新开源[300109]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:27 |
18.89 |
1 |
1 |
集合竞价 |
| 09:17:54 |
18.73 |
0 |
0 |
集合竞价 |
| 09:18:21 |
18.75 |
10 |
10 |
集合竞价 |
| 09:18:39 |
18.73 |
0 |
0 |
集合竞价 |
| 09:30:03 |
18.89 |
3 |
3 |
买入 |
| 09:30:06 |
18.88 |
21 |
24 |
卖出 |
| 09:30:12 |
18.85 |
116 |
140 |
买入 |
| 09:30:15 |
18.8 |
20 |
160 |
卖出 |
| 09:30:18 |
18.84 |
18 |
178 |
买入 |
| 09:30:21 |
18.85 |
40 |
218 |
买入 |
| 09:30:24 |
18.87 |
1 |
219 |
买入 |
| 09:30:27 |
18.9 |
238 |
457 |
买入 |
| 09:30:30 |
18.95 |
10 |
467 |
买入 |
| 09:30:33 |
18.93 |
25 |
492 |
买入 |
| 09:30:36 |
18.85 |
63 |
555 |
卖出 |
| 09:30:39 |
18.85 |
6 |
561 |
卖出 |
| 09:30:42 |
18.86 |
21 |
582 |
买入 |
| 09:30:45 |
18.86 |
27 |
609 |
买入 |
| 09:30:48 |
18.86 |
11 |
620 |
卖出 |
| 09:30:51 |
18.86 |
4 |
624 |
卖出 |
| 09:30:54 |
18.87 |
14 |
638 |
买入 |
| 09:31:06 |
18.8 |
3 |
641 |
卖出 |
| 09:31:18 |
18.8 |
5 |
646 |
卖出 |
| 09:31:21 |
18.8 |
27 |
673 |
卖出 |
| 09:31:27 |
18.8 |
23 |
696 |
卖出 |
| 09:31:30 |
18.79 |
1 |
697 |
卖出 |
| 09:31:33 |
18.8 |
3 |
700 |
买入 |
| 09:31:36 |
18.79 |
8 |
708 |
买入 |
| 09:31:39 |
18.78 |
1 |
709 |
卖出 |
| 09:31:42 |
18.77 |
1 |
710 |
卖出 |
| 09:31:45 |
18.77 |
8 |
718 |
买入 |
| 09:31:48 |
18.76 |
13 |
731 |
卖出 |
| 09:31:51 |
18.8 |
19 |
750 |
买入 |
| 09:31:54 |
18.8 |
9 |
759 |
买入 |
| 09:31:57 |
18.8 |
25 |
784 |
买入 |
| 09:32:00 |
18.79 |
5 |
789 |
买入 |
| 09:32:03 |
18.79 |
3 |
792 |
卖出 |
| 09:32:06 |
18.79 |
7 |
799 |
卖出 |
| 09:32:09 |
18.79 |
17 |
816 |
卖出 |
| 09:32:12 |
18.79 |
10 |
826 |
买入 |
| 09:32:15 |
18.79 |
89 |
915 |
买入 |
| 09:32:18 |
18.81 |
10 |
925 |
卖出 |
| 09:32:30 |
18.81 |
3 |
928 |
卖出 |
| 09:32:33 |
18.81 |
1 |
929 |
卖出 |
| 09:32:36 |
18.82 |
14 |
943 |
买入 |
| 09:32:39 |
18.83 |
10 |
953 |
买入 |
| 09:32:42 |
18.85 |
25 |
978 |
买入 |
| 09:32:48 |
18.85 |
2 |
980 |
买入 |
| 09:32:51 |
18.86 |
12 |
992 |
买入 |
| 09:32:54 |
18.87 |
2 |
994 |
买入 |
| 09:32:57 |
18.87 |
18 |
1012 |
买入 |
| 09:33:00 |
18.87 |
25 |
1037 |
买入 |
| 09:33:06 |
18.9 |
25 |
1062 |
买入 |
| 09:33:09 |
18.9 |
2 |
1064 |
买入 |
| 09:33:12 |
18.89 |
17 |
1081 |
卖出 |
| 09:33:18 |
18.89 |
3 |
1084 |
买入 |
| 09:33:33 |
18.88 |
2 |
1086 |
卖出 |
| 09:33:36 |
18.87 |
10 |
1096 |
卖出 |
| 09:33:39 |
18.88 |
40 |
1136 |
买入 |
| 09:33:42 |
18.89 |
12 |
1148 |
