京源环保[688096]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.8 |
4 |
4 |
集合竞价 |
| 09:15:06 |
14.04 |
10 |
10 |
集合竞价 |
| 09:19:18 |
14.05 |
10 |
10 |
集合竞价 |
| 09:24:30 |
14.08 |
14 |
14 |
集合竞价 |
| 09:24:57 |
14.22 |
89 |
89 |
集合竞价 |
| 09:25:00 |
14.26 |
93 |
93 |
集合竞价 |
| 09:25:05 |
14.26 |
93 |
186 |
买入 |
| 09:30:00 |
14.26 |
2 |
188 |
买入 |
| 09:30:03 |
14.26 |
15 |
203 |
买入 |
| 09:30:06 |
14.22 |
83 |
286 |
卖出 |
| 09:30:09 |
14.2 |
51 |
337 |
卖出 |
| 09:30:12 |
14.2 |
7 |
344 |
卖出 |
| 09:30:42 |
14.41 |
19 |
363 |
买入 |
| 09:30:54 |
14.4 |
9 |
372 |
买入 |
| 09:31:00 |
14.15 |
20 |
392 |
卖出 |
| 09:31:03 |
14.15 |
1 |
393 |
买入 |
| 09:31:21 |
14.21 |
6 |
399 |
卖出 |
| 09:31:24 |
14.21 |
6 |
405 |
买入 |
| 09:31:27 |
14.14 |
21 |
426 |
卖出 |
| 09:31:39 |
14.15 |
6 |
432 |
卖出 |
| 09:31:48 |
14.16 |
8 |
440 |
卖出 |
| 09:32:09 |
14.27 |
2 |
442 |
买入 |
| 09:32:12 |
14.27 |
4 |
446 |
买入 |
| 09:33:30 |
14.19 |
57 |
503 |
卖出 |
| 09:33:33 |
14.26 |
4 |
507 |
买入 |
| 09:34:09 |
14.25 |
2 |
509 |
卖出 |
| 09:35:00 |
14.18 |
80 |
589 |
卖出 |
| 09:35:27 |
14.16 |
12 |
601 |
卖出 |
| 09:35:51 |
14.23 |
14 |
615 |
买入 |
| 09:35:54 |
14.16 |
53 |
668 |
卖出 |
| 09:36:00 |
14.16 |
0 |
668 |
买入 |
| 09:36:03 |
14.22 |
2 |
670 |
买入 |
| 09:36:36 |
14.22 |
2 |
672 |
买入 |
| 09:36:54 |
14.22 |
2 |
674 |
买入 |
| 09:36:57 |
14.22 |
4 |
678 |
买入 |
| 09:37:00 |
14.15 |
26 |
704 |
卖出 |
| 09:37:36 |
14.2 |
82 |
786 |
买入 |
| 09:38:15 |
14.2 |
3 |
789 |
买入 |
| 09:39:21 |
14.1 |
100 |
889 |
卖出 |
| 09:39:24 |
14.1 |
5 |
894 |
卖出 |
| 09:39:36 |
14.1 |
6 |
900 |
买入 |
| 09:39:54 |
14.1 |
22 |
922 |
卖出 |
| 09:39:57 |
14.1 |
3 |
925 |
卖出 |
| 09:40:15 |
14.17 |
4 |
929 |
买入 |
| 09:40:36 |
14.17 |
6 |
935 |
卖出 |
| 09:40:57 |
14.12 |
10 |
945 |
卖出 |
| 09:41:12 |
14.12 |
13 |
958 |
卖出 |
| 09:41:27 |
14.13 |
15 |
973 |
买入 |
| 09:41:48 |
14.13 |
15 |
988 |
卖出 |
| 09:43:00 |
14.12 |
3 |
991 |
卖出 |
| 09:43:15 |
14.11 |
24 |
1015 |
卖出 |
| 09:43:36 |
14.1 |
4 |
1019 |
卖出 |
| 09:43:51 |
14.08 |
214 |
1233 |
卖出 |
| 09:43:54 |
14.07 |
2 |
1235 |
买入 |
| 09:43:57 |
14.07 |
23 |
1258 |
买入 |
| 09:44:00 |
14.07 |
27 |
1285 |
买入 |
| 09:45:03 |
14.08 |
7 |
1292 |
卖出 |
| 09:45:30 |
14.06 |
102 |
1394 |
卖出 |
| 09:46:18 |
14.09 |
6 |
1400 |
买入 |
| 09:46:21 |
14.09 |
2 |
1402 |
