坚朗五金[002791]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
142.6 |
1 |
1 |
集合竞价 |
| 09:16:39 |
143.8 |
13 |
13 |
集合竞价 |
| 09:18:09 |
142.6 |
6 |
6 |
集合竞价 |
| 09:19:21 |
142.61 |
3 |
3 |
集合竞价 |
| 09:19:30 |
142.62 |
3 |
3 |
集合竞价 |
| 09:19:39 |
142.63 |
3 |
3 |
集合竞价 |
| 09:21:39 |
142.62 |
5 |
5 |
集合竞价 |
| 09:22:06 |
142.63 |
5 |
5 |
集合竞价 |
| 09:22:33 |
142.6 |
16 |
16 |
集合竞价 |
| 09:24:48 |
142.59 |
32 |
32 |
集合竞价 |
| 09:24:57 |
142.58 |
43 |
43 |
集合竞价 |
| 09:25:00 |
142 |
62 |
105 |
买入 |
| 09:30:00 |
141.8 |
7 |
112 |
卖出 |
| 09:30:03 |
141.64 |
269 |
381 |
卖出 |
| 09:30:06 |
141.63 |
15 |
396 |
卖出 |
| 09:30:09 |
142.59 |
104 |
500 |
买入 |
| 09:30:12 |
143 |
72 |
572 |
买入 |
| 09:30:15 |
143 |
194 |
766 |
卖出 |
| 09:30:18 |
143.38 |
49 |
815 |
买入 |
| 09:30:21 |
143.02 |
8 |
823 |
卖出 |
| 09:30:24 |
143.36 |
13 |
836 |
买入 |
| 09:30:27 |
143.44 |
108 |
944 |
买入 |
| 09:30:30 |
144.04 |
11 |
955 |
买入 |
| 09:30:33 |
144.04 |
125 |
1080 |
买入 |
| 09:30:36 |
144.55 |
22 |
1102 |
买入 |
| 09:30:39 |
144 |
78 |
1180 |
卖出 |
| 09:30:42 |
144.08 |
70 |
1250 |
买入 |
| 09:30:45 |
144.19 |
18 |
1268 |
买入 |
| 09:30:48 |
144.25 |
12 |
1280 |
卖出 |
| 09:30:51 |
144.25 |
5 |
1285 |
卖出 |
| 09:30:54 |
144.3 |
10 |
1295 |
买入 |
| 09:30:57 |
144.5 |
9 |
1304 |
买入 |
| 09:31:00 |
144.16 |
26 |
1330 |
卖出 |
| 09:31:03 |
144.08 |
23 |
1353 |
卖出 |
| 09:31:06 |
144.02 |
20 |
1373 |
卖出 |
| 09:31:09 |
144.06 |
24 |
1397 |
买入 |
| 09:31:12 |
144.26 |
28 |
1425 |
买入 |
| 09:31:15 |
144.26 |
26 |
1451 |
卖出 |
| 09:31:18 |
144.39 |
12 |
1463 |
买入 |
| 09:31:21 |
144.25 |
31 |
1494 |
卖出 |
| 09:31:24 |
144 |
67 |
1561 |
卖出 |
| 09:31:33 |
143.95 |
2 |
1563 |
买入 |
| 09:31:36 |
143.89 |
1 |
1564 |
买入 |
| 09:31:39 |
143.53 |
3 |
1567 |
卖出 |
| 09:31:42 |
143.52 |
4 |
1571 |
卖出 |
| 09:31:45 |
143.45 |
11 |
1582 |
卖出 |
| 09:31:48 |
143.37 |
5 |
1587 |
卖出 |
| 09:31:51 |
143.35 |
2 |
1589 |
卖出 |
| 09:31:54 |
143.34 |
7 |
1596 |
卖出 |
| 09:32:00 |
143.06 |
3 |
1599 |
卖出 |
| 09:32:03 |
143.03 |
151 |
1750 |
卖出 |
| 09:32:06 |
142.92 |
8 |
1758 |
卖出 |
| 09:32:09 |
143.19 |
57 |
1815 |
买入 |
| 09:32:12 |
143.1 |
9 |
1824 |
卖出 |
| 09:32:15 |
143.1 |
5 |
1829 |
卖出 |
| 09:32:18 |
143.49 |
9 |
1838 |
买入 |
| 09:32:21 |
143.18 |
10 |
1848 |
卖出 |
| 09:32:24 |
143.22 |
51 |
1899 |
买入 |
| 09:32:30 |
143.1 |
