金开新能[600821]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.46 |
12 |
12 |
集合竞价 |
| 09:15:07 |
8.48 |
20 |
20 |
集合竞价 |
| 09:15:13 |
8.5 |
85 |
85 |
集合竞价 |
| 09:16:25 |
8.52 |
114 |
114 |
集合竞价 |
| 09:16:52 |
8.5 |
94 |
94 |
集合竞价 |
| 09:17:04 |
8.55 |
121 |
121 |
集合竞价 |
| 09:17:52 |
8.6 |
278 |
278 |
集合竞价 |
| 09:18:25 |
8.55 |
131 |
131 |
集合竞价 |
| 09:18:40 |
8.6 |
292 |
292 |
集合竞价 |
| 09:19:28 |
8.5 |
109 |
109 |
集合竞价 |
| 09:19:34 |
8.55 |
189 |
189 |
集合竞价 |
| 09:19:43 |
8.6 |
382 |
382 |
集合竞价 |
| 09:23:43 |
8.59 |
1150 |
1150 |
集合竞价 |
| 09:24:13 |
8.58 |
1150 |
1150 |
集合竞价 |
| 09:24:22 |
8.56 |
1152 |
1152 |
集合竞价 |
| 09:24:31 |
8.55 |
1224 |
1224 |
集合竞价 |
| 09:24:49 |
8.53 |
1347 |
1347 |
集合竞价 |
| 09:24:58 |
8.52 |
1350 |
1350 |
集合竞价 |
| 09:25:03 |
8.51 |
1389 |
2739 |
卖出 |
| 09:30:01 |
8.49 |
292 |
3031 |
卖出 |
| 09:30:04 |
8.5 |
1465 |
4496 |
买入 |
| 09:30:07 |
8.46 |
729 |
5225 |
卖出 |
| 09:30:10 |
8.45 |
625 |
5850 |
卖出 |
| 09:30:13 |
8.43 |
502 |
6352 |
卖出 |
| 09:30:16 |
8.42 |
310 |
6662 |
卖出 |
| 09:30:19 |
8.4 |
179 |
6841 |
卖出 |
| 09:30:22 |
8.41 |
424 |
7265 |
买入 |
| 09:30:25 |
8.4 |
131 |
7396 |
卖出 |
| 09:30:28 |
8.38 |
84 |
7480 |
卖出 |
| 09:30:31 |
8.39 |
237 |
7717 |
买入 |
| 09:30:34 |
8.39 |
79 |
7796 |
买入 |
| 09:30:37 |
8.39 |
40 |
7836 |
买入 |
| 09:30:40 |
8.39 |
154 |
7990 |
买入 |
| 09:30:43 |
8.4 |
133 |
8123 |
买入 |
| 09:30:46 |
8.41 |
116 |
8239 |
买入 |
| 09:30:49 |
8.42 |
67 |
8306 |
买入 |
| 09:30:52 |
8.44 |
462 |
8768 |
买入 |
| 09:30:55 |
8.43 |
46 |
8814 |
卖出 |
| 09:30:58 |
8.43 |
66 |
8880 |
卖出 |
| 09:31:01 |
8.43 |
475 |
9355 |
卖出 |
| 09:31:04 |
8.44 |
95 |
9450 |
买入 |
| 09:31:07 |
8.44 |
146 |
9596 |
买入 |
| 09:31:10 |
8.44 |
83 |
9679 |
卖出 |
| 09:31:13 |
8.44 |
472 |
10151 |
买入 |
| 09:31:16 |
8.44 |
162 |
10313 |
卖出 |
| 09:31:19 |
8.42 |
69 |
10382 |
卖出 |
| 09:31:22 |
8.43 |
84 |
10466 |
买入 |
| 09:31:25 |
8.43 |
23 |
10489 |
卖出 |
| 09:31:28 |
8.42 |
270 |
10759 |
卖出 |
| 09:31:31 |
8.42 |
49 |
10808 |
卖出 |
| 09:31:34 |
8.41 |
3 |
10811 |
卖出 |
| 09:31:37 |
8.43 |
134 |
10945 |
买入 |
| 09:31:40 |
8.42 |
19 |
10964 |
卖出 |
| 09:31:43 |
8.42 |
187 |
11151 |
买入 |
| 09:31:49 |
8.43 |
54 |
11205 |
买入 |
| 09:31:52 |
8.42 |
107 |
11312 |
卖出 |
| 09:31:55 |
8.43 |
28 |
11340 |
买入 |
| 09:31:58 |
8.43 |
101 |
11441 |
买入 |
| 09:32:01 |
8.42 |
90 |
11531 |