买入 |
| 09:46:39 |
14.1 |
28 |
1430 |
买入 |
| 09:46:42 |
14.1 |
33 |
1463 |
买入 |
| 09:46:45 |
14.1 |
3 |
1466 |
买入 |
| 09:47:12 |
14.12 |
2 |
1468 |
买入 |
| 09:47:15 |
14.13 |
20 |
1488 |
买入 |
| 09:47:18 |
14.13 |
33 |
1521 |
买入 |
| 09:47:30 |
14.14 |
2 |
1523 |
买入 |
| 09:48:03 |
14.2 |
10 |
1533 |
买入 |
| 09:48:12 |
14.19 |
2 |
1535 |
买入 |
| 09:48:36 |
14.2 |
50 |
1585 |
买入 |
| 09:48:39 |
14.2 |
7 |
1592 |
买入 |
| 09:48:51 |
14.21 |
2 |
1594 |
卖出 |
| 09:49:12 |
14.19 |
2 |
1596 |
卖出 |
| 09:49:21 |
14.25 |
53 |
1649 |
买入 |
| 09:49:24 |
14.16 |
54 |
1703 |
卖出 |
| 09:49:42 |
14.17 |
4 |
1707 |
卖出 |
| 09:49:54 |
14.21 |
2 |
1709 |
买入 |
| 09:50:09 |
14.21 |
2 |
1711 |
买入 |
| 09:50:12 |
14.21 |
7 |
1718 |
买入 |
| 09:50:30 |
14.22 |
4 |
1722 |
卖出 |
| 09:51:15 |
14.19 |
4 |
1726 |
卖出 |
| 09:51:33 |
14.25 |
103 |
1829 |
买入 |
| 09:51:36 |
14.25 |
63 |
1892 |
买入 |
| 09:51:39 |
14.22 |
10 |
1902 |
买入 |
| 09:51:45 |
14.22 |
12 |
1914 |
卖出 |
| 09:52:03 |
14.25 |
50 |
1964 |
买入 |
| 09:52:06 |
14.29 |
136 |
2100 |
买入 |
| 09:52:09 |
14.29 |
30 |
2130 |
买入 |
| 09:52:12 |
14.29 |
20 |
2150 |
买入 |
| 09:52:21 |
14.29 |
2 |
2152 |
买入 |
| 09:52:24 |
14.3 |
7 |
2159 |
买入 |
| 09:52:27 |
14.3 |
2 |
2161 |
买入 |
| 09:52:42 |
14.3 |
4 |
2165 |
买入 |
| 09:52:51 |
14.29 |
27 |
2192 |
卖出 |
| 09:52:54 |
14.29 |
2 |
2194 |
卖出 |
| 09:53:00 |
14.29 |
15 |
2209 |
卖出 |
| 09:53:21 |
14.2 |
18 |
2227 |
卖出 |
| 09:54:18 |
14.27 |
7 |
2234 |
买入 |
| 09:54:24 |
14.25 |
4 |
2238 |
卖出 |
| 09:56:18 |
14.24 |
6 |
2244 |
卖出 |
| 09:56:27 |
14.25 |
10 |
2254 |
买入 |
| 09:56:54 |
14.23 |
367 |
2621 |
卖出 |
| 09:58:13 |
14.19 |
4 |
2625 |
卖出 |
| 09:58:45 |
14.19 |
4 |
2629 |
卖出 |
| 09:59:48 |
14.23 |
20 |
2649 |
买入 |
| 10:00:40 |
14.22 |
6 |
2655 |
买入 |
| 10:03:16 |
14.22 |
2 |
2657 |
买入 |
| 10:03:37 |
14.19 |
5 |
2662 |
卖出 |
| 10:03:52 |
14.19 |
36 |
2698 |
卖出 |
| 10:03:58 |
14.19 |
16 |
2714 |
买入 |
| 10:04:01 |
14.19 |
11 |
2725 |
买入 |
| 10:04:40 |
14.18 |
33 |
2758 |
卖出 |
| 10:05:07 |
14.18 |
5 |
2763 |
卖出 |
| 10:05:13 |
14.22 |
2 |
2765 |
买入 |
| 10:05:16 |
14.22 |
29 |
2794 |
买入 |
| 10:05:49 |
14.25 |
10 |
2804 |
买入 |
| 10:05:58 |
14.22 |
18 |
2822 |
卖出 |
| 10:06:25 |
14.22 |
16 |
2838 |
买入 |
| 10:08:13 |
14.22 |
4 |
2842 |
卖出 |
| 10:08:19 |
14.22 |
27 |
