劲拓股份[300400]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:18:03 |
19.23 |
173 |
173 |
集合竞价 |
09:19:06 |
19.73 |
0 |
0 |
集合竞价 |
09:21:06 |
19.7 |
1 |
1 |
集合竞价 |
09:24:33 |
19.68 |
5 |
5 |
集合竞价 |
09:24:42 |
19.65 |
11 |
11 |
集合竞价 |
09:25:03 |
19.64 |
11 |
22 |
卖出 |
09:30:03 |
19.6 |
276 |
298 |
卖出 |
09:30:06 |
19.64 |
32 |
330 |
买入 |
09:30:09 |
19.62 |
2 |
332 |
卖出 |
09:30:12 |
19.64 |
22 |
354 |
买入 |
09:30:15 |
19.65 |
4 |
358 |
买入 |
09:30:18 |
19.65 |
2 |
360 |
卖出 |
09:30:27 |
19.65 |
3 |
363 |
卖出 |
09:30:30 |
19.65 |
9 |
372 |
卖出 |
09:30:33 |
19.65 |
2 |
374 |
卖出 |
09:30:36 |
19.65 |
1 |
375 |
买入 |
09:31:12 |
19.61 |
245 |
620 |
卖出 |
09:31:36 |
19.54 |
4 |
624 |
卖出 |
09:31:39 |
19.49 |
146 |
770 |
卖出 |
09:31:42 |
19.56 |
1 |
771 |
买入 |
09:31:45 |
19.55 |
1 |
772 |
卖出 |
09:31:48 |
19.54 |
4 |
776 |
卖出 |
09:31:57 |
19.52 |
3 |
779 |
卖出 |
09:32:00 |
19.52 |
11 |
790 |
买入 |
09:32:06 |
19.52 |
1 |
791 |
买入 |
09:32:09 |
19.52 |
49 |
840 |
买入 |
09:32:12 |
19.54 |
6 |
846 |
买入 |
09:32:18 |
19.62 |
1 |
847 |
买入 |
09:32:21 |
19.7 |
7 |
854 |
买入 |
09:32:48 |
19.71 |
20 |
874 |
买入 |
09:32:57 |
19.59 |
23 |
897 |
卖出 |
09:33:18 |
19.59 |
1 |
898 |
卖出 |
09:33:21 |
19.59 |
6 |
904 |
买入 |
09:33:39 |
19.6 |
4 |
908 |
卖出 |
09:33:42 |
19.6 |
16 |
924 |
卖出 |
09:33:51 |
19.62 |
5 |
929 |
买入 |
09:34:03 |
19.62 |
12 |
941 |
卖出 |
09:34:06 |
19.6 |
18 |
959 |
卖出 |
09:34:09 |
19.6 |
42 |
1001 |
卖出 |
09:34:12 |
19.59 |
25 |
1026 |
卖出 |
09:34:21 |
19.56 |
26 |
1052 |
卖出 |
09:34:30 |
19.57 |
3 |
1055 |
买入 |
09:34:36 |
19.56 |
8 |
1063 |
卖出 |
09:34:54 |
19.62 |
18 |
1081 |
买入 |
09:35:21 |
19.7 |
3 |
1084 |
买入 |
09:35:54 |
19.61 |
51 |
1135 |
卖出 |
09:36:09 |
19.61 |
5 |
1140 |
卖出 |
09:36:39 |
19.61 |
1 |
1141 |
卖出 |
09:37:06 |
19.61 |
5 |
1146 |
卖出 |
09:37:30 |
19.62 |
2 |
1148 |
卖出 |
09:37:36 |
19.66 |
3 |
1151 |
买入 |
09:37:45 |
19.66 |
6 |
1157 |
买入 |
09:37:51 |
19.65 |
2 |
1159 |
买入 |
09:38:06 |
19.67 |
3 |
1162 |
买入 |
09:38:15 |
19.63 |
25 |
1187 |
卖出 |
09:38:18 |
19.69 |
45 |
1232 |
买入 |
09:38:45 |
19.69 |
38 |
1270 |
买入 |
09:38:54 |
19.71 |
37 |
1307 |
买入 |
09:38:57 |
19.69 |
4 |
1311 |
买入 |
09:39:09 |
