坚朗五金[002791]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
149 |
12 |
12 |
集合竞价 |
| 09:17:15 |
146.46 |
3 |
3 |
集合竞价 |
| 09:17:33 |
146.45 |
4 |
4 |
集合竞价 |
| 09:18:36 |
146.44 |
4 |
4 |
集合竞价 |
| 09:18:54 |
146.45 |
4 |
4 |
集合竞价 |
| 09:19:57 |
146.44 |
4 |
4 |
集合竞价 |
| 09:20:09 |
146.45 |
6 |
6 |
集合竞价 |
| 09:21:12 |
146.44 |
6 |
6 |
集合竞价 |
| 09:21:21 |
146.45 |
8 |
8 |
集合竞价 |
| 09:22:24 |
146.44 |
8 |
8 |
集合竞价 |
| 09:23:09 |
146.45 |
9 |
9 |
集合竞价 |
| 09:24:03 |
146.44 |
10 |
10 |
集合竞价 |
| 09:24:21 |
149.49 |
77 |
77 |
集合竞价 |
| 09:24:30 |
149 |
77 |
77 |
集合竞价 |
| 09:24:57 |
148.5 |
83 |
83 |
集合竞价 |
| 09:25:00 |
148.33 |
90 |
173 |
卖出 |
| 09:30:00 |
148 |
10 |
183 |
卖出 |
| 09:30:03 |
147.57 |
63 |
246 |
卖出 |
| 09:30:06 |
147.77 |
57 |
303 |
买入 |
| 09:30:09 |
146.45 |
14 |
317 |
卖出 |
| 09:30:12 |
146.47 |
29 |
346 |
买入 |
| 09:30:15 |
146 |
13 |
359 |
卖出 |
| 09:30:18 |
145.88 |
16 |
375 |
卖出 |
| 09:30:21 |
145.73 |
3 |
378 |
卖出 |
| 09:30:24 |
145.66 |
13 |
391 |
卖出 |
| 09:30:27 |
145.5 |
6 |
397 |
卖出 |
| 09:30:30 |
145.5 |
5 |
402 |
买入 |
| 09:30:33 |
145.59 |
13 |
415 |
卖出 |
| 09:30:36 |
145.85 |
1 |
416 |
买入 |
| 09:30:39 |
145.5 |
3 |
419 |
卖出 |
| 09:30:42 |
145.47 |
5 |
424 |
卖出 |
| 09:30:45 |
145.35 |
26 |
450 |
卖出 |
| 09:30:48 |
145.34 |
4 |
454 |
卖出 |
| 09:30:51 |
145.38 |
9 |
463 |
买入 |
| 09:30:54 |
145.37 |
4 |
467 |
卖出 |
| 09:30:57 |
145.37 |
5 |
472 |
卖出 |
| 09:31:00 |
145.5 |
18 |
490 |
买入 |
| 09:31:03 |
145.84 |
11 |
501 |
买入 |
| 09:31:06 |
145.84 |
3 |
504 |
买入 |
| 09:31:09 |
145.88 |
6 |
510 |
买入 |
| 09:31:12 |
145.85 |
5 |
515 |
卖出 |
| 09:31:15 |
145.93 |
3 |
518 |
买入 |
| 09:31:18 |
145.88 |
2 |
520 |
卖出 |
| 09:31:21 |
147.38 |
38 |
558 |
买入 |
| 09:31:24 |
146.78 |
3 |
561 |
卖出 |
| 09:31:27 |
147.03 |
17 |
578 |
买入 |
| 09:31:30 |
147.2 |
8 |
586 |
买入 |
| 09:31:33 |
147.03 |
27 |
613 |
卖出 |
| 09:31:36 |
147.37 |
22 |
635 |
买入 |
| 09:31:39 |
146.83 |
3 |
638 |
卖出 |
| 09:31:42 |
147.19 |
2 |
640 |
买入 |
| 09:31:45 |
147 |
34 |
674 |
卖出 |
| 09:31:48 |
147 |
12 |
686 |
买入 |
| 09:31:51 |
147.32 |
12 |
698 |
买入 |
| 09:31:54 |
147.13 |
5 |
703 |
卖出 |
| 09:31:57 |
147.15 |
2 |
705 |
卖出 |
| 09:32:00 |
147.13 |
5 |
710 |
卖出 |
| 09:32:03 |
147 |
5 |
715 |
卖出 |
| 09:32:06 |
147 |
5 |
720 |
卖出 |
| 09:32:09 |
146.82 |
21 |
