劲拓股份[300400]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
19.54 |
5 |
5 |
集合竞价 |
09:20:39 |
19.53 |
7 |
7 |
集合竞价 |
09:25:03 |
19.53 |
7 |
14 |
卖出 |
09:30:03 |
19.58 |
15 |
29 |
买入 |
09:30:06 |
19.53 |
15 |
44 |
卖出 |
09:30:09 |
19.54 |
5 |
49 |
买入 |
09:30:12 |
19.51 |
13 |
62 |
卖出 |
09:30:18 |
19.58 |
90 |
152 |
买入 |
09:30:21 |
19.58 |
23 |
175 |
卖出 |
09:30:24 |
19.52 |
1 |
176 |
卖出 |
09:30:27 |
19.52 |
5 |
181 |
卖出 |
09:30:57 |
19.64 |
56 |
237 |
买入 |
09:31:00 |
19.64 |
4 |
241 |
买入 |
09:31:03 |
19.64 |
15 |
256 |
卖出 |
09:31:09 |
19.64 |
7 |
263 |
卖出 |
09:31:27 |
19.59 |
15 |
278 |
卖出 |
09:31:51 |
19.58 |
3 |
281 |
买入 |
09:31:54 |
19.58 |
3 |
284 |
买入 |
09:31:57 |
19.58 |
1 |
285 |
卖出 |
09:32:00 |
19.62 |
8 |
293 |
买入 |
09:32:03 |
19.65 |
1 |
294 |
买入 |
09:32:06 |
19.65 |
2 |
296 |
买入 |
09:32:27 |
19.6 |
3 |
299 |
卖出 |
09:33:42 |
19.61 |
5 |
304 |
卖出 |
09:34:03 |
19.61 |
1 |
305 |
买入 |
09:34:12 |
19.65 |
1 |
306 |
买入 |
09:34:15 |
19.65 |
35 |
341 |
买入 |
09:34:36 |
19.65 |
10 |
351 |
卖出 |
09:34:45 |
19.65 |
39 |
390 |
卖出 |
09:35:03 |
19.7 |
24 |
414 |
买入 |
09:35:06 |
19.7 |
22 |
436 |
买入 |
09:35:09 |
19.7 |
4 |
440 |
买入 |
09:35:15 |
19.7 |
14 |
454 |
买入 |
09:35:27 |
19.74 |
21 |
475 |
买入 |
09:35:33 |
19.72 |
2 |
477 |
卖出 |
09:35:39 |
19.74 |
10 |
487 |
买入 |
09:36:00 |
19.74 |
2 |
489 |
买入 |
09:36:03 |
19.75 |
6 |
495 |
买入 |
09:36:12 |
19.75 |
5 |
500 |
买入 |
09:36:15 |
19.75 |
2 |
502 |
买入 |
09:36:21 |
19.76 |
2 |
504 |
买入 |
09:36:33 |
19.76 |
4 |
508 |
买入 |
09:36:42 |
19.74 |
1 |
509 |
卖出 |
09:36:48 |
19.74 |
8 |
517 |
买入 |
09:36:57 |
19.74 |
3 |
520 |
买入 |
09:37:00 |
19.73 |
80 |
600 |
卖出 |
09:37:39 |
19.7 |
1 |
601 |
买入 |
09:37:42 |
19.7 |
5 |
606 |
买入 |
09:37:45 |
19.68 |
10 |
616 |
卖出 |
09:38:12 |
19.7 |
49 |
665 |
买入 |
09:38:21 |
19.7 |
2 |
667 |
买入 |
09:38:24 |
19.68 |
20 |
687 |
卖出 |
09:38:54 |
19.69 |
1 |
688 |
买入 |
09:39:27 |
19.68 |
15 |
703 |
卖出 |
09:39:39 |
19.69 |
1 |
704 |
买入 |
09:39:42 |
19.68 |
8 |
712 |
卖出 |
09:40:00 |
19.69 |
60 |
772 |
买入 |
09:40:12 |
19.69 |
11 |
783 |
卖出 |
09:40:51 |
19.69 |
20 |
803 |
卖出 |
09:41:06 |
19.7 |
113 |
916 |
买入 |
