劲嘉股份[002191]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
16.36 |
33 |
33 |
集合竞价 |
| 09:15:18 |
16.01 |
588 |
588 |
集合竞价 |
| 09:16:30 |
16.02 |
588 |
588 |
集合竞价 |
| 09:17:24 |
16.53 |
827 |
827 |
集合竞价 |
| 09:17:33 |
16.03 |
588 |
588 |
集合竞价 |
| 09:18:00 |
16.02 |
588 |
588 |
集合竞价 |
| 09:18:09 |
16.03 |
588 |
588 |
集合竞价 |
| 09:18:18 |
16.36 |
33 |
33 |
集合竞价 |
| 09:18:27 |
16.01 |
1109 |
1109 |
集合竞价 |
| 09:19:12 |
16.37 |
36 |
36 |
集合竞价 |
| 09:23:18 |
16.36 |
179 |
179 |
集合竞价 |
| 09:24:21 |
16.32 |
250 |
250 |
集合竞价 |
| 09:24:30 |
16.34 |
268 |
268 |
集合竞价 |
| 09:24:39 |
16.35 |
328 |
328 |
集合竞价 |
| 09:24:57 |
16.37 |
456 |
456 |
集合竞价 |
| 09:25:00 |
16.41 |
476 |
932 |
卖出 |
| 09:30:00 |
16.41 |
308 |
1240 |
卖出 |
| 09:30:03 |
16.36 |
1044 |
2284 |
卖出 |
| 09:30:06 |
16.39 |
154 |
2438 |
卖出 |
| 09:30:09 |
16.33 |
312 |
2750 |
卖出 |
| 09:30:12 |
16.3 |
108 |
2858 |
卖出 |
| 09:30:15 |
16.26 |
131 |
2989 |
卖出 |
| 09:30:18 |
16.3 |
690 |
3679 |
买入 |
| 09:30:21 |
16.33 |
949 |
4628 |
买入 |
| 09:30:24 |
16.31 |
633 |
5261 |
卖出 |
| 09:30:27 |
16.3 |
669 |
5930 |
卖出 |
| 09:30:30 |
16.27 |
620 |
6550 |
卖出 |
| 09:30:33 |
16.27 |
365 |
6915 |
卖出 |
| 09:30:36 |
16.34 |
273 |
7188 |
买入 |
| 09:30:39 |
16.27 |
156 |
7344 |
卖出 |
| 09:30:42 |
16.27 |
173 |
7517 |
卖出 |
| 09:30:45 |
16.25 |
167 |
7684 |
卖出 |
| 09:30:48 |
16.35 |
206 |
7890 |
买入 |
| 09:30:51 |
16.25 |
144 |
8034 |
卖出 |
| 09:30:54 |
16.3 |
126 |
8160 |
买入 |
| 09:30:57 |
16.29 |
84 |
8244 |
卖出 |
| 09:31:00 |
16.27 |
37 |
8281 |
卖出 |
| 09:31:03 |
16.25 |
182 |
8463 |
卖出 |
| 09:31:06 |
16.28 |
62 |
8525 |
买入 |
| 09:31:09 |
16.31 |
249 |
8774 |
买入 |
| 09:31:12 |
16.27 |
102 |
8876 |
卖出 |
| 09:31:15 |
16.3 |
96 |
8972 |
买入 |
| 09:31:18 |
16.28 |
11 |
8983 |
卖出 |
| 09:31:21 |
16.3 |
68 |
9051 |
买入 |
| 09:31:24 |
16.29 |
50 |
9101 |
卖出 |
| 09:31:27 |
16.3 |
68 |
9169 |
买入 |
| 09:31:30 |
16.29 |
79 |
9248 |
卖出 |
| 09:31:33 |
16.29 |
154 |
9402 |
卖出 |
| 09:31:36 |
16.29 |
136 |
9538 |
卖出 |
| 09:31:39 |
16.26 |
85 |
9623 |
卖出 |
| 09:31:42 |
16.26 |
48 |
9671 |
卖出 |
| 09:31:45 |
16.26 |
32 |
9703 |
卖出 |
| 09:31:48 |
16.26 |
43 |
9746 |
卖出 |
| 09:31:51 |
16.26 |
23 |
9769 |
卖出 |
| 09:31:54 |
16.26 |
13 |
9782 |
卖出 |
| 09:31:57 |
16.26 |
13 |
9795 |
卖出 |
| 09:32:00 |
16.26 |
16 |
9811 |
卖出 |
| 09:32:03 |
16.28 |
70 |
9881 |
买入 |
| 09:32:06 |
16.26 |
65 |
9946 |