741 |
卖出 |
| 09:32:12 |
146.75 |
3 |
744 |
买入 |
| 09:32:15 |
146.82 |
3 |
747 |
买入 |
| 09:32:18 |
146.37 |
1 |
748 |
卖出 |
| 09:32:21 |
146.37 |
11 |
759 |
卖出 |
| 09:32:30 |
146.37 |
1 |
760 |
卖出 |
| 09:32:33 |
146.56 |
3 |
763 |
买入 |
| 09:32:36 |
146.5 |
2 |
765 |
卖出 |
| 09:32:39 |
146.56 |
3 |
768 |
买入 |
| 09:32:42 |
146.5 |
2 |
770 |
卖出 |
| 09:32:45 |
146.5 |
12 |
782 |
卖出 |
| 09:32:48 |
146.59 |
3 |
785 |
买入 |
| 09:32:51 |
146.8 |
6 |
791 |
买入 |
| 09:32:54 |
146.8 |
3 |
794 |
买入 |
| 09:33:00 |
146.82 |
4 |
798 |
买入 |
| 09:33:03 |
147 |
1 |
799 |
买入 |
| 09:33:06 |
147 |
5 |
804 |
买入 |
| 09:33:09 |
147.15 |
2 |
806 |
买入 |
| 09:33:15 |
147.01 |
3 |
809 |
卖出 |
| 09:33:21 |
147 |
8 |
817 |
卖出 |
| 09:33:24 |
146.8 |
6 |
823 |
卖出 |
| 09:33:27 |
146.7 |
2 |
825 |
卖出 |
| 09:33:30 |
146.7 |
8 |
833 |
卖出 |
| 09:33:33 |
146.8 |
2 |
835 |
买入 |
| 09:33:36 |
146.7 |
1 |
836 |
卖出 |
| 09:33:39 |
146.5 |
24 |
860 |
卖出 |
| 09:33:51 |
146.98 |
5 |
865 |
买入 |
| 09:33:57 |
146.99 |
23 |
888 |
买入 |
| 09:34:00 |
147.18 |
69 |
957 |
买入 |
| 09:34:03 |
147.08 |
16 |
973 |
卖出 |
| 09:34:06 |
147.1 |
1 |
974 |
卖出 |
| 09:34:09 |
147.18 |
1 |
975 |
买入 |
| 09:34:12 |
147.46 |
4 |
979 |
买入 |
| 09:34:15 |
147.06 |
2 |
981 |
卖出 |
| 09:34:18 |
147.39 |
4 |
985 |
买入 |
| 09:34:21 |
147.1 |
6 |
991 |
卖出 |
| 09:34:24 |
147.1 |
1 |
992 |
卖出 |
| 09:34:27 |
147.31 |
30 |
1022 |
买入 |
| 09:34:30 |
147.28 |
7 |
1029 |
买入 |
| 09:34:33 |
147.1 |
5 |
1034 |
卖出 |
| 09:34:39 |
147.1 |
10 |
1044 |
买入 |
| 09:34:42 |
147.1 |
12 |
1056 |
买入 |
| 09:34:45 |
146.71 |
1 |
1057 |
卖出 |
| 09:34:48 |
146.87 |
7 |
1064 |
买入 |
| 09:34:51 |
147 |
2 |
1066 |
买入 |
| 09:34:57 |
147 |
99 |
1165 |
买入 |
| 09:35:00 |
146.69 |
11 |
1176 |
卖出 |
| 09:35:06 |
146.69 |
1 |
1177 |
卖出 |
| 09:35:12 |
146.68 |
2 |
1179 |
卖出 |
| 09:35:15 |
146.42 |
8 |
1187 |
卖出 |
| 09:35:18 |
146.38 |
3 |
1190 |
卖出 |
| 09:35:21 |
146.58 |
8 |
1198 |
买入 |
| 09:35:24 |
146.51 |
1 |
1199 |
卖出 |
| 09:35:33 |
146.51 |
2 |
1201 |
卖出 |
| 09:35:36 |
146.38 |
2 |
1203 |
卖出 |
| 09:35:42 |
146.38 |
6 |
1209 |
买入 |
| 09:35:45 |
146.37 |
3 |
1212 |
卖出 |
| 09:35:48 |
146.35 |
1 |
1213 |
卖出 |
| 09:35:51 |
146.35 |
1 |
1214 |
买入 |
| 09:35:57 |
146.35 |
1 |
1215 |
买入 |
| 09:36:00 |
146.25 |
18 |
1233 |
卖出 |
| 09:36:03 |
146.25 |
3 |
