开开实业[600272]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.88 |
35 |
35 |
集合竞价 |
| 09:15:07 |
9.94 |
36 |
36 |
集合竞价 |
| 09:22:31 |
9.9 |
198 |
198 |
集合竞价 |
| 09:24:13 |
9.89 |
288 |
288 |
集合竞价 |
| 09:24:52 |
9.9 |
608 |
608 |
集合竞价 |
| 09:25:02 |
9.9 |
1064 |
1672 |
买入 |
| 09:30:01 |
9.89 |
181 |
1853 |
卖出 |
| 09:30:04 |
9.87 |
49 |
1902 |
卖出 |
| 09:30:07 |
9.87 |
130 |
2032 |
买入 |
| 09:30:10 |
9.85 |
143 |
2175 |
卖出 |
| 09:30:13 |
9.84 |
123 |
2298 |
卖出 |
| 09:30:16 |
9.85 |
64 |
2362 |
买入 |
| 09:30:19 |
9.85 |
33 |
2395 |
买入 |
| 09:30:22 |
9.84 |
154 |
2549 |
卖出 |
| 09:30:25 |
9.84 |
116 |
2665 |
卖出 |
| 09:30:28 |
9.83 |
22 |
2687 |
卖出 |
| 09:30:31 |
9.82 |
64 |
2751 |
卖出 |
| 09:30:34 |
9.82 |
73 |
2824 |
卖出 |
| 09:30:37 |
9.82 |
188 |
3012 |
买入 |
| 09:30:40 |
9.8 |
26 |
3038 |
卖出 |
| 09:30:43 |
9.8 |
122 |
3160 |
卖出 |
| 09:30:46 |
9.79 |
44 |
3204 |
卖出 |
| 09:30:49 |
9.77 |
103 |
3307 |
卖出 |
| 09:30:52 |
9.77 |
112 |
3419 |
卖出 |
| 09:30:55 |
9.76 |
117 |
3536 |
卖出 |
| 09:30:58 |
9.75 |
702 |
4238 |
卖出 |
| 09:31:01 |
9.74 |
215 |
4453 |
卖出 |
| 09:31:04 |
9.72 |
144 |
4597 |
卖出 |
| 09:31:07 |
9.72 |
90 |
4687 |
卖出 |
| 09:31:10 |
9.72 |
90 |
4777 |
卖出 |
| 09:31:13 |
9.73 |
147 |
4924 |
买入 |
| 09:31:16 |
9.76 |
243 |
5167 |
买入 |
| 09:31:19 |
9.78 |
198 |
5365 |
买入 |
| 09:31:22 |
9.77 |
87 |
5452 |
卖出 |
| 09:31:25 |
9.79 |
65 |
5517 |
买入 |
| 09:31:28 |
9.79 |
109 |
5626 |
买入 |
| 09:31:31 |
9.79 |
39 |
5665 |
买入 |
| 09:31:34 |
9.79 |
29 |
5694 |
买入 |
| 09:31:37 |
9.8 |
102 |
5796 |
买入 |
| 09:31:40 |
9.81 |
1 |
5797 |
买入 |
| 09:31:43 |
9.81 |
10 |
5807 |
买入 |
| 09:31:46 |
9.81 |
15 |
5822 |
买入 |
| 09:31:49 |
9.81 |
49 |
5871 |
买入 |
| 09:31:52 |
9.82 |
186 |
6057 |
买入 |
| 09:31:55 |
9.82 |
31 |
6088 |
买入 |
| 09:31:58 |
9.82 |
8 |
6096 |
买入 |
| 09:32:01 |
9.83 |
22 |
6118 |
买入 |
| 09:32:04 |
9.83 |
26 |
6144 |
买入 |
| 09:32:07 |
9.82 |
71 |
6215 |
卖出 |
| 09:32:10 |
9.83 |
27 |
6242 |
买入 |
| 09:32:13 |
9.84 |
51 |
6293 |
买入 |
| 09:32:16 |
9.83 |
67 |
6360 |
卖出 |
| 09:32:19 |
9.84 |
31 |
6391 |
买入 |
| 09:32:22 |
9.84 |
48 |
6439 |
买入 |
| 09:32:25 |
9.83 |
15 |
6454 |
卖出 |
| 09:32:28 |
9.83 |
126 |
6580 |
卖出 |
| 09:32:31 |
9.83 |
49 |
6629 |
买入 |
| 09:32:34 |
9.82 |
167 |
6796 |
卖出 |
| 09:32:37 |
9.83 |
7 |
6803 |
买入 |
| 09:32:40 |
