钧达股份[002865]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
65.76 |
8 |
8 |
集合竞价 |
| 09:25:00 |
68 |
81 |
89 |
买入 |
| 09:30:00 |
67.74 |
98 |
187 |
卖出 |
| 09:30:03 |
67.6 |
107 |
294 |
卖出 |
| 09:30:06 |
67.41 |
63 |
357 |
卖出 |
| 09:30:09 |
67.2 |
13 |
370 |
卖出 |
| 09:30:12 |
67 |
7 |
377 |
卖出 |
| 09:30:15 |
67 |
76 |
453 |
卖出 |
| 09:30:18 |
67 |
22 |
475 |
卖出 |
| 09:30:21 |
66.98 |
23 |
498 |
卖出 |
| 09:30:24 |
67.01 |
9 |
507 |
买入 |
| 09:30:27 |
66.98 |
26 |
533 |
卖出 |
| 09:30:30 |
67.06 |
4 |
537 |
买入 |
| 09:30:33 |
67.08 |
15 |
552 |
买入 |
| 09:30:36 |
66.97 |
13 |
565 |
卖出 |
| 09:30:39 |
66.98 |
9 |
574 |
买入 |
| 09:30:42 |
66.87 |
8 |
582 |
卖出 |
| 09:30:45 |
66.97 |
7 |
589 |
买入 |
| 09:30:48 |
66.97 |
26 |
615 |
卖出 |
| 09:30:51 |
66.89 |
5 |
620 |
卖出 |
| 09:30:54 |
66.8 |
24 |
644 |
卖出 |
| 09:30:57 |
66.86 |
4 |
648 |
买入 |
| 09:31:00 |
66.88 |
3 |
651 |
买入 |
| 09:31:03 |
66.85 |
4 |
655 |
卖出 |
| 09:31:06 |
66.8 |
5 |
660 |
卖出 |
| 09:31:09 |
66.78 |
3 |
663 |
卖出 |
| 09:31:12 |
66.71 |
22 |
685 |
卖出 |
| 09:31:15 |
66.7 |
92 |
777 |
卖出 |
| 09:31:18 |
66.73 |
116 |
893 |
买入 |
| 09:31:21 |
66.78 |
14 |
907 |
买入 |
| 09:31:24 |
66.8 |
2 |
909 |
买入 |
| 09:31:27 |
66.85 |
11 |
920 |
买入 |
| 09:31:30 |
66.85 |
44 |
964 |
买入 |
| 09:31:33 |
66.9 |
7 |
971 |
买入 |
| 09:31:36 |
66.8 |
29 |
1000 |
买入 |
| 09:31:39 |
66.8 |
6 |
1006 |
卖出 |
| 09:31:42 |
66.9 |
2 |
1008 |
买入 |
| 09:31:45 |
66.78 |
9 |
1017 |
卖出 |
| 09:31:51 |
66.78 |
10 |
1027 |
买入 |
| 09:31:54 |
66.75 |
8 |
1035 |
买入 |
| 09:31:57 |
66.75 |
25 |
1060 |
买入 |
| 09:32:00 |
66.74 |
1 |
1061 |
卖出 |
| 09:32:03 |
66.7 |
13 |
1074 |
卖出 |
| 09:32:06 |
66.7 |
23 |
1097 |
卖出 |
| 09:32:09 |
66.71 |
47 |
1144 |
买入 |
| 09:32:12 |
66.7 |
5 |
1149 |
卖出 |
| 09:32:15 |
66.7 |
1 |
1150 |
买入 |
| 09:32:18 |
66.68 |
21 |
1171 |
卖出 |
| 09:32:21 |
66.68 |
2 |
1173 |
卖出 |
| 09:32:24 |
66.68 |
7 |
1180 |
买入 |
| 09:32:27 |
66.67 |
25 |
1205 |
卖出 |
| 09:32:30 |
66.65 |
7 |
1212 |
卖出 |
| 09:32:33 |
66.63 |
20 |
1232 |
卖出 |
| 09:32:36 |
66.63 |
16 |
1248 |
买入 |
| 09:32:39 |
66.64 |
2 |
1250 |
买入 |
| 09:32:42 |
66.61 |
4 |
1254 |
卖出 |
| 09:32:51 |
66.63 |
17 |
1271 |
买入 |
| 09:32:54 |
66.61 |
8 |
1279 |
卖出 |
| 09:32:57 |
66.61 |
2 |
1281 |
买入 |
| 09:33:00 |
66.61 |