卖出 |
| 09:32:09 |
16.25 |
46 |
9992 |
卖出 |
| 09:32:12 |
16.25 |
61 |
10053 |
卖出 |
| 09:32:15 |
16.25 |
90 |
10143 |
卖出 |
| 09:32:18 |
16.25 |
31 |
10174 |
卖出 |
| 09:32:21 |
16.26 |
7 |
10181 |
买入 |
| 09:32:24 |
16.26 |
32 |
10213 |
买入 |
| 09:32:27 |
16.26 |
60 |
10273 |
买入 |
| 09:32:30 |
16.26 |
420 |
10693 |
买入 |
| 09:32:33 |
16.26 |
169 |
10862 |
卖出 |
| 09:32:36 |
16.24 |
38 |
10900 |
卖出 |
| 09:32:39 |
16.25 |
14 |
10914 |
买入 |
| 09:32:42 |
16.26 |
2 |
10916 |
买入 |
| 09:32:45 |
16.27 |
16 |
10932 |
买入 |
| 09:32:48 |
16.27 |
18 |
10950 |
买入 |
| 09:32:51 |
16.28 |
11 |
10961 |
买入 |
| 09:32:54 |
16.29 |
82 |
11043 |
买入 |
| 09:32:57 |
16.3 |
63 |
11106 |
买入 |
| 09:33:00 |
16.28 |
25 |
11131 |
卖出 |
| 09:33:03 |
16.27 |
14 |
11145 |
卖出 |
| 09:33:06 |
16.28 |
42 |
11187 |
卖出 |
| 09:33:09 |
16.31 |
28 |
11215 |
买入 |
| 09:33:12 |
16.31 |
38 |
11253 |
买入 |
| 09:33:15 |
16.31 |
38 |
11291 |
买入 |
| 09:33:18 |
16.31 |
18 |
11309 |
买入 |
| 09:33:21 |
16.35 |
213 |
11522 |
买入 |
| 09:33:24 |
16.29 |
73 |
11595 |
卖出 |
| 09:33:27 |
16.34 |
12 |
11607 |
买入 |
| 09:33:30 |
16.31 |
16 |
11623 |
卖出 |
| 09:33:33 |
16.31 |
5 |
11628 |
卖出 |
| 09:33:36 |
16.31 |
356 |
11984 |
卖出 |
| 09:33:39 |
16.29 |
218 |
12202 |
卖出 |
| 09:33:42 |
16.27 |
37 |
12239 |
卖出 |
| 09:33:45 |
16.27 |
24 |
12263 |
买入 |
| 09:33:48 |
16.24 |
242 |
12505 |
卖出 |
| 09:33:51 |
16.27 |
107 |
12612 |
买入 |
| 09:33:54 |
16.27 |
28 |
12640 |
买入 |
| 09:33:57 |
16.27 |
8 |
12648 |
买入 |
| 09:34:00 |
16.27 |
5 |
12653 |
卖出 |
| 09:34:03 |
16.31 |
11 |
12664 |
买入 |
| 09:34:06 |
16.3 |
30 |
12694 |
卖出 |
| 09:34:09 |
16.28 |
15 |
12709 |
卖出 |
| 09:34:12 |
16.34 |
244 |
12953 |
买入 |
| 09:34:15 |
16.32 |
85 |
13038 |
卖出 |
| 09:34:18 |
16.33 |
31 |
13069 |
买入 |
| 09:34:21 |
16.33 |
52 |
13121 |
买入 |
| 09:34:24 |
16.33 |
37 |
13158 |
买入 |
| 09:34:27 |
16.29 |
5 |
13163 |
卖出 |
| 09:34:30 |
16.33 |
67 |
13230 |
卖出 |
| 09:34:33 |
16.34 |
25 |
13255 |
买入 |
| 09:34:36 |
16.34 |
20 |
13275 |
买入 |
| 09:34:39 |
16.36 |
14 |
13289 |
买入 |
| 09:34:42 |
16.33 |
9 |
13298 |
卖出 |
| 09:34:45 |
16.38 |
9 |
13307 |
买入 |
| 09:34:48 |
16.36 |
8 |
13315 |
买入 |
| 09:34:54 |
16.38 |
21 |
13336 |
买入 |
| 09:35:00 |
16.41 |
52 |
13388 |
买入 |
| 09:35:03 |
16.38 |
24 |
13412 |
卖出 |
| 09:35:06 |
16.38 |
103 |
13515 |
卖出 |
| 09:35:09 |
16.38 |
7 |
13522 |
买入 |
| 09:35:12 |
16.36 |
61 |
13583 |