9.83 |
66 |
6869 |
买入 |
| 09:32:43 |
9.84 |
167 |
7036 |
买入 |
| 09:32:46 |
9.83 |
21 |
7057 |
卖出 |
| 09:32:49 |
9.83 |
55 |
7112 |
卖出 |
| 09:32:52 |
9.83 |
56 |
7168 |
卖出 |
| 09:32:55 |
9.82 |
29 |
7197 |
卖出 |
| 09:32:58 |
9.82 |
125 |
7322 |
卖出 |
| 09:33:01 |
9.82 |
139 |
7461 |
买入 |
| 09:33:04 |
9.84 |
15 |
7476 |
买入 |
| 09:33:07 |
9.85 |
148 |
7624 |
买入 |
| 09:33:10 |
9.85 |
26 |
7650 |
卖出 |
| 09:33:13 |
9.84 |
61 |
7711 |
卖出 |
| 09:33:16 |
9.83 |
37 |
7748 |
卖出 |
| 09:33:19 |
9.83 |
6 |
7754 |
卖出 |
| 09:33:22 |
9.82 |
23 |
7777 |
卖出 |
| 09:33:25 |
9.82 |
67 |
7844 |
卖出 |
| 09:33:28 |
9.82 |
73 |
7917 |
卖出 |
| 09:33:31 |
9.83 |
9 |
7926 |
买入 |
| 09:33:34 |
9.83 |
110 |
8036 |
卖出 |
| 09:33:37 |
9.82 |
28 |
8064 |
卖出 |
| 09:33:40 |
9.82 |
19 |
8083 |
买入 |
| 09:33:43 |
9.81 |
24 |
8107 |
卖出 |
| 09:33:46 |
9.82 |
225 |
8332 |
买入 |
| 09:33:49 |
9.83 |
38 |
8370 |
卖出 |
| 09:33:52 |
9.84 |
25 |
8395 |
买入 |
| 09:33:55 |
9.84 |
12 |
8407 |
买入 |
| 09:33:58 |
9.85 |
189 |
8596 |
买入 |
| 09:34:01 |
9.85 |
87 |
8683 |
买入 |
| 09:34:04 |
9.87 |
154 |
8837 |
买入 |
| 09:34:07 |
9.89 |
8 |
8845 |
买入 |
| 09:34:13 |
9.89 |
25 |
8870 |
买入 |
| 09:34:16 |
9.9 |
290 |
9160 |
买入 |
| 09:34:19 |
9.87 |
15 |
9175 |
卖出 |
| 09:34:22 |
9.89 |
3 |
9178 |
买入 |
| 09:34:25 |
9.89 |
9 |
9187 |
买入 |
| 09:34:28 |
9.88 |
9 |
9196 |
买入 |
| 09:34:31 |
9.89 |
26 |
9222 |
买入 |
| 09:34:34 |
9.87 |
55 |
9277 |
卖出 |
| 09:34:37 |
9.86 |
17 |
9294 |
卖出 |
| 09:34:40 |
9.86 |
2 |
9296 |
卖出 |
| 09:34:43 |
9.87 |
52 |
9348 |
买入 |
| 09:34:46 |
9.87 |
31 |
9379 |
卖出 |
| 09:34:52 |
9.89 |
2 |
9381 |
买入 |
| 09:34:55 |
9.89 |
8 |
9389 |
买入 |
| 09:34:58 |
9.89 |
11 |
9400 |
买入 |
| 09:35:04 |
9.88 |
18 |
9418 |
卖出 |
| 09:35:07 |
9.9 |
724 |
10142 |
买入 |
| 09:35:10 |
9.91 |
173 |
10315 |
买入 |
| 09:35:13 |
9.91 |
66 |
10381 |
卖出 |
| 09:35:16 |
9.94 |
104 |
10485 |
买入 |
| 09:35:19 |
9.94 |
14 |
10499 |
买入 |
| 09:35:22 |
9.93 |
8 |
10507 |
卖出 |
| 09:35:25 |
9.94 |
31 |
10538 |
买入 |
| 09:35:28 |
9.92 |
31 |
10569 |
卖出 |
| 09:35:31 |
9.94 |
392 |
10961 |
买入 |
| 09:35:34 |
9.92 |
197 |
11158 |
卖出 |
| 09:35:37 |
9.92 |
67 |
11225 |
卖出 |
| 09:35:40 |
9.92 |
59 |
11284 |
卖出 |
| 09:35:43 |
9.91 |
3 |
11287 |
卖出 |
| 09:35:46 |
9.91 |
6 |
11293 |
卖出 |
| 09:35:49 |
9.91 |
21 |
11314 |
卖出 |