卖出 |
| 09:32:04 |
8.42 |
146 |
11677 |
卖出 |
| 09:32:07 |
8.42 |
52 |
11729 |
卖出 |
| 09:32:10 |
8.42 |
308 |
12037 |
卖出 |
| 09:32:13 |
8.42 |
265 |
12302 |
买入 |
| 09:32:16 |
8.41 |
369 |
12671 |
卖出 |
| 09:32:19 |
8.41 |
151 |
12822 |
卖出 |
| 09:32:22 |
8.42 |
140 |
12962 |
买入 |
| 09:32:25 |
8.41 |
33 |
12995 |
卖出 |
| 09:32:28 |
8.41 |
228 |
13223 |
买入 |
| 09:32:31 |
8.4 |
213 |
13436 |
卖出 |
| 09:32:34 |
8.41 |
122 |
13558 |
买入 |
| 09:32:37 |
8.41 |
114 |
13672 |
买入 |
| 09:32:40 |
8.4 |
304 |
13976 |
卖出 |
| 09:32:43 |
8.4 |
187 |
14163 |
卖出 |
| 09:32:46 |
8.39 |
1323 |
15486 |
卖出 |
| 09:32:49 |
8.39 |
225 |
15711 |
买入 |
| 09:32:52 |
8.39 |
1408 |
17119 |
买入 |
| 09:32:55 |
8.38 |
164 |
17283 |
卖出 |
| 09:32:58 |
8.37 |
1226 |
18509 |
卖出 |
| 09:33:01 |
8.4 |
394 |
18903 |
买入 |
| 09:33:04 |
8.39 |
205 |
19108 |
卖出 |
| 09:33:07 |
8.4 |
98 |
19206 |
买入 |
| 09:33:10 |
8.4 |
318 |
19524 |
买入 |
| 09:33:13 |
8.4 |
261 |
19785 |
买入 |
| 09:33:16 |
8.4 |
1149 |
20934 |
卖出 |
| 09:33:19 |
8.38 |
3189 |
24123 |
卖出 |
| 09:33:22 |
8.43 |
576 |
24699 |
买入 |
| 09:33:25 |
8.42 |
221 |
24920 |
卖出 |
| 09:33:28 |
8.4 |
390 |
25310 |
卖出 |
| 09:33:31 |
8.42 |
31 |
25341 |
买入 |
| 09:33:34 |
8.4 |
1521 |
26862 |
卖出 |
| 09:33:37 |
8.42 |
79 |
26941 |
买入 |
| 09:33:40 |
8.42 |
837 |
27778 |
买入 |
| 09:33:43 |
8.44 |
77 |
27855 |
买入 |
| 09:33:46 |
8.44 |
51 |
27906 |
买入 |
| 09:33:49 |
8.45 |
68 |
27974 |
买入 |
| 09:33:52 |
8.43 |
153 |
28127 |
卖出 |
| 09:33:55 |
8.43 |
93 |
28220 |
卖出 |
| 09:33:58 |
8.43 |
251 |
28471 |
买入 |
| 09:34:01 |
8.42 |
128 |
28599 |
卖出 |
| 09:34:04 |
8.43 |
36 |
28635 |
买入 |
| 09:34:07 |
8.42 |
86 |
28721 |
卖出 |
| 09:34:10 |
8.43 |
707 |
29428 |
买入 |
| 09:34:13 |
8.43 |
329 |
29757 |
买入 |
| 09:34:16 |
8.43 |
122 |
29879 |
买入 |
| 09:34:19 |
8.41 |
939 |
30818 |
卖出 |
| 09:34:22 |
8.41 |
728 |
31546 |
买入 |
| 09:34:25 |
8.4 |
656 |
32202 |
卖出 |
| 09:34:28 |
8.4 |
326 |
32528 |
卖出 |
| 09:34:31 |
8.4 |
708 |
33236 |
卖出 |
| 09:34:34 |
8.4 |
129 |
33365 |
卖出 |
| 09:34:37 |
8.4 |
192 |
33557 |
卖出 |
| 09:34:40 |
8.4 |
13 |
33570 |
卖出 |
| 09:34:43 |
8.42 |
354 |
33924 |
买入 |
| 09:34:46 |
8.4 |
566 |
34490 |
卖出 |
| 09:34:49 |
8.4 |
18 |
34508 |
买入 |
| 09:34:52 |
8.4 |
17 |
34525 |
买入 |
| 09:34:55 |
8.4 |
62 |
34587 |
买入 |
| 09:34:58 |
8.39 |
138 |
34725 |
卖出 |
| 09:35:01 |
8.41 |
33 |