卖出 |
| 09:35:15 |
16.38 |
172 |
13755 |
买入 |
| 09:35:18 |
16.38 |
24 |
13779 |
买入 |
| 09:35:21 |
16.36 |
10 |
13789 |
卖出 |
| 09:35:27 |
16.36 |
4 |
13793 |
买入 |
| 09:35:30 |
16.35 |
1 |
13794 |
卖出 |
| 09:35:33 |
16.35 |
36 |
13830 |
卖出 |
| 09:35:36 |
16.35 |
175 |
14005 |
卖出 |
| 09:35:39 |
16.35 |
100 |
14105 |
买入 |
| 09:35:42 |
16.35 |
9 |
14114 |
买入 |
| 09:35:45 |
16.35 |
57 |
14171 |
买入 |
| 09:35:48 |
16.35 |
1 |
14172 |
买入 |
| 09:35:51 |
16.34 |
56 |
14228 |
卖出 |
| 09:35:54 |
16.35 |
64 |
14292 |
买入 |
| 09:35:57 |
16.35 |
209 |
14501 |
买入 |
| 09:36:00 |
16.38 |
40 |
14541 |
买入 |
| 09:36:03 |
16.39 |
16 |
14557 |
买入 |
| 09:36:06 |
16.39 |
44 |
14601 |
买入 |
| 09:36:09 |
16.38 |
3 |
14604 |
买入 |
| 09:36:12 |
16.35 |
1 |
14605 |
卖出 |
| 09:36:15 |
16.35 |
2 |
14607 |
卖出 |
| 09:36:18 |
16.35 |
16 |
14623 |
卖出 |
| 09:36:21 |
16.33 |
73 |
14696 |
卖出 |
| 09:36:24 |
16.35 |
2 |
14698 |
买入 |
| 09:36:27 |
16.33 |
15 |
14713 |
卖出 |
| 09:36:30 |
16.35 |
21 |
14734 |
买入 |
| 09:36:33 |
16.35 |
61 |
14795 |
卖出 |
| 09:36:36 |
16.33 |
54 |
14849 |
卖出 |
| 09:36:39 |
16.33 |
121 |
14970 |
卖出 |
| 09:36:42 |
16.35 |
10 |
14980 |
买入 |
| 09:36:45 |
16.33 |
1 |
14981 |
卖出 |
| 09:36:48 |
16.32 |
1 |
14982 |
卖出 |
| 09:36:51 |
16.33 |
8 |
14990 |
卖出 |
| 09:36:54 |
16.34 |
12 |
15002 |
买入 |
| 09:36:57 |
16.33 |
3 |
15005 |
买入 |
| 09:37:00 |
16.33 |
4 |
15009 |
买入 |
| 09:37:03 |
16.34 |
8 |
15017 |
买入 |
| 09:37:06 |
16.32 |
8 |
15025 |
卖出 |
| 09:37:09 |
16.32 |
14 |
15039 |
买入 |
| 09:37:12 |
16.34 |
35 |
15074 |
买入 |
| 09:37:15 |
16.34 |
4 |
15078 |
买入 |
| 09:37:18 |
16.34 |
9 |
15087 |
买入 |
| 09:37:21 |
16.33 |
2 |
15089 |
卖出 |
| 09:37:24 |
16.33 |
10 |
15099 |
卖出 |
| 09:37:27 |
16.33 |
30 |
15129 |
卖出 |
| 09:37:30 |
16.33 |
36 |
15165 |
买入 |
| 09:37:39 |
16.33 |
7 |
15172 |
卖出 |
| 09:37:42 |
16.33 |
10 |
15182 |
卖出 |
| 09:37:51 |
16.34 |
59 |
15241 |
买入 |
| 09:37:54 |
16.34 |
16 |
15257 |
买入 |
| 09:37:57 |
16.33 |
112 |
15369 |
卖出 |
| 09:38:00 |
16.33 |
16 |
15385 |
卖出 |
| 09:38:03 |
16.33 |
45 |
15430 |
卖出 |
| 09:38:06 |
16.33 |
49 |
15479 |
买入 |
| 09:38:09 |
16.32 |
48 |
15527 |
卖出 |
| 09:38:12 |
16.31 |
25 |
15552 |
卖出 |
| 09:38:15 |
16.31 |
69 |
15621 |
卖出 |
| 09:38:18 |
16.3 |
35 |
15656 |
卖出 |
| 09:38:21 |
16.31 |
16 |
15672 |
买入 |
| 09:38:24 |
16.29 |
189 |
15861 |
卖出 |
| 09:38:27 |
16.3 |
10 |
15871 |
买入 |