6 |
1287 |
买入 |
| 09:33:03 |
66.61 |
21 |
1308 |
买入 |
| 09:33:06 |
66.63 |
9 |
1317 |
买入 |
| 09:33:09 |
66.67 |
18 |
1335 |
买入 |
| 09:33:12 |
66.73 |
23 |
1358 |
买入 |
| 09:33:15 |
66.74 |
18 |
1376 |
买入 |
| 09:33:18 |
66.78 |
4 |
1380 |
买入 |
| 09:33:21 |
66.74 |
6 |
1386 |
卖出 |
| 09:33:24 |
66.8 |
22 |
1408 |
买入 |
| 09:33:27 |
66.74 |
15 |
1423 |
卖出 |
| 09:33:30 |
66.74 |
1 |
1424 |
买入 |
| 09:33:33 |
66.7 |
7 |
1431 |
卖出 |
| 09:33:36 |
66.73 |
46 |
1477 |
买入 |
| 09:33:42 |
66.8 |
1 |
1478 |
买入 |
| 09:33:45 |
66.73 |
6 |
1484 |
卖出 |
| 09:33:51 |
66.7 |
3 |
1487 |
卖出 |
| 09:33:57 |
66.7 |
1 |
1488 |
买入 |
| 09:34:00 |
66.7 |
1 |
1489 |
买入 |
| 09:34:03 |
66.7 |
4 |
1493 |
买入 |
| 09:34:06 |
66.6 |
26 |
1519 |
卖出 |
| 09:34:09 |
66.66 |
74 |
1593 |
买入 |
| 09:34:12 |
66.73 |
4 |
1597 |
买入 |
| 09:34:15 |
66.66 |
22 |
1619 |
卖出 |
| 09:34:18 |
66.71 |
9 |
1628 |
买入 |
| 09:34:21 |
66.84 |
1 |
1629 |
买入 |
| 09:34:27 |
66.9 |
4 |
1633 |
买入 |
| 09:34:33 |
66.9 |
3 |
1636 |
卖出 |
| 09:34:36 |
66.95 |
3 |
1639 |
卖出 |
| 09:34:42 |
66.9 |
5 |
1644 |
卖出 |
| 09:34:45 |
66.9 |
4 |
1648 |
卖出 |
| 09:34:48 |
66.72 |
80 |
1728 |
卖出 |
| 09:34:54 |
66.7 |
1 |
1729 |
卖出 |
| 09:34:57 |
66.7 |
2 |
1731 |
卖出 |
| 09:35:03 |
66.75 |
1 |
1732 |
买入 |
| 09:35:06 |
66.7 |
1 |
1733 |
卖出 |
| 09:35:09 |
66.7 |
14 |
1747 |
卖出 |
| 09:35:18 |
66.7 |
15 |
1762 |
卖出 |
| 09:35:27 |
66.68 |
2 |
1764 |
卖出 |
| 09:35:33 |
66.68 |
3 |
1767 |
买入 |
| 09:35:42 |
66.68 |
8 |
1775 |
卖出 |
| 09:35:45 |
66.7 |
6 |
1781 |
买入 |
| 09:35:48 |
66.68 |
3 |
1784 |
卖出 |
| 09:35:51 |
66.68 |
1 |
1785 |
卖出 |
| 09:36:00 |
66.66 |
1 |
1786 |
买入 |
| 09:36:03 |
66.6 |
5 |
1791 |
卖出 |
| 09:36:06 |
66.55 |
3 |
1794 |
卖出 |
| 09:36:12 |
66.55 |
2 |
1796 |
卖出 |
| 09:36:15 |
66.5 |
30 |
1826 |
卖出 |
| 09:36:21 |
66.5 |
5 |
1831 |
卖出 |
| 09:36:24 |
66.48 |
20 |
1851 |
卖出 |
| 09:36:27 |
66.4 |
1 |
1852 |
卖出 |
| 09:36:33 |
66.3 |
4 |
1856 |
卖出 |
| 09:36:36 |
66.4 |
8 |
1864 |
买入 |
| 09:36:39 |
66.3 |
4 |
1868 |
卖出 |
| 09:36:42 |
66.3 |
1 |
1869 |
卖出 |
| 09:36:45 |
66.3 |
35 |
1904 |
卖出 |
| 09:36:48 |
66.3 |
7 |
1911 |
卖出 |
| 09:36:51 |
66.3 |
9 |
1920 |
卖出 |
| 09:36:54 |
66.3 |
1 |
1921 |
买入 |
| 09:36:57 |
66.28 |
12 |
1933 |
卖出 |
| 09:37:00 |
66.3 |
27 |
1960 |
买入 |