34758 |
买入 |
| 09:35:04 |
8.4 |
28 |
34786 |
卖出 |
| 09:35:07 |
8.4 |
27 |
34813 |
卖出 |
| 09:35:13 |
8.4 |
219 |
35032 |
卖出 |
| 09:35:16 |
8.4 |
115 |
35147 |
卖出 |
| 09:35:19 |
8.41 |
104 |
35251 |
买入 |
| 09:35:22 |
8.41 |
20 |
35271 |
买入 |
| 09:35:25 |
8.41 |
107 |
35378 |
买入 |
| 09:35:28 |
8.4 |
19 |
35397 |
卖出 |
| 09:35:31 |
8.41 |
35 |
35432 |
买入 |
| 09:35:34 |
8.41 |
15 |
35447 |
买入 |
| 09:35:37 |
8.42 |
206 |
35653 |
买入 |
| 09:35:40 |
8.42 |
168 |
35821 |
买入 |
| 09:35:43 |
8.4 |
673 |
36494 |
卖出 |
| 09:35:46 |
8.41 |
661 |
37155 |
买入 |
| 09:35:49 |
8.4 |
91 |
37246 |
卖出 |
| 09:35:52 |
8.41 |
79 |
37325 |
买入 |
| 09:35:55 |
8.41 |
102 |
37427 |
卖出 |
| 09:35:58 |
8.41 |
5 |
37432 |
卖出 |
| 09:36:04 |
8.41 |
82 |
37514 |
卖出 |
| 09:36:07 |
8.42 |
126 |
37640 |
买入 |
| 09:36:10 |
8.41 |
290 |
37930 |
卖出 |
| 09:36:13 |
8.42 |
22 |
37952 |
卖出 |
| 09:36:16 |
8.42 |
13 |
37965 |
卖出 |
| 09:36:19 |
8.42 |
56 |
38021 |
卖出 |
| 09:36:22 |
8.43 |
30 |
38051 |
买入 |
| 09:36:25 |
8.43 |
39 |
38090 |
买入 |
| 09:36:28 |
8.43 |
8 |
38098 |
买入 |
| 09:36:31 |
8.43 |
2 |
38100 |
买入 |
| 09:36:34 |
8.42 |
52 |
38152 |
卖出 |
| 09:36:37 |
8.42 |
104 |
38256 |
卖出 |
| 09:36:40 |
8.42 |
43 |
38299 |
买入 |
| 09:36:43 |
8.42 |
13 |
38312 |
买入 |
| 09:36:46 |
8.41 |
39 |
38351 |
卖出 |
| 09:36:49 |
8.41 |
26 |
38377 |
卖出 |
| 09:36:52 |
8.41 |
11 |
38388 |
卖出 |
| 09:36:55 |
8.41 |
24 |
38412 |
卖出 |
| 09:36:58 |
8.41 |
4 |
38416 |
卖出 |
| 09:37:01 |
8.42 |
123 |
38539 |
买入 |
| 09:37:04 |
8.42 |
14 |
38553 |
买入 |
| 09:37:07 |
8.42 |
213 |
38766 |
买入 |
| 09:37:10 |
8.43 |
67 |
38833 |
买入 |
| 09:37:13 |
8.43 |
3 |
38836 |
买入 |
| 09:37:16 |
8.43 |
11 |
38847 |
买入 |
| 09:37:19 |
8.42 |
6 |
38853 |
卖出 |
| 09:37:22 |
8.42 |
185 |
39038 |
卖出 |
| 09:37:25 |
8.43 |
18 |
39056 |
买入 |
| 09:37:28 |
8.44 |
215 |
39271 |
买入 |
| 09:37:31 |
8.44 |
66 |
39337 |
买入 |
| 09:37:34 |
8.44 |
9 |
39346 |
买入 |
| 09:37:40 |
8.45 |
66 |
39412 |
买入 |
| 09:37:43 |
8.45 |
39 |
39451 |
买入 |
| 09:37:46 |
8.45 |
21 |
39472 |
买入 |
| 09:37:49 |
8.44 |
259 |
39731 |
卖出 |
| 09:37:55 |
8.44 |
10 |
39741 |
买入 |
| 09:37:58 |
8.44 |
223 |
39964 |
买入 |
| 09:38:01 |
8.44 |
58 |
40022 |
买入 |
| 09:38:04 |
8.44 |
5 |
40027 |
买入 |
| 09:38:07 |
8.43 |
52 |
40079 |
卖出 |
| 09:38:10 |
8.43 |
182 |
40261 |
卖出 |
| 09:38:13 |
8.42 |
60 |
40321 |
卖出 |