1 |
1900 |
卖出 |
| 09:32:33 |
143.22 |
1 |
1901 |
卖出 |
| 09:32:39 |
143.14 |
2 |
1903 |
卖出 |
| 09:32:45 |
143.14 |
6 |
1909 |
卖出 |
| 09:32:48 |
143.69 |
14 |
1923 |
买入 |
| 09:32:51 |
143.7 |
2 |
1925 |
卖出 |
| 09:32:54 |
144 |
66 |
1991 |
买入 |
| 09:32:57 |
144 |
9 |
2000 |
买入 |
| 09:33:00 |
144.06 |
113 |
2113 |
买入 |
| 09:33:03 |
143.89 |
11 |
2124 |
卖出 |
| 09:33:06 |
143.89 |
9 |
2133 |
卖出 |
| 09:33:09 |
144 |
9 |
2142 |
买入 |
| 09:33:12 |
144.01 |
1 |
2143 |
买入 |
| 09:33:15 |
144.4 |
8 |
2151 |
买入 |
| 09:33:18 |
144 |
16 |
2167 |
卖出 |
| 09:33:21 |
143.7 |
28 |
2195 |
卖出 |
| 09:33:24 |
143.65 |
1 |
2196 |
买入 |
| 09:33:27 |
143.65 |
1 |
2197 |
买入 |
| 09:33:30 |
143.65 |
1 |
2198 |
买入 |
| 09:33:36 |
143.89 |
5 |
2203 |
买入 |
| 09:33:39 |
143.72 |
1 |
2204 |
卖出 |
| 09:33:42 |
143.72 |
1 |
2205 |
卖出 |
| 09:33:45 |
143.99 |
1 |
2206 |
买入 |
| 09:33:51 |
143.72 |
6 |
2212 |
卖出 |
| 09:33:54 |
143.7 |
52 |
2264 |
卖出 |
| 09:33:57 |
143.59 |
14 |
2278 |
卖出 |
| 09:34:00 |
143.7 |
50 |
2328 |
买入 |
| 09:34:03 |
143.4 |
17 |
2345 |
卖出 |
| 09:34:06 |
143.36 |
4 |
2349 |
卖出 |
| 09:34:09 |
143.41 |
3 |
2352 |
买入 |
| 09:34:12 |
143.72 |
8 |
2360 |
买入 |
| 09:34:15 |
144 |
63 |
2423 |
买入 |
| 09:34:18 |
144.39 |
79 |
2502 |
买入 |
| 09:34:21 |
144.4 |
5 |
2507 |
买入 |
| 09:34:24 |
144.39 |
16 |
2523 |
卖出 |
| 09:34:27 |
144.4 |
22 |
2545 |
买入 |
| 09:34:30 |
144.4 |
4 |
2549 |
买入 |
| 09:34:33 |
144.5 |
50 |
2599 |
买入 |
| 09:34:36 |
144.5 |
45 |
2644 |
买入 |
| 09:34:39 |
144.5 |
54 |
2698 |
买入 |
| 09:34:48 |
144.55 |
68 |
2766 |
买入 |
| 09:34:51 |
144.6 |
47 |
2813 |
买入 |
| 09:34:54 |
144.5 |
5 |
2818 |
卖出 |
| 09:34:57 |
144.5 |
3 |
2821 |
卖出 |
| 09:35:00 |
144.5 |
11 |
2832 |
卖出 |
| 09:35:03 |
144.6 |
7 |
2839 |
卖出 |
| 09:35:06 |
144.6 |
13 |
2852 |
卖出 |
| 09:35:09 |
144.5 |
5 |
2857 |
卖出 |
| 09:35:12 |
144.45 |
36 |
2893 |
卖出 |
| 09:35:24 |
144.5 |
2 |
2895 |
买入 |
| 09:35:27 |
144.45 |
9 |
2904 |
卖出 |
| 09:35:30 |
144.45 |
2 |
2906 |
卖出 |
| 09:35:33 |
144.45 |
2 |
2908 |
买入 |
| 09:35:36 |
144.4 |
3 |
2911 |
卖出 |
| 09:35:39 |
144.5 |
8 |
2919 |
买入 |
| 09:35:42 |
144.44 |
1 |
2920 |
卖出 |
| 09:35:45 |
144.38 |
10 |
2930 |
卖出 |
| 09:35:48 |
144.44 |
6 |
2936 |
买入 |
| 09:35:51 |
144.44 |
12 |
2948 |
买入 |
| 09:35:54 |
144.5 |
10 |
2958 |
买入 |
| 09:35:57 |
144.44 |
3 |
2961 |
