锦鸡股份[300798]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
7.24 |
164 |
164 |
集合竞价 |
| 09:17:00 |
7.25 |
293 |
293 |
集合竞价 |
| 09:17:36 |
7.24 |
668 |
668 |
集合竞价 |
| 09:17:54 |
9.16 |
900 |
900 |
集合竞价 |
| 09:18:21 |
9.18 |
900 |
900 |
集合竞价 |
| 09:18:30 |
7.25 |
375 |
375 |
集合竞价 |
| 09:19:06 |
9 |
1 |
1 |
集合竞价 |
| 09:22:09 |
8.91 |
12 |
12 |
集合竞价 |
| 09:22:54 |
8.92 |
12 |
12 |
集合竞价 |
| 09:23:03 |
8.95 |
12 |
12 |
集合竞价 |
| 09:23:39 |
8.97 |
12 |
12 |
集合竞价 |
| 09:25:03 |
8.97 |
106 |
118 |
买入 |
| 09:30:03 |
8.96 |
120 |
238 |
卖出 |
| 09:30:06 |
8.96 |
18 |
256 |
买入 |
| 09:30:09 |
8.96 |
7 |
263 |
买入 |
| 09:30:15 |
8.95 |
39 |
302 |
卖出 |
| 09:30:18 |
9 |
1 |
303 |
买入 |
| 09:30:24 |
8.97 |
4 |
307 |
卖出 |
| 09:30:27 |
8.99 |
1 |
308 |
买入 |
| 09:30:36 |
9 |
100 |
408 |
买入 |
| 09:30:45 |
8.97 |
10 |
418 |
卖出 |
| 09:30:51 |
9 |
2 |
420 |
买入 |
| 09:30:54 |
9 |
11 |
431 |
买入 |
| 09:30:57 |
9 |
3 |
434 |
买入 |
| 09:31:00 |
9 |
1 |
435 |
买入 |
| 09:31:03 |
9 |
2 |
437 |
买入 |
| 09:31:09 |
9 |
1 |
438 |
买入 |
| 09:31:18 |
8.96 |
7 |
445 |
卖出 |
| 09:31:24 |
9 |
1 |
446 |
买入 |
| 09:31:39 |
8.98 |
81 |
527 |
卖出 |
| 09:32:30 |
8.99 |
1 |
528 |
买入 |
| 09:32:48 |
8.98 |
9 |
537 |
卖出 |
| 09:32:57 |
8.98 |
13 |
550 |
买入 |
| 09:33:06 |
8.99 |
1 |
551 |
买入 |
| 09:33:24 |
8.99 |
2 |
553 |
卖出 |
| 09:33:39 |
9 |
26 |
579 |
买入 |
| 09:34:09 |
9 |
14 |
593 |
卖出 |
| 09:34:15 |
9 |
22 |
615 |
卖出 |
| 09:34:24 |
9 |
4 |
619 |
卖出 |
| 09:34:30 |
9 |
3 |
622 |
卖出 |
| 09:34:48 |
9 |
2 |
624 |
卖出 |
| 09:34:54 |
9 |
1 |
625 |
卖出 |
| 09:34:57 |
9 |
16 |
641 |
卖出 |
| 09:35:03 |
8.98 |
4 |
645 |
卖出 |
| 09:35:15 |
8.98 |
20 |
665 |
卖出 |
| 09:35:30 |
8.98 |
20 |
685 |
卖出 |
| 09:35:39 |
8.99 |
1 |
686 |
买入 |
| 09:35:42 |
9 |
1 |
687 |
买入 |
| 09:36:00 |
8.98 |
2 |
689 |
卖出 |
| 09:36:03 |
9 |
3 |
692 |
买入 |
| 09:36:21 |
8.98 |
3 |
695 |
卖出 |
| 09:36:30 |
9 |
15 |
710 |
买入 |
| 09:36:45 |
8.98 |
15 |
725 |
卖出 |
| 09:37:06 |
8.98 |
10 |
735 |
买入 |
| 09:37:09 |
8.97 |
20 |
755 |
卖出 |
| 09:37:18 |
8.98 |
5 |
760 |
买入 |
| 09:37:21 |
8.97 |
4 |
764 |
卖出 |
| 09:37:33 |
8.97 |
5 |
769 |
卖出 |
| 09:37:57 |
8.97 |
38 |
807 |
卖出 |
| 09:38:00 |
8.97 |
12 |
819 |
卖出 |
| 09:38:09 |
8.97 |
3 |
822 |
卖出 |
