劲嘉股份[002191]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.59 |
114 |
114 |
集合竞价 |
| 09:15:27 |
16.3 |
587 |
587 |
集合竞价 |
| 09:16:21 |
16.25 |
587 |
587 |
集合竞价 |
| 09:16:57 |
16.3 |
589 |
589 |
集合竞价 |
| 09:17:15 |
16.32 |
589 |
589 |
集合竞价 |
| 09:17:51 |
16.06 |
1688 |
1688 |
集合竞价 |
| 09:18:27 |
16.25 |
1103 |
1103 |
集合竞价 |
| 09:19:12 |
16.77 |
105 |
105 |
集合竞价 |
| 09:21:39 |
16.7 |
130 |
130 |
集合竞价 |
| 09:22:33 |
16.59 |
135 |
135 |
集合竞价 |
| 09:22:42 |
16.6 |
157 |
157 |
集合竞价 |
| 09:22:51 |
16.59 |
224 |
224 |
集合竞价 |
| 09:24:30 |
16.57 |
305 |
305 |
集合竞价 |
| 09:25:00 |
16.56 |
515 |
820 |
卖出 |
| 09:30:00 |
16.55 |
2 |
822 |
卖出 |
| 09:30:03 |
16.54 |
359 |
1181 |
买入 |
| 09:30:06 |
16.55 |
106 |
1287 |
买入 |
| 09:30:09 |
16.54 |
59 |
1346 |
卖出 |
| 09:30:12 |
16.5 |
16 |
1362 |
卖出 |
| 09:30:15 |
16.54 |
13 |
1375 |
买入 |
| 09:30:18 |
16.55 |
237 |
1612 |
买入 |
| 09:30:21 |
16.5 |
1106 |
2718 |
卖出 |
| 09:30:24 |
16.55 |
150 |
2868 |
买入 |
| 09:30:27 |
16.54 |
215 |
3083 |
卖出 |
| 09:30:30 |
16.56 |
99 |
3182 |
买入 |
| 09:30:33 |
16.56 |
479 |
3661 |
买入 |
| 09:30:36 |
16.6 |
733 |
4394 |
买入 |
| 09:30:39 |
16.61 |
170 |
4564 |
买入 |
| 09:30:42 |
16.58 |
159 |
4723 |
卖出 |
| 09:30:45 |
16.57 |
486 |
5209 |
卖出 |
| 09:30:48 |
16.56 |
196 |
5405 |
卖出 |
| 09:30:51 |
16.6 |
165 |
5570 |
买入 |
| 09:30:54 |
16.6 |
144 |
5714 |
买入 |
| 09:30:57 |
16.59 |
127 |
5841 |
卖出 |
| 09:31:00 |
16.57 |
65 |
5906 |
卖出 |
| 09:31:03 |
16.58 |
55 |
5961 |
买入 |
| 09:31:06 |
16.57 |
167 |
6128 |
卖出 |
| 09:31:09 |
16.54 |
149 |
6277 |
卖出 |
| 09:31:12 |
16.53 |
47 |
6324 |
卖出 |
| 09:31:15 |
16.56 |
47 |
6371 |
买入 |
| 09:31:18 |
16.58 |
33 |
6404 |
买入 |
| 09:31:21 |
16.58 |
32 |
6436 |
买入 |
| 09:31:24 |
16.58 |
37 |
6473 |
卖出 |
| 09:31:27 |
16.56 |
131 |
6604 |
卖出 |
| 09:31:30 |
16.55 |
51 |
6655 |
卖出 |
| 09:31:33 |
16.54 |
36 |
6691 |
卖出 |
| 09:31:39 |
16.54 |
66 |
6757 |
卖出 |
| 09:31:42 |
16.53 |
23 |
6780 |
卖出 |
| 09:31:45 |
16.55 |
49 |
6829 |
买入 |
| 09:31:48 |
16.55 |
78 |
6907 |
买入 |
| 09:31:51 |
16.53 |
206 |
7113 |
卖出 |
| 09:31:54 |
16.55 |
43 |
7156 |
买入 |
| 09:31:57 |
16.56 |
81 |
7237 |
买入 |
| 09:32:00 |
16.51 |
271 |
7508 |
卖出 |
| 09:32:03 |
16.54 |
32 |
7540 |
买入 |
| 09:32:06 |
16.51 |
70 |
7610 |
卖出 |
| 09:32:09 |
16.51 |
28 |
7638 |
卖出 |
| 09:32:12 |
16.51 |
125 |
7763 |
卖出 |
| 09:32:15 |
16.49 |
233 |
7996 |
卖出 |
| 09:32:18 |
16.47 |
230 |