19.65 |
8 |
1319 |
卖出 |
09:39:12 |
19.65 |
3 |
1322 |
卖出 |
09:39:21 |
19.65 |
11 |
1333 |
卖出 |
09:39:36 |
19.63 |
3 |
1336 |
卖出 |
09:39:48 |
19.63 |
3 |
1339 |
卖出 |
09:39:51 |
19.63 |
2 |
1341 |
卖出 |
09:40:00 |
19.6 |
205 |
1546 |
卖出 |
09:40:03 |
19.6 |
1 |
1547 |
卖出 |
09:40:18 |
19.59 |
20 |
1567 |
卖出 |
09:40:30 |
19.58 |
93 |
1660 |
卖出 |
09:40:33 |
19.57 |
3 |
1663 |
买入 |
09:40:51 |
19.57 |
1 |
1664 |
买入 |
09:40:57 |
19.56 |
4 |
1668 |
卖出 |
09:41:00 |
19.55 |
12 |
1680 |
卖出 |
09:41:06 |
19.56 |
7 |
1687 |
买入 |
09:41:12 |
19.54 |
29 |
1716 |
卖出 |
09:41:33 |
19.52 |
23 |
1739 |
卖出 |
09:41:36 |
19.54 |
5 |
1744 |
买入 |
09:41:42 |
19.55 |
9 |
1753 |
买入 |
09:41:48 |
19.55 |
7 |
1760 |
卖出 |
09:42:06 |
19.52 |
11 |
1771 |
卖出 |
09:42:15 |
19.51 |
29 |
1800 |
卖出 |
09:42:18 |
19.52 |
1 |
1801 |
买入 |
09:42:30 |
19.52 |
2 |
1803 |
卖出 |
09:42:33 |
19.52 |
3 |
1806 |
卖出 |
09:42:36 |
19.52 |
2 |
1808 |
卖出 |
09:42:39 |
19.52 |
17 |
1825 |
卖出 |
09:42:42 |
19.52 |
5 |
1830 |
卖出 |
09:42:48 |
19.52 |
3 |
1833 |
卖出 |
09:42:54 |
19.51 |
55 |
1888 |
卖出 |
09:42:57 |
19.52 |
4 |
1892 |
买入 |
09:43:03 |
19.54 |
5 |
1897 |
买入 |
09:43:06 |
19.55 |
54 |
1951 |
买入 |
09:43:09 |
19.51 |
6 |
1957 |
卖出 |
09:43:12 |
19.51 |
4 |
1961 |
卖出 |
09:43:15 |
19.53 |
11 |
1972 |
买入 |
09:43:21 |
19.51 |
11 |
1983 |
卖出 |
09:43:24 |
19.51 |
4 |
1987 |
卖出 |
09:43:27 |
19.51 |
9 |
1996 |
卖出 |
09:43:30 |
19.52 |
33 |
2029 |
卖出 |
09:43:48 |
19.52 |
5 |
2034 |
卖出 |
09:43:54 |
19.5 |
105 |
2139 |
卖出 |
09:43:57 |
19.5 |
46 |
2185 |
卖出 |
09:44:00 |
19.5 |
8 |
2193 |
卖出 |
09:44:03 |
19.5 |
3 |
2196 |
卖出 |
09:44:06 |
19.51 |
4 |
2200 |
买入 |
09:44:09 |
19.51 |
6 |
2206 |
卖出 |
09:44:21 |
19.51 |
6 |
2212 |
买入 |
09:44:24 |
19.5 |
19 |
2231 |
卖出 |
09:44:45 |
19.49 |
11 |
2242 |
卖出 |
09:44:48 |
19.49 |
14 |
2256 |
卖出 |
09:44:51 |
19.49 |
1 |
2257 |
卖出 |
09:45:03 |
19.49 |
3 |
2260 |
卖出 |
09:45:06 |
19.49 |
10 |
2270 |
卖出 |
09:45:09 |
19.48 |
31 |
2301 |
卖出 |
09:45:12 |
19.48 |
2 |
2303 |
卖出 |
09:45:18 |
19.5 |
9 |
2312 |
买入 |
09:45:27 |
19.48 |
5 |
2317 |
卖出 |
09:45:33 |
19.5 |
2 |
2319 |
买入 |
09:45:42 |
19.5 |
1 |
2320 |
买入 |
09:45:54 |
19.48 |