| 09:38:12 |
8.98 |
108 |
930 |
买入 |
| 09:38:18 |
8.97 |
1 |
931 |
卖出 |
| 09:38:39 |
8.98 |
2 |
933 |
买入 |
| 09:39:30 |
8.96 |
1 |
934 |
卖出 |
| 09:39:45 |
8.96 |
11 |
945 |
卖出 |
| 09:39:51 |
8.95 |
60 |
1005 |
卖出 |
| 09:40:06 |
8.95 |
25 |
1030 |
卖出 |
| 09:40:24 |
8.95 |
10 |
1040 |
卖出 |
| 09:40:36 |
8.95 |
11 |
1051 |
卖出 |
| 09:40:39 |
8.95 |
13 |
1064 |
卖出 |
| 09:40:45 |
8.96 |
10 |
1074 |
买入 |
| 09:40:48 |
8.95 |
40 |
1114 |
卖出 |
| 09:41:09 |
8.95 |
2 |
1116 |
卖出 |
| 09:41:12 |
8.95 |
48 |
1164 |
卖出 |
| 09:41:15 |
8.95 |
1 |
1165 |
卖出 |
| 09:41:18 |
8.94 |
3 |
1168 |
卖出 |
| 09:41:30 |
8.94 |
12 |
1180 |
卖出 |
| 09:41:39 |
8.94 |
2 |
1182 |
卖出 |
| 09:41:54 |
8.94 |
20 |
1202 |
卖出 |
| 09:42:03 |
8.94 |
33 |
1235 |
卖出 |
| 09:42:09 |
8.94 |
1 |
1236 |
卖出 |
| 09:42:18 |
8.94 |
10 |
1246 |
卖出 |
| 09:42:24 |
8.94 |
17 |
1263 |
卖出 |
| 09:42:27 |
8.93 |
70 |
1333 |
卖出 |
| 09:42:33 |
8.94 |
35 |
1368 |
买入 |
| 09:43:06 |
8.95 |
21 |
1389 |
买入 |
| 09:43:09 |
8.94 |
2 |
1391 |
卖出 |
| 09:43:12 |
8.94 |
9 |
1400 |
卖出 |
| 09:43:15 |
8.94 |
74 |
1474 |
卖出 |
| 09:43:18 |
8.95 |
6 |
1480 |
买入 |
| 09:43:27 |
8.95 |
1 |
1481 |
买入 |
| 09:44:03 |
8.95 |
30 |
1511 |
买入 |
| 09:44:06 |
8.94 |
6 |
1517 |
卖出 |
| 09:44:30 |
8.94 |
104 |
1621 |
卖出 |
| 09:44:39 |
8.94 |
63 |
1684 |
卖出 |
| 09:44:45 |
8.94 |
322 |
2006 |
卖出 |
| 09:44:48 |
8.94 |
11 |
2017 |
卖出 |
| 09:44:51 |
8.93 |
24 |
2041 |
卖出 |
| 09:45:03 |
8.92 |
1 |
2042 |
卖出 |
| 09:45:06 |
8.93 |
1 |
2043 |
买入 |
| 09:45:09 |
8.92 |
20 |
2063 |
卖出 |
| 09:45:12 |
8.92 |
25 |
2088 |
卖出 |
| 09:45:48 |
8.93 |
18 |
2106 |
卖出 |
| 09:45:57 |
8.92 |
27 |
2133 |
卖出 |
| 09:46:03 |
8.93 |
4 |
2137 |
买入 |
| 09:46:15 |
8.92 |
50 |
2187 |
卖出 |
| 09:46:21 |
8.93 |
15 |
2202 |
买入 |
| 09:46:45 |
8.93 |
6 |
2208 |
买入 |
| 09:47:03 |
8.93 |
8 |
2216 |
卖出 |
| 09:47:51 |
8.94 |
25 |
2241 |
买入 |
| 09:47:57 |
8.94 |
1 |
2242 |
买入 |
| 09:48:00 |
8.94 |
2 |
2244 |
买入 |
| 09:48:03 |
8.94 |
18 |
2262 |
卖出 |
| 09:48:06 |
8.94 |
11 |
2273 |
卖出 |
| 09:48:45 |
8.94 |
34 |
2307 |
卖出 |
| 09:48:51 |
8.95 |
7 |
2314 |
买入 |
| 09:48:54 |
8.95 |
10 |
2324 |
卖出 |
| 09:49:12 |
8.96 |
49 |
2373 |
买入 |
| 09:49:33 |
8.97 |
1 |
2374 |
买入 |
| 09:49:45 |
8.96 |
