越剑智能[603095]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
22.06 |
5 |
5 |
集合竞价 |
| 09:15:13 |
22.06 |
6 |
6 |
集合竞价 |
| 09:15:34 |
22 |
6 |
6 |
集合竞价 |
| 09:17:10 |
21.97 |
16 |
16 |
集合竞价 |
| 09:17:31 |
21.97 |
18 |
18 |
集合竞价 |
| 09:18:01 |
21.97 |
19 |
19 |
集合竞价 |
| 09:18:34 |
21.97 |
22 |
22 |
集合竞价 |
| 09:19:25 |
21.97 |
22 |
22 |
集合竞价 |
| 09:19:31 |
21.97 |
28 |
28 |
集合竞价 |
| 09:20:10 |
21.97 |
122 |
122 |
集合竞价 |
| 09:21:28 |
21.97 |
124 |
124 |
集合竞价 |
| 09:21:37 |
21.95 |
124 |
124 |
集合竞价 |
| 09:22:10 |
21.95 |
125 |
125 |
集合竞价 |
| 09:22:13 |
21.95 |
125 |
125 |
集合竞价 |
| 09:22:34 |
21.95 |
126 |
126 |
集合竞价 |
| 09:22:46 |
21.95 |
129 |
129 |
集合竞价 |
| 09:23:04 |
21.95 |
129 |
129 |
集合竞价 |
| 09:23:10 |
21.95 |
129 |
129 |
集合竞价 |
| 09:23:13 |
21.95 |
129 |
129 |
集合竞价 |
| 09:23:28 |
21.95 |
132 |
132 |
集合竞价 |
| 09:23:31 |
21.95 |
132 |
132 |
集合竞价 |
| 09:23:37 |
21.95 |
136 |
136 |
集合竞价 |
| 09:23:46 |
21.95 |
136 |
136 |
集合竞价 |
| 09:23:52 |
21.95 |
136 |
136 |
集合竞价 |
| 09:24:07 |
21.95 |
149 |
149 |
集合竞价 |
| 09:24:13 |
21.95 |
149 |
149 |
集合竞价 |
| 09:24:22 |
21.95 |
149 |
149 |
集合竞价 |
| 09:24:25 |
21.94 |
149 |
149 |
集合竞价 |
| 09:24:31 |
21.94 |
149 |
149 |
集合竞价 |
| 09:24:37 |
21.93 |
149 |
149 |
集合竞价 |
| 09:24:43 |
21.93 |
149 |
149 |
集合竞价 |
| 09:24:52 |
21.93 |
150 |
150 |
集合竞价 |
| 09:24:55 |
21.92 |
150 |
150 |
集合竞价 |
| 09:24:58 |
21.93 |
233 |
233 |
集合竞价 |
| 09:25:01 |
21.9 |
244 |
477 |
买入 |
| 09:30:01 |
21.76 |
14 |
491 |
卖出 |
| 09:30:04 |
21.8 |
29 |
520 |
卖出 |
| 09:30:07 |
21.8 |
10 |
530 |
买入 |
| 09:30:10 |
21.8 |
25 |
555 |
买入 |
| 09:30:13 |
21.81 |
52 |
607 |
买入 |
| 09:30:16 |
21.8 |
39 |
646 |
买入 |
| 09:30:22 |
21.7 |
5 |
651 |
卖出 |
| 09:30:25 |
21.78 |
3 |
654 |
买入 |
| 09:30:37 |
21.78 |
5 |
659 |
买入 |
| 09:30:40 |
21.73 |
11 |
670 |
卖出 |
| 09:30:46 |
21.78 |
1 |
671 |
买入 |
| 09:30:49 |
21.78 |
10 |
681 |
买入 |
| 09:30:58 |
21.72 |
2 |
683 |
卖出 |
| 09:31:04 |
21.77 |
1 |
684 |
买入 |
| 09:31:10 |
21.76 |
25 |
709 |
买入 |
| 09:31:13 |
21.73 |
10 |
719 |
卖出 |
| 09:31:16 |
21.73 |
8 |
727 |
卖出 |
| 09:31:19 |
21.72 |
3 |
730 |
卖出 |
| 09:31:22 |
21.7 |
94 |
824 |
卖出 |
| 09:31:25 |
21.7 |
27 |
851 |
买入 |
| 09:31:28 |
21.7 |
6 |
857 |
买入 |
| 09:31:31 |
21.7 |
17 |
874 |
买入 |
| 09:31:34 |
21.7 |
1 |
875 |
买入 |