31 |
2351 |
卖出 |
09:46:00 |
19.51 |
2 |
2353 |
卖出 |
09:46:03 |
19.5 |
10 |
2363 |
卖出 |
09:46:09 |
19.48 |
4 |
2367 |
卖出 |
09:46:12 |
19.47 |
19 |
2386 |
卖出 |
09:46:15 |
19.46 |
24 |
2410 |
卖出 |
09:46:18 |
19.48 |
10 |
2420 |
买入 |
09:46:30 |
19.45 |
17 |
2437 |
卖出 |
09:46:54 |
19.48 |
11 |
2448 |
买入 |
09:46:57 |
19.5 |
21 |
2469 |
买入 |
09:47:06 |
19.5 |
2 |
2471 |
买入 |
09:47:09 |
19.46 |
60 |
2531 |
卖出 |
09:47:12 |
19.5 |
1 |
2532 |
买入 |
09:47:21 |
19.47 |
9 |
2541 |
卖出 |
09:47:27 |
19.47 |
9 |
2550 |
买入 |
09:47:33 |
19.47 |
34 |
2584 |
买入 |
09:47:36 |
19.46 |
12 |
2596 |
卖出 |
09:47:39 |
19.47 |
32 |
2628 |
买入 |
09:47:45 |
19.47 |
1 |
2629 |
买入 |
09:48:00 |
19.5 |
6 |
2635 |
买入 |
09:48:06 |
19.47 |
26 |
2661 |
卖出 |
09:48:18 |
19.5 |
1 |
2662 |
卖出 |
09:48:45 |
19.5 |
9 |
2671 |
买入 |
09:48:54 |
19.5 |
8 |
2679 |
买入 |
09:49:15 |
19.5 |
2 |
2681 |
卖出 |
09:49:42 |
19.49 |
1 |
2682 |
卖出 |
09:50:12 |
19.52 |
31 |
2713 |
买入 |
09:50:27 |
19.53 |
20 |
2733 |
买入 |
09:50:30 |
19.52 |
1 |
2734 |
卖出 |
09:51:00 |
19.52 |
59 |
2793 |
卖出 |
09:51:24 |
19.54 |
21 |
2814 |
买入 |
09:51:39 |
19.54 |
5 |
2819 |
卖出 |
09:51:45 |
19.54 |
38 |
2857 |
卖出 |
09:52:00 |
19.53 |
10 |
2867 |
买入 |
09:52:27 |
19.52 |
30 |
2897 |
买入 |
09:53:03 |
19.53 |
5 |
2902 |
买入 |
09:53:18 |
19.54 |
10 |
2912 |
买入 |
09:53:24 |
19.56 |
50 |
2962 |
买入 |
09:53:27 |
19.52 |
3 |
2965 |
卖出 |
09:55:21 |
19.59 |
1 |
2966 |
买入 |
09:55:39 |
19.59 |
6 |
2972 |
买入 |
09:55:57 |
19.59 |
3 |
2975 |
买入 |
09:56:00 |
19.59 |
3 |
2978 |
买入 |
09:56:06 |
19.59 |
2 |
2980 |
买入 |
09:56:12 |
19.59 |
15 |
2995 |
买入 |
09:56:15 |
19.6 |
4 |
2999 |
买入 |
09:56:18 |
19.6 |
3 |
3002 |
买入 |
09:56:54 |
19.64 |
17 |
3019 |
买入 |
09:57:18 |
19.6 |
2 |
3021 |
卖出 |
09:58:42 |
19.59 |
8 |
3029 |
买入 |
09:59:12 |
19.59 |
7 |
3036 |
卖出 |
09:59:39 |
19.59 |
6 |
3042 |
买入 |
09:59:45 |
19.59 |
9 |
3051 |
买入 |
09:59:48 |
19.59 |
3 |
3054 |
买入 |
09:59:57 |
19.59 |
5 |
3059 |
卖出 |
10:00:09 |
19.57 |
36 |
3095 |
卖出 |
10:00:12 |
19.57 |
15 |
3110 |
卖出 |
10:00:15 |
19.56 |
3 |
3113 |
卖出 |
10:00:18 |
19.56 |
2 |
3115 |
卖出 |
10:00:24 |
19.55 |
7 |
3122 |
卖出 |
10:00:36 |
19.55 |
3 |
