钧达股份[002865]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:09 |
62.71 |
9 |
9 |
集合竞价 |
09:23:36 |
62.86 |
33 |
33 |
集合竞价 |
09:24:21 |
64 |
38 |
38 |
集合竞价 |
09:24:48 |
64.3 |
47 |
47 |
集合竞价 |
09:24:57 |
63.97 |
81 |
81 |
集合竞价 |
09:25:00 |
64.65 |
110 |
191 |
卖出 |
09:30:00 |
64.64 |
7 |
198 |
卖出 |
09:30:03 |
64.99 |
99 |
297 |
买入 |
09:30:06 |
64.65 |
149 |
446 |
卖出 |
09:30:09 |
64.63 |
31 |
477 |
卖出 |
09:30:12 |
64.62 |
23 |
500 |
卖出 |
09:30:15 |
64.31 |
9 |
509 |
卖出 |
09:30:18 |
64.45 |
36 |
545 |
买入 |
09:30:21 |
64.59 |
15 |
560 |
买入 |
09:30:24 |
64.48 |
28 |
588 |
卖出 |
09:30:27 |
64.5 |
13 |
601 |
卖出 |
09:30:30 |
64.6 |
25 |
626 |
买入 |
09:30:33 |
64.44 |
11 |
637 |
卖出 |
09:30:36 |
64.31 |
29 |
666 |
卖出 |
09:30:39 |
64.04 |
34 |
700 |
卖出 |
09:30:42 |
64.01 |
11 |
711 |
卖出 |
09:30:45 |
64.04 |
14 |
725 |
买入 |
09:30:48 |
64.17 |
16 |
741 |
买入 |
09:30:51 |
64.62 |
31 |
772 |
买入 |
09:30:54 |
64.63 |
22 |
794 |
买入 |
09:30:57 |
64.04 |
100 |
894 |
卖出 |
09:31:00 |
64.39 |
2 |
896 |
买入 |
09:31:06 |
64.37 |
12 |
908 |
卖出 |
09:31:09 |
64.23 |
1 |
909 |
卖出 |
09:31:12 |
64.24 |
13 |
922 |
买入 |
09:31:15 |
64.23 |
10 |
932 |
卖出 |
09:31:18 |
64.6 |
23 |
955 |
买入 |
09:31:21 |
64.6 |
5 |
960 |
买入 |
09:31:24 |
64.6 |
104 |
1064 |
买入 |
09:31:27 |
64.59 |
1 |
1065 |
卖出 |
09:31:30 |
64.59 |
1 |
1066 |
买入 |
09:31:36 |
64.9 |
13 |
1079 |
买入 |
09:31:39 |
64.98 |
19 |
1098 |
买入 |
09:31:42 |
64.8 |
13 |
1111 |
卖出 |
09:31:45 |
64.99 |
19 |
1130 |
买入 |
09:31:48 |
64.99 |
16 |
1146 |
卖出 |
09:31:51 |
65.1 |
7 |
1153 |
买入 |
09:31:54 |
65.1 |
9 |
1162 |
买入 |
09:31:57 |
65.1 |
2 |
1164 |
买入 |
09:32:00 |
65.09 |
45 |
1209 |
卖出 |
09:32:03 |
65.13 |
24 |
1233 |
买入 |
09:32:06 |
65.19 |
39 |
1272 |
买入 |
09:32:09 |
65.46 |
96 |
1368 |
买入 |
09:32:12 |
65.47 |
5 |
1373 |
买入 |
09:32:15 |
65.47 |
103 |
1476 |
买入 |
09:32:18 |
65.46 |
8 |
1484 |
卖出 |
09:32:21 |
65.47 |
6 |
1490 |
买入 |
09:32:24 |
65.47 |
13 |
1503 |
买入 |
09:32:27 |
65.47 |
17 |
1520 |
买入 |
09:32:30 |
65.47 |
32 |
1552 |
买入 |
09:32:33 |
65.28 |
26 |
1578 |
卖出 |
09:32:36 |
65.22 |
16 |
1594 |
卖出 |
09:32:39 |
65.2 |
109 |
1703 |
卖出 |
09:32:42 |
65.21 |
2 |
1705 |