| 09:31:37 |
21.7 |
107 |
982 |
买入 |
| 09:31:40 |
21.69 |
16 |
998 |
买入 |
| 09:31:43 |
21.69 |
14 |
1012 |
买入 |
| 09:31:46 |
21.69 |
1 |
1013 |
买入 |
| 09:31:49 |
21.69 |
42 |
1055 |
买入 |
| 09:31:52 |
21.67 |
34 |
1089 |
卖出 |
| 09:31:55 |
21.67 |
9 |
1098 |
卖出 |
| 09:31:58 |
21.7 |
4 |
1102 |
买入 |
| 09:32:01 |
21.7 |
11 |
1113 |
买入 |
| 09:32:04 |
21.7 |
1 |
1114 |
买入 |
| 09:32:10 |
21.69 |
5 |
1119 |
卖出 |
| 09:32:22 |
21.68 |
21 |
1140 |
卖出 |
| 09:32:25 |
21.68 |
2 |
1142 |
买入 |
| 09:32:28 |
21.68 |
1 |
1143 |
买入 |
| 09:32:34 |
21.66 |
10 |
1153 |
卖出 |
| 09:32:37 |
21.65 |
5 |
1158 |
卖出 |
| 09:32:40 |
21.65 |
2 |
1160 |
买入 |
| 09:32:43 |
21.63 |
56 |
1216 |
卖出 |
| 09:32:46 |
21.63 |
10 |
1226 |
买入 |
| 09:32:49 |
21.63 |
3 |
1229 |
买入 |
| 09:32:58 |
21.62 |
18 |
1247 |
卖出 |
| 09:33:01 |
21.62 |
24 |
1271 |
买入 |
| 09:33:07 |
21.61 |
7 |
1278 |
买入 |
| 09:33:10 |
21.6 |
71 |
1349 |
卖出 |
| 09:33:13 |
21.61 |
37 |
1386 |
卖出 |
| 09:33:16 |
21.59 |
7 |
1393 |
卖出 |
| 09:33:19 |
21.6 |
12 |
1405 |
买入 |
| 09:33:25 |
21.56 |
57 |
1462 |
卖出 |
| 09:33:28 |
21.56 |
10 |
1472 |
买入 |
| 09:33:34 |
21.52 |
2 |
1474 |
卖出 |
| 09:33:40 |
21.52 |
9 |
1483 |
卖出 |
| 09:33:46 |
21.56 |
24 |
1507 |
买入 |
| 09:33:49 |
21.53 |
6 |
1513 |
卖出 |
| 09:33:52 |
21.53 |
10 |
1523 |
卖出 |
| 09:33:58 |
21.52 |
15 |
1538 |
卖出 |
| 09:34:04 |
21.51 |
6 |
1544 |
卖出 |
| 09:34:07 |
21.5 |
53 |
1597 |
卖出 |
| 09:34:10 |
21.5 |
1 |
1598 |
卖出 |
| 09:34:13 |
21.5 |
34 |
1632 |
卖出 |
| 09:34:16 |
21.5 |
2 |
1634 |
卖出 |
| 09:34:19 |
21.51 |
15 |
1649 |
买入 |
| 09:34:22 |
21.52 |
10 |
1659 |
买入 |
| 09:34:37 |
21.5 |
22 |
1681 |
卖出 |
| 09:34:40 |
21.5 |
10 |
1691 |
卖出 |
| 09:34:43 |
21.47 |
1 |
1692 |
卖出 |
| 09:34:49 |
21.51 |
27 |
1719 |
买入 |
| 09:34:52 |
21.47 |
42 |
1761 |
卖出 |
| 09:34:55 |
21.48 |
5 |
1766 |
买入 |
| 09:34:58 |
21.51 |
9 |
1775 |
买入 |
| 09:35:01 |
21.52 |
8 |
1783 |
买入 |
| 09:35:04 |
21.46 |
87 |
1870 |
卖出 |
| 09:35:10 |
21.5 |
4 |
1874 |
买入 |
| 09:35:13 |
21.48 |
52 |
1926 |
卖出 |
| 09:35:16 |
21.5 |
50 |
1976 |
买入 |
| 09:35:22 |
21.48 |
2 |
1978 |
卖出 |
| 09:35:25 |
21.48 |
36 |
2014 |
卖出 |
| 09:35:28 |
21.46 |
13 |
2027 |
卖出 |
| 09:35:31 |
21.46 |
64 |
2091 |
买入 |
| 09:35:34 |
21.46 |
46 |
2137 |
卖出 |
| 09:35:40 |
21.46 |
9 |
2146 |
卖出 |
| 09:35:43 |
21.49 |