| 09:35:52 |
9.91 |
19 |
11333 |
卖出 |
| 09:35:55 |
9.91 |
35 |
11368 |
卖出 |
| 09:35:58 |
9.92 |
100 |
11468 |
买入 |
| 09:36:01 |
9.92 |
1 |
11469 |
买入 |
| 09:36:07 |
9.9 |
30 |
11499 |
卖出 |
| 09:36:10 |
9.91 |
57 |
11556 |
买入 |
| 09:36:13 |
9.9 |
51 |
11607 |
卖出 |
| 09:36:16 |
9.9 |
17 |
11624 |
买入 |
| 09:36:19 |
9.9 |
51 |
11675 |
买入 |
| 09:36:22 |
9.91 |
31 |
11706 |
买入 |
| 09:36:25 |
9.9 |
37 |
11743 |
卖出 |
| 09:36:28 |
9.9 |
11 |
11754 |
买入 |
| 09:36:31 |
9.9 |
4 |
11758 |
买入 |
| 09:36:34 |
9.89 |
36 |
11794 |
买入 |
| 09:36:37 |
9.9 |
82 |
11876 |
买入 |
| 09:36:40 |
9.91 |
29 |
11905 |
买入 |
| 09:36:43 |
9.91 |
6 |
11911 |
卖出 |
| 09:36:46 |
9.91 |
30 |
11941 |
卖出 |
| 09:36:49 |
9.91 |
24 |
11965 |
买入 |
| 09:36:52 |
9.9 |
2 |
11967 |
卖出 |
| 09:36:58 |
9.9 |
37 |
12004 |
卖出 |
| 09:37:01 |
9.9 |
23 |
12027 |
买入 |
| 09:37:04 |
9.91 |
24 |
12051 |
买入 |
| 09:37:07 |
9.91 |
83 |
12134 |
买入 |
| 09:37:10 |
9.9 |
17 |
12151 |
卖出 |
| 09:37:13 |
9.9 |
23 |
12174 |
卖出 |
| 09:37:16 |
9.91 |
9 |
12183 |
买入 |
| 09:37:19 |
9.91 |
32 |
12215 |
买入 |
| 09:37:22 |
9.9 |
34 |
12249 |
卖出 |
| 09:37:28 |
9.9 |
25 |
12274 |
买入 |
| 09:37:31 |
9.91 |
15 |
12289 |
买入 |
| 09:37:34 |
9.89 |
22 |
12311 |
卖出 |
| 09:37:37 |
9.93 |
169 |
12480 |
买入 |
| 09:37:40 |
9.94 |
109 |
12589 |
买入 |
| 09:37:43 |
9.95 |
59 |
12648 |
买入 |
| 09:37:46 |
9.94 |
11 |
12659 |
卖出 |
| 09:37:49 |
9.94 |
4 |
12663 |
买入 |
| 09:37:52 |
9.94 |
4 |
12667 |
卖出 |
| 09:37:55 |
9.94 |
88 |
12755 |
卖出 |
| 09:37:58 |
9.93 |
28 |
12783 |
卖出 |
| 09:38:01 |
9.94 |
56 |
12839 |
买入 |
| 09:38:04 |
9.93 |
18 |
12857 |
卖出 |
| 09:38:07 |
9.93 |
19 |
12876 |
卖出 |
| 09:38:10 |
9.93 |
43 |
12919 |
卖出 |
| 09:38:13 |
9.93 |
18 |
12937 |
卖出 |
| 09:38:16 |
9.93 |
23 |
12960 |
卖出 |
| 09:38:22 |
9.92 |
25 |
12985 |
卖出 |
| 09:38:25 |
9.92 |
202 |
13187 |
卖出 |
| 09:38:34 |
9.92 |
5 |
13192 |
卖出 |
| 09:38:37 |
9.93 |
10 |
13202 |
买入 |
| 09:38:40 |
9.91 |
2 |
13204 |
卖出 |
| 09:38:46 |
9.92 |
11 |
13215 |
买入 |
| 09:38:49 |
9.91 |
15 |
13230 |
买入 |
| 09:38:52 |
9.91 |
5 |
13235 |
买入 |
| 09:38:55 |
9.9 |
16 |
13251 |
卖出 |
| 09:38:58 |
9.9 |
113 |
13364 |
卖出 |
| 09:39:01 |
9.9 |
17 |
13381 |
买入 |
| 09:39:04 |
9.89 |
29 |
13410 |
卖出 |
| 09:39:07 |
9.89 |
60 |
13470 |
卖出 |
| 09:39:10 |
9.88 |
26 |
13496 |
卖出 |
| 09:39:13 |