买入 |
09:32:45 |
65.2 |
6 |
1711 |
卖出 |
09:32:48 |
65.2 |
2 |
1713 |
买入 |
09:32:51 |
65.19 |
18 |
1731 |
买入 |
09:32:57 |
65.46 |
93 |
1824 |
买入 |
09:33:00 |
65.58 |
160 |
1984 |
买入 |
09:33:03 |
65.81 |
5 |
1989 |
买入 |
09:33:06 |
65.83 |
9 |
1998 |
卖出 |
09:33:09 |
66 |
5 |
2003 |
买入 |
09:33:12 |
65.83 |
55 |
2058 |
卖出 |
09:33:15 |
66 |
36 |
2094 |
买入 |
09:33:18 |
66.22 |
132 |
2226 |
买入 |
09:33:21 |
66.01 |
9 |
2235 |
卖出 |
09:33:24 |
66.14 |
12 |
2247 |
买入 |
09:33:27 |
66 |
26 |
2273 |
卖出 |
09:33:30 |
66.28 |
35 |
2308 |
买入 |
09:33:33 |
66.22 |
5 |
2313 |
卖出 |
09:33:36 |
66.5 |
6 |
2319 |
买入 |
09:33:39 |
66.5 |
28 |
2347 |
买入 |
09:33:42 |
66.5 |
13 |
2360 |
买入 |
09:33:45 |
66.52 |
14 |
2374 |
买入 |
09:33:48 |
66.5 |
10 |
2384 |
卖出 |
09:33:51 |
66.5 |
38 |
2422 |
卖出 |
09:33:54 |
66.5 |
38 |
2460 |
买入 |
09:33:57 |
66.34 |
182 |
2642 |
卖出 |
09:34:00 |
66.5 |
21 |
2663 |
买入 |
09:34:03 |
66.5 |
23 |
2686 |
买入 |
09:34:06 |
66.37 |
33 |
2719 |
卖出 |
09:34:09 |
66.48 |
21 |
2740 |
买入 |
09:34:12 |
66.48 |
45 |
2785 |
买入 |
09:34:15 |
66.37 |
85 |
2870 |
卖出 |
09:34:18 |
66.37 |
22 |
2892 |
买入 |
09:34:21 |
66.36 |
12 |
2904 |
卖出 |
09:34:24 |
66.36 |
12 |
2916 |
买入 |
09:34:27 |
66.32 |
6 |
2922 |
卖出 |
09:34:30 |
66.32 |
6 |
2928 |
卖出 |
09:34:33 |
66.32 |
2 |
2930 |
卖出 |
09:34:36 |
66.3 |
7 |
2937 |
卖出 |
09:34:39 |
66.3 |
6 |
2943 |
买入 |
09:34:42 |
66.23 |
8 |
2951 |
卖出 |
09:34:45 |
66 |
42 |
2993 |
卖出 |
09:34:48 |
66.29 |
30 |
3023 |
买入 |
09:34:51 |
66 |
20 |
3043 |
卖出 |
09:34:54 |
66 |
35 |
3078 |
卖出 |
09:34:57 |
66 |
17 |
3095 |
卖出 |
09:35:00 |
66 |
19 |
3114 |
卖出 |
09:35:03 |
66 |
6 |
3120 |
卖出 |
09:35:06 |
66.18 |
3 |
3123 |
买入 |
09:35:09 |
66.06 |
61 |
3184 |
卖出 |
09:35:12 |
66.28 |
3 |
3187 |
买入 |
09:35:15 |
66.18 |
15 |
3202 |
卖出 |
09:35:18 |
66.17 |
9 |
3211 |
卖出 |
09:35:21 |
66.21 |
3 |
3214 |
买入 |
09:35:24 |
66.21 |
1 |
3215 |
卖出 |
09:35:27 |
66.21 |
1 |
3216 |
卖出 |
09:35:30 |
66.18 |
4 |
3220 |
卖出 |
09:35:33 |
66.21 |
3 |
3223 |
买入 |
09:35:36 |
66.21 |
25 |
3248 |
买入 |
09:35:39 |
66.23 |
6 |
3254 |
买入 |
09:35:42 |
66.21 |
25 |
3279 |
卖出 |
09:35:45 |
66.06 |
9 |
3288 |
卖出 |
09:35:48 |
66.2 |