8226 |
卖出 |
| 09:32:21 |
16.46 |
20 |
8246 |
卖出 |
| 09:32:24 |
16.47 |
145 |
8391 |
买入 |
| 09:32:27 |
16.48 |
90 |
8481 |
买入 |
| 09:32:30 |
16.47 |
1 |
8482 |
卖出 |
| 09:32:33 |
16.47 |
18 |
8500 |
买入 |
| 09:32:36 |
16.45 |
41 |
8541 |
卖出 |
| 09:32:39 |
16.46 |
81 |
8622 |
卖出 |
| 09:32:42 |
16.47 |
2 |
8624 |
买入 |
| 09:32:45 |
16.47 |
23 |
8647 |
买入 |
| 09:32:48 |
16.48 |
25 |
8672 |
买入 |
| 09:32:51 |
16.47 |
34 |
8706 |
卖出 |
| 09:32:54 |
16.46 |
31 |
8737 |
卖出 |
| 09:32:57 |
16.49 |
11 |
8748 |
买入 |
| 09:33:00 |
16.47 |
16 |
8764 |
卖出 |
| 09:33:03 |
16.46 |
110 |
8874 |
卖出 |
| 09:33:06 |
16.46 |
23 |
8897 |
买入 |
| 09:33:09 |
16.44 |
128 |
9025 |
卖出 |
| 09:33:12 |
16.44 |
123 |
9148 |
卖出 |
| 09:33:15 |
16.41 |
125 |
9273 |
卖出 |
| 09:33:18 |
16.43 |
97 |
9370 |
买入 |
| 09:33:21 |
16.42 |
507 |
9877 |
卖出 |
| 09:33:24 |
16.41 |
76 |
9953 |
卖出 |
| 09:33:27 |
16.42 |
92 |
10045 |
买入 |
| 09:33:30 |
16.38 |
18 |
10063 |
卖出 |
| 09:33:33 |
16.38 |
64 |
10127 |
卖出 |
| 09:33:36 |
16.38 |
315 |
10442 |
买入 |
| 09:33:39 |
16.37 |
80 |
10522 |
卖出 |
| 09:33:42 |
16.36 |
185 |
10707 |
卖出 |
| 09:33:45 |
16.37 |
493 |
11200 |
买入 |
| 09:33:48 |
16.37 |
152 |
11352 |
买入 |
| 09:33:51 |
16.37 |
37 |
11389 |
买入 |
| 09:33:54 |
16.37 |
291 |
11680 |
买入 |
| 09:33:57 |
16.37 |
24 |
11704 |
卖出 |
| 09:34:00 |
16.39 |
1 |
11705 |
买入 |
| 09:34:03 |
16.39 |
38 |
11743 |
买入 |
| 09:34:06 |
16.4 |
132 |
11875 |
买入 |
| 09:34:09 |
16.39 |
29 |
11904 |
卖出 |
| 09:34:12 |
16.4 |
21 |
11925 |
买入 |
| 09:34:15 |
16.38 |
211 |
12136 |
卖出 |
| 09:34:18 |
16.39 |
180 |
12316 |
买入 |
| 09:34:21 |
16.39 |
154 |
12470 |
买入 |
| 09:34:24 |
16.4 |
82 |
12552 |
买入 |
| 09:34:27 |
16.39 |
49 |
12601 |
卖出 |
| 09:34:30 |
16.4 |
11 |
12612 |
买入 |
| 09:34:33 |
16.41 |
3 |
12615 |
买入 |
| 09:34:36 |
16.38 |
495 |
13110 |
卖出 |
| 09:34:39 |
16.37 |
104 |
13214 |
卖出 |
| 09:34:42 |
16.36 |
78 |
13292 |
卖出 |
| 09:34:45 |
16.35 |
308 |
13600 |
卖出 |
| 09:34:48 |
16.37 |
15 |
13615 |
买入 |
| 09:34:51 |
16.37 |
160 |
13775 |
买入 |
| 09:34:54 |
16.36 |
18 |
13793 |
卖出 |
| 09:34:57 |
16.36 |
145 |
13938 |
卖出 |
| 09:35:00 |
16.36 |
8 |
13946 |
卖出 |
| 09:35:06 |
16.36 |
62 |
14008 |
卖出 |
| 09:35:09 |
16.36 |
16 |
14024 |
卖出 |
| 09:35:12 |
16.38 |
303 |
14327 |
买入 |
| 09:35:15 |
16.39 |
180 |
14507 |
买入 |
| 09:35:18 |
16.36 |
303 |
14810 |
卖出 |
| 09:35:21 |
16.35 |
254 |
15064 |
卖出 |
| 09:35:24 |