09:41:09 |
19.69 |
12 |
928 |
卖出 |
09:41:33 |
19.7 |
5 |
933 |
卖出 |
09:41:48 |
19.71 |
15 |
948 |
买入 |
09:42:09 |
19.74 |
27 |
975 |
买入 |
09:42:30 |
19.72 |
2 |
977 |
卖出 |
09:42:36 |
19.72 |
2 |
979 |
卖出 |
09:42:51 |
19.75 |
36 |
1015 |
买入 |
09:42:54 |
19.75 |
4 |
1019 |
卖出 |
09:43:00 |
19.72 |
16 |
1035 |
卖出 |
09:43:15 |
19.72 |
24 |
1059 |
买入 |
09:43:30 |
19.72 |
1 |
1060 |
卖出 |
09:43:48 |
19.7 |
47 |
1107 |
卖出 |
09:44:03 |
19.72 |
50 |
1157 |
买入 |
09:44:27 |
19.74 |
13 |
1170 |
买入 |
09:44:30 |
19.76 |
66 |
1236 |
买入 |
09:44:33 |
19.77 |
9 |
1245 |
买入 |
09:44:39 |
19.78 |
5 |
1250 |
买入 |
09:44:48 |
19.78 |
4 |
1254 |
买入 |
09:45:00 |
19.79 |
8 |
1262 |
买入 |
09:45:12 |
19.79 |
2 |
1264 |
买入 |
09:45:18 |
19.78 |
3 |
1267 |
买入 |
09:45:33 |
19.78 |
3 |
1270 |
买入 |
09:45:42 |
19.74 |
27 |
1297 |
卖出 |
09:45:45 |
19.74 |
5 |
1302 |
卖出 |
09:45:54 |
19.78 |
10 |
1312 |
买入 |
09:45:57 |
19.74 |
5 |
1317 |
卖出 |
09:46:21 |
19.77 |
1 |
1318 |
买入 |
09:46:30 |
19.77 |
8 |
1326 |
买入 |
09:46:36 |
19.77 |
4 |
1330 |
买入 |
09:46:48 |
19.77 |
2 |
1332 |
买入 |
09:47:39 |
19.76 |
10 |
1342 |
买入 |
09:47:57 |
19.73 |
141 |
1483 |
卖出 |
09:49:00 |
19.7 |
4 |
1487 |
卖出 |
09:49:06 |
19.7 |
4 |
1491 |
卖出 |
09:49:15 |
19.7 |
22 |
1513 |
卖出 |
09:49:18 |
19.7 |
3 |
1516 |
买入 |
09:49:21 |
19.7 |
2 |
1518 |
卖出 |
09:49:24 |
19.69 |
3 |
1521 |
卖出 |
09:49:45 |
19.71 |
19 |
1540 |
买入 |
09:49:54 |
19.71 |
6 |
1546 |
买入 |
09:50:03 |
19.73 |
3 |
1549 |
买入 |
09:50:21 |
19.71 |
3 |
1552 |
卖出 |
09:50:45 |
19.71 |
10 |
1562 |
卖出 |
09:51:03 |
19.73 |
10 |
1572 |
买入 |
09:51:09 |
19.72 |
1 |
1573 |
买入 |
09:51:39 |
19.72 |
1 |
1574 |
买入 |
09:51:54 |
19.73 |
51 |
1625 |
买入 |
09:52:03 |
19.73 |
5 |
1630 |
卖出 |
09:52:09 |
19.74 |
73 |
1703 |
买入 |
09:52:18 |
19.74 |
40 |
1743 |
卖出 |
09:52:42 |
19.74 |
9 |
1752 |
卖出 |
09:53:39 |
19.74 |
10 |
1762 |
买入 |
09:54:00 |
19.72 |
1 |
1763 |
卖出 |
09:54:27 |
19.72 |
2 |
1765 |
买入 |
09:54:48 |
19.7 |
130 |
1895 |
卖出 |
09:54:54 |
19.72 |
5 |
1900 |
买入 |
09:55:03 |
19.71 |
10 |
1910 |
买入 |
09:55:12 |
19.7 |
1 |
1911 |
卖出 |
09:55:30 |
19.7 |
3 |
1914 |
卖出 |
09:55:48 |
19.7 |
2 |
1916 |
卖出 |