6 |
3294 |
买入 |
09:35:51 |
66.06 |
7 |
3301 |
卖出 |
09:35:54 |
66.06 |
1 |
3302 |
卖出 |
09:35:57 |
66.1 |
4 |
3306 |
买入 |
09:36:00 |
66.2 |
5 |
3311 |
买入 |
09:36:03 |
66.11 |
8 |
3319 |
卖出 |
09:36:06 |
66.2 |
6 |
3325 |
买入 |
09:36:09 |
66.24 |
51 |
3376 |
买入 |
09:36:12 |
66.2 |
27 |
3403 |
卖出 |
09:36:15 |
66.3 |
10 |
3413 |
买入 |
09:36:18 |
66.3 |
23 |
3436 |
买入 |
09:36:21 |
66.48 |
238 |
3674 |
买入 |
09:36:24 |
66.51 |
91 |
3765 |
买入 |
09:36:27 |
66.52 |
43 |
3808 |
买入 |
09:36:30 |
66.53 |
19 |
3827 |
买入 |
09:36:33 |
66.59 |
31 |
3858 |
买入 |
09:36:39 |
66.59 |
8 |
3866 |
买入 |
09:36:42 |
66.59 |
23 |
3889 |
买入 |
09:36:45 |
66.47 |
51 |
3940 |
卖出 |
09:36:48 |
66.59 |
22 |
3962 |
买入 |
09:36:51 |
66.34 |
27 |
3989 |
卖出 |
09:36:54 |
66.54 |
65 |
4054 |
买入 |
09:36:57 |
66.5 |
8 |
4062 |
卖出 |
09:37:03 |
66.53 |
57 |
4119 |
买入 |
09:37:06 |
66.32 |
81 |
4200 |
卖出 |
09:37:09 |
66.5 |
2 |
4202 |
买入 |
09:37:15 |
66.5 |
13 |
4215 |
买入 |
09:37:18 |
66.47 |
47 |
4262 |
卖出 |
09:37:21 |
66.51 |
4 |
4266 |
买入 |
09:37:24 |
66.53 |
8 |
4274 |
卖出 |
09:37:27 |
66.5 |
4 |
4278 |
卖出 |
09:37:30 |
66.5 |
7 |
4285 |
买入 |
09:37:33 |
66.38 |
7 |
4292 |
卖出 |
09:37:36 |
66.37 |
3 |
4295 |
卖出 |
09:37:39 |
66.6 |
83 |
4378 |
买入 |
09:37:42 |
66.6 |
2 |
4380 |
卖出 |
09:37:48 |
66.61 |
3 |
4383 |
买入 |
09:37:51 |
66.6 |
87 |
4470 |
卖出 |
09:37:54 |
66.61 |
158 |
4628 |
买入 |
09:37:57 |
66.48 |
1 |
4629 |
卖出 |
09:38:03 |
66.59 |
6 |
4635 |
买入 |
09:38:06 |
66.37 |
8 |
4643 |
卖出 |
09:38:09 |
66.36 |
1 |
4644 |
卖出 |
09:38:12 |
66.35 |
8 |
4652 |
卖出 |
09:38:15 |
66.6 |
208 |
4860 |
买入 |
09:38:18 |
66.56 |
12 |
4872 |
买入 |
09:38:21 |
66.56 |
5 |
4877 |
卖出 |
09:38:24 |
66.61 |
138 |
5015 |
买入 |
09:38:27 |
66.6 |
1 |
5016 |
卖出 |
09:38:30 |
66.6 |
6 |
5022 |
卖出 |
09:38:33 |
66.59 |
7 |
5029 |
卖出 |
09:38:36 |
66.61 |
10 |
5039 |
买入 |
09:38:39 |
66.56 |
50 |
5089 |
卖出 |
09:38:42 |
66.59 |
2 |
5091 |
买入 |
09:38:45 |
66.56 |
7 |
5098 |
卖出 |
09:38:48 |
66.55 |
11 |
5109 |
卖出 |
09:38:51 |
66.59 |
7 |
5116 |
买入 |
09:38:54 |
66.59 |
6 |
5122 |
卖出 |
09:38:57 |
66.59 |
1 |
5123 |
卖出 |
09:39:00 |
66.59 |
2 |
5125 |
买入 |
09:39:03 |
66.59 |
1 |
5126 |