| 09:37:03 |
66.31 |
1 |
1961 |
卖出 |
| 09:37:06 |
66.31 |
3 |
1964 |
卖出 |
| 09:37:09 |
66.4 |
2 |
1966 |
买入 |
| 09:37:15 |
66.4 |
3 |
1969 |
买入 |
| 09:37:18 |
66.48 |
24 |
1993 |
买入 |
| 09:37:21 |
66.48 |
4 |
1997 |
买入 |
| 09:37:24 |
66.5 |
8 |
2005 |
买入 |
| 09:37:27 |
66.5 |
11 |
2016 |
卖出 |
| 09:37:36 |
66.58 |
1 |
2017 |
买入 |
| 09:37:45 |
66.58 |
7 |
2024 |
卖出 |
| 09:37:51 |
66.58 |
3 |
2027 |
卖出 |
| 09:37:54 |
66.58 |
12 |
2039 |
买入 |
| 09:38:03 |
66.58 |
11 |
2050 |
买入 |
| 09:38:18 |
66.58 |
29 |
2079 |
买入 |
| 09:38:24 |
66.64 |
1 |
2080 |
买入 |
| 09:38:27 |
66.64 |
11 |
2091 |
买入 |
| 09:38:30 |
66.66 |
7 |
2098 |
买入 |
| 09:38:36 |
66.66 |
7 |
2105 |
买入 |
| 09:38:45 |
66.64 |
4 |
2109 |
买入 |
| 09:38:51 |
66.64 |
6 |
2115 |
买入 |
| 09:39:00 |
66.69 |
20 |
2135 |
买入 |
| 09:39:03 |
66.58 |
97 |
2232 |
卖出 |
| 09:39:09 |
66.5 |
41 |
2273 |
卖出 |
| 09:39:12 |
66.5 |
4 |
2277 |
卖出 |
| 09:39:15 |
66.5 |
1 |
2278 |
买入 |
| 09:39:24 |
66.4 |
23 |
2301 |
卖出 |
| 09:39:27 |
66.31 |
9 |
2310 |
卖出 |
| 09:39:30 |
66.4 |
7 |
2317 |
买入 |
| 09:39:33 |
66.31 |
1 |
2318 |
卖出 |
| 09:39:36 |
66.4 |
8 |
2326 |
买入 |
| 09:39:39 |
66.31 |
1 |
2327 |
卖出 |
| 09:39:45 |
66.3 |
1 |
2328 |
卖出 |
| 09:39:48 |
66.31 |
6 |
2334 |
卖出 |
| 09:39:54 |
66.4 |
1 |
2335 |
买入 |
| 09:39:57 |
66.31 |
2 |
2337 |
卖出 |
| 09:40:00 |
66.31 |
2 |
2339 |
卖出 |
| 09:40:03 |
66.32 |
13 |
2352 |
买入 |
| 09:40:06 |
66.31 |
2 |
2354 |
卖出 |
| 09:40:09 |
66.28 |
22 |
2376 |
卖出 |
| 09:40:12 |
66.2 |
3 |
2379 |
卖出 |
| 09:40:15 |
66.18 |
22 |
2401 |
卖出 |
| 09:40:21 |
66.18 |
9 |
2410 |
卖出 |
| 09:40:24 |
66.18 |
1 |
2411 |
卖出 |
| 09:40:33 |
66.17 |
6 |
2417 |
卖出 |
| 09:40:36 |
66.14 |
9 |
2426 |
卖出 |
| 09:40:39 |
66.1 |
4 |
2430 |
卖出 |
| 09:40:45 |
66.1 |
2 |
2432 |
卖出 |
| 09:40:48 |
66.02 |
24 |
2456 |
卖出 |
| 09:40:51 |
66.02 |
7 |
2463 |
卖出 |
| 09:40:54 |
66.02 |
1 |
2464 |
卖出 |
| 09:41:00 |
66.02 |
3 |
2467 |
卖出 |
| 09:41:03 |
66.09 |
12 |
2479 |
买入 |
| 09:41:06 |
66.02 |
11 |
2490 |
卖出 |
| 09:41:09 |
66.02 |
2 |
2492 |
买入 |
| 09:41:12 |
66.03 |
1 |
2493 |
买入 |
| 09:41:24 |
66.01 |
13 |
2506 |
卖出 |
| 09:41:36 |
66.06 |
9 |
2515 |
买入 |
| 09:41:39 |
66.02 |
1 |
2516 |
卖出 |
| 09:41:48 |
66.04 |
7 |
2523 |
买入 |
| 09:41:51 |
66.06 |
2 |
2525 |
买入 |