15 |
2389 |
卖出 |
| 09:50:06 |
8.97 |
22 |
2411 |
买入 |
| 09:50:48 |
8.97 |
3 |
2414 |
卖出 |
| 09:51:06 |
8.97 |
9 |
2423 |
卖出 |
| 09:51:15 |
8.98 |
1 |
2424 |
买入 |
| 09:51:18 |
8.98 |
1 |
2425 |
买入 |
| 09:51:45 |
8.98 |
1 |
2426 |
买入 |
| 09:51:54 |
8.98 |
1 |
2427 |
买入 |
| 09:51:57 |
8.97 |
1 |
2428 |
卖出 |
| 09:52:06 |
8.97 |
37 |
2465 |
买入 |
| 09:52:24 |
8.97 |
3 |
2468 |
买入 |
| 09:52:27 |
8.97 |
51 |
2519 |
买入 |
| 09:52:42 |
8.97 |
1 |
2520 |
买入 |
| 09:53:06 |
8.95 |
17 |
2537 |
卖出 |
| 09:53:09 |
8.97 |
1 |
2538 |
买入 |
| 09:53:15 |
8.97 |
4 |
2542 |
买入 |
| 09:53:36 |
8.97 |
4 |
2546 |
买入 |
| 09:53:51 |
8.96 |
5 |
2551 |
卖出 |
| 09:54:06 |
8.96 |
19 |
2570 |
卖出 |
| 09:54:12 |
8.96 |
9 |
2579 |
卖出 |
| 09:54:15 |
8.96 |
2 |
2581 |
买入 |
| 09:54:18 |
8.96 |
6 |
2587 |
买入 |
| 09:55:06 |
8.95 |
18 |
2605 |
卖出 |
| 09:55:09 |
8.96 |
6 |
2611 |
买入 |
| 09:56:06 |
8.95 |
18 |
2629 |
卖出 |
| 09:56:15 |
8.96 |
1 |
2630 |
买入 |
| 09:56:18 |
8.96 |
1 |
2631 |
买入 |
| 09:57:06 |
8.95 |
17 |
2648 |
卖出 |
| 09:57:09 |
8.96 |
1 |
2649 |
买入 |
| 09:57:27 |
8.95 |
7 |
2656 |
卖出 |
| 09:57:54 |
8.95 |
1 |
2657 |
卖出 |
| 09:58:06 |
8.95 |
1 |
2658 |
卖出 |
| 09:58:09 |
8.94 |
24 |
2682 |
卖出 |
| 09:58:21 |
8.93 |
31 |
2713 |
卖出 |
| 09:58:36 |
8.94 |
7 |
2720 |
买入 |
| 09:58:39 |
8.93 |
17 |
2737 |
卖出 |
| 09:58:54 |
8.94 |
1 |
2738 |
卖出 |
| 09:59:09 |
8.94 |
2 |
2740 |
卖出 |
| 10:00:06 |
8.94 |
51 |
2791 |
卖出 |
| 10:00:09 |
8.94 |
30 |
2821 |
卖出 |
| 10:00:36 |
8.94 |
2 |
2823 |
卖出 |
| 10:00:51 |
8.93 |
4 |
2827 |
卖出 |
| 10:00:54 |
8.94 |
9 |
2836 |
买入 |
| 10:01:12 |
8.93 |
19 |
2855 |
卖出 |
| 10:01:18 |
8.93 |
1 |
2856 |
卖出 |
| 10:01:39 |
8.94 |
25 |
2881 |
买入 |
| 10:02:09 |
8.93 |
1 |
2882 |
卖出 |
| 10:02:12 |
8.92 |
17 |
2899 |
卖出 |
| 10:02:30 |
8.93 |
1 |
2900 |
卖出 |
| 10:02:48 |
8.93 |
3 |
2903 |
卖出 |
| 10:03:12 |
8.93 |
17 |
2920 |
卖出 |
| 10:03:30 |
8.94 |
16 |
2936 |
买入 |
| 10:03:57 |
8.94 |
100 |
3036 |
买入 |
| 10:04:15 |
8.92 |
18 |
3054 |
卖出 |
| 10:04:27 |
8.94 |
1 |
3055 |
买入 |
| 10:05:00 |
8.92 |
1 |
3056 |
卖出 |
| 10:05:15 |
8.94 |
8 |
3064 |
买入 |
| 10:05:18 |
8.94 |
1 |
3065 |
买入 |
| 10:05:45 |
8.94 |
7 |
3072 |
买入 |
| 10:06:12 |
8.93 |
16 |
3088 |
卖出 |
| 10:06:30 |