11 |
2157 |
买入 |
| 09:35:46 |
21.45 |
61 |
2218 |
卖出 |
| 09:35:52 |
21.46 |
81 |
2299 |
买入 |
| 09:35:55 |
21.46 |
24 |
2323 |
买入 |
| 09:35:58 |
21.46 |
39 |
2362 |
买入 |
| 09:36:01 |
21.48 |
11 |
2373 |
买入 |
| 09:36:10 |
21.46 |
21 |
2394 |
卖出 |
| 09:36:16 |
21.5 |
37 |
2431 |
买入 |
| 09:36:19 |
21.49 |
5 |
2436 |
卖出 |
| 09:36:25 |
21.46 |
102 |
2538 |
卖出 |
| 09:36:31 |
21.5 |
1 |
2539 |
买入 |
| 09:36:37 |
21.52 |
42 |
2581 |
买入 |
| 09:36:40 |
21.52 |
7 |
2588 |
买入 |
| 09:36:46 |
21.52 |
3 |
2591 |
买入 |
| 09:36:49 |
21.52 |
5 |
2596 |
买入 |
| 09:36:52 |
21.52 |
22 |
2618 |
买入 |
| 09:37:10 |
21.53 |
13 |
2631 |
卖出 |
| 09:37:13 |
21.56 |
5 |
2636 |
买入 |
| 09:37:16 |
21.56 |
16 |
2652 |
买入 |
| 09:37:19 |
21.56 |
30 |
2682 |
卖出 |
| 09:37:43 |
21.59 |
4 |
2686 |
买入 |
| 09:37:46 |
21.58 |
1 |
2687 |
卖出 |
| 09:37:49 |
21.59 |
3 |
2690 |
买入 |
| 09:37:52 |
21.59 |
1 |
2691 |
买入 |
| 09:37:55 |
21.58 |
30 |
2721 |
卖出 |
| 09:37:58 |
21.61 |
19 |
2740 |
买入 |
| 09:38:01 |
21.61 |
1 |
2741 |
卖出 |
| 09:38:04 |
21.65 |
5 |
2746 |
买入 |
| 09:38:19 |
21.66 |
12 |
2758 |
买入 |
| 09:38:28 |
21.66 |
1 |
2759 |
买入 |
| 09:38:31 |
21.62 |
10 |
2769 |
卖出 |
| 09:38:43 |
21.63 |
8 |
2777 |
买入 |
| 09:38:46 |
21.63 |
8 |
2785 |
卖出 |
| 09:38:49 |
21.61 |
7 |
2792 |
卖出 |
| 09:38:52 |
21.65 |
24 |
2816 |
买入 |
| 09:39:10 |
21.59 |
2 |
2818 |
卖出 |
| 09:39:16 |
21.59 |
7 |
2825 |
买入 |
| 09:39:28 |
21.6 |
4 |
2829 |
买入 |
| 09:39:31 |
21.61 |
4 |
2833 |
买入 |
| 09:39:40 |
21.61 |
6 |
2839 |
卖出 |
| 09:39:43 |
21.62 |
9 |
2848 |
买入 |
| 09:39:58 |
21.62 |
12 |
2860 |
卖出 |
| 09:40:01 |
21.62 |
1 |
2861 |
买入 |
| 09:40:07 |
21.64 |
17 |
2878 |
买入 |
| 09:40:19 |
21.61 |
20 |
2898 |
卖出 |
| 09:40:34 |
21.61 |
12 |
2910 |
卖出 |
| 09:40:43 |
21.63 |
2 |
2912 |
买入 |
| 09:41:04 |
21.68 |
35 |
2947 |
买入 |
| 09:41:07 |
21.68 |
6 |
2953 |
买入 |
| 09:41:16 |
21.7 |
11 |
2964 |
买入 |
| 09:41:22 |
21.7 |
3 |
2967 |
买入 |
| 09:41:25 |
21.7 |
8 |
2975 |
买入 |
| 09:41:28 |
21.7 |
4 |
2979 |
买入 |
| 09:41:34 |
21.7 |
5 |
2984 |
卖出 |
| 09:41:37 |
21.7 |
13 |
2997 |
卖出 |
| 09:41:40 |
21.7 |
7 |
3004 |
买入 |
| 09:41:49 |
21.76 |
25 |
3029 |
买入 |
| 09:42:01 |
21.75 |
15 |
3044 |
买入 |
| 09:42:13 |
21.74 |
46 |
3090 |
卖出 |
| 09:42:16 |
21.75 |
8 |
3098 |
买入 |
| 09:42:31 |
21.75 |
32 |
3130 |
买入 |