16.35 |
148 |
15212 |
买入 |
| 09:35:27 |
16.36 |
150 |
15362 |
买入 |
| 09:35:30 |
16.35 |
20 |
15382 |
卖出 |
| 09:35:33 |
16.34 |
226 |
15608 |
卖出 |
| 09:35:39 |
16.34 |
26 |
15634 |
买入 |
| 09:35:42 |
16.34 |
22 |
15656 |
买入 |
| 09:35:45 |
16.33 |
115 |
15771 |
卖出 |
| 09:35:48 |
16.33 |
54 |
15825 |
买入 |
| 09:35:51 |
16.33 |
137 |
15962 |
买入 |
| 09:35:54 |
16.33 |
76 |
16038 |
卖出 |
| 09:35:57 |
16.32 |
137 |
16175 |
卖出 |
| 09:36:00 |
16.32 |
109 |
16284 |
卖出 |
| 09:36:03 |
16.32 |
307 |
16591 |
买入 |
| 09:36:06 |
16.32 |
544 |
17135 |
卖出 |
| 09:36:09 |
16.32 |
225 |
17360 |
买入 |
| 09:36:12 |
16.32 |
423 |
17783 |
买入 |
| 09:36:15 |
16.33 |
446 |
18229 |
买入 |
| 09:36:18 |
16.33 |
33 |
18262 |
买入 |
| 09:36:21 |
16.32 |
191 |
18453 |
卖出 |
| 09:36:24 |
16.33 |
336 |
18789 |
买入 |
| 09:36:27 |
16.32 |
198 |
18987 |
卖出 |
| 09:36:30 |
16.32 |
174 |
19161 |
卖出 |
| 09:36:33 |
16.32 |
235 |
19396 |
卖出 |
| 09:36:36 |
16.33 |
107 |
19503 |
买入 |
| 09:36:39 |
16.33 |
34 |
19537 |
买入 |
| 09:36:42 |
16.32 |
43 |
19580 |
卖出 |
| 09:36:45 |
16.32 |
93 |
19673 |
买入 |
| 09:36:48 |
16.32 |
175 |
19848 |
买入 |
| 09:36:51 |
16.31 |
81 |
19929 |
卖出 |
| 09:36:54 |
16.31 |
252 |
20181 |
买入 |
| 09:36:57 |
16.31 |
258 |
20439 |
买入 |
| 09:37:00 |
16.3 |
207 |
20646 |
卖出 |
| 09:37:03 |
16.31 |
148 |
20794 |
买入 |
| 09:37:06 |
16.32 |
197 |
20991 |
买入 |
| 09:37:09 |
16.32 |
153 |
21144 |
买入 |
| 09:37:12 |
16.39 |
2159 |
23303 |
买入 |
| 09:37:15 |
16.36 |
292 |
23595 |
卖出 |
| 09:37:18 |
16.37 |
27 |
23622 |
买入 |
| 09:37:21 |
16.37 |
130 |
23752 |
买入 |
| 09:37:24 |
16.36 |
27 |
23779 |
卖出 |
| 09:37:27 |
16.36 |
54 |
23833 |
买入 |
| 09:37:30 |
16.36 |
148 |
23981 |
买入 |
| 09:37:33 |
16.35 |
244 |
24225 |
卖出 |
| 09:37:36 |
16.35 |
11 |
24236 |
买入 |
| 09:37:39 |
16.36 |
82 |
24318 |
买入 |
| 09:37:42 |
16.35 |
55 |
24373 |
买入 |
| 09:37:45 |
16.35 |
14 |
24387 |
买入 |
| 09:37:48 |
16.35 |
23 |
24410 |
买入 |
| 09:37:51 |
16.36 |
53 |
24463 |
买入 |
| 09:37:54 |
16.36 |
114 |
24577 |
买入 |
| 09:37:57 |
16.36 |
52 |
24629 |
买入 |
| 09:38:00 |
16.36 |
17 |
24646 |
卖出 |
| 09:38:03 |
16.38 |
9 |
24655 |
买入 |
| 09:38:06 |
16.33 |
443 |
25098 |
卖出 |
| 09:38:09 |
16.33 |
160 |
25258 |
卖出 |
| 09:38:12 |
16.33 |
74 |
25332 |
卖出 |
| 09:38:15 |
16.33 |
44 |
25376 |
买入 |
| 09:38:18 |
16.33 |
130 |
25506 |
卖出 |
| 09:38:21 |
16.34 |
30 |
25536 |
买入 |
| 09:38:24 |
16.33 |
15 |
25551 |
