勘设股份[603458]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
15.34 |
12 |
12 |
集合竞价 |
| 09:15:07 |
15.27 |
62 |
62 |
集合竞价 |
| 09:15:10 |
15.33 |
66 |
66 |
集合竞价 |
| 09:15:16 |
15.34 |
34 |
34 |
集合竞价 |
| 09:24:27 |
15.33 |
274 |
274 |
集合竞价 |
| 09:24:33 |
15.32 |
274 |
274 |
集合竞价 |
| 09:24:39 |
15.3 |
275 |
275 |
集合竞价 |
| 09:24:45 |
15.29 |
280 |
280 |
集合竞价 |
| 09:24:57 |
15.3 |
311 |
311 |
集合竞价 |
| 09:25:01 |
15.29 |
357 |
357 |
集合竞价 |
| 09:25:06 |
15.29 |
357 |
714 |
买入 |
| 09:30:01 |
15.29 |
31 |
745 |
买入 |
| 09:30:04 |
15.27 |
281 |
1026 |
卖出 |
| 09:30:07 |
15.27 |
194 |
1220 |
买入 |
| 09:30:10 |
15.29 |
243 |
1463 |
买入 |
| 09:30:13 |
15.32 |
204 |
1667 |
买入 |
| 09:30:16 |
15.32 |
61 |
1728 |
买入 |
| 09:30:19 |
15.34 |
382 |
2110 |
买入 |
| 09:30:22 |
15.34 |
21 |
2131 |
买入 |
| 09:30:25 |
15.35 |
14 |
2145 |
买入 |
| 09:30:28 |
15.36 |
10 |
2155 |
买入 |
| 09:30:31 |
15.39 |
119 |
2274 |
买入 |
| 09:30:34 |
15.38 |
17 |
2291 |
卖出 |
| 09:30:37 |
15.42 |
34 |
2325 |
买入 |
| 09:30:40 |
15.4 |
1 |
2326 |
卖出 |
| 09:30:43 |
15.39 |
91 |
2417 |
卖出 |
| 09:30:46 |
15.4 |
66 |
2483 |
卖出 |
| 09:30:49 |
15.38 |
34 |
2517 |
卖出 |
| 09:30:52 |
15.4 |
43 |
2560 |
买入 |
| 09:30:55 |
15.4 |
32 |
2592 |
买入 |
| 09:30:58 |
15.4 |
37 |
2629 |
买入 |
| 09:31:01 |
15.4 |
18 |
2647 |
买入 |
| 09:31:04 |
15.42 |
7 |
2654 |
买入 |
| 09:31:07 |
15.4 |
60 |
2714 |
卖出 |
| 09:31:10 |
15.41 |
172 |
2886 |
买入 |
| 09:31:13 |
15.38 |
54 |
2940 |
卖出 |
| 09:31:16 |
15.36 |
17 |
2957 |
卖出 |
| 09:31:19 |
15.36 |
4 |
2961 |
买入 |
| 09:31:22 |
15.34 |
21 |
2982 |
卖出 |
| 09:31:25 |
15.33 |
51 |
3033 |
卖出 |
| 09:31:28 |
15.3 |
7 |
3040 |
卖出 |
| 09:31:31 |
15.31 |
54 |
3094 |
买入 |
| 09:31:34 |
15.33 |
18 |
3112 |
买入 |
| 09:31:37 |
15.3 |
27 |
3139 |
卖出 |
| 09:31:40 |
15.3 |
35 |
3174 |
卖出 |
| 09:31:43 |
15.3 |
52 |
3226 |
买入 |
| 09:31:46 |
15.3 |
14 |
3240 |
卖出 |
| 09:31:49 |
15.27 |
108 |
3348 |
卖出 |
| 09:31:52 |
15.26 |
137 |
3485 |
卖出 |
| 09:31:55 |
15.29 |
182 |
3667 |
买入 |
| 09:31:58 |
15.29 |
17 |
3684 |
卖出 |
| 09:32:01 |
15.3 |
195 |
3879 |
买入 |
| 09:32:04 |
15.28 |
30 |
3909 |
买入 |
| 09:32:07 |
15.31 |
72 |
3981 |
买入 |
| 09:32:10 |
15.32 |
84 |
4065 |
买入 |
| 09:32:13 |
15.32 |
1 |
4066 |
买入 |
| 09:32:16 |
15.32 |
221 |
4287 |
买入 |
| 09:32:19 |
15.3 |
13 |
4300 |
买入 |
| 09:32:22 |
15.32 |
135 |
4435 |
买入 |