8.94 |
152 |
3240 |
买入 |
| 10:06:33 |
8.94 |
1 |
3241 |
买入 |
| 10:06:42 |
8.94 |
5 |
3246 |
买入 |
| 10:07:06 |
8.94 |
6 |
3252 |
买入 |
| 10:07:39 |
8.94 |
2 |
3254 |
买入 |
| 10:07:48 |
8.94 |
8 |
3262 |
买入 |
| 10:09:21 |
8.93 |
36 |
3298 |
卖出 |
| 10:09:24 |
8.93 |
1 |
3299 |
卖出 |
| 10:10:06 |
8.93 |
20 |
3319 |
卖出 |
| 10:10:57 |
8.94 |
5 |
3324 |
买入 |
| 10:11:36 |
8.94 |
20 |
3344 |
买入 |
| 10:11:48 |
8.93 |
22 |
3366 |
卖出 |
| 10:12:06 |
8.94 |
20 |
3386 |
买入 |
| 10:12:27 |
8.94 |
14 |
3400 |
买入 |
| 10:12:36 |
8.94 |
16 |
3416 |
买入 |
| 10:12:45 |
8.94 |
4 |
3420 |
买入 |
| 10:12:57 |
8.94 |
18 |
3438 |
买入 |
| 10:13:12 |
8.94 |
13 |
3451 |
买入 |
| 10:13:36 |
8.94 |
247 |
3698 |
买入 |
| 10:13:39 |
8.94 |
31 |
3729 |
买入 |
| 10:13:42 |
8.94 |
73 |
3802 |
买入 |
| 10:13:45 |
8.95 |
352 |
4154 |
买入 |
| 10:13:48 |
8.95 |
3 |
4157 |
买入 |
| 10:13:51 |
8.96 |
3 |
4160 |
买入 |
| 10:13:54 |
8.96 |
1 |
4161 |
买入 |
| 10:14:12 |
8.96 |
11 |
4172 |
卖出 |
| 10:14:39 |
8.97 |
21 |
4193 |
买入 |
| 10:14:57 |
8.97 |
12 |
4205 |
买入 |
| 10:15:15 |
8.98 |
3 |
4208 |
买入 |
| 10:15:45 |
8.98 |
71 |
4279 |
买入 |
| 10:16:06 |
8.97 |
3 |
4282 |
卖出 |
| 10:16:48 |
8.97 |
7 |
4289 |
卖出 |
| 10:16:51 |
8.97 |
6 |
4295 |
买入 |
| 10:18:45 |
8.96 |
14 |
4309 |
卖出 |
| 10:20:39 |
8.96 |
7 |
4316 |
卖出 |
| 10:22:09 |
8.98 |
7 |
4323 |
买入 |
| 10:22:36 |
8.98 |
13 |
4336 |
买入 |
| 10:23:18 |
8.98 |
30 |
4366 |
买入 |
| 10:23:21 |
8.98 |
1 |
4367 |
买入 |
| 10:23:54 |
8.98 |
2 |
4369 |
买入 |
| 10:24:09 |
8.98 |
7 |
4376 |
买入 |
| 10:24:12 |
8.98 |
2 |
4378 |
买入 |
| 10:24:21 |
8.98 |
4 |
4382 |
买入 |
| 10:26:06 |
8.96 |
1 |
4383 |
卖出 |
| 10:27:36 |
8.96 |
1 |
4384 |
卖出 |
| 10:27:54 |
8.96 |
11 |
4395 |
卖出 |
| 10:28:00 |
8.96 |
2 |
4397 |
卖出 |
| 10:28:03 |
8.97 |
29 |
4426 |
买入 |
| 10:28:09 |
8.96 |
3 |
4429 |
卖出 |
| 10:28:18 |
8.98 |
5 |
4434 |
买入 |
| 10:28:48 |
8.98 |
1 |
4435 |
买入 |
| 10:28:54 |
8.96 |
1 |
4436 |
卖出 |
| 10:29:51 |
8.97 |
1 |
4437 |
买入 |
| 10:30:15 |
8.96 |
2 |
4439 |
卖出 |
| 10:30:24 |
8.95 |
17 |
4456 |
卖出 |
| 10:31:54 |
8.96 |
1 |
4457 |
买入 |
| 10:32:09 |
8.95 |
17 |
4474 |
卖出 |
| 10:33:12 |
8.95 |
1 |
4475 |
卖出 |
| 10:35:15 |
8.97 |
1 |
4476 |
买入 |
| 10:35:51 |
8.97 |
1 |
4477 |
买入 |
| 10:37:15 |
