坚朗五金[002791]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
103.5 |
3 |
3 |
集合竞价 |
| 09:15:09 |
103.81 |
4 |
4 |
集合竞价 |
| 09:15:36 |
103.81 |
4 |
4 |
集合竞价 |
| 09:15:54 |
103.81 |
6 |
6 |
集合竞价 |
| 09:16:12 |
103.8 |
6 |
6 |
集合竞价 |
| 09:16:30 |
103.49 |
12 |
12 |
集合竞价 |
| 09:16:39 |
103.49 |
13 |
13 |
集合竞价 |
| 09:16:48 |
103.49 |
14 |
14 |
集合竞价 |
| 09:16:57 |
103.49 |
14 |
14 |
集合竞价 |
| 09:17:06 |
103.49 |
17 |
17 |
集合竞价 |
| 09:17:24 |
103.49 |
19 |
19 |
集合竞价 |
| 09:17:42 |
103.5 |
13 |
13 |
集合竞价 |
| 09:17:51 |
103.5 |
13 |
13 |
集合竞价 |
| 09:18:00 |
103.5 |
13 |
13 |
集合竞价 |
| 09:18:09 |
103.5 |
13 |
13 |
集合竞价 |
| 09:18:18 |
103.5 |
13 |
13 |
集合竞价 |
| 09:18:36 |
103.5 |
13 |
13 |
集合竞价 |
| 09:18:54 |
103.5 |
13 |
13 |
集合竞价 |
| 09:19:03 |
103.5 |
13 |
13 |
集合竞价 |
| 09:19:21 |
103.5 |
12 |
12 |
集合竞价 |
| 09:19:30 |
103.5 |
11 |
11 |
集合竞价 |
| 09:19:39 |
103.8 |
11 |
11 |
集合竞价 |
| 09:19:57 |
103.79 |
11 |
11 |
集合竞价 |
| 09:20:00 |
103.8 |
12 |
12 |
集合竞价 |
| 09:20:09 |
103.8 |
15 |
15 |
集合竞价 |
| 09:20:27 |
103.8 |
16 |
16 |
集合竞价 |
| 09:20:36 |
103.8 |
18 |
18 |
集合竞价 |
| 09:21:12 |
103.8 |
18 |
18 |
集合竞价 |
| 09:21:30 |
103.8 |
18 |
18 |
集合竞价 |
| 09:21:48 |
103.8 |
19 |
19 |
集合竞价 |
| 09:21:57 |
103.8 |
20 |
20 |
集合竞价 |
| 09:22:06 |
103.52 |
21 |
21 |
集合竞价 |
| 09:22:15 |
103.52 |
22 |
22 |
集合竞价 |
| 09:22:33 |
103.53 |
22 |
22 |
集合竞价 |
| 09:22:42 |
103.53 |
22 |
22 |
集合竞价 |
| 09:22:51 |
103.58 |
22 |
22 |
集合竞价 |
| 09:23:09 |
103.59 |
22 |
22 |
集合竞价 |
| 09:23:18 |
103.58 |
23 |
23 |
集合竞价 |
| 09:23:36 |
103.79 |
29 |
29 |
集合竞价 |
| 09:23:45 |
103.59 |
30 |
30 |
集合竞价 |
| 09:24:03 |
103.59 |
30 |
30 |
集合竞价 |
| 09:24:12 |
103.58 |
43 |
43 |
集合竞价 |
| 09:24:21 |
103.78 |
50 |
50 |
集合竞价 |
| 09:24:30 |
103.78 |
53 |
53 |
集合竞价 |
| 09:24:39 |
103.59 |
65 |
65 |
集合竞价 |
| 09:24:48 |
103.59 |
67 |
67 |
集合竞价 |
| 09:24:57 |
103.59 |
90 |
90 |
集合竞价 |
| 09:25:00 |
103.64 |
114 |
204 |
卖出 |
| 09:30:00 |
103.59 |
70 |
274 |
卖出 |
| 09:30:03 |
103.5 |
162 |
436 |
卖出 |
| 09:30:06 |
103.54 |