卖出 |
| 09:36:00 |
144.51 |
62 |
3023 |
买入 |
| 09:36:03 |
144.66 |
9 |
3032 |
买入 |
| 09:36:06 |
144.67 |
5 |
3037 |
买入 |
| 09:36:09 |
144.66 |
4 |
3041 |
卖出 |
| 09:36:15 |
144.64 |
5 |
3046 |
卖出 |
| 09:36:21 |
144.64 |
1 |
3047 |
卖出 |
| 09:36:24 |
144.6 |
6 |
3053 |
卖出 |
| 09:36:27 |
144.47 |
2 |
3055 |
卖出 |
| 09:36:30 |
144.47 |
1 |
3056 |
买入 |
| 09:36:33 |
144.44 |
4 |
3060 |
卖出 |
| 09:36:36 |
144.57 |
6 |
3066 |
买入 |
| 09:36:39 |
144.44 |
1 |
3067 |
卖出 |
| 09:36:42 |
144.44 |
16 |
3083 |
卖出 |
| 09:36:45 |
144.58 |
2 |
3085 |
买入 |
| 09:36:48 |
144.44 |
1 |
3086 |
卖出 |
| 09:36:51 |
144.44 |
2 |
3088 |
卖出 |
| 09:37:00 |
144.44 |
4 |
3092 |
卖出 |
| 09:37:03 |
144.44 |
1 |
3093 |
卖出 |
| 09:37:06 |
144.28 |
2 |
3095 |
卖出 |
| 09:37:09 |
144.21 |
5 |
3100 |
卖出 |
| 09:37:12 |
144.03 |
1 |
3101 |
卖出 |
| 09:37:15 |
144.01 |
3 |
3104 |
卖出 |
| 09:37:18 |
144 |
2 |
3106 |
卖出 |
| 09:37:21 |
144 |
4 |
3110 |
卖出 |
| 09:37:24 |
144 |
2 |
3112 |
卖出 |
| 09:37:27 |
143.77 |
1 |
3113 |
卖出 |
| 09:37:30 |
144 |
2 |
3115 |
买入 |
| 09:37:33 |
143.98 |
6 |
3121 |
卖出 |
| 09:37:39 |
143.4 |
6 |
3127 |
卖出 |
| 09:37:42 |
143.42 |
4 |
3131 |
卖出 |
| 09:37:45 |
143.41 |
9 |
3140 |
卖出 |
| 09:37:48 |
143.41 |
5 |
3145 |
卖出 |
| 09:37:54 |
143.4 |
1 |
3146 |
卖出 |
| 09:38:00 |
143.4 |
3 |
3149 |
卖出 |
| 09:38:03 |
143.33 |
6 |
3155 |
卖出 |
| 09:38:06 |
143.3 |
5 |
3160 |
卖出 |
| 09:38:15 |
143.13 |
1 |
3161 |
卖出 |
| 09:38:18 |
143.13 |
6 |
3167 |
买入 |
| 09:38:21 |
143.12 |
2 |
3169 |
卖出 |
| 09:38:24 |
143 |
1 |
3170 |
卖出 |
| 09:38:27 |
143 |
2 |
3172 |
卖出 |
| 09:38:30 |
143.26 |
10 |
3182 |
买入 |
| 09:38:33 |
143.12 |
4 |
3186 |
买入 |
| 09:38:36 |
143 |
3 |
3189 |
买入 |
| 09:38:42 |
143 |
2 |
3191 |
买入 |
| 09:38:45 |
143 |
36 |
3227 |
买入 |
| 09:38:48 |
142.84 |
3 |
3230 |
卖出 |
| 09:38:51 |
143 |
1 |
3231 |
卖出 |
| 09:38:54 |
143.02 |
3 |
3234 |
买入 |
| 09:38:57 |
143 |
3 |
3237 |
卖出 |
| 09:39:00 |
143.12 |
2 |
3239 |
买入 |
| 09:39:03 |
143.64 |
11 |
3250 |
买入 |
| 09:39:24 |
143.39 |
1 |
3251 |
卖出 |
| 09:39:27 |
143.39 |
2 |
3253 |
买入 |
| 09:39:33 |
143.39 |
1 |
3254 |
买入 |
| 09:39:42 |
143.37 |
1 |
3255 |
买入 |
| 09:39:54 |
143.36 |
2 |
3257 |
买入 |
| 09:39:57 |
143.36 |
3 |
3260 |
买入 |
| 09:40:00 |
143.39 |
16 |
3276 |
买入 |
| 09:40:03 |
143.39 |
6 |
3282 |
卖出 |
| 09:40:06 |
143.39 |
1 |