买入 |
| 09:33:48 |
18.87 |
2 |
1150 |
卖出 |
| 09:34:03 |
18.87 |
2 |
1152 |
买入 |
| 09:34:06 |
18.87 |
132 |
1284 |
卖出 |
| 09:34:21 |
18.87 |
55 |
1339 |
买入 |
| 09:34:30 |
18.87 |
10 |
1349 |
卖出 |
| 09:34:39 |
18.87 |
2 |
1351 |
卖出 |
| 09:34:42 |
18.88 |
32 |
1383 |
买入 |
| 09:35:00 |
18.88 |
5 |
1388 |
卖出 |
| 09:35:12 |
18.88 |
11 |
1399 |
卖出 |
| 09:35:15 |
18.88 |
5 |
1404 |
卖出 |
| 09:35:18 |
18.88 |
9 |
1413 |
卖出 |
| 09:35:24 |
18.87 |
23 |
1436 |
卖出 |
| 09:35:30 |
18.87 |
26 |
1462 |
卖出 |
| 09:35:33 |
18.87 |
17 |
1479 |
卖出 |
| 09:35:39 |
18.87 |
1 |
1480 |
买入 |
| 09:35:42 |
18.89 |
46 |
1526 |
买入 |
| 09:35:45 |
18.89 |
32 |
1558 |
买入 |
| 09:35:48 |
18.89 |
7 |
1565 |
买入 |
| 09:35:51 |
18.89 |
10 |
1575 |
买入 |
| 09:35:54 |
18.89 |
39 |
1614 |
买入 |
| 09:36:12 |
18.91 |
254 |
1868 |
买入 |
| 09:36:15 |
18.95 |
6 |
1874 |
买入 |
| 09:36:18 |
18.95 |
11 |
1885 |
买入 |
| 09:36:27 |
18.96 |
32 |
1917 |
卖出 |
| 09:36:30 |
18.89 |
17 |
1934 |
卖出 |
| 09:36:51 |
18.9 |
3 |
1937 |
买入 |
| 09:36:57 |
18.93 |
4 |
1941 |
买入 |
| 09:37:00 |
18.9 |
10 |
1951 |
卖出 |
| 09:37:21 |
18.93 |
3 |
1954 |
买入 |
| 09:37:24 |
18.92 |
4 |
1958 |
卖出 |
| 09:37:27 |
18.92 |
1 |
1959 |
买入 |
| 09:37:33 |
18.94 |
140 |
2099 |
买入 |
| 09:37:36 |
18.95 |
35 |
2134 |
买入 |
| 09:37:39 |
18.95 |
10 |
2144 |
买入 |
| 09:37:42 |
18.94 |
21 |
2165 |
卖出 |
| 09:37:45 |
18.95 |
2 |
2167 |
买入 |
| 09:37:48 |
18.95 |
79 |
2246 |
买入 |
| 09:37:51 |
18.95 |
16 |
2262 |
买入 |
| 09:37:54 |
18.96 |
40 |
2302 |
买入 |
| 09:37:57 |
18.97 |
22 |
2324 |
买入 |
| 09:38:00 |
18.98 |
11 |
2335 |
买入 |
| 09:38:06 |
18.98 |
15 |
2350 |
买入 |
| 09:38:09 |
18.98 |
9 |
2359 |
买入 |
| 09:38:12 |
18.99 |
44 |
2403 |
买入 |
| 09:38:15 |
18.97 |
5 |
2408 |
卖出 |
| 09:38:21 |
19 |
11 |
2419 |
买入 |
| 09:38:33 |
18.97 |
97 |
2516 |
卖出 |
| 09:38:36 |
18.93 |
19 |
2535 |
卖出 |
| 09:38:39 |
18.93 |
3 |
2538 |
卖出 |
| 09:38:42 |
18.93 |
1 |
2539 |
卖出 |
| 09:38:45 |
18.93 |
20 |
2559 |
卖出 |
| 09:38:54 |
18.93 |
20 |
2579 |
卖出 |
| 09:39:00 |
18.92 |
10 |
2589 |
卖出 |
| 09:39:06 |
18.9 |
50 |
2639 |
卖出 |
| 09:39:09 |
18.89 |
4 |
2643 |
卖出 |
| 09:39:12 |
18.88 |
73 |
2716 |
卖出 |
| 09:39:15 |
18.88 |
82 |
2798 |
卖出 |
| 09:39:18 |
18.81 |
14 |
2812 |
卖出 |
| 09:39:21 |
18.85 |
3 |
2815 |
买入 |
| 09:39:24 |
18.85 |