买入 |
09:39:06 |
66.61 |
6 |
5132 |
买入 |
09:39:09 |
66.62 |
122 |
5254 |
买入 |
09:39:12 |
66.36 |
18 |
5272 |
卖出 |
09:39:15 |
66.36 |
24 |
5296 |
卖出 |
09:39:18 |
66.56 |
21 |
5317 |
买入 |
09:39:21 |
66.56 |
22 |
5339 |
买入 |
09:39:27 |
66.56 |
43 |
5382 |
买入 |
09:39:30 |
66.6 |
17 |
5399 |
买入 |
09:39:33 |
66.56 |
122 |
5521 |
卖出 |
09:39:36 |
66.36 |
1 |
5522 |
卖出 |
09:39:39 |
66.56 |
11 |
5533 |
买入 |
09:39:42 |
66.44 |
2 |
5535 |
买入 |
09:39:45 |
66.32 |
11 |
5546 |
卖出 |
09:39:48 |
66.65 |
69 |
5615 |
买入 |
09:39:51 |
66.55 |
3 |
5618 |
买入 |
09:39:54 |
66.31 |
9 |
5627 |
卖出 |
09:40:00 |
66.31 |
25 |
5652 |
买入 |
09:40:03 |
66.56 |
27 |
5679 |
买入 |
09:40:06 |
66.55 |
4 |
5683 |
买入 |
09:40:12 |
66.31 |
9 |
5692 |
卖出 |
09:40:15 |
66.31 |
1 |
5693 |
买入 |
09:40:18 |
66.06 |
12 |
5705 |
卖出 |
09:40:27 |
66.05 |
24 |
5729 |
买入 |
09:40:30 |
65.8 |
4 |
5733 |
卖出 |
09:40:39 |
65.8 |
1 |
5734 |
卖出 |
09:40:42 |
65.8 |
1 |
5735 |
买入 |
09:40:45 |
65.78 |
1 |
5736 |
买入 |
09:40:48 |
65.61 |
1 |
5737 |
卖出 |
09:40:54 |
65.61 |
1 |
5738 |
卖出 |
09:40:57 |
65.61 |
6 |
5744 |
卖出 |
09:41:03 |
65.6 |
11 |
5755 |
卖出 |
09:41:06 |
65.55 |
1 |
5756 |
卖出 |
09:41:09 |
65.66 |
65 |
5821 |
买入 |
09:41:12 |
65.54 |
1 |
5822 |
卖出 |
09:41:15 |
65.58 |
39 |
5861 |
买入 |
09:41:18 |
65.57 |
6 |
5867 |
卖出 |
09:41:21 |
65.58 |
8 |
5875 |
买入 |
09:41:24 |
65.57 |
5 |
5880 |
买入 |
09:41:27 |
65.57 |
9 |
5889 |
买入 |
09:41:30 |
65.56 |
10 |
5899 |
买入 |
09:41:33 |
65.32 |
15 |
5914 |
卖出 |
09:41:36 |
65.6 |
11 |
5925 |
买入 |
09:41:39 |
65.6 |
5 |
5930 |
买入 |
09:41:42 |
65.56 |
5 |
5935 |
卖出 |
09:41:45 |
65.57 |
10 |
5945 |
买入 |
09:41:48 |
65.56 |
38 |
5983 |
卖出 |
09:41:51 |
65.6 |
26 |
6009 |
买入 |
09:41:54 |
65.59 |
3 |
6012 |
卖出 |
09:41:57 |
65.59 |
5 |
6017 |
买入 |
09:42:00 |
65.51 |
5 |
6022 |
卖出 |
09:42:03 |
65.47 |
5 |
6027 |
卖出 |
09:42:06 |
65.49 |
5 |
6032 |
买入 |
09:42:09 |
65.52 |
4 |
6036 |
买入 |
09:42:12 |
65.53 |
12 |
6048 |
买入 |
09:42:15 |
65.53 |
8 |
6056 |
卖出 |
09:42:18 |
65.52 |
16 |
6072 |
卖出 |
09:42:21 |
65.52 |
11 |
6083 |
卖出 |
09:42:24 |
65.66 |
6 |
6089 |
买入 |
09:42:27 |
65.72 |
5 |
6094 |
买入 |
09:42:30 |
66.35 |
10 |
6104 |