| 09:38:30 |
16.3 |
90 |
15961 |
买入 |
| 09:38:33 |
16.3 |
22 |
15983 |
买入 |
| 09:38:36 |
16.32 |
113 |
16096 |
买入 |
| 09:38:39 |
16.33 |
5 |
16101 |
买入 |
| 09:38:42 |
16.34 |
27 |
16128 |
买入 |
| 09:38:48 |
16.33 |
8 |
16136 |
卖出 |
| 09:38:51 |
16.33 |
5 |
16141 |
买入 |
| 09:38:54 |
16.33 |
1 |
16142 |
卖出 |
| 09:38:57 |
16.34 |
31 |
16173 |
买入 |
| 09:39:00 |
16.34 |
85 |
16258 |
买入 |
| 09:39:06 |
16.32 |
6 |
16264 |
卖出 |
| 09:39:09 |
16.33 |
10 |
16274 |
买入 |
| 09:39:15 |
16.33 |
33 |
16307 |
卖出 |
| 09:39:18 |
16.35 |
4 |
16311 |
买入 |
| 09:39:21 |
16.35 |
72 |
16383 |
买入 |
| 09:39:24 |
16.36 |
77 |
16460 |
买入 |
| 09:39:27 |
16.36 |
41 |
16501 |
买入 |
| 09:39:30 |
16.35 |
156 |
16657 |
卖出 |
| 09:39:33 |
16.36 |
19 |
16676 |
买入 |
| 09:39:36 |
16.38 |
85 |
16761 |
买入 |
| 09:39:39 |
16.32 |
20 |
16781 |
卖出 |
| 09:39:45 |
16.35 |
47 |
16828 |
买入 |
| 09:39:48 |
16.34 |
22 |
16850 |
卖出 |
| 09:39:51 |
16.35 |
33 |
16883 |
买入 |
| 09:39:54 |
16.35 |
9 |
16892 |
卖出 |
| 09:39:57 |
16.38 |
2 |
16894 |
买入 |
| 09:40:00 |
16.36 |
30 |
16924 |
卖出 |
| 09:40:03 |
16.36 |
10 |
16934 |
卖出 |
| 09:40:06 |
16.38 |
45 |
16979 |
买入 |
| 09:40:09 |
16.38 |
198 |
17177 |
卖出 |
| 09:40:12 |
16.37 |
26 |
17203 |
卖出 |
| 09:40:15 |
16.37 |
29 |
17232 |
卖出 |
| 09:40:18 |
16.36 |
12 |
17244 |
卖出 |
| 09:40:21 |
16.36 |
58 |
17302 |
卖出 |
| 09:40:24 |
16.36 |
41 |
17343 |
卖出 |
| 09:40:27 |
16.36 |
19 |
17362 |
卖出 |
| 09:40:30 |
16.39 |
226 |
17588 |
买入 |
| 09:40:33 |
16.38 |
115 |
17703 |
卖出 |
| 09:40:36 |
16.37 |
7 |
17710 |
卖出 |
| 09:40:39 |
16.36 |
5 |
17715 |
卖出 |
| 09:40:42 |
16.39 |
20 |
17735 |
买入 |
| 09:40:45 |
16.39 |
1 |
17736 |
买入 |
| 09:40:48 |
16.39 |
221 |
17957 |
买入 |
| 09:40:51 |
16.44 |
13 |
17970 |
买入 |
| 09:40:54 |
16.39 |
20 |
17990 |
卖出 |
| 09:40:57 |
16.41 |
6 |
17996 |
买入 |
| 09:41:00 |
16.38 |
64 |
18060 |
卖出 |
| 09:41:03 |
16.38 |
134 |
18194 |
买入 |
| 09:41:06 |
16.38 |
39 |
18233 |
买入 |
| 09:41:09 |
16.37 |
48 |
18281 |
卖出 |
| 09:41:12 |
16.38 |
139 |
18420 |
买入 |
| 09:41:15 |
16.36 |
64 |
18484 |
卖出 |
| 09:41:18 |
16.38 |
82 |
18566 |
买入 |
| 09:41:21 |
16.37 |
1 |
18567 |
卖出 |
| 09:41:24 |
16.36 |
2 |
18569 |
卖出 |
| 09:41:27 |
16.36 |
9 |
18578 |
卖出 |
| 09:41:30 |
16.36 |
6 |
18584 |
买入 |
| 09:41:33 |
16.35 |
3 |
18587 |
卖出 |
| 09:41:42 |
16.36 |
18 |
18605 |
买入 |
| 09:41:45 |
16.37 |
1 |
18606 |
买入 |
| 09:41:48 |