6 |
2821 |
买入 |
| 09:39:27 |
18.85 |
1 |
2822 |
买入 |
| 09:39:48 |
18.9 |
1 |
2823 |
买入 |
| 09:39:51 |
18.9 |
4 |
2827 |
买入 |
| 09:39:54 |
18.8 |
306 |
3133 |
卖出 |
| 09:39:57 |
18.84 |
11 |
3144 |
买入 |
| 09:40:00 |
18.84 |
25 |
3169 |
买入 |
| 09:40:12 |
18.84 |
6 |
3175 |
买入 |
| 09:40:15 |
18.84 |
14 |
3189 |
买入 |
| 09:40:18 |
18.85 |
38 |
3227 |
买入 |
| 09:40:21 |
18.85 |
169 |
3396 |
买入 |
| 09:40:24 |
18.88 |
317 |
3713 |
买入 |
| 09:40:27 |
18.9 |
9 |
3722 |
买入 |
| 09:40:30 |
18.9 |
209 |
3931 |
买入 |
| 09:40:33 |
18.9 |
5 |
3936 |
买入 |
| 09:40:36 |
18.86 |
6 |
3942 |
卖出 |
| 09:40:39 |
18.88 |
2 |
3944 |
卖出 |
| 09:40:42 |
18.9 |
31 |
3975 |
买入 |
| 09:40:45 |
18.89 |
8 |
3983 |
买入 |
| 09:40:48 |
18.9 |
40 |
4023 |
买入 |
| 09:40:51 |
18.88 |
10 |
4033 |
卖出 |
| 09:40:54 |
18.88 |
2 |
4035 |
卖出 |
| 09:41:00 |
18.86 |
3 |
4038 |
卖出 |
| 09:41:03 |
18.86 |
2 |
4040 |
卖出 |
| 09:41:06 |
18.86 |
23 |
4063 |
卖出 |
| 09:41:09 |
18.86 |
1 |
4064 |
卖出 |
| 09:41:12 |
18.86 |
13 |
4077 |
卖出 |
| 09:41:15 |
18.86 |
2 |
4079 |
卖出 |
| 09:41:18 |
18.86 |
5 |
4084 |
卖出 |
| 09:41:21 |
18.86 |
20 |
4104 |
卖出 |
| 09:41:24 |
18.85 |
3 |
4107 |
卖出 |
| 09:41:27 |
18.85 |
2 |
4109 |
卖出 |
| 09:41:30 |
18.85 |
4 |
4113 |
卖出 |
| 09:41:33 |
18.85 |
1 |
4114 |
卖出 |
| 09:41:36 |
18.85 |
117 |
4231 |
卖出 |
| 09:41:39 |
18.85 |
1 |
4232 |
卖出 |
| 09:41:42 |
18.84 |
299 |
4531 |
卖出 |
| 09:41:45 |
18.84 |
27 |
4558 |
卖出 |
| 09:41:48 |
18.85 |
6 |
4564 |
买入 |
| 09:41:51 |
18.84 |
1 |
4565 |
卖出 |
| 09:41:54 |
18.84 |
76 |
4641 |
卖出 |
| 09:41:57 |
18.84 |
1 |
4642 |
卖出 |
| 09:42:00 |
18.84 |
3 |
4645 |
卖出 |
| 09:42:03 |
18.84 |
4 |
4649 |
卖出 |
| 09:42:06 |
18.84 |
2 |
4651 |
卖出 |
| 09:42:09 |
18.84 |
2 |
4653 |
卖出 |
| 09:42:12 |
18.84 |
19 |
4672 |
卖出 |
| 09:42:15 |
18.84 |
3 |
4675 |
卖出 |
| 09:42:18 |
18.84 |
5 |
4680 |
卖出 |
| 09:42:21 |
18.83 |
88 |
4768 |
卖出 |
| 09:42:42 |
18.8 |
234 |
5002 |
卖出 |
| 09:42:45 |
18.79 |
15 |
5017 |
卖出 |
| 09:43:03 |
18.8 |
4 |
5021 |
买入 |
| 09:43:06 |
18.8 |
12 |
5033 |
买入 |
| 09:43:18 |
18.81 |
1 |
5034 |
买入 |
| 09:43:21 |
18.81 |
3 |
5037 |
买入 |
| 09:43:36 |
18.8 |
41 |
5078 |
卖出 |
| 09:43:39 |
18.8 |
6 |
5084 |
买入 |
| 09:43:48 |
18.8 |
7 |
5091 |
买入 |
| 09:43:51 |
18.8 |
4 |
5095 |
买入 |
| 09:43:54 |
18.8 |
6 |