| 09:32:25 |
15.31 |
19 |
4454 |
买入 |
| 09:32:28 |
15.3 |
192 |
4646 |
买入 |
| 09:32:31 |
15.27 |
84 |
4730 |
卖出 |
| 09:32:34 |
15.28 |
34 |
4764 |
买入 |
| 09:32:37 |
15.27 |
25 |
4789 |
卖出 |
| 09:32:40 |
15.29 |
40 |
4829 |
买入 |
| 09:32:43 |
15.26 |
133 |
4962 |
卖出 |
| 09:32:46 |
15.27 |
82 |
5044 |
卖出 |
| 09:32:49 |
15.27 |
5 |
5049 |
卖出 |
| 09:32:52 |
15.27 |
17 |
5066 |
卖出 |
| 09:32:55 |
15.26 |
68 |
5134 |
卖出 |
| 09:32:58 |
15.25 |
100 |
5234 |
卖出 |
| 09:33:01 |
15.24 |
91 |
5325 |
卖出 |
| 09:33:04 |
15.23 |
79 |
5404 |
卖出 |
| 09:33:07 |
15.21 |
138 |
5542 |
卖出 |
| 09:33:10 |
15.19 |
319 |
5861 |
卖出 |
| 09:33:13 |
15.18 |
154 |
6015 |
卖出 |
| 09:33:16 |
15.2 |
328 |
6343 |
买入 |
| 09:33:19 |
15.17 |
30 |
6373 |
买入 |
| 09:33:22 |
15.18 |
31 |
6404 |
买入 |
| 09:33:25 |
15.22 |
383 |
6787 |
买入 |
| 09:33:28 |
15.2 |
161 |
6948 |
卖出 |
| 09:33:31 |
15.26 |
142 |
7090 |
买入 |
| 09:33:34 |
15.22 |
94 |
7184 |
卖出 |
| 09:33:37 |
15.25 |
53 |
7237 |
买入 |
| 09:33:40 |
15.26 |
99 |
7336 |
买入 |
| 09:33:43 |
15.28 |
1 |
7337 |
买入 |
| 09:33:49 |
15.3 |
379 |
7716 |
买入 |
| 09:33:52 |
15.27 |
10 |
7726 |
卖出 |
| 09:33:55 |
15.28 |
36 |
7762 |
买入 |
| 09:33:58 |
15.28 |
22 |
7784 |
买入 |
| 09:34:01 |
15.29 |
56 |
7840 |
买入 |
| 09:34:04 |
15.28 |
5 |
7845 |
卖出 |
| 09:34:10 |
15.32 |
13 |
7858 |
买入 |
| 09:34:13 |
15.29 |
22 |
7880 |
卖出 |
| 09:34:16 |
15.29 |
11 |
7891 |
买入 |
| 09:34:19 |
15.28 |
37 |
7928 |
卖出 |
| 09:34:22 |
15.29 |
20 |
7948 |
买入 |
| 09:34:25 |
15.29 |
5 |
7953 |
卖出 |
| 09:34:28 |
15.27 |
24 |
7977 |
卖出 |
| 09:34:31 |
15.3 |
4 |
7981 |
买入 |
| 09:34:34 |
15.24 |
30 |
8011 |
卖出 |
| 09:34:37 |
15.28 |
23 |
8034 |
卖出 |
| 09:34:40 |
15.28 |
2 |
8036 |
买入 |
| 09:34:52 |
15.27 |
10 |
8046 |
卖出 |
| 09:34:55 |
15.28 |
55 |
8101 |
买入 |
| 09:35:01 |
15.28 |
22 |
8123 |
卖出 |
| 09:35:04 |
15.25 |
56 |
8179 |
卖出 |
| 09:35:07 |
15.25 |
31 |
8210 |
卖出 |
| 09:35:10 |
15.25 |
5 |
8215 |
卖出 |
| 09:35:13 |
15.25 |
19 |
8234 |
卖出 |
| 09:35:16 |
15.25 |
1 |
8235 |
卖出 |
| 09:35:19 |
15.24 |
10 |
8245 |
卖出 |
| 09:35:22 |
15.25 |
10 |
8255 |
买入 |
| 09:35:25 |
15.23 |
124 |
8379 |
卖出 |
| 09:35:28 |
15.22 |
2 |
8381 |
卖出 |
| 09:35:31 |
15.22 |
6 |
8387 |
卖出 |
| 09:35:34 |
15.23 |
24 |
8411 |
买入 |
| 09:35:43 |
15.22 |
38 |
8449 |
卖出 |
| 09:35:46 |
15.22 |
25 |
8474 |
卖出 |
| 09:35:49 |
15.21 |
10 |
8484 |