09:56:09 |
19.7 |
2 |
1918 |
卖出 |
09:56:15 |
19.71 |
2 |
1920 |
买入 |
09:56:21 |
19.7 |
20 |
1940 |
卖出 |
09:57:03 |
19.7 |
5 |
1945 |
卖出 |
09:57:09 |
19.7 |
2 |
1947 |
卖出 |
09:58:03 |
19.7 |
4 |
1951 |
卖出 |
09:58:15 |
19.7 |
1 |
1952 |
买入 |
09:58:18 |
19.7 |
1 |
1953 |
买入 |
09:58:21 |
19.7 |
2 |
1955 |
买入 |
09:58:30 |
19.69 |
93 |
2048 |
卖出 |
09:58:33 |
19.68 |
1 |
2049 |
卖出 |
09:58:57 |
19.67 |
1 |
2050 |
买入 |
09:59:00 |
19.66 |
1 |
2051 |
卖出 |
09:59:03 |
19.67 |
1 |
2052 |
买入 |
09:59:06 |
19.67 |
1 |
2053 |
卖出 |
09:59:09 |
19.67 |
2 |
2055 |
买入 |
09:59:12 |
19.67 |
1 |
2056 |
买入 |
09:59:15 |
19.7 |
8 |
2064 |
买入 |
09:59:18 |
19.7 |
1 |
2065 |
买入 |
09:59:24 |
19.7 |
1 |
2066 |
卖出 |
10:00:00 |
19.68 |
22 |
2088 |
卖出 |
10:00:12 |
19.7 |
1 |
2089 |
买入 |
10:00:15 |
19.7 |
2 |
2091 |
买入 |
10:00:18 |
19.7 |
12 |
2103 |
买入 |
10:00:48 |
19.68 |
60 |
2163 |
卖出 |
10:00:57 |
19.7 |
8 |
2171 |
买入 |
10:01:18 |
19.7 |
3 |
2174 |
卖出 |
10:02:00 |
19.7 |
1 |
2175 |
买入 |
10:02:18 |
19.67 |
9 |
2184 |
卖出 |
10:02:24 |
19.66 |
12 |
2196 |
卖出 |
10:02:36 |
19.66 |
17 |
2213 |
卖出 |
10:02:57 |
19.66 |
8 |
2221 |
卖出 |
10:03:00 |
19.65 |
15 |
2236 |
卖出 |
10:04:03 |
19.65 |
20 |
2256 |
卖出 |
10:04:06 |
19.65 |
10 |
2266 |
卖出 |
10:04:42 |
19.65 |
8 |
2274 |
卖出 |
10:05:30 |
19.67 |
70 |
2344 |
买入 |
10:05:54 |
19.69 |
1 |
2345 |
买入 |
10:06:09 |
19.68 |
1 |
2346 |
买入 |
10:06:21 |
19.67 |
1 |
2347 |
卖出 |
10:06:30 |
19.59 |
100 |
2447 |
卖出 |
10:06:33 |
19.67 |
1 |
2448 |
买入 |
10:06:36 |
19.66 |
1 |
2449 |
卖出 |
10:07:00 |
19.66 |
4 |
2453 |
买入 |
10:07:42 |
19.66 |
12 |
2465 |
买入 |
10:07:45 |
19.62 |
100 |
2565 |
卖出 |
10:07:48 |
19.66 |
1 |
2566 |
买入 |
10:08:00 |
19.65 |
6 |
2572 |
买入 |
10:08:12 |
19.65 |
44 |
2616 |
卖出 |
10:08:51 |
19.65 |
1 |
2617 |
买入 |
10:08:57 |
19.65 |
111 |
2728 |
买入 |
10:09:00 |
19.65 |
40 |
2768 |
买入 |
10:09:03 |
19.65 |
10 |
2778 |
买入 |
10:09:21 |
19.59 |
100 |
2878 |
卖出 |
10:09:27 |
19.6 |
70 |
2948 |
卖出 |
10:09:39 |
19.57 |
100 |
3048 |
卖出 |
10:09:45 |
19.59 |
3 |
3051 |
买入 |
10:09:48 |
19.59 |
3 |
3054 |
买入 |
10:10:48 |
19.55 |
100 |
3154 |
卖出 |
10:11:09 |
19.56 |
50 |
3204 |
卖出 |