105 |
541 |
买入 |
| 09:30:09 |
103.33 |
57 |
598 |
卖出 |
| 09:30:12 |
103.52 |
28 |
626 |
买入 |
| 09:30:15 |
103.5 |
28 |
654 |
卖出 |
| 09:30:18 |
103.47 |
11 |
665 |
卖出 |
| 09:30:21 |
103.52 |
4 |
669 |
买入 |
| 09:30:24 |
103.41 |
8 |
677 |
卖出 |
| 09:30:27 |
103.52 |
15 |
692 |
买入 |
| 09:30:30 |
103.66 |
160 |
852 |
买入 |
| 09:30:33 |
103.99 |
20 |
872 |
买入 |
| 09:30:36 |
103.84 |
67 |
939 |
卖出 |
| 09:30:39 |
104 |
22 |
961 |
买入 |
| 09:30:42 |
104.48 |
53 |
1014 |
买入 |
| 09:30:45 |
104.3 |
17 |
1031 |
卖出 |
| 09:30:48 |
104.14 |
12 |
1043 |
卖出 |
| 09:30:51 |
104.3 |
23 |
1066 |
买入 |
| 09:30:54 |
104.52 |
76 |
1142 |
买入 |
| 09:30:57 |
104.57 |
11 |
1153 |
买入 |
| 09:31:00 |
104.65 |
26 |
1179 |
买入 |
| 09:31:03 |
104.65 |
24 |
1203 |
卖出 |
| 09:31:06 |
104.65 |
11 |
1214 |
卖出 |
| 09:31:09 |
104.57 |
20 |
1234 |
卖出 |
| 09:31:12 |
104.52 |
22 |
1256 |
卖出 |
| 09:31:15 |
104.52 |
8 |
1264 |
买入 |
| 09:31:18 |
104.57 |
7 |
1271 |
买入 |
| 09:31:21 |
104.48 |
24 |
1295 |
卖出 |
| 09:31:24 |
104.52 |
7 |
1302 |
买入 |
| 09:31:27 |
104.52 |
5 |
1307 |
买入 |
| 09:31:30 |
104.48 |
2 |
1309 |
买入 |
| 09:31:33 |
104.32 |
7 |
1316 |
卖出 |
| 09:31:36 |
104.7 |
74 |
1390 |
买入 |
| 09:31:39 |
104.66 |
40 |
1430 |
卖出 |
| 09:31:42 |
104.98 |
20 |
1450 |
买入 |
| 09:31:45 |
104.9 |
27 |
1477 |
卖出 |
| 09:31:48 |
104.98 |
48 |
1525 |
买入 |
| 09:31:51 |
105.1 |
14 |
1539 |
买入 |
| 09:31:54 |
105.13 |
26 |
1565 |
买入 |
| 09:31:57 |
105.26 |
10 |
1575 |
买入 |
| 09:32:00 |
105.36 |
18 |
1593 |
买入 |
| 09:32:03 |
105.14 |
21 |
1614 |
卖出 |
| 09:32:06 |
105.35 |
47 |
1661 |
买入 |
| 09:32:09 |
105.92 |
42 |
1703 |
买入 |
| 09:32:12 |
106.18 |
97 |
1800 |
买入 |
| 09:32:15 |
106.18 |
36 |
1836 |
买入 |
| 09:32:18 |
106.13 |
36 |
1872 |
卖出 |
| 09:32:21 |
106.24 |
51 |
1923 |
买入 |
| 09:32:24 |
106.29 |
33 |
1956 |
买入 |
| 09:32:27 |
106.32 |
76 |
2032 |
买入 |
| 09:32:30 |
106.3 |
40 |
2072 |
卖出 |
| 09:32:33 |
106.29 |
43 |
2115 |
买入 |
| 09:32:36 |
106.35 |
24 |
2139 |
买入 |
| 09:32:39 |
106.34 |
31 |
2170 |
卖出 |