3283 |
卖出 |
| 09:40:09 |
143.59 |
1 |
3284 |
买入 |
| 09:40:15 |
143.4 |
1 |
3285 |
卖出 |
| 09:40:18 |
143.38 |
11 |
3296 |
卖出 |
| 09:40:21 |
143.38 |
5 |
3301 |
买入 |
| 09:40:24 |
143.4 |
14 |
3315 |
买入 |
| 09:40:30 |
143.14 |
5 |
3320 |
卖出 |
| 09:40:33 |
143.14 |
4 |
3324 |
卖出 |
| 09:40:36 |
143.12 |
3 |
3327 |
卖出 |
| 09:40:39 |
143.03 |
39 |
3366 |
卖出 |
| 09:40:42 |
143.09 |
4 |
3370 |
买入 |
| 09:40:45 |
143.02 |
6 |
3376 |
卖出 |
| 09:40:48 |
142.83 |
3 |
3379 |
卖出 |
| 09:40:51 |
142.83 |
2 |
3381 |
卖出 |
| 09:41:00 |
142.82 |
4 |
3385 |
买入 |
| 09:41:03 |
142.89 |
48 |
3433 |
买入 |
| 09:41:06 |
143.09 |
25 |
3458 |
买入 |
| 09:41:09 |
143 |
2 |
3460 |
卖出 |
| 09:41:12 |
143 |
1 |
3461 |
卖出 |
| 09:41:21 |
143 |
5 |
3466 |
卖出 |
| 09:41:24 |
143.02 |
1 |
3467 |
买入 |
| 09:41:30 |
143 |
1 |
3468 |
卖出 |
| 09:41:33 |
143.13 |
19 |
3487 |
买入 |
| 09:41:36 |
143.03 |
2 |
3489 |
卖出 |
| 09:41:42 |
143.13 |
1 |
3490 |
买入 |
| 09:41:51 |
143.04 |
1 |
3491 |
卖出 |
| 09:41:57 |
143 |
26 |
3517 |
卖出 |
| 09:42:00 |
143 |
2 |
3519 |
买入 |
| 09:42:03 |
142.9 |
3 |
3522 |
卖出 |
| 09:42:06 |
142.88 |
8 |
3530 |
卖出 |
| 09:42:12 |
142.85 |
3 |
3533 |
买入 |
| 09:42:15 |
142.78 |
2 |
3535 |
卖出 |
| 09:42:21 |
142.8 |
1 |
3536 |
卖出 |
| 09:42:27 |
142.6 |
4 |
3540 |
卖出 |
| 09:42:30 |
142.5 |
35 |
3575 |
卖出 |
| 09:42:33 |
142.47 |
27 |
3602 |
卖出 |
| 09:42:36 |
142.28 |
2 |
3604 |
卖出 |
| 09:42:42 |
142.07 |
10 |
3614 |
卖出 |
| 09:42:45 |
142 |
11 |
3625 |
卖出 |
| 09:42:51 |
142.28 |
19 |
3644 |
买入 |
| 09:42:54 |
142.02 |
5 |
3649 |
卖出 |
| 09:43:00 |
142.18 |
1 |
3650 |
卖出 |
| 09:43:03 |
142.28 |
1 |
3651 |
买入 |
| 09:43:06 |
142.03 |
2 |
3653 |
卖出 |
| 09:43:09 |
142.03 |
1 |
3654 |
卖出 |
| 09:43:21 |
142.03 |
18 |
3672 |
卖出 |
| 09:43:27 |
142.17 |
6 |
3678 |
买入 |
| 09:43:36 |
142.3 |
1 |
3679 |
买入 |
| 09:43:45 |
142.3 |
6 |
3685 |
买入 |
| 09:43:48 |
142.49 |
8 |
3693 |
买入 |
| 09:43:57 |
142.49 |
1 |
3694 |
买入 |
| 09:44:03 |
142.38 |
1 |
3695 |
买入 |
| 09:44:06 |
142.31 |
1 |
3696 |
卖出 |
| 09:44:09 |
142.3 |
1 |
3697 |
卖出 |
| 09:44:15 |
142.38 |
2 |
3699 |
卖出 |
| 09:44:18 |
142.38 |
1 |
3700 |
卖出 |
| 09:44:21 |
142.38 |
16 |
3716 |
买入 |
| 09:44:24 |
142.44 |
7 |
3723 |
卖出 |
| 09:44:27 |
142.62 |
1 |
3724 |
买入 |
| 09:44:33 |
142.32 |
1 |
3725 |
卖出 |
| 09:44:36 |
142.5 |
1 |
3726 |
买入 |