卖出 |
| 09:35:52 |
15.22 |
32 |
8516 |
买入 |
| 09:35:55 |
15.21 |
204 |
8720 |
卖出 |
| 09:35:58 |
15.22 |
10 |
8730 |
卖出 |
| 09:36:01 |
15.22 |
24 |
8754 |
卖出 |
| 09:36:04 |
15.23 |
4 |
8758 |
买入 |
| 09:36:07 |
15.22 |
38 |
8796 |
卖出 |
| 09:36:10 |
15.26 |
71 |
8867 |
买入 |
| 09:36:13 |
15.27 |
37 |
8904 |
买入 |
| 09:36:16 |
15.26 |
4 |
8908 |
卖出 |
| 09:36:19 |
15.26 |
3 |
8911 |
买入 |
| 09:36:22 |
15.26 |
68 |
8979 |
买入 |
| 09:36:25 |
15.23 |
5 |
8984 |
卖出 |
| 09:36:28 |
15.27 |
22 |
9006 |
买入 |
| 09:36:31 |
15.26 |
10 |
9016 |
买入 |
| 09:36:34 |
15.22 |
96 |
9112 |
卖出 |
| 09:36:37 |
15.25 |
28 |
9140 |
买入 |
| 09:36:40 |
15.26 |
3 |
9143 |
买入 |
| 09:36:46 |
15.27 |
33 |
9176 |
买入 |
| 09:36:49 |
15.26 |
17 |
9193 |
卖出 |
| 09:36:52 |
15.28 |
1 |
9194 |
买入 |
| 09:36:55 |
15.3 |
265 |
9459 |
买入 |
| 09:36:58 |
15.3 |
20 |
9479 |
买入 |
| 09:37:01 |
15.32 |
5 |
9484 |
买入 |
| 09:37:04 |
15.31 |
31 |
9515 |
卖出 |
| 09:37:07 |
15.31 |
4 |
9519 |
卖出 |
| 09:37:10 |
15.29 |
89 |
9608 |
卖出 |
| 09:37:13 |
15.27 |
30 |
9638 |
卖出 |
| 09:37:16 |
15.27 |
4 |
9642 |
买入 |
| 09:37:19 |
15.26 |
12 |
9654 |
卖出 |
| 09:37:22 |
15.26 |
16 |
9670 |
买入 |
| 09:37:25 |
15.26 |
5 |
9675 |
买入 |
| 09:37:28 |
15.26 |
6 |
9681 |
买入 |
| 09:37:31 |
15.24 |
50 |
9731 |
卖出 |
| 09:37:34 |
15.26 |
28 |
9759 |
买入 |
| 09:37:40 |
15.26 |
10 |
9769 |
卖出 |
| 09:37:43 |
15.26 |
18 |
9787 |
卖出 |
| 09:37:46 |
15.26 |
1 |
9788 |
卖出 |
| 09:37:49 |
15.26 |
25 |
9813 |
卖出 |
| 09:37:52 |
15.26 |
2 |
9815 |
卖出 |
| 09:37:55 |
15.26 |
57 |
9872 |
卖出 |
| 09:37:58 |
15.26 |
14 |
9886 |
卖出 |
| 09:38:01 |
15.26 |
12 |
9898 |
卖出 |
| 09:38:04 |
15.25 |
29 |
9927 |
卖出 |
| 09:38:07 |
15.25 |
41 |
9968 |
卖出 |
| 09:38:10 |
15.25 |
28 |
9996 |
卖出 |
| 09:38:13 |
15.27 |
73 |
10069 |
买入 |
| 09:38:16 |
15.28 |
7 |
10076 |
买入 |
| 09:38:19 |
15.27 |
37 |
10113 |
卖出 |
| 09:38:22 |
15.26 |
16 |
10129 |
卖出 |
| 09:38:25 |
15.26 |
29 |
10158 |
卖出 |
| 09:38:28 |
15.27 |
22 |
10180 |
买入 |
| 09:38:31 |
15.27 |
20 |
10200 |
买入 |
| 09:38:34 |
15.28 |
3 |
10203 |
买入 |
| 09:38:37 |
15.27 |
75 |
10278 |
卖出 |
| 09:38:40 |
15.26 |
71 |
10349 |
卖出 |
| 09:38:43 |
15.26 |
62 |
10411 |
卖出 |
| 09:38:46 |
15.25 |
47 |
10458 |
卖出 |
| 09:38:49 |
15.25 |
55 |
10513 |
卖出 |
| 09:38:52 |
15.24 |
4 |
10517 |
卖出 |
| 09:38:55 |
15.24 |
2 |
10519 |
卖出 |
| 09:38:58 |
15.24 |