| 09:42:34 |
21.75 |
10 |
3140 |
卖出 |
| 09:42:46 |
21.75 |
7 |
3147 |
卖出 |
| 09:42:49 |
21.77 |
10 |
3157 |
买入 |
| 09:42:55 |
21.77 |
3 |
3160 |
买入 |
| 09:42:58 |
21.77 |
6 |
3166 |
卖出 |
| 09:43:04 |
21.78 |
16 |
3182 |
买入 |
| 09:43:10 |
21.78 |
10 |
3192 |
买入 |
| 09:43:22 |
21.75 |
10 |
3202 |
卖出 |
| 09:43:28 |
21.75 |
1 |
3203 |
卖出 |
| 09:43:31 |
21.75 |
3 |
3206 |
买入 |
| 09:43:34 |
21.75 |
12 |
3218 |
买入 |
| 09:43:37 |
21.75 |
65 |
3283 |
买入 |
| 09:43:40 |
21.75 |
11 |
3294 |
买入 |
| 09:43:55 |
21.75 |
4 |
3298 |
卖出 |
| 09:44:01 |
21.75 |
1 |
3299 |
卖出 |
| 09:44:04 |
21.77 |
8 |
3307 |
买入 |
| 09:44:10 |
21.77 |
8 |
3315 |
买入 |
| 09:44:13 |
21.77 |
9 |
3324 |
卖出 |
| 09:44:22 |
21.76 |
11 |
3335 |
买入 |
| 09:44:31 |
21.76 |
2 |
3337 |
买入 |
| 09:44:40 |
21.77 |
2 |
3339 |
买入 |
| 09:44:55 |
21.78 |
21 |
3360 |
买入 |
| 09:44:58 |
21.77 |
12 |
3372 |
卖出 |
| 09:45:10 |
21.76 |
12 |
3384 |
卖出 |
| 09:45:13 |
21.76 |
18 |
3402 |
卖出 |
| 09:45:19 |
21.75 |
26 |
3428 |
卖出 |
| 09:45:37 |
21.77 |
3 |
3431 |
卖出 |
| 09:45:43 |
21.78 |
1 |
3432 |
买入 |
| 09:45:46 |
21.78 |
1 |
3433 |
卖出 |
| 09:45:58 |
21.77 |
100 |
3533 |
卖出 |
| 09:46:04 |
21.77 |
6 |
3539 |
卖出 |
| 09:46:07 |
21.78 |
15 |
3554 |
买入 |
| 09:46:10 |
21.78 |
3 |
3557 |
卖出 |
| 09:46:13 |
21.77 |
1 |
3558 |
卖出 |
| 09:46:19 |
21.77 |
94 |
3652 |
卖出 |
| 09:46:49 |
21.76 |
7 |
3659 |
卖出 |
| 09:47:13 |
21.76 |
1 |
3660 |
卖出 |
| 09:47:16 |
21.76 |
3 |
3663 |
卖出 |
| 09:47:31 |
21.76 |
27 |
3690 |
卖出 |
| 09:47:34 |
21.76 |
1 |
3691 |
买入 |
| 09:47:37 |
21.76 |
2 |
3693 |
买入 |
| 09:47:55 |
21.77 |
1 |
3694 |
买入 |
| 09:48:07 |
21.78 |
1 |
3695 |
买入 |
| 09:48:19 |
21.76 |
7 |
3702 |
卖出 |
| 09:48:22 |
21.75 |
48 |
3750 |
卖出 |
| 09:48:25 |
21.75 |
1 |
3751 |
卖出 |
| 09:48:28 |
21.75 |
5 |
3756 |
卖出 |
| 09:48:31 |
21.75 |
4 |
3760 |
卖出 |
| 09:48:34 |
21.75 |
71 |
3831 |
卖出 |
| 09:48:43 |
21.75 |
31 |
3862 |
买入 |
| 09:49:01 |
21.75 |
6 |
3868 |
卖出 |
| 09:49:04 |
21.75 |
15 |
3883 |
卖出 |
| 09:49:07 |
21.75 |
7 |
3890 |
买入 |
| 09:49:13 |
21.74 |
26 |
3916 |
卖出 |
| 09:49:19 |
21.75 |
23 |
3939 |
买入 |
| 09:49:31 |
21.75 |
2 |
3941 |
买入 |
| 09:49:37 |
21.75 |
10 |
3951 |
买入 |
| 09:49:49 |
21.75 |
23 |
3974 |
买入 |
| 09:50:10 |
21.85 |
28 |
4002 |
买入 |
| 09:50:13 |
21.82 |
2 |
4004 |
卖出 |
| 09:50:22 |