10:11:12 |
19.62 |
2 |
3206 |
买入 |
10:11:27 |
19.59 |
2 |
3208 |
卖出 |
10:11:30 |
19.6 |
33 |
3241 |
买入 |
10:11:33 |
19.6 |
1 |
3242 |
买入 |
10:11:36 |
19.6 |
1 |
3243 |
买入 |
10:11:39 |
19.6 |
1 |
3244 |
买入 |
10:11:42 |
19.6 |
2 |
3246 |
买入 |
10:11:45 |
19.56 |
19 |
3265 |
卖出 |
10:11:57 |
19.56 |
30 |
3295 |
卖出 |
10:12:00 |
19.6 |
1 |
3296 |
买入 |
10:12:03 |
19.6 |
3 |
3299 |
买入 |
10:12:06 |
19.6 |
3 |
3302 |
买入 |
10:12:09 |
19.6 |
87 |
3389 |
买入 |
10:12:12 |
19.6 |
2 |
3391 |
买入 |
10:12:18 |
19.6 |
1 |
3392 |
买入 |
10:12:21 |
19.6 |
20 |
3412 |
买入 |
10:12:30 |
19.56 |
59 |
3471 |
卖出 |
10:13:03 |
19.6 |
22 |
3493 |
买入 |
10:13:06 |
19.6 |
113 |
3606 |
买入 |
10:13:09 |
19.6 |
22 |
3628 |
买入 |
10:13:12 |
19.6 |
3 |
3631 |
买入 |
10:13:15 |
19.6 |
2 |
3633 |
买入 |
10:13:18 |
19.6 |
104 |
3737 |
买入 |
10:13:21 |
19.6 |
4 |
3741 |
买入 |
10:13:39 |
19.58 |
10 |
3751 |
卖出 |
10:13:42 |
19.59 |
1 |
3752 |
卖出 |
10:13:48 |
19.59 |
1 |
3753 |
卖出 |
10:13:54 |
19.59 |
8 |
3761 |
卖出 |
10:13:57 |
19.58 |
1 |
3762 |
卖出 |
10:14:09 |
19.59 |
72 |
3834 |
买入 |
10:14:12 |
19.59 |
14 |
3848 |
买入 |
10:14:21 |
19.56 |
37 |
3885 |
卖出 |
10:14:24 |
19.6 |
35 |
3920 |
买入 |
10:14:39 |
19.59 |
20 |
3940 |
卖出 |
10:14:45 |
19.6 |
15 |
3955 |
买入 |
10:14:57 |
19.62 |
4 |
3959 |
买入 |
10:15:09 |
19.61 |
4 |
3963 |
买入 |
10:15:15 |
19.6 |
20 |
3983 |
卖出 |
10:15:33 |
19.6 |
7 |
3990 |
卖出 |
10:15:36 |
19.6 |
13 |
4003 |
买入 |
10:15:42 |
19.6 |
2 |
4005 |
买入 |
10:15:45 |
19.58 |
4 |
4009 |
卖出 |
10:15:57 |
19.57 |
14 |
4023 |
卖出 |
10:16:06 |
19.57 |
15 |
4038 |
买入 |
10:16:09 |
19.56 |
50 |
4088 |
卖出 |
10:16:12 |
19.57 |
21 |
4109 |
买入 |
10:16:18 |
19.58 |
9 |
4118 |
买入 |
10:16:21 |
19.58 |
24 |
4142 |
买入 |
10:16:24 |
19.58 |
3 |
4145 |
买入 |
10:16:27 |
19.58 |
11 |
4156 |
买入 |
10:16:33 |
19.58 |
6 |
4162 |
买入 |
10:16:36 |
19.58 |
22 |
4184 |
买入 |
10:16:39 |
19.58 |
2 |
4186 |
买入 |
10:16:42 |
19.56 |
40 |
4226 |
卖出 |
10:16:51 |
19.57 |
3 |
4229 |
卖出 |
10:17:12 |
19.6 |
4 |
4233 |
买入 |
10:17:15 |
19.6 |
3 |
4236 |
买入 |
10:17:18 |
19.6 |
5 |
4241 |
买入 |
10:17:21 |
19.57 |
48 |
4289 |
卖出 |
10:17:24 |
19.57 |
2 |
4291 |
买入 |