3125 |
卖出 |
10:00:39 |
19.54 |
2 |
3127 |
卖出 |
10:00:51 |
19.54 |
1 |
3128 |
卖出 |
10:00:57 |
19.55 |
10 |
3138 |
买入 |
10:01:00 |
19.55 |
6 |
3144 |
买入 |
10:01:12 |
19.55 |
10 |
3154 |
卖出 |
10:02:12 |
19.55 |
38 |
3192 |
买入 |
10:02:27 |
19.55 |
7 |
3199 |
卖出 |
10:02:33 |
19.54 |
3 |
3202 |
卖出 |
10:02:36 |
19.54 |
1 |
3203 |
卖出 |
10:02:39 |
19.54 |
8 |
3211 |
卖出 |
10:03:00 |
19.55 |
30 |
3241 |
买入 |
10:03:21 |
19.55 |
6 |
3247 |
卖出 |
10:03:33 |
19.55 |
10 |
3257 |
买入 |
10:03:54 |
19.55 |
20 |
3277 |
买入 |
10:03:57 |
19.55 |
6 |
3283 |
买入 |
10:04:12 |
19.55 |
2 |
3285 |
买入 |
10:04:42 |
19.55 |
25 |
3310 |
买入 |
10:04:48 |
19.53 |
11 |
3321 |
卖出 |
10:04:57 |
19.53 |
1 |
3322 |
卖出 |
10:05:00 |
19.53 |
1 |
3323 |
卖出 |
10:05:03 |
19.53 |
1 |
3324 |
卖出 |
10:05:06 |
19.53 |
2 |
3326 |
卖出 |
10:05:09 |
19.57 |
25 |
3351 |
买入 |
10:05:12 |
19.53 |
3 |
3354 |
卖出 |
10:05:15 |
19.53 |
1 |
3355 |
卖出 |
10:05:24 |
19.53 |
1 |
3356 |
买入 |
10:05:27 |
19.51 |
46 |
3402 |
卖出 |
10:05:30 |
19.51 |
9 |
3411 |
卖出 |
10:05:33 |
19.51 |
14 |
3425 |
卖出 |
10:05:39 |
19.51 |
20 |
3445 |
买入 |
10:05:48 |
19.51 |
4 |
3449 |
买入 |
10:05:51 |
19.51 |
24 |
3473 |
买入 |
10:06:03 |
19.51 |
19 |
3492 |
买入 |
10:06:09 |
19.51 |
2 |
3494 |
卖出 |
10:06:12 |
19.51 |
3 |
3497 |
卖出 |
10:06:15 |
19.51 |
4 |
3501 |
卖出 |
10:06:18 |
19.51 |
2 |
3503 |
卖出 |
10:06:21 |
19.51 |
2 |
3505 |
卖出 |
10:06:24 |
19.5 |
138 |
3643 |
卖出 |
10:06:30 |
19.49 |
18 |
3661 |
卖出 |
10:06:33 |
19.5 |
3 |
3664 |
买入 |
10:06:39 |
19.49 |
2 |
3666 |
卖出 |
10:06:45 |
19.48 |
51 |
3717 |
卖出 |
10:06:57 |
19.47 |
29 |
3746 |
卖出 |
10:07:00 |
19.51 |
389 |
4135 |
买入 |
10:07:03 |
19.51 |
1 |
4136 |
卖出 |
10:07:06 |
19.51 |
1 |
4137 |
卖出 |
10:07:09 |
19.51 |
39 |
4176 |
卖出 |
10:07:12 |
19.51 |
3 |
4179 |
买入 |
10:07:15 |
19.51 |
4 |
4183 |
买入 |
10:07:21 |
19.51 |
2 |
4185 |
卖出 |
10:07:27 |
19.51 |
15 |
4200 |
买入 |
10:07:30 |
19.51 |
11 |
4211 |
买入 |
10:07:33 |
19.51 |
1 |
4212 |
卖出 |
10:07:36 |
19.51 |
1 |
4213 |
卖出 |
10:07:39 |
19.51 |
4 |
4217 |
卖出 |
10:07:42 |
19.51 |
1 |
4218 |
卖出 |
10:07:45 |
19.51 |
3 |
4221 |
卖出 |
10:07:48 |
19.51 |
1 |
4222 |
卖出 |
10:07:51 |
19.51 |