2869 |
卖出 |
| 10:08:22 |
14.22 |
6 |
2875 |
买入 |
| 10:08:28 |
14.22 |
2 |
2877 |
买入 |
| 10:08:34 |
14.23 |
2 |
2879 |
买入 |
| 10:11:40 |
14.22 |
6 |
2885 |
卖出 |
| 10:11:52 |
14.25 |
30 |
2915 |
买入 |
| 10:12:01 |
14.27 |
2 |
2917 |
买入 |
| 10:13:40 |
14.27 |
37 |
2954 |
买入 |
| 10:13:43 |
14.27 |
4 |
2958 |
卖出 |
| 10:14:10 |
14.28 |
12 |
2970 |
买入 |
| 10:14:13 |
14.29 |
2 |
2972 |
买入 |
| 10:14:28 |
14.29 |
4 |
2976 |
买入 |
| 10:15:10 |
14.28 |
2 |
2978 |
卖出 |
| 10:15:55 |
14.29 |
2 |
2980 |
买入 |
| 10:15:58 |
14.29 |
4 |
2984 |
买入 |
| 10:16:37 |
14.29 |
2 |
2986 |
买入 |
| 10:16:46 |
14.29 |
9 |
2995 |
买入 |
| 10:17:01 |
14.3 |
24 |
3019 |
买入 |
| 10:17:10 |
14.38 |
8 |
3027 |
买入 |
| 10:17:43 |
14.3 |
2 |
3029 |
卖出 |
| 10:18:55 |
14.36 |
8 |
3037 |
买入 |
| 10:19:22 |
14.31 |
2 |
3039 |
卖出 |
| 10:19:25 |
14.3 |
18 |
3057 |
卖出 |
| 10:19:28 |
14.29 |
31 |
3088 |
卖出 |
| 10:19:37 |
14.27 |
31 |
3119 |
卖出 |
| 10:19:46 |
14.27 |
6 |
3125 |
卖出 |
| 10:20:31 |
14.26 |
8 |
3133 |
买入 |
| 10:22:40 |
14.27 |
2 |
3135 |
买入 |
| 10:22:52 |
14.27 |
2 |
3137 |
买入 |
| 10:23:04 |
14.27 |
12 |
3149 |
买入 |
| 10:24:43 |
14.26 |
49 |
3198 |
卖出 |
| 10:24:46 |
14.25 |
22 |
3220 |
卖出 |
| 10:24:55 |
14.22 |
4 |
3224 |
卖出 |
| 10:25:49 |
14.26 |
41 |
3265 |
买入 |
| 10:25:52 |
14.26 |
4 |
3269 |
卖出 |
| 10:25:55 |
14.25 |
13 |
3282 |
卖出 |
| 10:26:46 |
14.25 |
5 |
3287 |
卖出 |
| 10:27:55 |
14.27 |
4 |
3291 |
买入 |
| 10:27:58 |
14.25 |
4 |
3295 |
卖出 |
| 10:28:28 |
14.25 |
10 |
3305 |
卖出 |
| 10:28:40 |
14.27 |
6 |
3311 |
买入 |
| 10:29:01 |
14.27 |
9 |
3320 |
买入 |
| 10:29:19 |
14.27 |
0 |
3320 |
卖出 |
| 10:29:22 |
14.26 |
33 |
3353 |
卖出 |
| 10:29:25 |
14.25 |
2 |
3355 |
卖出 |
| 10:29:58 |
14.25 |
6 |
3361 |
卖出 |
| 10:30:13 |
14.25 |
14 |
3375 |
卖出 |
| 10:33:52 |
14.25 |
5 |
3380 |
卖出 |
| 10:34:43 |
14.25 |
0 |
3380 |
买入 |
| 10:35:28 |
14.22 |
10 |
3390 |
卖出 |
| 10:35:52 |
14.3 |
2 |
3392 |
买入 |
| 10:36:01 |
14.3 |
2 |
3394 |
买入 |
| 10:36:10 |
14.3 |
2 |
3396 |
买入 |
| 10:39:13 |
14.24 |
50 |
3446 |
卖出 |
| 10:39:16 |
14.23 |
30 |
3476 |
卖出 |
| 10:40:13 |
14.3 |
48 |
3524 |
买入 |
| 10:40:16 |
14.29 |
11 |
3535 |
卖出 |
| 10:40:19 |
14.28 |
12 |
3547 |
卖出 |
| 10:40:55 |
14.28 |
13 |
3560 |
卖出 |
| 10:41:34 |
14.27 |
6 |
3566 |
卖出 |
| 10:43:52 |
14.27 |
7 |
3573 |