1236 |
卖出 |
| 09:36:06 |
146.25 |
6 |
1242 |
买入 |
| 09:36:12 |
146.25 |
1 |
1243 |
卖出 |
| 09:36:18 |
146.26 |
3 |
1246 |
买入 |
| 09:36:21 |
146.25 |
2 |
1248 |
卖出 |
| 09:36:24 |
146.35 |
8 |
1256 |
买入 |
| 09:36:27 |
146.25 |
3 |
1259 |
卖出 |
| 09:36:30 |
146.27 |
1 |
1260 |
买入 |
| 09:36:36 |
146.27 |
1 |
1261 |
卖出 |
| 09:36:39 |
146.25 |
8 |
1269 |
卖出 |
| 09:36:42 |
146.25 |
3 |
1272 |
卖出 |
| 09:36:45 |
146.1 |
10 |
1282 |
卖出 |
| 09:36:48 |
146.25 |
3 |
1285 |
买入 |
| 09:36:51 |
146.25 |
6 |
1291 |
卖出 |
| 09:36:54 |
146.1 |
1 |
1292 |
卖出 |
| 09:36:57 |
146.1 |
1 |
1293 |
卖出 |
| 09:37:03 |
146.15 |
1 |
1294 |
卖出 |
| 09:37:06 |
146.22 |
3 |
1297 |
买入 |
| 09:37:09 |
146.1 |
4 |
1301 |
卖出 |
| 09:37:12 |
146.23 |
2 |
1303 |
买入 |
| 09:37:15 |
146.16 |
5 |
1308 |
卖出 |
| 09:37:18 |
146.27 |
4 |
1312 |
买入 |
| 09:37:27 |
146.35 |
4 |
1316 |
买入 |
| 09:37:30 |
146.35 |
3 |
1319 |
买入 |
| 09:37:33 |
146.5 |
15 |
1334 |
买入 |
| 09:37:36 |
146.67 |
4 |
1338 |
买入 |
| 09:37:42 |
146.67 |
2 |
1340 |
买入 |
| 09:37:57 |
146.64 |
2 |
1342 |
买入 |
| 09:38:06 |
146.4 |
2 |
1344 |
卖出 |
| 09:38:09 |
146.64 |
3 |
1347 |
买入 |
| 09:38:12 |
146.64 |
2 |
1349 |
买入 |
| 09:38:15 |
146.67 |
2 |
1351 |
买入 |
| 09:38:18 |
146.95 |
11 |
1362 |
买入 |
| 09:38:21 |
146.66 |
3 |
1365 |
卖出 |
| 09:38:27 |
146.66 |
2 |
1367 |
买入 |
| 09:38:30 |
146.68 |
1 |
1368 |
买入 |
| 09:38:33 |
146.67 |
1 |
1369 |
卖出 |
| 09:38:36 |
146.66 |
10 |
1379 |
卖出 |
| 09:38:39 |
146.66 |
4 |
1383 |
卖出 |
| 09:38:42 |
146.67 |
2 |
1385 |
买入 |
| 09:38:45 |
146.77 |
27 |
1412 |
买入 |
| 09:38:48 |
146.55 |
2 |
1414 |
卖出 |
| 09:38:51 |
146.59 |
1 |
1415 |
买入 |
| 09:38:54 |
146.4 |
50 |
1465 |
卖出 |
| 09:39:00 |
146.41 |
1 |
1466 |
卖出 |
| 09:39:03 |
146.45 |
2 |
1468 |
卖出 |
| 09:39:06 |
146.45 |
6 |
1474 |
卖出 |
| 09:39:09 |
146.56 |
12 |
1486 |
买入 |
| 09:39:15 |
146.56 |
2 |
1488 |
卖出 |
| 09:39:21 |
146.57 |
2 |
1490 |
买入 |
| 09:39:24 |
146.72 |
2 |
1492 |
买入 |
| 09:39:30 |
146.57 |
1 |
1493 |
卖出 |
| 09:39:33 |
146.57 |
1 |
1494 |
卖出 |
| 09:39:39 |
146.7 |
1 |
1495 |
买入 |
| 09:39:42 |
146.7 |
1 |
1496 |
买入 |
| 09:39:48 |
146.7 |
2 |
1498 |
买入 |
| 09:39:57 |
146.57 |
2 |
1500 |
卖出 |
| 09:40:03 |
146.7 |
1 |
1501 |
买入 |
| 09:40:12 |
146.7 |
53 |
1554 |
买入 |
| 09:40:15 |
146.6 |
20 |
1574 |
卖出 |
| 09:40:18 |