| 09:38:16 |
8.42 |
47 |
40368 |
卖出 |
| 09:38:19 |
8.42 |
25 |
40393 |
买入 |
| 09:38:22 |
8.41 |
181 |
40574 |
卖出 |
| 09:38:25 |
8.41 |
309 |
40883 |
卖出 |
| 09:38:28 |
8.43 |
436 |
41319 |
买入 |
| 09:38:31 |
8.42 |
8 |
41327 |
卖出 |
| 09:38:34 |
8.41 |
97 |
41424 |
卖出 |
| 09:38:37 |
8.42 |
103 |
41527 |
卖出 |
| 09:38:40 |
8.42 |
16 |
41543 |
买入 |
| 09:38:43 |
8.42 |
14 |
41557 |
买入 |
| 09:38:46 |
8.42 |
39 |
41596 |
买入 |
| 09:38:49 |
8.41 |
13 |
41609 |
卖出 |
| 09:38:52 |
8.42 |
35 |
41644 |
买入 |
| 09:38:55 |
8.42 |
10 |
41654 |
买入 |
| 09:38:58 |
8.42 |
42 |
41696 |
买入 |
| 09:39:01 |
8.41 |
59 |
41755 |
卖出 |
| 09:39:04 |
8.41 |
31 |
41786 |
卖出 |
| 09:39:07 |
8.41 |
12 |
41798 |
卖出 |
| 09:39:10 |
8.41 |
3 |
41801 |
卖出 |
| 09:39:13 |
8.41 |
1 |
41802 |
卖出 |
| 09:39:16 |
8.42 |
19 |
41821 |
买入 |
| 09:39:19 |
8.42 |
130 |
41951 |
买入 |
| 09:39:22 |
8.43 |
1340 |
43291 |
买入 |
| 09:39:25 |
8.42 |
8 |
43299 |
卖出 |
| 09:39:31 |
8.4 |
506 |
43805 |
卖出 |
| 09:39:34 |
8.42 |
18 |
43823 |
买入 |
| 09:39:40 |
8.42 |
21 |
43844 |
买入 |
| 09:39:43 |
8.41 |
17 |
43861 |
卖出 |
| 09:39:46 |
8.41 |
103 |
43964 |
买入 |
| 09:39:49 |
8.41 |
8 |
43972 |
买入 |
| 09:39:52 |
8.41 |
14 |
43986 |
卖出 |
| 09:39:55 |
8.42 |
1 |
43987 |
买入 |
| 09:39:58 |
8.41 |
30 |
44017 |
卖出 |
| 09:40:01 |
8.41 |
45 |
44062 |
卖出 |
| 09:40:04 |
8.42 |
149 |
44211 |
买入 |
| 09:40:07 |
8.43 |
139 |
44350 |
买入 |
| 09:40:10 |
8.42 |
174 |
44524 |
卖出 |
| 09:40:13 |
8.42 |
36 |
44560 |
卖出 |
| 09:40:16 |
8.44 |
211 |
44771 |
买入 |
| 09:40:19 |
8.45 |
316 |
45087 |
买入 |
| 09:40:22 |
8.45 |
242 |
45329 |
买入 |
| 09:40:28 |
8.45 |
5 |
45334 |
卖出 |
| 09:40:31 |
8.45 |
52 |
45386 |
卖出 |
| 09:40:34 |
8.46 |
61 |
45447 |
买入 |
| 09:40:37 |
8.45 |
79 |
45526 |
卖出 |
| 09:40:40 |
8.46 |
86 |
45612 |
买入 |
| 09:40:43 |
8.46 |
37 |
45649 |
买入 |
| 09:40:46 |
8.45 |
23 |
45672 |
卖出 |
| 09:40:49 |
8.45 |
95 |
45767 |
卖出 |
| 09:40:52 |
8.46 |
47 |
45814 |
买入 |
| 09:40:55 |
8.44 |
88 |
45902 |
卖出 |
| 09:40:58 |
8.45 |
204 |
46106 |
买入 |
| 09:41:01 |
8.44 |
10 |
46116 |
卖出 |
| 09:41:04 |
8.45 |
70 |
46186 |
买入 |
| 09:41:07 |
8.44 |
54 |
46240 |
卖出 |
| 09:41:10 |
8.45 |
119 |
46359 |
买入 |
| 09:41:13 |
8.45 |
50 |
46409 |
买入 |
| 09:41:16 |
8.44 |
24 |
46433 |
卖出 |
| 09:41:19 |
8.45 |
20 |
46453 |
买入 |
| 09:41:22 |
8.45 |
3 |
46456 |
买入 |
| 09:41:25 |
8.44 |