37 |
10556 |
卖出 |
| 09:39:01 |
15.24 |
3 |
10559 |
买入 |
| 09:39:04 |
15.24 |
8 |
10567 |
买入 |
| 09:39:07 |
15.24 |
50 |
10617 |
买入 |
| 09:39:10 |
15.23 |
4 |
10621 |
卖出 |
| 09:39:13 |
15.23 |
75 |
10696 |
卖出 |
| 09:39:16 |
15.26 |
185 |
10881 |
买入 |
| 09:39:19 |
15.3 |
221 |
11102 |
买入 |
| 09:39:22 |
15.3 |
2 |
11104 |
买入 |
| 09:39:25 |
15.25 |
10 |
11114 |
卖出 |
| 09:39:28 |
15.27 |
41 |
11155 |
卖出 |
| 09:39:31 |
15.3 |
1 |
11156 |
买入 |
| 09:39:34 |
15.3 |
2 |
11158 |
买入 |
| 09:39:40 |
15.3 |
8 |
11166 |
买入 |
| 09:39:43 |
15.31 |
22 |
11188 |
卖出 |
| 09:39:49 |
15.31 |
5 |
11193 |
买入 |
| 09:39:52 |
15.31 |
3 |
11196 |
买入 |
| 09:39:55 |
15.31 |
15 |
11211 |
买入 |
| 09:39:58 |
15.29 |
2 |
11213 |
卖出 |
| 09:40:01 |
15.26 |
11 |
11224 |
卖出 |
| 09:40:04 |
15.26 |
19 |
11243 |
卖出 |
| 09:40:07 |
15.25 |
12 |
11255 |
卖出 |
| 09:40:10 |
15.26 |
8 |
11263 |
买入 |
| 09:40:16 |
15.29 |
4 |
11267 |
买入 |
| 09:40:19 |
15.27 |
2 |
11269 |
卖出 |
| 09:40:22 |
15.26 |
1 |
11270 |
卖出 |
| 09:40:25 |
15.26 |
2 |
11272 |
卖出 |
| 09:40:28 |
15.26 |
4 |
11276 |
卖出 |
| 09:40:31 |
15.26 |
5 |
11281 |
卖出 |
| 09:40:34 |
15.27 |
11 |
11292 |
买入 |
| 09:40:37 |
15.27 |
18 |
11310 |
卖出 |
| 09:40:40 |
15.26 |
47 |
11357 |
卖出 |
| 09:40:43 |
15.27 |
4 |
11361 |
买入 |
| 09:40:46 |
15.27 |
21 |
11382 |
卖出 |
| 09:40:49 |
15.28 |
218 |
11600 |
买入 |
| 09:40:52 |
15.28 |
8 |
11608 |
卖出 |
| 09:40:55 |
15.28 |
6 |
11614 |
卖出 |
| 09:40:58 |
15.28 |
37 |
11651 |
卖出 |
| 09:41:04 |
15.28 |
13 |
11664 |
买入 |
| 09:41:07 |
15.27 |
40 |
11704 |
卖出 |
| 09:41:10 |
15.27 |
1 |
11705 |
卖出 |
| 09:41:13 |
15.25 |
397 |
12102 |
卖出 |
| 09:41:16 |
15.25 |
13 |
12115 |
买入 |
| 09:41:19 |
15.24 |
15 |
12130 |
卖出 |
| 09:41:25 |
15.24 |
4 |
12134 |
卖出 |
| 09:41:28 |
15.24 |
21 |
12155 |
卖出 |
| 09:41:31 |
15.24 |
36 |
12191 |
卖出 |
| 09:41:34 |
15.25 |
90 |
12281 |
买入 |
| 09:41:37 |
15.25 |
10 |
12291 |
卖出 |
| 09:41:40 |
15.25 |
1 |
12292 |
卖出 |
| 09:41:43 |
15.3 |
15 |
12307 |
买入 |
| 09:41:46 |
15.3 |
45 |
12352 |
卖出 |
| 09:41:49 |
15.28 |
117 |
12469 |
卖出 |
| 09:41:52 |
15.28 |
1 |
12470 |
卖出 |
| 09:41:55 |
15.28 |
1 |
12471 |
卖出 |
| 09:41:58 |
15.31 |
5 |
12476 |
买入 |
| 09:42:01 |
15.28 |
63 |
12539 |
卖出 |
| 09:42:04 |
15.31 |
124 |
12663 |
买入 |
| 09:42:07 |
15.28 |
28 |
12691 |
卖出 |
| 09:42:10 |
15.31 |
34 |
12725 |
买入 |
| 09:42:13 |