21.82 |
14 |
4018 |
卖出 |
| 09:50:25 |
21.85 |
1 |
4019 |
买入 |
| 09:51:04 |
21.87 |
16 |
4035 |
买入 |
| 09:51:25 |
21.84 |
8 |
4043 |
卖出 |
| 09:51:31 |
21.84 |
1 |
4044 |
卖出 |
| 09:51:49 |
21.87 |
2 |
4046 |
买入 |
| 09:51:58 |
21.87 |
8 |
4054 |
卖出 |
| 09:52:04 |
21.88 |
14 |
4068 |
买入 |
| 09:52:46 |
21.87 |
15 |
4083 |
买入 |
| 09:52:49 |
21.8 |
50 |
4133 |
卖出 |
| 09:53:04 |
21.81 |
1 |
4134 |
买入 |
| 09:53:37 |
21.86 |
10 |
4144 |
买入 |
| 09:53:58 |
21.82 |
1 |
4145 |
卖出 |
| 09:54:16 |
21.81 |
11 |
4156 |
卖出 |
| 09:54:19 |
21.82 |
5 |
4161 |
卖出 |
| 09:54:25 |
21.85 |
6 |
4167 |
买入 |
| 09:54:28 |
21.85 |
2 |
4169 |
卖出 |
| 09:54:34 |
21.85 |
2 |
4171 |
卖出 |
| 09:54:49 |
21.85 |
1 |
4172 |
卖出 |
| 09:54:58 |
21.85 |
2 |
4174 |
卖出 |
| 09:55:01 |
21.85 |
10 |
4184 |
卖出 |
| 09:55:10 |
21.85 |
5 |
4189 |
卖出 |
| 09:55:19 |
21.85 |
7 |
4196 |
卖出 |
| 09:55:22 |
21.85 |
35 |
4231 |
卖出 |
| 09:55:40 |
21.85 |
1 |
4232 |
买入 |
| 09:56:04 |
21.84 |
8 |
4240 |
卖出 |
| 09:56:13 |
21.84 |
1 |
4241 |
卖出 |
| 09:56:40 |
21.81 |
1 |
4242 |
卖出 |
| 09:57:07 |
21.84 |
38 |
4280 |
买入 |
| 09:57:16 |
21.82 |
8 |
4288 |
卖出 |
| 09:57:28 |
21.82 |
2 |
4290 |
卖出 |
| 09:59:10 |
21.84 |
2 |
4292 |
买入 |
| 09:59:13 |
21.86 |
4 |
4296 |
买入 |
| 09:59:40 |
21.86 |
2 |
4298 |
买入 |
| 09:59:46 |
21.83 |
2 |
4300 |
卖出 |
| 10:00:16 |
21.84 |
2 |
4302 |
买入 |
| 10:00:25 |
21.83 |
1 |
4303 |
卖出 |
| 10:00:28 |
21.86 |
6 |
4309 |
买入 |
| 10:00:49 |
21.85 |
9 |
4318 |
买入 |
| 10:00:58 |
21.85 |
10 |
4328 |
买入 |
| 10:01:16 |
21.85 |
60 |
4388 |
买入 |
| 10:01:22 |
21.83 |
5 |
4393 |
卖出 |
| 10:01:43 |
21.82 |
15 |
4408 |
卖出 |
| 10:01:46 |
21.82 |
1 |
4409 |
买入 |
| 10:01:58 |
21.83 |
1 |
4410 |
卖出 |
| 10:02:07 |
21.84 |
19 |
4429 |
买入 |
| 10:02:22 |
21.85 |
7 |
4436 |
买入 |
| 10:02:25 |
21.83 |
20 |
4456 |
卖出 |
| 10:02:28 |
21.84 |
8 |
4464 |
买入 |
| 10:02:31 |
21.83 |
8 |
4472 |
卖出 |
| 10:02:37 |
21.82 |
1 |
4473 |
卖出 |
| 10:02:52 |
21.82 |
1 |
4474 |
卖出 |
| 10:03:01 |
21.84 |
3 |
4477 |
买入 |
| 10:03:10 |
21.85 |
2 |
4479 |
买入 |
| 10:03:13 |
21.83 |
6 |
4485 |
卖出 |
| 10:03:22 |
21.83 |
6 |
4491 |
卖出 |
| 10:03:37 |
21.83 |
8 |
4499 |
买入 |
| 10:03:43 |
21.82 |
10 |
4509 |
卖出 |
| 10:03:52 |
21.82 |
2 |
4511 |
卖出 |
| 10:03:58 |
21.83 |
16 |
4527 |
买入 |
| 10:04:07 |
21.85 |
27 |
4554 |
买入 |