44 |
46500 |
卖出 |
| 09:41:28 |
8.45 |
12 |
46512 |
买入 |
| 09:41:31 |
8.44 |
57 |
46569 |
卖出 |
| 09:41:34 |
8.46 |
797 |
47366 |
买入 |
| 09:41:37 |
8.46 |
228 |
47594 |
买入 |
| 09:41:40 |
8.45 |
94 |
47688 |
卖出 |
| 09:41:43 |
8.45 |
71 |
47759 |
卖出 |
| 09:41:46 |
8.44 |
358 |
48117 |
卖出 |
| 09:41:49 |
8.44 |
496 |
48613 |
卖出 |
| 09:41:52 |
8.44 |
59 |
48672 |
买入 |
| 09:41:55 |
8.44 |
149 |
48821 |
买入 |
| 09:41:58 |
8.45 |
69 |
48890 |
买入 |
| 09:42:01 |
8.45 |
60 |
48950 |
买入 |
| 09:42:04 |
8.45 |
42 |
48992 |
买入 |
| 09:42:07 |
8.44 |
2 |
48994 |
卖出 |
| 09:42:10 |
8.44 |
386 |
49380 |
卖出 |
| 09:42:13 |
8.45 |
417 |
49797 |
买入 |
| 09:42:16 |
8.45 |
5 |
49802 |
买入 |
| 09:42:22 |
8.45 |
297 |
50099 |
买入 |
| 09:42:25 |
8.44 |
212 |
50311 |
买入 |
| 09:42:28 |
8.45 |
162 |
50473 |
买入 |
| 09:42:31 |
8.45 |
88 |
50561 |
买入 |
| 09:42:34 |
8.45 |
63 |
50624 |
买入 |
| 09:42:37 |
8.44 |
7 |
50631 |
买入 |
| 09:42:40 |
8.44 |
7 |
50638 |
买入 |
| 09:42:43 |
8.44 |
101 |
50739 |
卖出 |
| 09:42:46 |
8.44 |
15 |
50754 |
卖出 |
| 09:42:49 |
8.44 |
13 |
50767 |
卖出 |
| 09:42:52 |
8.44 |
5 |
50772 |
卖出 |
| 09:42:55 |
8.44 |
10 |
50782 |
卖出 |
| 09:42:58 |
8.44 |
41 |
50823 |
卖出 |
| 09:43:01 |
8.44 |
6 |
50829 |
买入 |
| 09:43:07 |
8.44 |
35 |
50864 |
买入 |
| 09:43:10 |
8.44 |
89 |
50953 |
买入 |
| 09:43:13 |
8.43 |
6 |
50959 |
卖出 |
| 09:43:16 |
8.43 |
71 |
51030 |
卖出 |
| 09:43:19 |
8.43 |
142 |
51172 |
卖出 |
| 09:43:22 |
8.43 |
25 |
51197 |
买入 |
| 09:43:25 |
8.42 |
22 |
51219 |
卖出 |
| 09:43:28 |
8.42 |
6 |
51225 |
卖出 |
| 09:43:31 |
8.43 |
14 |
51239 |
买入 |
| 09:43:34 |
8.42 |
61 |
51300 |
卖出 |
| 09:43:37 |
8.43 |
4 |
51304 |
买入 |
| 09:43:40 |
8.42 |
23 |
51327 |
卖出 |
| 09:43:43 |
8.42 |
2 |
51329 |
卖出 |
| 09:43:46 |
8.42 |
6 |
51335 |
卖出 |
| 09:43:49 |
8.43 |
14 |
51349 |
买入 |
| 09:43:55 |
8.43 |
46 |
51395 |
买入 |
| 09:43:58 |
8.43 |
22 |
51417 |
买入 |
| 09:44:04 |
8.43 |
2 |
51419 |
买入 |
| 09:44:07 |
8.42 |
10 |
51429 |
卖出 |
| 09:44:10 |
8.42 |
51 |
51480 |
卖出 |
| 09:44:13 |
8.43 |
5 |
51485 |
买入 |
| 09:44:16 |
8.43 |
45 |
51530 |
买入 |
| 09:44:19 |
8.43 |
56 |
51586 |
买入 |
| 09:44:22 |
8.42 |
5 |
51591 |
卖出 |
| 09:44:25 |
8.43 |
25 |
51616 |
买入 |
| 09:44:28 |
8.43 |
235 |
51851 |
买入 |
| 09:44:31 |
8.42 |
119 |
51970 |
卖出 |
| 09:44:34 |
8.43 |
203 |
52173 |
买入 |
| 09:44:37 |
8.42 |
182 |
52355 |
卖出 |