146.56 |
6 |
1580 |
卖出 |
| 09:40:21 |
146.57 |
7 |
1587 |
买入 |
| 09:40:24 |
146.6 |
7 |
1594 |
买入 |
| 09:40:27 |
146.35 |
47 |
1641 |
卖出 |
| 09:40:30 |
146.15 |
4 |
1645 |
卖出 |
| 09:40:33 |
146.09 |
3 |
1648 |
卖出 |
| 09:40:36 |
146.01 |
4 |
1652 |
卖出 |
| 09:40:42 |
146.15 |
3 |
1655 |
买入 |
| 09:40:45 |
146.6 |
27 |
1682 |
买入 |
| 09:40:48 |
146.35 |
6 |
1688 |
卖出 |
| 09:40:51 |
146.32 |
1 |
1689 |
卖出 |
| 09:40:54 |
146.2 |
1 |
1690 |
卖出 |
| 09:40:57 |
146.2 |
13 |
1703 |
卖出 |
| 09:41:00 |
146.52 |
3 |
1706 |
买入 |
| 09:41:03 |
146.52 |
108 |
1814 |
买入 |
| 09:41:06 |
146.28 |
1 |
1815 |
卖出 |
| 09:41:15 |
146.28 |
1 |
1816 |
卖出 |
| 09:41:18 |
146.46 |
5 |
1821 |
买入 |
| 09:41:24 |
146.29 |
1 |
1822 |
卖出 |
| 09:41:27 |
146.29 |
3 |
1825 |
卖出 |
| 09:41:30 |
146.46 |
1 |
1826 |
买入 |
| 09:41:42 |
146.46 |
3 |
1829 |
买入 |
| 09:41:45 |
146.29 |
3 |
1832 |
卖出 |
| 09:41:48 |
146.46 |
2 |
1834 |
买入 |
| 09:41:51 |
146.46 |
3 |
1837 |
卖出 |
| 09:41:54 |
146.29 |
34 |
1871 |
买入 |
| 09:41:57 |
146.46 |
3 |
1874 |
买入 |
| 09:42:03 |
146.46 |
4 |
1878 |
买入 |
| 09:42:18 |
146.3 |
1 |
1879 |
卖出 |
| 09:42:21 |
146.29 |
5 |
1884 |
卖出 |
| 09:42:24 |
146.27 |
19 |
1903 |
卖出 |
| 09:42:27 |
146.24 |
3 |
1906 |
买入 |
| 09:42:30 |
146.11 |
1 |
1907 |
卖出 |
| 09:42:36 |
146.1 |
1 |
1908 |
卖出 |
| 09:42:39 |
146.06 |
1 |
1909 |
卖出 |
| 09:42:42 |
146 |
63 |
1972 |
卖出 |
| 09:42:45 |
145.8 |
5 |
1977 |
卖出 |
| 09:42:54 |
145.8 |
21 |
1998 |
卖出 |
| 09:42:57 |
145.8 |
1 |
1999 |
卖出 |
| 09:43:00 |
145.8 |
1 |
2000 |
卖出 |
| 09:43:03 |
145.81 |
9 |
2009 |
买入 |
| 09:43:06 |
145.8 |
6 |
2015 |
卖出 |
| 09:43:12 |
145.82 |
2 |
2017 |
买入 |
| 09:43:15 |
145.81 |
5 |
2022 |
卖出 |
| 09:43:18 |
145.8 |
6 |
2028 |
卖出 |
| 09:43:21 |
145.8 |
8 |
2036 |
卖出 |
| 09:43:24 |
145.8 |
2 |
2038 |
买入 |
| 09:43:27 |
145.8 |
4 |
2042 |
买入 |
| 09:43:39 |
145.8 |
2 |
2044 |
卖出 |
| 09:43:57 |
145.97 |
2 |
2046 |
买入 |
| 09:44:03 |
145.9 |
2 |
2048 |
买入 |
| 09:44:15 |
145.84 |
13 |
2061 |
卖出 |
| 09:44:18 |
145.84 |
2 |
2063 |
卖出 |
| 09:44:21 |
146 |
48 |
2111 |
买入 |
| 09:44:24 |
146.06 |
10 |
2121 |
买入 |
| 09:44:42 |
146.06 |
2 |
2123 |
买入 |
| 09:44:48 |
146.06 |
4 |
2127 |
买入 |
| 09:44:57 |
146.2 |
50 |
2177 |
买入 |
| 09:45:03 |
146.2 |
2 |
2179 |
买入 |
| 09:45:27 |
146.18 |
1 |
2180 |
买入 |
| 09:45:42 |