9.89 |
51 |
13547 |
买入 |
| 09:39:16 |
9.89 |
23 |
13570 |
买入 |
| 09:39:19 |
9.89 |
3 |
13573 |
卖出 |
| 09:39:22 |
9.87 |
8 |
13581 |
卖出 |
| 09:39:25 |
9.88 |
5 |
13586 |
买入 |
| 09:39:28 |
9.89 |
51 |
13637 |
买入 |
| 09:39:31 |
9.88 |
281 |
13918 |
卖出 |
| 09:39:34 |
9.87 |
31 |
13949 |
卖出 |
| 09:39:40 |
9.88 |
18 |
13967 |
卖出 |
| 09:39:43 |
9.89 |
7 |
13974 |
买入 |
| 09:39:46 |
9.88 |
16 |
13990 |
卖出 |
| 09:39:49 |
9.87 |
1 |
13991 |
卖出 |
| 09:39:52 |
9.88 |
77 |
14068 |
买入 |
| 09:39:55 |
9.87 |
2 |
14070 |
卖出 |
| 09:40:01 |
9.87 |
7 |
14077 |
卖出 |
| 09:40:04 |
9.87 |
2 |
14079 |
卖出 |
| 09:40:07 |
9.88 |
23 |
14102 |
买入 |
| 09:40:13 |
9.86 |
49 |
14151 |
卖出 |
| 09:40:16 |
9.87 |
103 |
14254 |
买入 |
| 09:40:19 |
9.86 |
14 |
14268 |
卖出 |
| 09:40:22 |
9.86 |
28 |
14296 |
卖出 |
| 09:40:25 |
9.86 |
68 |
14364 |
卖出 |
| 09:40:31 |
9.86 |
1 |
14365 |
买入 |
| 09:40:34 |
9.85 |
30 |
14395 |
卖出 |
| 09:40:37 |
9.85 |
3 |
14398 |
卖出 |
| 09:40:40 |
9.85 |
7 |
14405 |
卖出 |
| 09:40:43 |
9.85 |
11 |
14416 |
卖出 |
| 09:40:46 |
9.85 |
1 |
14417 |
卖出 |
| 09:40:49 |
9.85 |
22 |
14439 |
卖出 |
| 09:40:52 |
9.84 |
21 |
14460 |
卖出 |
| 09:40:55 |
9.84 |
1 |
14461 |
买入 |
| 09:40:58 |
9.83 |
16 |
14477 |
卖出 |
| 09:41:01 |
9.83 |
3 |
14480 |
买入 |
| 09:41:04 |
9.83 |
109 |
14589 |
买入 |
| 09:41:07 |
9.83 |
39 |
14628 |
买入 |
| 09:41:10 |
9.83 |
46 |
14674 |
买入 |
| 09:41:13 |
9.83 |
2 |
14676 |
买入 |
| 09:41:16 |
9.83 |
15 |
14691 |
买入 |
| 09:41:19 |
9.82 |
23 |
14714 |
卖出 |
| 09:41:22 |
9.82 |
11 |
14725 |
买入 |
| 09:41:25 |
9.83 |
85 |
14810 |
买入 |
| 09:41:28 |
9.84 |
201 |
15011 |
买入 |
| 09:41:31 |
9.83 |
62 |
15073 |
卖出 |
| 09:41:37 |
9.86 |
79 |
15152 |
买入 |
| 09:41:40 |
9.85 |
52 |
15204 |
卖出 |
| 09:41:43 |
9.85 |
24 |
15228 |
卖出 |
| 09:41:46 |
9.85 |
100 |
15328 |
卖出 |
| 09:41:49 |
9.85 |
112 |
15440 |
卖出 |
| 09:41:52 |
9.85 |
85 |
15525 |
卖出 |
| 09:41:55 |
9.84 |
1 |
15526 |
卖出 |
| 09:41:58 |
9.84 |
44 |
15570 |
卖出 |
| 09:42:01 |
9.84 |
44 |
15614 |
买入 |
| 09:42:04 |
9.84 |
151 |
15765 |
买入 |
| 09:42:07 |
9.84 |
4 |
15769 |
买入 |
| 09:42:10 |
9.84 |
36 |
15805 |
买入 |
| 09:42:13 |
9.84 |
9 |
15814 |
买入 |
| 09:42:16 |
9.83 |
24 |
15838 |
卖出 |
| 09:42:19 |
9.83 |
120 |
15958 |
买入 |
| 09:42:22 |
9.83 |
12 |
15970 |
卖出 |
| 09:42:25 |
9.83 |
27 |
15997 |
买入 |