8.96 |
11 |
4488 |
卖出 |
| 10:37:18 |
8.96 |
2 |
4490 |
卖出 |
| 10:38:24 |
8.95 |
11 |
4501 |
卖出 |
| 10:38:30 |
8.96 |
1 |
4502 |
买入 |
| 10:38:54 |
8.96 |
1 |
4503 |
买入 |
| 10:42:18 |
8.96 |
2 |
4505 |
买入 |
| 10:42:21 |
8.96 |
1 |
4506 |
买入 |
| 10:42:24 |
8.96 |
1 |
4507 |
买入 |
| 10:43:12 |
8.95 |
15 |
4522 |
卖出 |
| 10:45:48 |
8.93 |
200 |
4722 |
卖出 |
| 10:46:42 |
8.93 |
15 |
4737 |
卖出 |
| 10:47:18 |
8.95 |
4 |
4741 |
买入 |
| 10:48:21 |
8.95 |
2 |
4743 |
买入 |
| 10:48:24 |
8.95 |
1 |
4744 |
买入 |
| 10:49:18 |
8.95 |
6 |
4750 |
买入 |
| 10:49:27 |
8.93 |
15 |
4765 |
卖出 |
| 10:49:30 |
8.94 |
1 |
4766 |
买入 |
| 10:49:48 |
8.94 |
11 |
4777 |
买入 |
| 10:50:27 |
8.94 |
34 |
4811 |
买入 |
| 10:50:30 |
8.94 |
4 |
4815 |
买入 |
| 10:50:39 |
8.94 |
29 |
4844 |
买入 |
| 10:50:42 |
8.94 |
5 |
4849 |
买入 |
| 10:51:00 |
8.94 |
10 |
4859 |
卖出 |
| 10:51:03 |
8.94 |
6 |
4865 |
买入 |
| 10:51:18 |
8.94 |
50 |
4915 |
买入 |
| 10:51:21 |
8.94 |
5 |
4920 |
买入 |
| 10:51:24 |
8.94 |
9 |
4929 |
买入 |
| 10:52:06 |
8.96 |
1 |
4930 |
买入 |
| 10:52:42 |
8.96 |
11 |
4941 |
买入 |
| 10:54:18 |
8.94 |
5 |
4946 |
卖出 |
| 10:55:09 |
8.96 |
1 |
4947 |
买入 |
| 10:55:33 |
8.94 |
17 |
4964 |
卖出 |
| 10:58:51 |
8.96 |
1 |
4965 |
买入 |
| 10:59:12 |
8.96 |
1 |
4966 |
买入 |
| 11:00:09 |
8.94 |
5 |
4971 |
卖出 |
| 11:02:09 |
8.96 |
1 |
4972 |
买入 |
| 11:04:09 |
8.95 |
1 |
4973 |
卖出 |
| 11:05:48 |
8.95 |
20 |
4993 |
卖出 |
| 11:05:51 |
8.95 |
12 |
5005 |
卖出 |
| 11:06:39 |
8.94 |
15 |
5020 |
卖出 |
| 11:08:00 |
8.94 |
1 |
5021 |
卖出 |
| 11:09:24 |
8.95 |
1 |
5022 |
卖出 |
| 11:10:15 |
8.95 |
2 |
5024 |
卖出 |
| 11:10:24 |
8.95 |
21 |
5045 |
卖出 |
| 11:11:00 |
8.95 |
16 |
5061 |
卖出 |
| 11:11:12 |
8.95 |
44 |
5105 |
买入 |
| 11:11:18 |
8.94 |
6 |
5111 |
卖出 |
| 11:11:27 |
8.95 |
13 |
5124 |
买入 |
| 11:12:48 |
8.94 |
30 |
5154 |
卖出 |
| 11:13:45 |
8.96 |
1 |
5155 |
买入 |
| 11:14:21 |
8.93 |
169 |
5324 |
卖出 |
| 11:15:06 |
8.94 |
23 |
5347 |
买入 |
| 11:15:18 |
8.94 |
6 |
5353 |
买入 |
| 11:15:27 |
8.94 |
13 |
5366 |
买入 |
| 11:16:54 |
8.94 |
1 |
5367 |
买入 |
| 11:16:57 |
8.94 |
1 |
5368 |
买入 |
| 11:17:15 |
8.93 |
5 |
5373 |
卖出 |
| 11:18:21 |
8.94 |
3 |
5376 |
买入 |
| 11:18:57 |
8.93 |
35 |
5411 |
卖出 |
| 11:19:45 |
8.93 |
292 |
5703 |
卖出 |