| 09:32:42 |
106.35 |
34 |
2204 |
买入 |
| 09:32:45 |
106.3 |
63 |
2267 |
卖出 |
| 09:32:48 |
106.35 |
31 |
2298 |
买入 |
| 09:32:51 |
106.27 |
43 |
2341 |
卖出 |
| 09:32:54 |
106.29 |
21 |
2362 |
买入 |
| 09:32:57 |
106.29 |
42 |
2404 |
买入 |
| 09:33:00 |
106.31 |
34 |
2438 |
买入 |
| 09:33:03 |
106.15 |
26 |
2464 |
卖出 |
| 09:33:06 |
106.26 |
25 |
2489 |
买入 |
| 09:33:09 |
106.03 |
17 |
2506 |
卖出 |
| 09:33:12 |
106 |
14 |
2520 |
卖出 |
| 09:33:15 |
106 |
6 |
2526 |
卖出 |
| 09:33:18 |
105.99 |
25 |
2551 |
卖出 |
| 09:33:21 |
106 |
33 |
2584 |
买入 |
| 09:33:24 |
105.84 |
13 |
2597 |
卖出 |
| 09:33:27 |
105.8 |
6 |
2603 |
卖出 |
| 09:33:30 |
105.6 |
15 |
2618 |
卖出 |
| 09:33:33 |
105.35 |
16 |
2634 |
卖出 |
| 09:33:36 |
105.35 |
24 |
2658 |
买入 |
| 09:33:39 |
105.35 |
14 |
2672 |
买入 |
| 09:33:42 |
105.18 |
17 |
2689 |
卖出 |
| 09:33:45 |
105.01 |
61 |
2750 |
卖出 |
| 09:33:48 |
105.18 |
33 |
2783 |
买入 |
| 09:33:51 |
105.07 |
32 |
2815 |
卖出 |
| 09:33:54 |
105.01 |
16 |
2831 |
卖出 |
| 09:33:57 |
105.18 |
10 |
2841 |
买入 |
| 09:34:00 |
105.01 |
24 |
2865 |
卖出 |
| 09:34:03 |
105.07 |
13 |
2878 |
买入 |
| 09:34:06 |
104.97 |
13 |
2891 |
卖出 |
| 09:34:09 |
105.01 |
14 |
2905 |
买入 |
| 09:34:12 |
104.97 |
21 |
2926 |
卖出 |
| 09:34:15 |
104.97 |
14 |
2940 |
买入 |
| 09:34:18 |
104.97 |
25 |
2965 |
买入 |
| 09:34:21 |
104.82 |
10 |
2975 |
卖出 |
| 09:34:24 |
104.82 |
15 |
2990 |
买入 |
| 09:34:27 |
104.8 |
3 |
2993 |
卖出 |
| 09:34:30 |
104.78 |
12 |
3005 |
卖出 |
| 09:34:33 |
104.55 |
4 |
3009 |
卖出 |
| 09:34:36 |
104.65 |
7 |
3016 |
买入 |
| 09:34:39 |
104.65 |
6 |
3022 |
买入 |
| 09:34:42 |
104.55 |
18 |
3040 |
买入 |
| 09:34:45 |
104.65 |
17 |
3057 |
买入 |
| 09:34:48 |
104.65 |
4 |
3061 |
卖出 |
| 09:34:51 |
104.5 |
7 |
3068 |
卖出 |
| 09:34:54 |
104.34 |
1 |
3069 |
卖出 |
| 09:34:57 |
104.51 |
5 |
3074 |
买入 |
| 09:35:00 |
104.5 |
4 |
3078 |
卖出 |
| 09:35:03 |
104.51 |
7 |
3085 |
买入 |
| 09:35:06 |
104.51 |
3 |
3088 |
买入 |
| 09:35:09 |
104.51 |
5 |
3093 |
买入 |
| 09:35:12 |
104.58 |
2 |
3095 |
买入 |
| 09:35:15 |
104.5 |
23 |
3118 |