4 |
4226 |
卖出 |
10:07:54 |
19.51 |
3 |
4229 |
卖出 |
10:07:57 |
19.51 |
2 |
4231 |
卖出 |
10:08:00 |
19.51 |
4 |
4235 |
卖出 |
10:08:03 |
19.51 |
5 |
4240 |
卖出 |
10:08:06 |
19.51 |
1 |
4241 |
卖出 |
10:08:09 |
19.51 |
2 |
4243 |
卖出 |
10:08:12 |
19.51 |
3 |
4246 |
卖出 |
10:08:15 |
19.51 |
2 |
4248 |
卖出 |
10:08:18 |
19.51 |
8 |
4256 |
卖出 |
10:08:24 |
19.51 |
7 |
4263 |
买入 |
10:08:30 |
19.51 |
12 |
4275 |
买入 |
10:08:36 |
19.51 |
10 |
4285 |
买入 |
10:08:39 |
19.51 |
2 |
4287 |
卖出 |
10:08:48 |
19.51 |
1 |
4288 |
卖出 |
10:08:51 |
19.51 |
3 |
4291 |
卖出 |
10:08:54 |
19.51 |
1 |
4292 |
卖出 |
10:09:06 |
19.51 |
15 |
4307 |
买入 |
10:09:09 |
19.51 |
25 |
4332 |
卖出 |
10:09:12 |
19.51 |
1 |
4333 |
卖出 |
10:09:15 |
19.51 |
1 |
4334 |
卖出 |
10:09:18 |
19.51 |
1 |
4335 |
卖出 |
10:09:21 |
19.51 |
7 |
4342 |
卖出 |
10:09:24 |
19.51 |
4 |
4346 |
卖出 |
10:09:27 |
19.51 |
1 |
4347 |
卖出 |
10:09:30 |
19.51 |
2 |
4349 |
卖出 |
10:09:33 |
19.51 |
2 |
4351 |
卖出 |
10:09:36 |
19.51 |
2 |
4353 |
卖出 |
10:09:39 |
19.51 |
3 |
4356 |
卖出 |
10:09:42 |
19.51 |
1 |
4357 |
卖出 |
10:09:48 |
19.51 |
4 |
4361 |
卖出 |
10:09:51 |
19.51 |
4 |
4365 |
卖出 |
10:09:54 |
19.51 |
2 |
4367 |
卖出 |
10:10:00 |
19.51 |
4 |
4371 |
卖出 |
10:10:03 |
19.56 |
33 |
4404 |
买入 |
10:10:06 |
19.51 |
1 |
4405 |
卖出 |
10:10:12 |
19.51 |
3 |
4408 |
卖出 |
10:10:21 |
19.51 |
7 |
4415 |
卖出 |
10:10:24 |
19.51 |
1 |
4416 |
卖出 |
10:10:27 |
19.51 |
1 |
4417 |
卖出 |
10:10:30 |
19.51 |
3 |
4420 |
卖出 |
10:10:33 |
19.52 |
3 |
4423 |
买入 |
10:10:36 |
19.56 |
5 |
4428 |
买入 |
10:10:39 |
19.52 |
3 |
4431 |
卖出 |
10:10:45 |
19.52 |
1 |
4432 |
卖出 |
10:10:48 |
19.56 |
48 |
4480 |
买入 |
10:10:51 |
19.52 |
2 |
4482 |
卖出 |
10:10:54 |
19.52 |
6 |
4488 |
卖出 |
10:10:57 |
19.52 |
3 |
4491 |
卖出 |
10:11:00 |
19.52 |
6 |
4497 |
卖出 |
10:11:03 |
19.52 |
2 |
4499 |
卖出 |
10:11:09 |
19.52 |
6 |
4505 |
卖出 |
10:11:12 |
19.52 |
2 |
4507 |
卖出 |
10:11:15 |
19.52 |
1 |
4508 |
卖出 |
10:11:18 |
19.57 |
7 |
4515 |
买入 |
10:11:21 |
19.52 |
1 |
4516 |
卖出 |
10:11:24 |
19.52 |
1 |
4517 |
卖出 |
10:11:30 |
19.52 |
2 |
4519 |
卖出 |
10:11:33 |
19.52 |
4 |
4523 |
买入 |
10:11:36 |
19.52 |
8 |
4531 |
买入 |
10:11:39 |
19.51 |
26 |
4557 |
卖出 |