15.29 |
5 |
12730 |
卖出 |
| 09:42:16 |
15.29 |
3 |
12733 |
卖出 |
| 09:42:19 |
15.31 |
5 |
12738 |
买入 |
| 09:42:22 |
15.31 |
6 |
12744 |
卖出 |
| 09:42:25 |
15.29 |
5 |
12749 |
卖出 |
| 09:42:28 |
15.31 |
20 |
12769 |
买入 |
| 09:42:31 |
15.29 |
43 |
12812 |
卖出 |
| 09:42:34 |
15.29 |
6 |
12818 |
卖出 |
| 09:42:37 |
15.3 |
14 |
12832 |
买入 |
| 09:42:40 |
15.28 |
153 |
12985 |
卖出 |
| 09:42:43 |
15.28 |
17 |
13002 |
卖出 |
| 09:42:46 |
15.31 |
17 |
13019 |
买入 |
| 09:42:49 |
15.32 |
14 |
13033 |
买入 |
| 09:42:52 |
15.32 |
5 |
13038 |
买入 |
| 09:42:55 |
15.31 |
35 |
13073 |
卖出 |
| 09:42:58 |
15.34 |
7 |
13080 |
买入 |
| 09:43:01 |
15.32 |
7 |
13087 |
卖出 |
| 09:43:04 |
15.35 |
14 |
13101 |
买入 |
| 09:43:07 |
15.34 |
7 |
13108 |
卖出 |
| 09:43:10 |
15.34 |
4 |
13112 |
卖出 |
| 09:43:13 |
15.33 |
22 |
13134 |
买入 |
| 09:43:16 |
15.31 |
73 |
13207 |
卖出 |
| 09:43:19 |
15.31 |
1 |
13208 |
卖出 |
| 09:43:22 |
15.33 |
6 |
13214 |
卖出 |
| 09:43:25 |
15.33 |
2 |
13216 |
卖出 |
| 09:43:28 |
15.34 |
10 |
13226 |
买入 |
| 09:43:31 |
15.34 |
45 |
13271 |
卖出 |
| 09:43:34 |
15.35 |
142 |
13413 |
买入 |
| 09:43:37 |
15.35 |
30 |
13443 |
卖出 |
| 09:43:40 |
15.33 |
13 |
13456 |
卖出 |
| 09:43:43 |
15.33 |
2 |
13458 |
卖出 |
| 09:43:46 |
15.35 |
55 |
13513 |
买入 |
| 09:43:52 |
15.34 |
4 |
13517 |
卖出 |
| 09:43:55 |
15.34 |
1 |
13518 |
卖出 |
| 09:43:58 |
15.35 |
33 |
13551 |
买入 |
| 09:44:01 |
15.33 |
63 |
13614 |
卖出 |
| 09:44:04 |
15.33 |
23 |
13637 |
卖出 |
| 09:44:07 |
15.33 |
17 |
13654 |
卖出 |
| 09:44:10 |
15.33 |
1 |
13655 |
卖出 |
| 09:44:13 |
15.34 |
52 |
13707 |
买入 |
| 09:44:16 |
15.34 |
2 |
13709 |
买入 |
| 09:44:19 |
15.34 |
3 |
13712 |
卖出 |
| 09:44:25 |
15.34 |
2 |
13714 |
卖出 |
| 09:44:31 |
15.34 |
25 |
13739 |
卖出 |
| 09:44:34 |
15.34 |
1 |
13740 |
卖出 |
| 09:44:37 |
15.34 |
3 |
13743 |
卖出 |
| 09:44:40 |
15.35 |
3 |
13746 |
买入 |
| 09:44:43 |
15.35 |
2 |
13748 |
卖出 |
| 09:44:49 |
15.34 |
26 |
13774 |
卖出 |
| 09:44:52 |
15.34 |
1 |
13775 |
卖出 |
| 09:44:55 |
15.34 |
32 |
13807 |
卖出 |
| 09:44:58 |
15.34 |
58 |
13865 |
买入 |
| 09:45:01 |
15.34 |
141 |
14006 |
买入 |
| 09:45:07 |
15.34 |
142 |
14148 |
买入 |
| 09:45:10 |
15.34 |
84 |
14232 |
买入 |
| 09:45:13 |
15.36 |
49 |
14281 |
买入 |
| 09:45:16 |
15.36 |
55 |
14336 |
买入 |
| 09:45:19 |
15.39 |
96 |
14432 |
买入 |
| 09:45:22 |
15.37 |
65 |
14497 |
卖出 |
| 09:45:25 |
15.37 |
20 |
14517 |
卖出 |