146.08 |
1 |
2181 |
卖出 |
| 09:45:48 |
146.01 |
5 |
2186 |
卖出 |
| 09:45:51 |
146.11 |
3 |
2189 |
买入 |
| 09:45:54 |
146.08 |
1 |
2190 |
卖出 |
| 09:46:03 |
146.02 |
2 |
2192 |
卖出 |
| 09:46:06 |
146.08 |
2 |
2194 |
卖出 |
| 09:46:12 |
146.08 |
1 |
2195 |
卖出 |
| 09:46:15 |
146.09 |
1 |
2196 |
买入 |
| 09:46:36 |
146.09 |
1 |
2197 |
卖出 |
| 09:46:42 |
146.09 |
6 |
2203 |
卖出 |
| 09:46:48 |
146.09 |
5 |
2208 |
买入 |
| 09:46:54 |
146.09 |
2 |
2210 |
买入 |
| 09:46:57 |
146.09 |
2 |
2212 |
买入 |
| 09:47:00 |
146.09 |
2 |
2214 |
买入 |
| 09:47:06 |
146.3 |
36 |
2250 |
买入 |
| 09:47:12 |
146.45 |
2 |
2252 |
买入 |
| 09:47:15 |
146.45 |
3 |
2255 |
买入 |
| 09:47:21 |
146.45 |
1 |
2256 |
卖出 |
| 09:47:24 |
146.29 |
1 |
2257 |
卖出 |
| 09:47:30 |
146.46 |
7 |
2264 |
买入 |
| 09:47:39 |
146.46 |
2 |
2266 |
卖出 |
| 09:47:42 |
146.47 |
1 |
2267 |
买入 |
| 09:47:45 |
146.49 |
7 |
2274 |
买入 |
| 09:47:51 |
146.29 |
4 |
2278 |
卖出 |
| 09:48:03 |
146.46 |
1 |
2279 |
买入 |
| 09:48:09 |
146.28 |
8 |
2287 |
卖出 |
| 09:48:12 |
146.09 |
8 |
2295 |
卖出 |
| 09:48:15 |
146 |
4 |
2299 |
卖出 |
| 09:48:18 |
145.92 |
1 |
2300 |
卖出 |
| 09:48:21 |
145.8 |
4 |
2304 |
卖出 |
| 09:48:24 |
145.84 |
2 |
2306 |
买入 |
| 09:48:27 |
145.85 |
1 |
2307 |
买入 |
| 09:48:30 |
145.89 |
1 |
2308 |
买入 |
| 09:48:33 |
145.89 |
3 |
2311 |
买入 |
| 09:48:36 |
145.89 |
2 |
2313 |
卖出 |
| 09:48:54 |
145.89 |
3 |
2316 |
卖出 |
| 09:49:00 |
145.89 |
6 |
2322 |
卖出 |
| 09:49:15 |
146.24 |
2 |
2324 |
买入 |
| 09:49:39 |
146.24 |
8 |
2332 |
买入 |
| 09:49:45 |
146.23 |
4 |
2336 |
卖出 |
| 09:49:48 |
146.24 |
3 |
2339 |
买入 |
| 09:50:00 |
146.01 |
1 |
2340 |
卖出 |
| 09:50:03 |
146.2 |
2 |
2342 |
买入 |
| 09:50:06 |
146.02 |
57 |
2399 |
卖出 |
| 09:50:09 |
145.89 |
10 |
2409 |
卖出 |
| 09:50:12 |
145.86 |
6 |
2415 |
卖出 |
| 09:50:15 |
145.8 |
6 |
2421 |
卖出 |
| 09:50:18 |
145.81 |
6 |
2427 |
买入 |
| 09:50:21 |
145.81 |
1 |
2428 |
卖出 |
| 09:50:24 |
145.8 |
11 |
2439 |
卖出 |
| 09:50:27 |
145.81 |
3 |
2442 |
买入 |
| 09:50:30 |
145.78 |
10 |
2452 |
卖出 |
| 09:50:33 |
145.81 |
2 |
2454 |
买入 |
| 09:50:39 |
145.81 |
1 |
2455 |
卖出 |
| 09:50:42 |
145.86 |
14 |
2469 |
买入 |
| 09:50:48 |
145.77 |
21 |
2490 |
卖出 |
| 09:50:51 |
145.7 |
3 |
2493 |
卖出 |
| 09:50:54 |
145.65 |
1 |
2494 |
卖出 |
| 09:50:57 |
145.65 |
1 |
2495 |
买入 |
| 09:51:00 |
145.6 |
3 |
2498 |
卖出 |