鑫铂股份[003038]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
59.58 |
1 |
1 |
集合竞价 |
| 09:23:27 |
59.09 |
16 |
16 |
集合竞价 |
| 09:24:12 |
59.1 |
16 |
16 |
集合竞价 |
| 09:24:57 |
59.58 |
31 |
31 |
集合竞价 |
| 09:25:00 |
59.99 |
47 |
78 |
买入 |
| 09:30:00 |
59.58 |
12 |
90 |
卖出 |
| 09:30:03 |
59.88 |
31 |
121 |
买入 |
| 09:30:06 |
59.8 |
20 |
141 |
卖出 |
| 09:30:09 |
59.76 |
6 |
147 |
卖出 |
| 09:30:12 |
59.76 |
12 |
159 |
买入 |
| 09:30:15 |
59.71 |
1 |
160 |
卖出 |
| 09:30:21 |
59.52 |
3 |
163 |
卖出 |
| 09:30:24 |
59.49 |
15 |
178 |
卖出 |
| 09:30:27 |
59.49 |
3 |
181 |
买入 |
| 09:30:30 |
59.2 |
3 |
184 |
卖出 |
| 09:30:33 |
59.2 |
5 |
189 |
买入 |
| 09:30:36 |
59.35 |
1 |
190 |
卖出 |
| 09:30:39 |
59.19 |
5 |
195 |
卖出 |
| 09:30:45 |
59.14 |
4 |
199 |
卖出 |
| 09:30:48 |
59.13 |
1 |
200 |
卖出 |
| 09:30:51 |
59.14 |
6 |
206 |
买入 |
| 09:30:54 |
59.13 |
12 |
218 |
卖出 |
| 09:30:57 |
59.1 |
10 |
228 |
卖出 |
| 09:31:00 |
59.11 |
10 |
238 |
买入 |
| 09:31:03 |
59.01 |
15 |
253 |
卖出 |
| 09:31:06 |
59.1 |
2 |
255 |
买入 |
| 09:31:09 |
59.09 |
2 |
257 |
卖出 |
| 09:31:12 |
59.1 |
1 |
258 |
买入 |
| 09:31:15 |
59.03 |
15 |
273 |
卖出 |
| 09:31:18 |
59.03 |
2 |
275 |
买入 |
| 09:31:21 |
59.13 |
37 |
312 |
买入 |
| 09:31:24 |
59.05 |
8 |
320 |
卖出 |
| 09:31:27 |
59.13 |
2 |
322 |
买入 |
| 09:31:30 |
59.06 |
5 |
327 |
卖出 |
| 09:31:33 |
59.13 |
8 |
335 |
买入 |
| 09:31:36 |
59.13 |
27 |
362 |
卖出 |
| 09:31:39 |
59.17 |
4 |
366 |
买入 |
| 09:31:48 |
59.2 |
1 |
367 |
买入 |
| 09:31:54 |
59.2 |
3 |
370 |
买入 |
| 09:31:57 |
59.33 |
2 |
372 |
买入 |
| 09:32:00 |
59.34 |
7 |
379 |
卖出 |
| 09:32:03 |
59.35 |
4 |
383 |
买入 |
| 09:32:09 |
59.2 |
7 |
390 |
卖出 |
| 09:32:12 |
59.35 |
5 |
395 |
卖出 |
| 09:32:15 |
59.37 |
1 |
396 |
买入 |
| 09:32:18 |
59.35 |
1 |
397 |
卖出 |
| 09:32:21 |
59.35 |
1 |
398 |
卖出 |
| 09:32:24 |
59.35 |
3 |
401 |
卖出 |
| 09:32:27 |
59.33 |
4 |
405 |
卖出 |
| 09:32:30 |
59.33 |
5 |
410 |
卖出 |
| 09:32:33 |
59.27 |
2 |
412 |
卖出 |
| 09:32:36 |
59.2 |
8 |
420 |
卖出 |
| 09:32:39 |
59.2 |
1 |
421 |
卖出 |
| 09:32:42 |
59.3 |
2 |
423 |
买入 |
| 09:32:48 |
59.2 |
5 |
428 |
卖出 |
| 09:32:54 |
59.21 |
3 |
431 |
卖出 |
| 09:33:03 |
59.21 |
1 |
432 |
卖出 |
| 09:33:06 |
59.21 |
1 |
433 |
卖出 |
| 09:33:12 |
59.22 |
1 |
434 |
买入 |
| 09:33:15 |
59.34 |