卖出 |
| 09:35:18 |
104.5 |
17 |
3135 |
卖出 |
| 09:35:21 |
104.53 |
10 |
3145 |
买入 |
| 09:35:24 |
104.58 |
5 |
3150 |
买入 |
| 09:35:27 |
104.57 |
21 |
3171 |
卖出 |
| 09:35:30 |
104.58 |
6 |
3177 |
买入 |
| 09:35:33 |
104.47 |
10 |
3187 |
卖出 |
| 09:35:36 |
104.58 |
6 |
3193 |
买入 |
| 09:35:39 |
104.58 |
3 |
3196 |
买入 |
| 09:35:42 |
104.58 |
6 |
3202 |
买入 |
| 09:35:45 |
104.5 |
5 |
3207 |
卖出 |
| 09:35:48 |
104.5 |
4 |
3211 |
卖出 |
| 09:35:54 |
104.64 |
13 |
3224 |
买入 |
| 09:35:57 |
104.9 |
44 |
3268 |
买入 |
| 09:36:00 |
105 |
37 |
3305 |
买入 |
| 09:36:03 |
105.07 |
24 |
3329 |
买入 |
| 09:36:06 |
104.96 |
14 |
3343 |
卖出 |
| 09:36:09 |
104.66 |
10 |
3353 |
卖出 |
| 09:36:15 |
104.68 |
4 |
3357 |
买入 |
| 09:36:18 |
104.78 |
2 |
3359 |
买入 |
| 09:36:21 |
104.76 |
4 |
3363 |
卖出 |
| 09:36:27 |
104.65 |
5 |
3368 |
卖出 |
| 09:36:30 |
104.61 |
5 |
3373 |
卖出 |
| 09:36:33 |
104.59 |
6 |
3379 |
卖出 |
| 09:36:36 |
104.6 |
2 |
3381 |
买入 |
| 09:36:39 |
104.52 |
10 |
3391 |
卖出 |
| 09:36:42 |
104.51 |
23 |
3414 |
卖出 |
| 09:36:45 |
104.51 |
12 |
3426 |
卖出 |
| 09:36:48 |
104.58 |
8 |
3434 |
买入 |
| 09:36:51 |
104.35 |
2 |
3436 |
卖出 |
| 09:36:54 |
104.48 |
6 |
3442 |
买入 |
| 09:36:57 |
104.33 |
3 |
3445 |
卖出 |
| 09:37:00 |
104.33 |
3 |
3448 |
卖出 |
| 09:37:03 |
104.33 |
11 |
3459 |
卖出 |
| 09:37:06 |
104.33 |
14 |
3473 |
买入 |
| 09:37:09 |
104.33 |
12 |
3485 |
买入 |
| 09:37:12 |
104.32 |
12 |
3497 |
卖出 |
| 09:37:15 |
104.34 |
28 |
3525 |
买入 |
| 09:37:18 |
104.58 |
50 |
3575 |
买入 |
| 09:37:21 |
104.66 |
18 |
3593 |
买入 |
| 09:37:24 |
104.66 |
13 |
3606 |
买入 |
| 09:37:27 |
104.78 |
5 |
3611 |
买入 |
| 09:37:30 |
104.95 |
5 |
3616 |
买入 |
| 09:37:33 |
104.78 |
8 |
3624 |
卖出 |
| 09:37:36 |
104.78 |
31 |
3655 |
买入 |
| 09:37:39 |
104.78 |
7 |
3662 |
卖出 |
| 09:37:42 |
104.95 |
5 |
3667 |
买入 |
| 09:37:45 |
104.58 |
10 |
3677 |
卖出 |
| 09:37:48 |
104.58 |
3 |
3680 |
卖出 |
| 09:37:51 |
104.75 |
2 |
3682 |
买入 |
| 09:37:54 |
104.65 |
13 |
3695 |
买入 |
| 09:37:57 |
104.58 |
5 |
3700 |
买入 |
| 09:38:00 |
104.66 |
7 |
3707 |