| 09:41:54 |
66.01 |
16 |
2541 |
卖出 |
| 09:41:57 |
66.05 |
11 |
2552 |
买入 |
| 09:42:00 |
66.04 |
1 |
2553 |
卖出 |
| 09:42:03 |
66.05 |
2 |
2555 |
买入 |
| 09:42:06 |
66.03 |
5 |
2560 |
卖出 |
| 09:42:09 |
66.08 |
12 |
2572 |
买入 |
| 09:42:15 |
66.08 |
6 |
2578 |
买入 |
| 09:42:18 |
66.09 |
1 |
2579 |
买入 |
| 09:42:21 |
66.07 |
4 |
2583 |
卖出 |
| 09:42:24 |
66.09 |
2 |
2585 |
买入 |
| 09:42:27 |
66.06 |
1 |
2586 |
卖出 |
| 09:42:30 |
66.08 |
5 |
2591 |
买入 |
| 09:42:36 |
66.08 |
11 |
2602 |
买入 |
| 09:42:48 |
66.08 |
5 |
2607 |
卖出 |
| 09:42:51 |
65.9 |
531 |
3138 |
卖出 |
| 09:42:54 |
65.8 |
71 |
3209 |
卖出 |
| 09:42:57 |
65.8 |
22 |
3231 |
卖出 |
| 09:43:00 |
65.78 |
2 |
3233 |
卖出 |
| 09:43:03 |
65.78 |
1 |
3234 |
卖出 |
| 09:43:06 |
65.76 |
62 |
3296 |
卖出 |
| 09:43:09 |
65.76 |
4 |
3300 |
卖出 |
| 09:43:12 |
65.71 |
15 |
3315 |
卖出 |
| 09:43:15 |
65.7 |
2 |
3317 |
卖出 |
| 09:43:18 |
65.69 |
1 |
3318 |
卖出 |
| 09:43:21 |
65.7 |
5 |
3323 |
买入 |
| 09:43:24 |
65.76 |
3 |
3326 |
买入 |
| 09:43:27 |
65.73 |
1 |
3327 |
卖出 |
| 09:43:30 |
65.79 |
23 |
3350 |
买入 |
| 09:43:33 |
65.73 |
5 |
3355 |
卖出 |
| 09:43:36 |
65.79 |
33 |
3388 |
买入 |
| 09:43:39 |
65.79 |
6 |
3394 |
买入 |
| 09:43:45 |
65.75 |
1 |
3395 |
卖出 |
| 09:43:51 |
65.79 |
4 |
3399 |
卖出 |
| 09:43:54 |
65.79 |
1 |
3400 |
买入 |
| 09:43:57 |
65.75 |
1 |
3401 |
卖出 |
| 09:44:00 |
65.79 |
26 |
3427 |
买入 |
| 09:44:03 |
65.95 |
28 |
3455 |
买入 |
| 09:44:06 |
65.86 |
1 |
3456 |
卖出 |
| 09:44:09 |
65.95 |
26 |
3482 |
买入 |
| 09:44:12 |
65.85 |
14 |
3496 |
卖出 |
| 09:44:15 |
65.85 |
2 |
3498 |
买入 |
| 09:44:18 |
65.85 |
11 |
3509 |
买入 |
| 09:44:21 |
65.85 |
3 |
3512 |
买入 |
| 09:44:24 |
65.85 |
11 |
3523 |
买入 |
| 09:44:27 |
65.85 |
1 |
3524 |
买入 |
| 09:44:30 |
65.86 |
12 |
3536 |
买入 |
| 09:44:33 |
65.9 |
1 |
3537 |
买入 |
| 09:44:36 |
65.98 |
4 |
3541 |
买入 |
| 09:44:39 |
65.86 |
1 |
3542 |
卖出 |
| 09:44:54 |
65.89 |
1 |
3543 |
卖出 |
| 09:44:57 |
65.87 |
1 |
3544 |
卖出 |
| 09:45:00 |
65.87 |
3 |
3547 |
卖出 |
| 09:45:03 |
65.97 |
12 |
3559 |
买入 |
| 09:45:06 |
65.89 |
3 |
3562 |
卖出 |
| 09:45:09 |
65.88 |
2 |
3564 |
买入 |
| 09:45:12 |
65.88 |
3 |
3567 |
买入 |
| 09:45:15 |
65.88 |
12 |
3579 |
买入 |
| 09:45:24 |
65.8 |
64 |
3643 |
卖出 |
| 09:45:27 |
65.8 |
2 |
3645 |
卖出 |
| 09:45:39 |
65.8 |
9 |
3654 |