3 |
437 |
买入 |
| 09:33:18 |
59.22 |
5 |
442 |
卖出 |
| 09:33:27 |
59.34 |
2 |
444 |
买入 |
| 09:33:30 |
59.3 |
14 |
458 |
卖出 |
| 09:33:36 |
59.22 |
16 |
474 |
卖出 |
| 09:33:39 |
59.21 |
8 |
482 |
卖出 |
| 09:33:42 |
59.21 |
8 |
490 |
卖出 |
| 09:33:45 |
59.2 |
5 |
495 |
卖出 |
| 09:33:48 |
59.34 |
10 |
505 |
买入 |
| 09:34:12 |
59.39 |
1 |
506 |
买入 |
| 09:34:15 |
59.34 |
1 |
507 |
卖出 |
| 09:34:18 |
59.33 |
1 |
508 |
卖出 |
| 09:34:21 |
59.33 |
2 |
510 |
卖出 |
| 09:34:27 |
59.25 |
3 |
513 |
卖出 |
| 09:34:33 |
59.22 |
44 |
557 |
卖出 |
| 09:34:36 |
59.22 |
3 |
560 |
卖出 |
| 09:34:39 |
59.22 |
8 |
568 |
卖出 |
| 09:34:42 |
59.22 |
1 |
569 |
卖出 |
| 09:34:45 |
59.2 |
13 |
582 |
卖出 |
| 09:34:48 |
59.2 |
3 |
585 |
卖出 |
| 09:34:51 |
59.2 |
6 |
591 |
卖出 |
| 09:34:57 |
59.2 |
6 |
597 |
卖出 |
| 09:35:00 |
59.2 |
3 |
600 |
卖出 |
| 09:35:03 |
59.2 |
10 |
610 |
卖出 |
| 09:35:06 |
59.2 |
26 |
636 |
卖出 |
| 09:35:09 |
59.18 |
16 |
652 |
卖出 |
| 09:35:12 |
59.18 |
10 |
662 |
卖出 |
| 09:35:15 |
59.17 |
1 |
663 |
卖出 |
| 09:35:18 |
59.13 |
3 |
666 |
卖出 |
| 09:35:21 |
59.17 |
13 |
679 |
买入 |
| 09:35:24 |
59.14 |
3 |
682 |
卖出 |
| 09:35:27 |
59.13 |
9 |
691 |
卖出 |
| 09:35:33 |
59.13 |
6 |
697 |
卖出 |
| 09:35:36 |
59.13 |
1 |
698 |
卖出 |
| 09:35:39 |
59.13 |
7 |
705 |
卖出 |
| 09:35:42 |
59.13 |
21 |
726 |
卖出 |
| 09:35:48 |
59.13 |
2 |
728 |
卖出 |
| 09:35:54 |
59.14 |
1 |
729 |
卖出 |
| 09:35:57 |
59.14 |
1 |
730 |
买入 |
| 09:36:03 |
59.13 |
2 |
732 |
卖出 |
| 09:36:06 |
59.14 |
2 |
734 |
买入 |
| 09:36:09 |
59.14 |
11 |
745 |
买入 |
| 09:36:12 |
59.14 |
5 |
750 |
买入 |
| 09:36:15 |
59.2 |
4 |
754 |
买入 |
| 09:36:18 |
59.14 |
10 |
764 |
卖出 |
| 09:36:30 |
59.14 |
8 |
772 |
卖出 |
| 09:36:36 |
59.15 |
4 |
776 |
卖出 |
| 09:36:39 |
59.15 |
2 |
778 |
卖出 |
| 09:36:45 |
59.15 |
1 |
779 |
卖出 |
| 09:36:48 |
59.15 |
3 |
782 |
买入 |
| 09:36:51 |
59.15 |
2 |
784 |
买入 |
| 09:36:54 |
59.15 |
2 |
786 |
买入 |
| 09:37:03 |
59.15 |
15 |
801 |
买入 |
| 09:37:06 |
59.14 |
4 |
805 |
卖出 |
| 09:37:09 |
59.15 |
1 |
806 |
买入 |
| 09:37:12 |
59.14 |
6 |
812 |
卖出 |
| 09:37:15 |
59.16 |
12 |
824 |
买入 |
| 09:37:18 |
59.21 |
1 |
825 |
买入 |
| 09:37:21 |
59.15 |
1 |
826 |
卖出 |
| 09:37:24 |
59.21 |
1 |
827 |
买入 |
| 09:37:27 |
59.21 |
4 |
831 |
买入 |
| 09:37:30 |