| 09:44:39 |
142.43 |
1 |
3727 |
卖出 |
| 09:44:45 |
142.32 |
2 |
3729 |
卖出 |
| 09:45:03 |
142.27 |
27 |
3756 |
卖出 |
| 09:45:06 |
142.4 |
3 |
3759 |
卖出 |
| 09:45:09 |
142.45 |
4 |
3763 |
买入 |
| 09:45:15 |
142.45 |
16 |
3779 |
卖出 |
| 09:45:18 |
142.45 |
2 |
3781 |
卖出 |
| 09:45:21 |
142.3 |
1 |
3782 |
卖出 |
| 09:45:24 |
142.45 |
2 |
3784 |
买入 |
| 09:45:27 |
142.34 |
1 |
3785 |
买入 |
| 09:45:33 |
142.34 |
1 |
3786 |
买入 |
| 09:45:45 |
142.34 |
5 |
3791 |
卖出 |
| 09:45:48 |
142.22 |
2 |
3793 |
卖出 |
| 09:45:51 |
142.34 |
1 |
3794 |
买入 |
| 09:45:54 |
142.34 |
10 |
3804 |
买入 |
| 09:45:57 |
142.28 |
1 |
3805 |
卖出 |
| 09:46:00 |
142.2 |
21 |
3826 |
卖出 |
| 09:46:06 |
142.2 |
1 |
3827 |
卖出 |
| 09:46:09 |
142.26 |
1 |
3828 |
买入 |
| 09:46:12 |
142.26 |
18 |
3846 |
买入 |
| 09:46:15 |
142.2 |
2 |
3848 |
卖出 |
| 09:46:21 |
142.2 |
2 |
3850 |
卖出 |
| 09:46:30 |
142.22 |
8 |
3858 |
卖出 |
| 09:46:33 |
142.22 |
11 |
3869 |
买入 |
| 09:46:36 |
142.22 |
5 |
3874 |
买入 |
| 09:46:39 |
142.2 |
1 |
3875 |
卖出 |
| 09:46:42 |
142.2 |
1 |
3876 |
卖出 |
| 09:46:45 |
142.16 |
2 |
3878 |
卖出 |
| 09:46:48 |
142.16 |
7 |
3885 |
买入 |
| 09:46:51 |
142.16 |
1 |
3886 |
卖出 |
| 09:46:54 |
142 |
30 |
3916 |
卖出 |
| 09:46:57 |
142 |
1 |
3917 |
卖出 |
| 09:47:06 |
142.02 |
5 |
3922 |
买入 |
| 09:47:09 |
142.02 |
17 |
3939 |
卖出 |
| 09:47:12 |
142.07 |
4 |
3943 |
买入 |
| 09:47:15 |
142.34 |
6 |
3949 |
买入 |
| 09:47:18 |
142.37 |
9 |
3958 |
买入 |
| 09:47:24 |
142.35 |
7 |
3965 |
卖出 |
| 09:47:27 |
142.44 |
3 |
3968 |
买入 |
| 09:47:30 |
142.31 |
2 |
3970 |
卖出 |
| 09:47:36 |
142.31 |
2 |
3972 |
卖出 |
| 09:47:42 |
142.44 |
1 |
3973 |
买入 |
| 09:47:48 |
142.16 |
2 |
3975 |
卖出 |
| 09:47:51 |
142.45 |
24 |
3999 |
买入 |
| 09:47:54 |
142.44 |
8 |
4007 |
买入 |
| 09:47:57 |
142.44 |
2 |
4009 |
买入 |
| 09:48:00 |
142.44 |
24 |
4033 |
买入 |
| 09:48:03 |
142.16 |
10 |
4043 |
卖出 |
| 09:48:06 |
142.16 |
17 |
4060 |
卖出 |
| 09:48:09 |
142.07 |
3 |
4063 |
卖出 |
| 09:48:12 |
142.07 |
16 |
4079 |
卖出 |
| 09:48:15 |
142.04 |
3 |
4082 |
卖出 |
| 09:48:18 |
142.04 |
4 |
4086 |
卖出 |
| 09:48:21 |
142.14 |
4 |
4090 |
买入 |
| 09:48:27 |
142.14 |
4 |
4094 |
买入 |
| 09:48:30 |
142.13 |
14 |
4108 |
买入 |
| 09:48:36 |
142.08 |
2 |
4110 |
卖出 |
| 09:48:39 |
142.14 |
11 |
4121 |
买入 |
| 09:48:42 |
142.14 |
1 |
4122 |
卖出 |
| 09:48:45 |
142.15 |
2 |
4124 |
卖出 |