卖出 |
| 09:38:27 |
16.33 |
111 |
25662 |
卖出 |
| 09:38:30 |
16.32 |
94 |
25756 |
卖出 |
| 09:38:33 |
16.33 |
73 |
25829 |
买入 |
| 09:38:36 |
16.32 |
71 |
25900 |
卖出 |
| 09:38:39 |
16.32 |
231 |
26131 |
卖出 |
| 09:38:42 |
16.32 |
162 |
26293 |
卖出 |
| 09:38:45 |
16.33 |
263 |
26556 |
买入 |
| 09:38:48 |
16.32 |
94 |
26650 |
卖出 |
| 09:38:51 |
16.33 |
109 |
26759 |
买入 |
| 09:38:54 |
16.32 |
422 |
27181 |
卖出 |
| 09:38:57 |
16.3 |
542 |
27723 |
卖出 |
| 09:39:00 |
16.3 |
3 |
27726 |
买入 |
| 09:39:03 |
16.3 |
78 |
27804 |
买入 |
| 09:39:06 |
16.32 |
142 |
27946 |
买入 |
| 09:39:09 |
16.3 |
24 |
27970 |
卖出 |
| 09:39:12 |
16.3 |
565 |
28535 |
卖出 |
| 09:39:15 |
16.29 |
99 |
28634 |
卖出 |
| 09:39:18 |
16.29 |
18 |
28652 |
卖出 |
| 09:39:21 |
16.29 |
24 |
28676 |
卖出 |
| 09:39:24 |
16.3 |
83 |
28759 |
买入 |
| 09:39:27 |
16.29 |
63 |
28822 |
卖出 |
| 09:39:30 |
16.29 |
105 |
28927 |
买入 |
| 09:39:33 |
16.29 |
18 |
28945 |
卖出 |
| 09:39:36 |
16.29 |
23 |
28968 |
卖出 |
| 09:39:39 |
16.29 |
102 |
29070 |
卖出 |
| 09:39:42 |
16.29 |
88 |
29158 |
卖出 |
| 09:39:45 |
16.31 |
67 |
29225 |
买入 |
| 09:39:48 |
16.32 |
13 |
29238 |
买入 |
| 09:39:51 |
16.31 |
48 |
29286 |
卖出 |
| 09:39:54 |
16.32 |
5 |
29291 |
买入 |
| 09:39:57 |
16.31 |
46 |
29337 |
卖出 |
| 09:40:00 |
16.31 |
59 |
29396 |
买入 |
| 09:40:03 |
16.32 |
16 |
29412 |
买入 |
| 09:40:06 |
16.32 |
81 |
29493 |
卖出 |
| 09:40:09 |
16.32 |
68 |
29561 |
卖出 |
| 09:40:12 |
16.32 |
22 |
29583 |
买入 |
| 09:40:15 |
16.31 |
5 |
29588 |
卖出 |
| 09:40:18 |
16.29 |
319 |
29907 |
卖出 |
| 09:40:21 |
16.29 |
477 |
30384 |
买入 |
| 09:40:24 |
16.29 |
49 |
30433 |
卖出 |
| 09:40:27 |
16.31 |
23 |
30456 |
买入 |
| 09:40:30 |
16.27 |
466 |
30922 |
卖出 |
| 09:40:33 |
16.27 |
213 |
31135 |
买入 |
| 09:40:36 |
16.27 |
158 |
31293 |
买入 |
| 09:40:39 |
16.27 |
60 |
31353 |
买入 |
| 09:40:42 |
16.27 |
152 |
31505 |
买入 |
| 09:40:45 |
16.25 |
444 |
31949 |
卖出 |
| 09:40:48 |
16.25 |
108 |
32057 |
买入 |
| 09:40:51 |
16.25 |
132 |
32189 |
买入 |
| 09:40:54 |
16.24 |
157 |
32346 |
卖出 |
| 09:40:57 |
16.24 |
146 |
32492 |
买入 |
| 09:41:00 |
16.24 |
251 |
32743 |
卖出 |
| 09:41:03 |
16.24 |
64 |
32807 |
卖出 |
| 09:41:06 |
16.23 |
112 |
32919 |
买入 |
| 09:41:09 |
16.23 |
115 |
33034 |
买入 |
| 09:41:12 |
16.23 |
13 |
33047 |
买入 |
| 09:41:15 |
16.22 |
40 |
33087 |
卖出 |
| 09:41:18 |
16.22 |
172 |
33259 |
卖出 |
| 09:41:21 |
16.22 |
108 |
33367 |
卖出 |
| 09:41:24 |
16.22 |
217 |
33584 |