59.21 |
1 |
832 |
买入 |
| 09:37:33 |
59.22 |
8 |
840 |
买入 |
| 09:37:36 |
59.23 |
4 |
844 |
买入 |
| 09:37:48 |
59.26 |
1 |
845 |
买入 |
| 09:37:51 |
59.26 |
1 |
846 |
卖出 |
| 09:37:54 |
59.25 |
2 |
848 |
卖出 |
| 09:37:57 |
59.33 |
1 |
849 |
买入 |
| 09:38:00 |
59.33 |
4 |
853 |
买入 |
| 09:38:03 |
59.33 |
3 |
856 |
买入 |
| 09:38:09 |
59.33 |
1 |
857 |
买入 |
| 09:38:12 |
59.28 |
6 |
863 |
卖出 |
| 09:38:15 |
59.33 |
1 |
864 |
买入 |
| 09:38:18 |
59.33 |
2 |
866 |
卖出 |
| 09:38:21 |
59.32 |
1 |
867 |
卖出 |
| 09:38:24 |
59.33 |
1 |
868 |
买入 |
| 09:38:27 |
59.33 |
3 |
871 |
买入 |
| 09:38:30 |
59.3 |
12 |
883 |
卖出 |
| 09:38:33 |
59.3 |
2 |
885 |
买入 |
| 09:38:36 |
59.3 |
5 |
890 |
买入 |
| 09:38:39 |
59.3 |
3 |
893 |
卖出 |
| 09:38:51 |
59.3 |
1 |
894 |
卖出 |
| 09:39:00 |
59.33 |
8 |
902 |
买入 |
| 09:39:03 |
59.3 |
2 |
904 |
卖出 |
| 09:39:09 |
59.3 |
2 |
906 |
卖出 |
| 09:39:15 |
59.3 |
9 |
915 |
卖出 |
| 09:39:18 |
59.3 |
2 |
917 |
卖出 |
| 09:39:21 |
59.29 |
1 |
918 |
卖出 |
| 09:39:30 |
59.29 |
3 |
921 |
卖出 |
| 09:39:33 |
59.29 |
1 |
922 |
卖出 |
| 09:39:39 |
59.29 |
6 |
928 |
卖出 |
| 09:39:48 |
59.3 |
12 |
940 |
买入 |
| 09:39:51 |
59.28 |
17 |
957 |
卖出 |
| 09:39:54 |
59.25 |
31 |
988 |
卖出 |
| 09:39:57 |
59.23 |
8 |
996 |
卖出 |
| 09:40:00 |
59.23 |
2 |
998 |
卖出 |
| 09:40:03 |
59.21 |
1 |
999 |
卖出 |
| 09:40:06 |
59.15 |
5 |
1004 |
卖出 |
| 09:40:09 |
59.15 |
22 |
1026 |
卖出 |
| 09:40:12 |
59.15 |
2 |
1028 |
卖出 |
| 09:40:15 |
59.14 |
3 |
1031 |
卖出 |
| 09:40:18 |
59.14 |
7 |
1038 |
卖出 |
| 09:40:21 |
59.13 |
10 |
1048 |
卖出 |
| 09:40:24 |
59.13 |
19 |
1067 |
卖出 |
| 09:40:27 |
59.13 |
10 |
1077 |
卖出 |
| 09:40:30 |
59.02 |
11 |
1088 |
卖出 |
| 09:40:33 |
59.02 |
12 |
1100 |
卖出 |
| 09:40:36 |
59 |
51 |
1151 |
卖出 |
| 09:40:39 |
59 |
4 |
1155 |
卖出 |
| 09:40:42 |
58.91 |
8 |
1163 |
卖出 |
| 09:40:45 |
58.8 |
29 |
1192 |
卖出 |
| 09:40:48 |
58.7 |
1 |
1193 |
卖出 |
| 09:40:51 |
58.61 |
4 |
1197 |
卖出 |
| 09:40:54 |
58.61 |
7 |
1204 |
卖出 |
| 09:40:57 |
58.5 |
4 |
1208 |
卖出 |
| 09:41:00 |
58.5 |
12 |
1220 |
卖出 |
| 09:41:03 |
58.3 |
3 |
1223 |
卖出 |
| 09:41:06 |
58.3 |
9 |
1232 |
买入 |
| 09:41:09 |
58.36 |
18 |
1250 |
买入 |
| 09:41:12 |
58.47 |
3 |
1253 |
买入 |
| 09:41:15 |
58.3 |
163 |
1416 |
卖出 |
| 09:41:18 |
58.47 |
19 |
1435 |