5101 |
买入 |
| 09:44:00 |
18.79 |
1 |
5102 |
卖出 |
| 09:44:03 |
18.79 |
29 |
5131 |
买入 |
| 09:44:15 |
18.78 |
15 |
5146 |
卖出 |
| 09:44:27 |
18.77 |
66 |
5212 |
卖出 |
| 09:44:39 |
18.77 |
16 |
5228 |
买入 |
| 09:44:51 |
18.78 |
3 |
5231 |
买入 |
| 09:44:54 |
18.77 |
1 |
5232 |
卖出 |
| 09:45:03 |
18.77 |
9 |
5241 |
买入 |
| 09:45:15 |
18.76 |
200 |
5441 |
卖出 |
| 09:45:27 |
18.76 |
1 |
5442 |
卖出 |
| 09:45:33 |
18.76 |
2 |
5444 |
卖出 |
| 09:45:39 |
18.76 |
14 |
5458 |
卖出 |
| 09:45:42 |
18.76 |
19 |
5477 |
卖出 |
| 09:45:54 |
18.77 |
1 |
5478 |
买入 |
| 09:45:57 |
18.77 |
2 |
5480 |
买入 |
| 09:46:00 |
18.77 |
3 |
5483 |
买入 |
| 09:46:03 |
18.77 |
4 |
5487 |
买入 |
| 09:46:06 |
18.77 |
14 |
5501 |
买入 |
| 09:46:09 |
18.78 |
1 |
5502 |
买入 |
| 09:46:21 |
18.78 |
1 |
5503 |
买入 |
| 09:46:27 |
18.78 |
15 |
5518 |
买入 |
| 09:46:30 |
18.77 |
2 |
5520 |
卖出 |
| 09:46:33 |
18.78 |
10 |
5530 |
买入 |
| 09:46:36 |
18.77 |
9 |
5539 |
卖出 |
| 09:46:45 |
18.77 |
5 |
5544 |
买入 |
| 09:46:57 |
18.77 |
1 |
5545 |
买入 |
| 09:47:03 |
18.77 |
1 |
5546 |
买入 |
| 09:47:06 |
18.77 |
62 |
5608 |
买入 |
| 09:47:09 |
18.78 |
60 |
5668 |
买入 |
| 09:47:12 |
18.88 |
332 |
6000 |
买入 |
| 09:47:15 |
18.81 |
4 |
6004 |
卖出 |
| 09:47:24 |
18.76 |
250 |
6254 |
卖出 |
| 09:47:27 |
18.81 |
1 |
6255 |
买入 |
| 09:47:30 |
18.83 |
3 |
6258 |
买入 |
| 09:47:36 |
18.82 |
1 |
6259 |
卖出 |
| 09:47:39 |
18.76 |
9 |
6268 |
卖出 |
| 09:47:51 |
18.81 |
1 |
6269 |
买入 |
| 09:47:54 |
18.76 |
2 |
6271 |
卖出 |
| 09:48:12 |
18.81 |
4 |
6275 |
买入 |
| 09:48:27 |
18.81 |
6 |
6281 |
卖出 |
| 09:48:51 |
18.81 |
1 |
6282 |
卖出 |
| 09:48:57 |
18.8 |
2 |
6284 |
卖出 |
| 09:49:00 |
18.8 |
10 |
6294 |
买入 |
| 09:49:03 |
18.8 |
1 |
6295 |
买入 |
| 09:49:15 |
18.8 |
1 |
6296 |
买入 |
| 09:49:18 |
18.8 |
5 |
6301 |
买入 |
| 09:49:24 |
18.77 |
57 |
6358 |
卖出 |
| 09:49:27 |
18.77 |
3 |
6361 |
买入 |
| 09:49:30 |
18.77 |
35 |
6396 |
买入 |
| 09:49:48 |
18.76 |
150 |
6546 |
卖出 |
| 09:50:15 |
18.77 |
6 |
6552 |
卖出 |
| 09:50:33 |
18.77 |
1 |
6553 |
买入 |
| 09:50:39 |
18.77 |
22 |
6575 |
买入 |
| 09:50:48 |
18.77 |
7 |
6582 |
买入 |
| 09:50:51 |
18.77 |
1 |
6583 |
买入 |
| 09:50:54 |
18.77 |
1 |
6584 |
买入 |
| 09:51:09 |
18.79 |
13 |
6597 |
买入 |
| 09:51:12 |
18.79 |
252 |
6849 |
买入 |
| 09:51:24 |
18.79 |
2 |
6851 |
买入 |
| 09:52:03 |
18.79 |
5 |
6856 |