卖出 |
| 10:47:07 |
14.28 |
6 |
3579 |
卖出 |
| 10:48:31 |
14.28 |
12 |
3591 |
卖出 |
| 10:48:34 |
14.27 |
31 |
3622 |
卖出 |
| 10:49:04 |
14.31 |
2 |
3624 |
买入 |
| 10:49:07 |
14.31 |
2 |
3626 |
买入 |
| 10:49:19 |
14.36 |
2 |
3628 |
买入 |
| 10:49:40 |
14.33 |
2 |
3630 |
卖出 |
| 10:50:04 |
14.32 |
18 |
3648 |
卖出 |
| 10:53:13 |
14.36 |
70 |
3718 |
买入 |
| 10:53:16 |
14.38 |
43 |
3761 |
买入 |
| 10:53:40 |
14.37 |
2 |
3763 |
卖出 |
| 10:53:52 |
14.37 |
14 |
3777 |
卖出 |
| 10:53:55 |
14.37 |
0 |
3777 |
卖出 |
| 10:54:04 |
14.36 |
24 |
3801 |
卖出 |
| 10:54:07 |
14.36 |
2 |
3803 |
买入 |
| 10:57:49 |
14.31 |
33 |
3836 |
卖出 |
| 11:01:04 |
14.33 |
2 |
3838 |
买入 |
| 11:05:55 |
14.31 |
20 |
3858 |
卖出 |
| 11:10:22 |
14.31 |
6 |
3864 |
卖出 |
| 11:13:37 |
14.38 |
75 |
3939 |
买入 |
| 11:13:40 |
14.37 |
5 |
3944 |
卖出 |
| 11:13:43 |
14.35 |
17 |
3961 |
卖出 |
| 11:14:19 |
14.31 |
23 |
3984 |
卖出 |
| 11:14:22 |
14.31 |
15 |
3999 |
卖出 |
| 11:14:43 |
14.31 |
5 |
4004 |
卖出 |
| 11:15:46 |
14.35 |
2 |
4006 |
买入 |
| 11:15:55 |
14.35 |
2 |
4008 |
买入 |
| 11:17:22 |
14.33 |
5 |
4013 |
卖出 |
| 11:18:49 |
14.32 |
5 |
4018 |
卖出 |
| 11:19:58 |
14.33 |
7 |
4025 |
买入 |
| 11:20:01 |
14.35 |
2 |
4027 |
买入 |
| 11:20:10 |
14.35 |
4 |
4031 |
买入 |
| 11:20:13 |
14.38 |
4 |
4035 |
买入 |
| 11:20:34 |
14.38 |
3 |
4038 |
买入 |
| 11:23:52 |
14.32 |
3 |
4041 |
卖出 |
| 11:24:07 |
14.37 |
2 |
4043 |
买入 |
| 11:25:55 |
14.37 |
2 |
4045 |
买入 |
| 11:26:22 |
14.36 |
2 |
4047 |
卖出 |
| 11:27:07 |
14.34 |
6 |
4053 |
卖出 |
| 11:27:10 |
14.34 |
4 |
4057 |
买入 |
| 11:27:31 |
14.34 |
3 |
4060 |
买入 |
| 11:27:55 |
14.35 |
105 |
4165 |
买入 |
| 11:28:04 |
14.38 |
2 |
4167 |
买入 |
| 11:28:07 |
14.38 |
2 |
4169 |
买入 |
| 11:28:10 |
14.35 |
10 |
4179 |
卖出 |
| 11:28:31 |
14.35 |
10 |
4189 |
卖出 |
| 13:00:05 |
14.31 |
18 |
4207 |
卖出 |
| 13:02:47 |
14.36 |
4 |
4211 |
买入 |
| 13:02:50 |
14.37 |
40 |
4251 |
买入 |
| 13:02:53 |
14.37 |
19 |
4270 |
卖出 |
| 13:02:56 |
14.36 |
9 |
4279 |
卖出 |
| 13:04:20 |
14.34 |
12 |
4291 |
卖出 |
| 13:04:56 |
14.31 |
19 |
4310 |
卖出 |
| 13:05:14 |
14.35 |
31 |
4341 |
买入 |
| 13:05:17 |
14.37 |
9 |
4350 |
买入 |
| 13:05:50 |
14.38 |
10 |
4360 |
买入 |
| 13:05:56 |
14.37 |
2 |
4362 |
卖出 |
| 13:06:11 |
14.36 |
6 |
4368 |
卖出 |
| 13:07:38 |
14.37 |
10 |
4378 |
买入 |
| 13:07:53 |
14.37 |
3 |