买入 |
| 09:41:21 |
58.61 |
17 |
1452 |
买入 |
| 09:41:24 |
58.56 |
5 |
1457 |
卖出 |
| 09:41:27 |
58.36 |
151 |
1608 |
卖出 |
| 09:41:30 |
58.37 |
5 |
1613 |
买入 |
| 09:41:33 |
58.38 |
1 |
1614 |
买入 |
| 09:41:39 |
58.37 |
5 |
1619 |
卖出 |
| 09:41:42 |
58.4 |
1 |
1620 |
买入 |
| 09:41:45 |
58.3 |
66 |
1686 |
卖出 |
| 09:41:48 |
58.26 |
2 |
1688 |
卖出 |
| 09:41:51 |
58.2 |
11 |
1699 |
卖出 |
| 09:41:54 |
58.13 |
5 |
1704 |
卖出 |
| 09:41:57 |
58.14 |
6 |
1710 |
买入 |
| 09:42:00 |
58.15 |
1 |
1711 |
买入 |
| 09:42:03 |
58.1 |
50 |
1761 |
卖出 |
| 09:42:06 |
58.1 |
8 |
1769 |
买入 |
| 09:42:09 |
58.02 |
11 |
1780 |
卖出 |
| 09:42:12 |
58.02 |
20 |
1800 |
买入 |
| 09:42:15 |
58.02 |
10 |
1810 |
买入 |
| 09:42:18 |
58.02 |
11 |
1821 |
买入 |
| 09:42:21 |
58 |
4 |
1825 |
卖出 |
| 09:42:24 |
58.01 |
105 |
1930 |
买入 |
| 09:42:27 |
58 |
12 |
1942 |
卖出 |
| 09:42:30 |
58.02 |
21 |
1963 |
买入 |
| 09:42:33 |
58.01 |
2 |
1965 |
买入 |
| 09:42:36 |
58 |
10 |
1975 |
卖出 |
| 09:42:39 |
58.1 |
8 |
1983 |
买入 |
| 09:42:42 |
58.1 |
19 |
2002 |
买入 |
| 09:42:45 |
58.11 |
14 |
2016 |
买入 |
| 09:42:48 |
58.37 |
1 |
2017 |
买入 |
| 09:43:00 |
58.37 |
1 |
2018 |
买入 |
| 09:43:06 |
58.4 |
3 |
2021 |
卖出 |
| 09:43:09 |
58.58 |
1 |
2022 |
买入 |
| 09:43:12 |
58.58 |
1 |
2023 |
买入 |
| 09:43:21 |
58.58 |
1 |
2024 |
卖出 |
| 09:43:24 |
58.6 |
1 |
2025 |
买入 |
| 09:43:33 |
58.6 |
3 |
2028 |
买入 |
| 09:43:36 |
58.6 |
1 |
2029 |
买入 |
| 09:43:39 |
58.6 |
5 |
2034 |
买入 |
| 09:43:48 |
58.6 |
25 |
2059 |
卖出 |
| 09:43:51 |
58.61 |
52 |
2111 |
买入 |
| 09:44:03 |
58.58 |
1 |
2112 |
买入 |
| 09:44:06 |
58.58 |
1 |
2113 |
买入 |
| 09:44:09 |
58.57 |
1 |
2114 |
卖出 |
| 09:44:12 |
58.5 |
6 |
2120 |
卖出 |
| 09:44:21 |
58.49 |
2 |
2122 |
卖出 |
| 09:44:27 |
58.49 |
1 |
2123 |
卖出 |
| 09:44:30 |
58.49 |
1 |
2124 |
买入 |
| 09:44:33 |
58.49 |
2 |
2126 |
买入 |
| 09:44:42 |
58.41 |
1 |
2127 |
卖出 |
| 09:44:51 |
58.4 |
5 |
2132 |
卖出 |
| 09:44:57 |
58.4 |
5 |
2137 |
买入 |
| 09:45:00 |
58.49 |
1 |
2138 |
买入 |
| 09:45:03 |
58.49 |
3 |
2141 |
买入 |
| 09:45:06 |
58.49 |
11 |
2152 |
买入 |
| 09:45:09 |
58.58 |
23 |
2175 |
买入 |
| 09:45:12 |
58.61 |
63 |
2238 |
买入 |
| 09:45:15 |
58.65 |
4 |
2242 |
买入 |
| 09:45:21 |
58.61 |
2 |
2244 |
卖出 |
| 09:45:24 |
58.74 |
5 |
2249 |
买入 |
| 09:45:33 |