16.37 |
38 |
18644 |
买入 |
| 09:41:51 |
16.38 |
54 |
18698 |
买入 |
| 09:41:54 |
16.38 |
50 |
18748 |
卖出 |
| 09:41:57 |
16.38 |
3 |
18751 |
买入 |
| 09:42:03 |
16.37 |
13 |
18764 |
卖出 |
| 09:42:06 |
16.36 |
13 |
18777 |
卖出 |
| 09:42:09 |
16.35 |
32 |
18809 |
卖出 |
| 09:42:12 |
16.34 |
3 |
18812 |
卖出 |
| 09:42:15 |
16.35 |
5 |
18817 |
买入 |
| 09:42:18 |
16.35 |
4 |
18821 |
买入 |
| 09:42:21 |
16.38 |
200 |
19021 |
买入 |
| 09:42:24 |
16.39 |
8 |
19029 |
买入 |
| 09:42:27 |
16.39 |
1 |
19030 |
买入 |
| 09:42:30 |
16.38 |
5 |
19035 |
卖出 |
| 09:42:33 |
16.38 |
1 |
19036 |
买入 |
| 09:42:39 |
16.35 |
32 |
19068 |
卖出 |
| 09:42:42 |
16.34 |
3 |
19071 |
卖出 |
| 09:42:45 |
16.34 |
24 |
19095 |
卖出 |
| 09:42:48 |
16.35 |
10 |
19105 |
买入 |
| 09:42:51 |
16.35 |
71 |
19176 |
买入 |
| 09:42:54 |
16.34 |
10 |
19186 |
卖出 |
| 09:42:57 |
16.35 |
9 |
19195 |
买入 |
| 09:43:00 |
16.35 |
35 |
19230 |
买入 |
| 09:43:03 |
16.35 |
83 |
19313 |
买入 |
| 09:43:06 |
16.35 |
8 |
19321 |
卖出 |
| 09:43:15 |
16.36 |
5 |
19326 |
买入 |
| 09:43:18 |
16.37 |
10 |
19336 |
买入 |
| 09:43:21 |
16.37 |
1 |
19337 |
买入 |
| 09:43:27 |
16.37 |
1 |
19338 |
买入 |
| 09:43:30 |
16.36 |
17 |
19355 |
卖出 |
| 09:43:33 |
16.37 |
109 |
19464 |
买入 |
| 09:43:36 |
16.38 |
18 |
19482 |
卖出 |
| 09:43:39 |
16.38 |
5 |
19487 |
卖出 |
| 09:43:45 |
16.4 |
11 |
19498 |
买入 |
| 09:43:48 |
16.4 |
13 |
19511 |
买入 |
| 09:43:54 |
16.39 |
502 |
20013 |
买入 |
| 09:43:57 |
16.4 |
49 |
20062 |
买入 |
| 09:44:00 |
16.39 |
4 |
20066 |
卖出 |
| 09:44:03 |
16.4 |
4 |
20070 |
买入 |
| 09:44:06 |
16.4 |
13 |
20083 |
买入 |
| 09:44:09 |
16.4 |
1 |
20084 |
买入 |
| 09:44:12 |
16.39 |
204 |
20288 |
买入 |
| 09:44:15 |
16.4 |
12 |
20300 |
买入 |
| 09:44:18 |
16.41 |
19 |
20319 |
买入 |
| 09:44:21 |
16.41 |
31 |
20350 |
买入 |
| 09:44:24 |
16.42 |
9 |
20359 |
买入 |
| 09:44:27 |
16.41 |
2 |
20361 |
卖出 |
| 09:44:33 |
16.42 |
22 |
20383 |
买入 |
| 09:44:36 |
16.42 |
1 |
20384 |
卖出 |
| 09:44:39 |
16.42 |
50 |
20434 |
卖出 |
| 09:44:42 |
16.42 |
5 |
20439 |
买入 |
| 09:44:45 |
16.42 |
5 |
20444 |
买入 |
| 09:44:48 |
16.41 |
18 |
20462 |
卖出 |
| 09:44:51 |
16.41 |
132 |
20594 |
卖出 |
| 09:44:54 |
16.42 |
12 |
20606 |
买入 |
| 09:44:57 |
16.39 |
11 |
20617 |
卖出 |
| 09:45:00 |
16.41 |
5 |
20622 |
买入 |
| 09:45:03 |
16.39 |
19 |
20641 |
卖出 |
| 09:45:06 |
16.38 |
9 |
20650 |
卖出 |
| 09:45:09 |
16.37 |
6 |
20656 |
卖出 |
| 09:45:12 |
16.38 |
10 |
20666 |
买入 |