10:17:27 |
19.6 |
1 |
4292 |
买入 |
10:17:30 |
19.6 |
1 |
4293 |
买入 |
10:17:33 |
19.6 |
1 |
4294 |
买入 |
10:17:36 |
19.6 |
2 |
4296 |
买入 |
10:17:39 |
19.59 |
1 |
4297 |
卖出 |
10:18:03 |
19.56 |
85 |
4382 |
卖出 |
10:18:06 |
19.57 |
24 |
4406 |
买入 |
10:18:09 |
19.57 |
10 |
4416 |
买入 |
10:18:12 |
19.57 |
16 |
4432 |
买入 |
10:18:21 |
19.58 |
11 |
4443 |
买入 |
10:18:24 |
19.58 |
4 |
4447 |
买入 |
10:19:00 |
19.57 |
35 |
4482 |
卖出 |
10:19:15 |
19.58 |
24 |
4506 |
买入 |
10:19:18 |
19.58 |
15 |
4521 |
买入 |
10:19:21 |
19.59 |
14 |
4535 |
买入 |
10:19:24 |
19.59 |
1 |
4536 |
买入 |
10:19:27 |
19.59 |
1 |
4537 |
买入 |
10:19:30 |
19.59 |
1 |
4538 |
买入 |
10:19:33 |
19.59 |
11 |
4549 |
买入 |
10:19:36 |
19.59 |
20 |
4569 |
买入 |
10:19:39 |
19.6 |
17 |
4586 |
买入 |
10:19:42 |
19.6 |
17 |
4603 |
买入 |
10:19:45 |
19.62 |
2 |
4605 |
买入 |
10:19:48 |
19.62 |
3 |
4608 |
买入 |
10:19:51 |
19.62 |
6 |
4614 |
买入 |
10:19:54 |
19.62 |
6 |
4620 |
买入 |
10:19:57 |
19.62 |
4 |
4624 |
买入 |
10:20:00 |
19.62 |
84 |
4708 |
买入 |
10:20:09 |
19.62 |
7 |
4715 |
买入 |
10:20:15 |
19.65 |
5 |
4720 |
买入 |
10:20:18 |
19.65 |
5 |
4725 |
买入 |
10:20:21 |
19.67 |
19 |
4744 |
买入 |
10:20:27 |
19.7 |
5 |
4749 |
买入 |
10:20:30 |
19.7 |
6 |
4755 |
买入 |
10:20:33 |
19.7 |
14 |
4769 |
买入 |
10:20:42 |
19.7 |
3 |
4772 |
买入 |
10:21:00 |
19.68 |
7 |
4779 |
卖出 |
10:21:24 |
19.68 |
10 |
4789 |
买入 |
10:21:48 |
19.67 |
2 |
4791 |
卖出 |
10:22:12 |
19.68 |
4 |
4795 |
买入 |
10:22:15 |
19.68 |
4 |
4799 |
买入 |
10:22:18 |
19.68 |
3 |
4802 |
买入 |
10:22:21 |
19.68 |
2 |
4804 |
买入 |
10:22:24 |
19.68 |
1 |
4805 |
买入 |
10:22:27 |
19.68 |
1 |
4806 |
买入 |
10:22:30 |
19.68 |
1 |
4807 |
买入 |
10:22:33 |
19.68 |
1 |
4808 |
买入 |
10:23:09 |
19.68 |
1 |
4809 |
买入 |
10:23:27 |
19.67 |
33 |
4842 |
卖出 |
10:24:15 |
19.67 |
1 |
4843 |
买入 |
10:24:30 |
19.65 |
10 |
4853 |
卖出 |
10:24:33 |
19.65 |
8 |
4861 |
卖出 |
10:25:00 |
19.65 |
19 |
4880 |
卖出 |
10:25:33 |
19.66 |
3 |
4883 |
买入 |
10:25:39 |
19.66 |
25 |
4908 |
买入 |
10:25:42 |
19.66 |
1 |
4909 |
买入 |
10:25:45 |
19.66 |
1 |
4910 |
买入 |
10:26:12 |
19.67 |
2 |
4912 |
买入 |
10:26:48 |
19.68 |
149 |
5061 |
买入 |
10:26:51 |
19.7 |
42 |
5103 |
买入 |