买入 |
| 09:52:09 |
18.79 |
5 |
6861 |
买入 |
| 09:52:15 |
18.77 |
250 |
7111 |
卖出 |
| 09:52:18 |
18.78 |
10 |
7121 |
买入 |
| 09:52:33 |
18.77 |
4 |
7125 |
卖出 |
| 09:52:54 |
18.76 |
201 |
7326 |
卖出 |
| 09:53:15 |
18.79 |
2 |
7328 |
买入 |
| 09:53:18 |
18.79 |
1 |
7329 |
买入 |
| 09:53:21 |
18.79 |
3 |
7332 |
买入 |
| 09:53:24 |
18.79 |
38 |
7370 |
买入 |
| 09:53:27 |
18.79 |
13 |
7383 |
买入 |
| 09:53:30 |
18.79 |
125 |
7508 |
买入 |
| 09:53:45 |
18.78 |
25 |
7533 |
买入 |
| 09:54:03 |
18.78 |
5 |
7538 |
买入 |
| 09:54:45 |
18.76 |
120 |
7658 |
卖出 |
| 09:54:48 |
18.78 |
10 |
7668 |
买入 |
| 09:55:03 |
18.78 |
4 |
7672 |
买入 |
| 09:55:09 |
18.78 |
30 |
7702 |
买入 |
| 09:55:12 |
18.78 |
16 |
7718 |
买入 |
| 09:55:15 |
18.79 |
34 |
7752 |
买入 |
| 09:55:18 |
18.79 |
7 |
7759 |
买入 |
| 09:55:21 |
18.78 |
30 |
7789 |
卖出 |
| 09:55:27 |
18.8 |
59 |
7848 |
买入 |
| 09:55:48 |
18.82 |
34 |
7882 |
买入 |
| 09:56:18 |
18.8 |
11 |
7893 |
卖出 |
| 09:56:33 |
18.79 |
2 |
7895 |
卖出 |
| 09:56:39 |
18.8 |
3 |
7898 |
买入 |
| 09:56:42 |
18.77 |
43 |
7941 |
卖出 |
| 09:56:45 |
18.77 |
17 |
7958 |
买入 |
| 09:56:54 |
18.79 |
1 |
7959 |
买入 |
| 09:57:00 |
18.79 |
1 |
7960 |
买入 |
| 09:57:03 |
18.79 |
29 |
7989 |
买入 |
| 09:57:21 |
18.79 |
18 |
8007 |
买入 |
| 09:57:24 |
18.79 |
1 |
8008 |
买入 |
| 09:57:30 |
18.79 |
2 |
8010 |
买入 |
| 09:57:36 |
18.79 |
4 |
8014 |
买入 |
| 09:58:00 |
18.79 |
7 |
8021 |
买入 |
| 09:58:09 |
18.8 |
11 |
8032 |
买入 |
| 09:58:12 |
18.8 |
6 |
8038 |
买入 |
| 09:58:18 |
18.8 |
3 |
8041 |
买入 |
| 09:58:21 |
18.8 |
2 |
8043 |
买入 |
| 09:58:24 |
18.8 |
3 |
8046 |
买入 |
| 09:58:27 |
18.8 |
5 |
8051 |
买入 |
| 09:58:30 |
18.8 |
6 |
8057 |
买入 |
| 09:58:54 |
18.82 |
41 |
8098 |
买入 |
| 09:59:06 |
18.83 |
1 |
8099 |
卖出 |
| 09:59:15 |
18.82 |
10 |
8109 |
卖出 |
| 09:59:18 |
18.83 |
47 |
8156 |
买入 |
| 09:59:42 |
18.82 |
1 |
8157 |
卖出 |
| 10:00:03 |
18.83 |
15 |
8172 |
买入 |
| 10:00:09 |
18.82 |
3 |
8175 |
卖出 |
| 10:00:18 |
18.8 |
2 |
8177 |
卖出 |
| 10:00:30 |
18.8 |
2 |
8179 |
买入 |
| 10:00:48 |
18.8 |
95 |
8274 |
卖出 |
| 10:00:51 |
18.8 |
5 |
8279 |
买入 |
| 10:01:09 |
18.81 |
2 |
8281 |
买入 |
| 10:01:12 |
18.79 |
83 |
8364 |
卖出 |
| 10:01:15 |
18.77 |
9 |
8373 |
卖出 |
| 10:01:18 |
18.81 |
24 |
8397 |
买入 |
| 10:01:57 |
18.78 |
2 |
8399 |
卖出 |
| 10:02:00 |
18.81 |
1 |
8400 |
买入 |