 |
| 09:47:30 |
76.62 |
3 |
1478 |
卖出 |
| 09:47:33 |
76.61 |
2 |
1480 |
卖出 |
| 09:47:39 |
76.61 |
7 |
1487 |
卖出 |
| 09:47:42 |
76.61 |
3 |
1490 |
买入 |
| 09:47:45 |
76.62 |
107 |
1597 |
买入 |
| 09:48:09 |
76.82 |
54 |
1651 |
买入 |
| 09:48:15 |
76.61 |
9 |
1660 |
卖出 |
| 09:48:33 |
76.61 |
15 |
1675 |
卖出 |
| 09:48:39 |
76.61 |
62 |
1737 |
买入 |
| 09:48:45 |
76.74 |
3 |
1740 |
买入 |
| 09:48:51 |
76.74 |
11 |
1751 |
买入 |
| 09:49:06 |
76.75 |
2 |
1753 |
买入 |
| 09:49:09 |
76.61 |
11 |
1764 |
卖出 |
| 09:49:12 |
76.74 |
4 |
1768 |
买入 |
| 09:49:15 |
76.75 |
11 |
1779 |
买入 |
| 09:49:24 |
76.83 |
1 |
1780 |
买入 |
| 09:49:33 |
76.83 |
1 |
1781 |
买入 |
| 09:49:45 |
76.83 |
5 |
1786 |
买入 |
| 09:49:54 |
76.83 |
40 |
1826 |
买入 |
| 09:49:57 |
76.68 |
2 |
1828 |
卖出 |
| 09:50:06 |
76.62 |
1 |
1829 |
卖出 |
| 09:50:09 |
76.81 |
3 |
1832 |
买入 |
| 09:50:24 |
76.68 |
1 |
1833 |
卖出 |
| 09:50:33 |
76.62 |
8 |
1841 |
卖出 |
| 09:50:36 |
76.62 |
12 |
1853 |
卖出 |
| 09:50:39 |
76.74 |
3 |
1856 |
买入 |
| 09:50:54 |
76.74 |
1 |
1857 |
买入 |
| 09:50:57 |
76.74 |
2 |
1859 |
买入 |
| 09:51:00 |
76.75 |
23 |
1882 |
买入 |
| 09:51:09 |
76.85 |
1 |
1883 |
买入 |
| 09:51:12 |
76.86 |
2 |
1885 |
买入 |
| 09:51:21 |
76.85 |
7 |
1892 |
买入 |
| 09:51:27 |
76.75 |
1 |
1893 |
卖出 |
| 09:51:30 |
76.75 |
2 |
1895 |
卖出 |
| 09:51:33 |
76.74 |
40 |
1935 |
卖出 |
| 09:51:36 |
76.76 |
21 |
1956 |
买入 |
| 09:51:48 |
76.73 |
1 |
1957 |
卖出 |
| 09:51:54 |
76.79 |
2 |
1959 |
买入 |
| 09:51:57 |
76.79 |
3 |
1962 |
卖出 |
| 09:52:06 |
76.8 |
1 |
1963 |
买入 |
| 09:52:12 |
76.8 |
4 |
1967 |
买入 |
| 09:52:24 |
76.63 |
9 |
1976 |
卖出 |
| 09:52:36 |
76.7 |
1 |
1977 |
买入 |
| 09:52:42 |
76.63 |
3 |
1980 |
卖出 |
| 09:52:54 |
76.62 |
3 |
1983 |
卖出 |
| 09:53:21 |
76.61 |
28 |
2011 |
卖出 |
| 09:53:24 |
76.61 |
4 |
2015 |
卖出 |
| 09:53:27 |
76.65 |
2 |
2017 |
买入 |
| 09:53:51 |
76.68 |
1 |
2018 |
买入 |
| 09:54:00 |
76.65 |
6 |
2024 |
卖出 |
| 09:54:12 |
76.61 |
2 |
2026 |
卖出 |
| 09:54:15 |
76.61 |
1 |
2027 |
卖出 |
| 09:54:42 |
76.61 |
13 |
2040 |
卖出 |
| 09:54:45 |
76.61 |
7 |
2047 |
卖出 |
| 09:54:48 |
76.62 |
6 |
2053 |
买入 |
| 09:55:00 |
76.61 |
6 |
2059 |
卖出 |
| 09:55:03 |
76.58 |
52 |
2111 |
卖出 |
| 09:55:09 |
76.5 |
28 |
2139 |
卖出 |
| 09:55:12 |
76.5 |
14 |
2153 |
卖出 |
| 09:55:18 |
76.5 |
19 |
2172 |
卖出 |
| 09:55:42 |
76.32 |
4 |
2176 |
卖出 |
| 09:55:45 |
76.32 |
1 |
2177 |
买入 |
| 09:55:48 |
76.32 |
5 |
2182 |
买入 |
| 09:55:51 |
76.32 |
7 |
2189 |
买入 |
| 09:56:09 |
76.32 |
1 |
2190 |
买入 |
| 09:56:18 |
76.29 |
17 |
2207 |
卖出 |
| 09:56:21 |
76.29 |
1 |
2208 |
买入 |
| 09:56:24 |
76.27 |
3 |
2211 |
卖出 |
| 09:56:27 |
76.29 |
2 |
2213 |
买入 |
| 09:56:30 |
76.28 |
66 |
2279 |
卖出 |
| 09:56:33 |
76.28 |
6 |
2285 |
买入 |
| 09:56:42 |
76.27 |
10 |
2295 |
卖出 |
| 09:57:00 |
76.27 |
1 |
2296 |
卖出 |
| 09:57:06 |
76.27 |
3 |
2299 |
买入 |
| 09:57:42 |
76.21 |
1 |
2300 |
卖出 |
| 09:57:51 |
76.26 |
1 |
2301 |
买入 |
| 09:57:57 |
76.21 |
1 |
2302 |
卖出 |
| 09:58:06 |
76.04 |
15 |
2317 |
卖出 |
| 09:58:12 |
76.22 |
1 |
2318 |
买入 |
| 09:58:36 |
76.19 |
2 |
2320 |
买入 |
| 09:58:48 |
76.06 |
1 |
2321 |
卖出 |
| 09:58:51 |
76.06 |
1 |
2322 |
卖出 |
| 09:58:57 |
76.16 |
1 |
2323 |
买入 |
| 09:59:00 |
76.15 |
10 |
2333 |
卖出 |
| 09:59:06 |
76.19 |
1 |
2334 |
买入 |
| 09:59:09 |
76.2 |
7 |
2341 |
买入 |
| 09:59:21 |
76.2 |
18 |
2359 |
买入 |
| 09:59:24 |
76.16 |
1 |
2360 |
卖出 |
| 09:59:27 |
76.2 |
4 |
2364 |
买入 |
| 09:59:33 |
76.19 |
1 |
2365 |
买入 |
| 09:59:42 |
76.2 |
2 |
2367 |
买入 |
| 09:59:48 |
76.2 |
1 |
2368 |
买入 |
| 09:59:51 |
76.2 |
10 |
2378 |
买入 |
| 09:59:54 |
76.18 |
24 |
2402 |
卖出 |
| 10:00:03 |
76.18 |
3 |
2405 |
买入 |
| 10:00:09 |
76.18 |
1 |
2406 |
卖出 |
| 10:00:12 |
76.18 |
1 |
2407 |
卖出 |
| 10:00:15 |
76.18 |
1 |
2408 |
卖出 |