买入 |
09:42:33 |
66.23 |
5 |
6109 |
卖出 |
09:42:36 |
66.16 |
1 |
6110 |
卖出 |
09:42:39 |
66.17 |
3 |
6113 |
买入 |
09:42:42 |
66.11 |
2 |
6115 |
卖出 |
09:42:45 |
66.07 |
1 |
6116 |
卖出 |
09:42:48 |
65.87 |
1 |
6117 |
卖出 |
09:42:51 |
65.77 |
10 |
6127 |
卖出 |
09:42:54 |
65.76 |
12 |
6139 |
卖出 |
09:42:57 |
65.76 |
18 |
6157 |
买入 |
09:43:06 |
65.8 |
9 |
6166 |
买入 |
09:43:09 |
65.8 |
8 |
6174 |
卖出 |
09:43:12 |
65.76 |
13 |
6187 |
卖出 |
09:43:15 |
65.76 |
18 |
6205 |
卖出 |
09:43:18 |
65.76 |
1 |
6206 |
卖出 |
09:43:21 |
65.76 |
1 |
6207 |
卖出 |
09:43:30 |
65.6 |
5 |
6212 |
卖出 |
09:43:33 |
65.6 |
3 |
6215 |
卖出 |
09:43:36 |
65.6 |
5 |
6220 |
卖出 |
09:43:39 |
65.57 |
22 |
6242 |
卖出 |
09:43:42 |
65.52 |
1 |
6243 |
卖出 |
09:43:45 |
65.37 |
40 |
6283 |
卖出 |
09:43:48 |
65.58 |
1 |
6284 |
卖出 |
09:44:00 |
65.52 |
2 |
6286 |
买入 |
09:44:03 |
65.58 |
9 |
6295 |
买入 |
09:44:06 |
65.38 |
5 |
6300 |
卖出 |
09:44:09 |
65.46 |
2 |
6302 |
卖出 |
09:44:12 |
65.52 |
2 |
6304 |
买入 |
09:44:15 |
65.38 |
20 |
6324 |
卖出 |
09:44:18 |
65.37 |
11 |
6335 |
卖出 |
09:44:21 |
65.29 |
16 |
6351 |
卖出 |
09:44:24 |
65.52 |
57 |
6408 |
买入 |
09:44:27 |
65.55 |
11 |
6419 |
买入 |
09:44:30 |
65.56 |
26 |
6445 |
卖出 |
09:44:33 |
65.38 |
4 |
6449 |
卖出 |
09:44:36 |
65.58 |
10 |
6459 |
买入 |
09:44:57 |
65.38 |
9 |
6468 |
卖出 |
09:45:00 |
65.45 |
22 |
6490 |
买入 |
09:45:06 |
65.42 |
12 |
6502 |
卖出 |
09:45:09 |
65.42 |
3 |
6505 |
卖出 |
09:45:12 |
65.42 |
3 |
6508 |
卖出 |
09:45:15 |
65.42 |
17 |
6525 |
卖出 |
09:45:18 |
65.57 |
16 |
6541 |
买入 |
09:45:21 |
65.61 |
16 |
6557 |
买入 |
09:45:24 |
65.52 |
8 |
6565 |
卖出 |
09:45:27 |
65.41 |
4 |
6569 |
买入 |
09:45:30 |
65.47 |
4 |
6573 |
买入 |
09:45:33 |
65.47 |
8 |
6581 |
卖出 |
09:45:36 |
65.47 |
1 |
6582 |
买入 |
09:45:39 |
65.52 |
11 |
6593 |
买入 |
09:45:45 |
65.56 |
13 |
6606 |
买入 |
09:45:51 |
65.56 |
11 |
6617 |
买入 |
09:45:54 |
65.61 |
16 |
6633 |
买入 |
09:45:57 |
65.5 |
7 |
6640 |
卖出 |
09:46:00 |
65.66 |
10 |
6650 |
买入 |
09:46:03 |
65.51 |
1 |
6651 |
买入 |
09:46:06 |
65.56 |
19 |
6670 |
买入 |
09:46:09 |
65.55 |
25 |
6695 |
卖出 |
09:46:12 |
65.41 |
18 |
6713 |
卖出 |
09:46:15 |
65.41 |
26 |
6739 |
卖出 |
09:46:18 |
65.5 |
1 |
6740 |
买入 |