卖出 |
| 09:45:42 |
65.83 |
1 |
3655 |
买入 |
| 09:45:45 |
65.83 |
7 |
3662 |
买入 |
| 09:45:54 |
65.8 |
38 |
3700 |
卖出 |
| 09:45:57 |
65.79 |
17 |
3717 |
卖出 |
| 09:46:00 |
65.8 |
1 |
3718 |
买入 |
| 09:46:06 |
65.79 |
4 |
3722 |
卖出 |
| 09:46:09 |
65.8 |
22 |
3744 |
买入 |
| 09:46:12 |
65.79 |
15 |
3759 |
卖出 |
| 09:46:15 |
65.78 |
8 |
3767 |
卖出 |
| 09:46:18 |
65.78 |
1 |
3768 |
买入 |
| 09:46:21 |
65.8 |
1 |
3769 |
买入 |
| 09:46:33 |
65.8 |
2 |
3771 |
买入 |
| 09:46:36 |
65.8 |
39 |
3810 |
买入 |
| 09:46:39 |
65.82 |
6 |
3816 |
买入 |
| 09:46:42 |
65.83 |
1 |
3817 |
买入 |
| 09:46:45 |
65.87 |
3 |
3820 |
买入 |
| 09:46:48 |
65.88 |
4 |
3824 |
买入 |
| 09:46:54 |
65.87 |
1 |
3825 |
买入 |
| 09:46:57 |
65.78 |
10 |
3835 |
卖出 |
| 09:47:00 |
65.8 |
1 |
3836 |
买入 |
| 09:47:06 |
65.73 |
4 |
3840 |
卖出 |
| 09:47:09 |
65.8 |
48 |
3888 |
买入 |
| 09:47:12 |
65.87 |
6 |
3894 |
买入 |
| 09:47:15 |
65.88 |
25 |
3919 |
买入 |
| 09:47:18 |
65.88 |
5 |
3924 |
买入 |
| 09:47:21 |
65.89 |
56 |
3980 |
买入 |
| 09:47:24 |
65.97 |
1 |
3981 |
买入 |
| 09:47:27 |
66 |
26 |
4007 |
买入 |
| 09:47:33 |
66.13 |
1 |
4008 |
买入 |
| 09:47:39 |
66.15 |
3 |
4011 |
买入 |
| 09:47:51 |
66.16 |
3 |
4014 |
卖出 |
| 09:47:57 |
66.28 |
3 |
4017 |
买入 |
| 09:48:00 |
66.29 |
3 |
4020 |
买入 |
| 09:48:03 |
66.29 |
1 |
4021 |
买入 |
| 09:48:06 |
66.29 |
3 |
4024 |
买入 |
| 09:48:09 |
66.29 |
4 |
4028 |
卖出 |
| 09:48:12 |
66.28 |
1 |
4029 |
卖出 |
| 09:48:18 |
66.29 |
25 |
4054 |
买入 |
| 09:48:21 |
66.29 |
9 |
4063 |
卖出 |
| 09:48:30 |
66.16 |
21 |
4084 |
卖出 |
| 09:48:33 |
66.29 |
1 |
4085 |
买入 |
| 09:48:39 |
66.1 |
16 |
4101 |
卖出 |
| 09:48:48 |
66.1 |
8 |
4109 |
卖出 |
| 09:48:51 |
66.1 |
2 |
4111 |
卖出 |
| 09:48:57 |
66.09 |
3 |
4114 |
买入 |
| 09:49:00 |
66.08 |
2 |
4116 |
买入 |
| 09:49:12 |
65.97 |
50 |
4166 |
卖出 |
| 09:49:15 |
65.99 |
3 |
4169 |
买入 |
| 09:49:27 |
65.81 |
3 |
4172 |
卖出 |
| 09:49:30 |
65.87 |
1 |
4173 |
买入 |
| 09:49:33 |
65.81 |
3 |
4176 |
卖出 |
| 09:49:36 |
65.87 |
6 |
4182 |
买入 |
| 09:49:39 |
65.87 |
2 |
4184 |
卖出 |
| 09:49:45 |
65.87 |
1 |
4185 |
买入 |
| 09:49:48 |
65.87 |
3 |
4188 |
卖出 |
| 09:49:57 |
65.86 |
1 |
4189 |
买入 |
| 09:50:03 |
65.86 |
2 |
4191 |
买入 |
| 09:50:06 |
65.86 |
7 |
4198 |
买入 |
| 09:50:09 |
65.8 |
12 |
4210 |
卖出 |
| 09:50:12 |
65.8 |
1 |
4211 |
卖出 |