| 09:42:28 |
9.83 |
68 |
16065 |
买入 |
| 09:42:34 |
9.83 |
14 |
16079 |
买入 |
| 09:42:40 |
9.83 |
55 |
16134 |
买入 |
| 09:42:46 |
9.83 |
13 |
16147 |
卖出 |
| 09:42:49 |
9.84 |
11 |
16158 |
买入 |
| 09:42:52 |
9.84 |
25 |
16183 |
买入 |
| 09:42:55 |
9.84 |
1 |
16184 |
买入 |
| 09:43:01 |
9.84 |
6 |
16190 |
买入 |
| 09:43:04 |
9.83 |
37 |
16227 |
卖出 |
| 09:43:07 |
9.83 |
27 |
16254 |
卖出 |
| 09:43:10 |
9.83 |
5 |
16259 |
买入 |
| 09:43:13 |
9.83 |
23 |
16282 |
买入 |
| 09:43:16 |
9.83 |
21 |
16303 |
买入 |
| 09:43:19 |
9.82 |
115 |
16418 |
卖出 |
| 09:43:22 |
9.82 |
30 |
16448 |
卖出 |
| 09:43:28 |
9.83 |
4 |
16452 |
买入 |
| 09:43:31 |
9.82 |
26 |
16478 |
卖出 |
| 09:43:34 |
9.83 |
43 |
16521 |
买入 |
| 09:43:37 |
9.85 |
96 |
16617 |
买入 |
| 09:43:43 |
9.83 |
17 |
16634 |
卖出 |
| 09:43:52 |
9.84 |
21 |
16655 |
买入 |
| 09:43:55 |
9.84 |
38 |
16693 |
卖出 |
| 09:43:58 |
9.83 |
4 |
16697 |
卖出 |
| 09:44:07 |
9.84 |
22 |
16719 |
买入 |
| 09:44:10 |
9.85 |
3 |
16722 |
买入 |
| 09:44:13 |
9.83 |
9 |
16731 |
卖出 |
| 09:44:16 |
9.84 |
18 |
16749 |
买入 |
| 09:44:19 |
9.84 |
8 |
16757 |
卖出 |
| 09:44:22 |
9.84 |
10 |
16767 |
买入 |
| 09:44:25 |
9.85 |
4 |
16771 |
买入 |
| 09:44:28 |
9.84 |
54 |
16825 |
买入 |
| 09:44:31 |
9.84 |
14 |
16839 |
买入 |
| 09:44:34 |
9.83 |
89 |
16928 |
卖出 |
| 09:44:40 |
9.82 |
66 |
16994 |
卖出 |
| 09:44:43 |
9.83 |
34 |
17028 |
买入 |
| 09:44:46 |
9.83 |
5 |
17033 |
买入 |
| 09:44:49 |
9.83 |
32 |
17065 |
买入 |
| 09:44:52 |
9.82 |
13 |
17078 |
卖出 |
| 09:44:55 |
9.84 |
51 |
17129 |
买入 |
| 09:45:01 |
9.82 |
10 |
17139 |
卖出 |
| 09:45:07 |
9.82 |
21 |
17160 |
卖出 |
| 09:45:10 |
9.83 |
35 |
17195 |
买入 |
| 09:45:13 |
9.83 |
5 |
17200 |
买入 |
| 09:45:16 |
9.83 |
102 |
17302 |
买入 |
| 09:45:19 |
9.82 |
10 |
17312 |
卖出 |
| 09:45:28 |
9.82 |
94 |
17406 |
卖出 |
| 09:45:31 |
9.82 |
5 |
17411 |
买入 |
| 09:45:34 |
9.81 |
51 |
17462 |
卖出 |
| 09:45:40 |
9.82 |
10 |
17472 |
买入 |
| 09:45:43 |
9.81 |
75 |
17547 |
卖出 |
| 09:45:46 |
9.81 |
1 |
17548 |
卖出 |
| 09:45:49 |
9.81 |
16 |
17564 |
卖出 |
| 09:45:52 |
9.81 |
42 |
17606 |
卖出 |
| 09:45:55 |
9.81 |
1 |
17607 |
卖出 |
| 09:45:58 |
9.81 |
27 |
17634 |
卖出 |
| 09:46:01 |
9.81 |
64 |
17698 |
卖出 |
| 09:46:04 |
9.82 |
88 |
17786 |
买入 |
| 09:46:07 |
9.83 |
102 |
17888 |
买入 |
| 09:46:10 |
9.84 |
103 |
17991 |
买入 |
| 09:46:13 |
9.85 |
1 |
17992 |
买入 |