卖出 |
| 09:41:27 |
16.23 |
190 |
33774 |
买入 |
| 09:41:30 |
16.24 |
39 |
33813 |
买入 |
| 09:41:33 |
16.23 |
10 |
33823 |
卖出 |
| 09:41:36 |
16.23 |
7 |
33830 |
卖出 |
| 09:41:39 |
16.23 |
22 |
33852 |
卖出 |
| 09:41:42 |
16.24 |
99 |
33951 |
买入 |
| 09:41:45 |
16.24 |
25 |
33976 |
买入 |
| 09:41:48 |
16.22 |
56 |
34032 |
卖出 |
| 09:41:54 |
16.22 |
98 |
34130 |
卖出 |
| 09:41:57 |
16.21 |
610 |
34740 |
卖出 |
| 09:42:00 |
16.2 |
36 |
34776 |
卖出 |
| 09:42:03 |
16.24 |
515 |
35291 |
买入 |
| 09:42:06 |
16.21 |
11 |
35302 |
卖出 |
| 09:42:09 |
16.21 |
313 |
35615 |
卖出 |
| 09:42:12 |
16.21 |
49 |
35664 |
卖出 |
| 09:42:15 |
16.21 |
121 |
35785 |
买入 |
| 09:42:18 |
16.21 |
80 |
35865 |
买入 |
| 09:42:21 |
16.21 |
22 |
35887 |
卖出 |
| 09:42:24 |
16.21 |
149 |
36036 |
卖出 |
| 09:42:27 |
16.23 |
99 |
36135 |
买入 |
| 09:42:30 |
16.23 |
9 |
36144 |
买入 |
| 09:42:33 |
16.23 |
23 |
36167 |
卖出 |
| 09:42:36 |
16.23 |
14 |
36181 |
买入 |
| 09:42:39 |
16.23 |
14 |
36195 |
卖出 |
| 09:42:42 |
16.23 |
31 |
36226 |
卖出 |
| 09:42:45 |
16.23 |
315 |
36541 |
卖出 |
| 09:42:48 |
16.24 |
121 |
36662 |
买入 |
| 09:42:54 |
16.25 |
73 |
36735 |
买入 |
| 09:42:57 |
16.23 |
151 |
36886 |
卖出 |
| 09:43:00 |
16.24 |
110 |
36996 |
买入 |
| 09:43:03 |
16.23 |
70 |
37066 |
卖出 |
| 09:43:06 |
16.22 |
39 |
37105 |
卖出 |
| 09:43:09 |
16.23 |
368 |
37473 |
买入 |
| 09:43:12 |
16.21 |
164 |
37637 |
卖出 |
| 09:43:15 |
16.22 |
167 |
37804 |
买入 |
| 09:43:18 |
16.22 |
26 |
37830 |
卖出 |
| 09:43:21 |
16.23 |
24 |
37854 |
买入 |
| 09:43:24 |
16.22 |
73 |
37927 |
卖出 |
| 09:43:27 |
16.23 |
7 |
37934 |
买入 |
| 09:43:30 |
16.23 |
35 |
37969 |
卖出 |
| 09:43:33 |
16.24 |
58 |
38027 |
买入 |
| 09:43:36 |
16.23 |
7 |
38034 |
卖出 |
| 09:43:39 |
16.23 |
201 |
38235 |
卖出 |
| 09:43:42 |
16.22 |
126 |
38361 |
卖出 |
| 09:43:45 |
16.22 |
46 |
38407 |
卖出 |
| 09:43:48 |
16.23 |
436 |
38843 |
买入 |
| 09:43:51 |
16.23 |
42 |
38885 |
卖出 |
| 09:43:54 |
16.23 |
44 |
38929 |
买入 |
| 09:43:57 |
16.23 |
32 |
38961 |
买入 |
| 09:44:00 |
16.21 |
144 |
39105 |
卖出 |
| 09:44:03 |
16.21 |
24 |
39129 |
卖出 |
| 09:44:06 |
16.21 |
592 |
39721 |
卖出 |
| 09:44:09 |
16.2 |
35 |
39756 |
卖出 |
| 09:44:12 |
16.19 |
129 |
39885 |
卖出 |
| 09:44:15 |
16.18 |
172 |
40057 |
卖出 |
| 09:44:18 |
16.19 |
176 |
40233 |
买入 |
| 09:44:21 |
16.19 |
62 |
40295 |
买入 |
| 09:44:24 |
16.18 |
78 |
40373 |
卖出 |
| 09:44:27 |
16.19 |
17 |
40390 |
买入 |
| 09:44:30 |
16.2 |
203 |
40593 |
买入 |