58.75 |
8 |
2257 |
买入 |
| 09:45:36 |
58.75 |
3 |
2260 |
买入 |
| 09:45:39 |
58.9 |
7 |
2267 |
买入 |
| 09:45:54 |
58.99 |
7 |
2274 |
买入 |
| 09:45:57 |
59.15 |
61 |
2335 |
买入 |
| 09:46:00 |
59.2 |
1 |
2336 |
买入 |
| 09:46:03 |
59.2 |
6 |
2342 |
卖出 |
| 09:46:06 |
59.2 |
11 |
2353 |
卖出 |
| 09:46:15 |
59.21 |
1 |
2354 |
卖出 |
| 09:46:18 |
59.2 |
1 |
2355 |
卖出 |
| 09:46:21 |
59.19 |
10 |
2365 |
卖出 |
| 09:46:24 |
59.19 |
3 |
2368 |
卖出 |
| 09:46:30 |
59.2 |
1 |
2369 |
卖出 |
| 09:46:33 |
59.19 |
2 |
2371 |
买入 |
| 09:46:36 |
59.19 |
2 |
2373 |
买入 |
| 09:46:39 |
59.19 |
1 |
2374 |
卖出 |
| 09:46:42 |
59.19 |
4 |
2378 |
卖出 |
| 09:46:48 |
59.17 |
1 |
2379 |
卖出 |
| 09:46:51 |
59.16 |
1 |
2380 |
卖出 |
| 09:46:54 |
59.18 |
1 |
2381 |
买入 |
| 09:46:57 |
59.2 |
23 |
2404 |
买入 |
| 09:47:09 |
59.23 |
1 |
2405 |
买入 |
| 09:47:12 |
59.22 |
2 |
2407 |
卖出 |
| 09:47:21 |
59.24 |
1 |
2408 |
卖出 |
| 09:47:30 |
59.45 |
3 |
2411 |
买入 |
| 09:47:36 |
59.45 |
2 |
2413 |
买入 |
| 09:47:42 |
59.41 |
3 |
2416 |
买入 |
| 09:47:45 |
59.44 |
2 |
2418 |
买入 |
| 09:47:48 |
59.45 |
1 |
2419 |
买入 |
| 09:47:54 |
59.45 |
6 |
2425 |
买入 |
| 09:47:57 |
59.43 |
3 |
2428 |
卖出 |
| 09:48:00 |
59.45 |
1 |
2429 |
买入 |
| 09:48:09 |
59.43 |
3 |
2432 |
卖出 |
| 09:48:12 |
59.43 |
1 |
2433 |
卖出 |
| 09:48:15 |
59.45 |
3 |
2436 |
买入 |
| 09:48:18 |
59.45 |
1 |
2437 |
买入 |
| 09:48:24 |
59.5 |
7 |
2444 |
买入 |
| 09:48:33 |
59.7 |
2 |
2446 |
买入 |
| 09:48:36 |
59.5 |
10 |
2456 |
卖出 |
| 09:48:39 |
59.5 |
1 |
2457 |
卖出 |
| 09:48:45 |
59.78 |
1 |
2458 |
买入 |
| 09:48:54 |
59.78 |
1 |
2459 |
买入 |
| 09:49:00 |
59.77 |
1 |
2460 |
卖出 |
| 09:49:03 |
59.78 |
1 |
2461 |
买入 |
| 09:49:12 |
59.78 |
20 |
2481 |
买入 |
| 09:49:21 |
59.73 |
2 |
2483 |
卖出 |
| 09:49:24 |
59.57 |
4 |
2487 |
卖出 |
| 09:49:33 |
59.58 |
1 |
2488 |
卖出 |
| 09:49:45 |
59.7 |
4 |
2492 |
买入 |
| 09:49:57 |
59.69 |
2 |
2494 |
买入 |
| 09:50:12 |
59.61 |
2 |
2496 |
卖出 |
| 09:50:15 |
59.57 |
2 |
2498 |
卖出 |
| 09:50:18 |
59.56 |
2 |
2500 |
卖出 |
| 09:50:27 |
59.51 |
1 |
2501 |
卖出 |
| 09:50:30 |
59.45 |
11 |
2512 |
卖出 |
| 09:50:39 |
59.45 |
6 |
2518 |
卖出 |
| 09:50:45 |
59.45 |
1 |
2519 |
卖出 |
| 09:50:48 |
59.45 |
4 |
2523 |
卖出 |
| 09:50:51 |
59.5 |
13 |
2536 |
买入 |
| 09:50:54 |
59.3 |
1 |
2537 |
卖出 |