4381 |
买入 |
| 13:08:08 |
14.37 |
9 |
4390 |
买入 |
| 13:10:08 |
14.37 |
2 |
4392 |
买入 |
| 13:10:50 |
14.4 |
117 |
4509 |
买入 |
| 13:10:53 |
14.4 |
2 |
4511 |
买入 |
| 13:11:08 |
14.38 |
2 |
4513 |
卖出 |
| 13:11:20 |
14.38 |
0 |
4513 |
卖出 |
| 13:12:20 |
14.38 |
2 |
4515 |
买入 |
| 13:12:41 |
14.39 |
3 |
4518 |
买入 |
| 13:13:17 |
14.39 |
4 |
4522 |
买入 |
| 13:13:20 |
14.39 |
11 |
4533 |
买入 |
| 13:13:23 |
14.39 |
8 |
4541 |
买入 |
| 13:15:38 |
14.38 |
1 |
4542 |
卖出 |
| 13:17:08 |
14.38 |
3 |
4545 |
卖出 |
| 13:17:11 |
14.38 |
0 |
4545 |
买入 |
| 13:17:29 |
14.41 |
23 |
4568 |
买入 |
| 13:17:32 |
14.41 |
4 |
4572 |
买入 |
| 13:17:41 |
14.42 |
2 |
4574 |
买入 |
| 13:18:08 |
14.41 |
5 |
4579 |
卖出 |
| 13:18:11 |
14.41 |
0 |
4579 |
卖出 |
| 13:19:44 |
14.38 |
1 |
4580 |
卖出 |
| 13:21:23 |
14.38 |
20 |
4600 |
卖出 |
| 13:21:26 |
14.38 |
2 |
4602 |
卖出 |
| 13:22:14 |
14.37 |
4 |
4606 |
卖出 |
| 13:23:08 |
14.4 |
10 |
4616 |
买入 |
| 13:23:11 |
14.41 |
38 |
4654 |
买入 |
| 13:23:14 |
14.41 |
90 |
4744 |
买入 |
| 13:23:17 |
14.42 |
8 |
4752 |
买入 |
| 13:23:32 |
14.4 |
29 |
4781 |
卖出 |
| 13:23:44 |
14.4 |
28 |
4809 |
买入 |
| 13:23:53 |
14.4 |
20 |
4829 |
买入 |
| 13:23:56 |
14.4 |
2 |
4831 |
买入 |
| 13:24:02 |
14.4 |
20 |
4851 |
买入 |
| 13:24:08 |
14.4 |
6 |
4857 |
买入 |
| 13:25:20 |
14.39 |
4 |
4861 |
卖出 |
| 13:25:35 |
14.4 |
20 |
4881 |
买入 |
| 13:25:53 |
14.4 |
65 |
4946 |
买入 |
| 13:26:44 |
14.39 |
2 |
4948 |
卖出 |
| 13:28:41 |
14.4 |
107 |
5055 |
买入 |
| 13:29:53 |
14.4 |
4 |
5059 |
卖出 |
| 13:30:14 |
14.4 |
33 |
5092 |
买入 |
| 13:30:17 |
14.4 |
2 |
5094 |
卖出 |
| 13:31:11 |
14.42 |
2 |
5096 |
买入 |
| 13:31:14 |
14.43 |
4 |
5100 |
买入 |
| 13:31:20 |
14.44 |
2 |
5102 |
买入 |
| 13:31:23 |
14.44 |
2 |
5104 |
买入 |
| 13:32:11 |
14.43 |
3 |
5107 |
卖出 |
| 13:33:17 |
14.42 |
2 |
5109 |
买入 |
| 13:33:32 |
14.42 |
6 |
5115 |
买入 |
| 13:34:02 |
14.42 |
8 |
5123 |
卖出 |
| 13:34:29 |
14.42 |
40 |
5163 |
卖出 |
| 13:34:32 |
14.41 |
12 |
5175 |
卖出 |
| 13:35:14 |
14.44 |
62 |
5237 |
买入 |
| 13:35:17 |
14.47 |
37 |
5274 |
买入 |
| 13:35:20 |
14.47 |
6 |
5280 |
买入 |
| 13:36:17 |
14.44 |
11 |
5291 |
卖出 |
| 13:36:41 |
14.46 |
24 |
5315 |
买入 |
| 13:37:02 |
14.46 |
4 |
5319 |
买入 |
| 13:38:02 |
14.45 |
21 |
5340 |
卖出 |
| 13:38:14 |
14.45 |
70 |
5410 |
卖出 |
| 13:38:17 |
14.44 |
1 |
5411 |
买入 |