买入 |
| 09:38:03 |
104.65 |
3 |
3710 |
买入 |
| 09:38:06 |
104.58 |
7 |
3717 |
卖出 |
| 09:38:09 |
104.5 |
3 |
3720 |
卖出 |
| 09:38:12 |
104.35 |
16 |
3736 |
卖出 |
| 09:38:15 |
104.35 |
7 |
3743 |
卖出 |
| 09:38:18 |
104.34 |
6 |
3749 |
卖出 |
| 09:38:21 |
104.33 |
5 |
3754 |
卖出 |
| 09:38:24 |
104.32 |
7 |
3761 |
卖出 |
| 09:38:27 |
104.2 |
21 |
3782 |
卖出 |
| 09:38:30 |
104.2 |
9 |
3791 |
买入 |
| 09:38:33 |
104.32 |
14 |
3805 |
买入 |
| 09:38:36 |
104.2 |
5 |
3810 |
卖出 |
| 09:38:39 |
104.21 |
18 |
3828 |
买入 |
| 09:38:42 |
104.3 |
1 |
3829 |
买入 |
| 09:38:45 |
104.2 |
13 |
3842 |
卖出 |
| 09:38:48 |
104.11 |
9 |
3851 |
卖出 |
| 09:38:51 |
104.08 |
12 |
3863 |
卖出 |
| 09:38:54 |
104.02 |
4 |
3867 |
卖出 |
| 09:38:57 |
104.2 |
2 |
3869 |
买入 |
| 09:39:00 |
104.18 |
2 |
3871 |
买入 |
| 09:39:03 |
104.36 |
30 |
3901 |
买入 |
| 09:39:06 |
104.36 |
15 |
3916 |
卖出 |
| 09:39:09 |
104.35 |
7 |
3923 |
卖出 |
| 09:39:12 |
104.35 |
1 |
3924 |
卖出 |
| 09:39:15 |
104.57 |
25 |
3949 |
买入 |
| 09:39:18 |
104.57 |
66 |
4015 |
买入 |
| 09:39:21 |
104.62 |
14 |
4029 |
买入 |
| 09:39:24 |
104.57 |
13 |
4042 |
卖出 |
| 09:39:27 |
104.51 |
3 |
4045 |
卖出 |
| 09:39:30 |
104.5 |
7 |
4052 |
卖出 |
| 09:39:33 |
104.61 |
25 |
4077 |
买入 |
| 09:39:36 |
104.63 |
5 |
4082 |
买入 |
| 09:39:39 |
104.5 |
8 |
4090 |
卖出 |
| 09:39:42 |
104.63 |
3 |
4093 |
买入 |
| 09:39:45 |
104.61 |
4 |
4097 |
卖出 |
| 09:39:48 |
104.5 |
1 |
4098 |
卖出 |
| 09:39:51 |
104.5 |
2 |
4100 |
卖出 |
| 09:39:54 |
104.44 |
11 |
4111 |
卖出 |
| 09:39:57 |
104.6 |
14 |
4125 |
买入 |
| 09:40:00 |
104.6 |
11 |
4136 |
买入 |
| 09:40:03 |
104.57 |
5 |
4141 |
卖出 |
| 09:40:06 |
104.6 |
5 |
4146 |
买入 |
| 09:40:09 |
104.6 |
21 |
4167 |
买入 |
| 09:40:12 |
104.6 |
9 |
4176 |
买入 |
| 09:40:18 |
104.6 |
5 |
4181 |
买入 |
| 09:40:27 |
104.59 |
4 |
4185 |
买入 |
| 09:40:30 |
104.59 |
2 |
4187 |
买入 |
| 09:40:33 |
104.44 |
13 |
4200 |
卖出 |
| 09:40:36 |
104.58 |
13 |
4213 |
买入 |
| 09:40:42 |
104.5 |
17 |
4230 |
卖出 |
| 09:40:45 |
104.49 |
5 |
4235 |
卖出 |
| 09:40:51 |
104.47 |
1 |
4236 |
卖出 |
| 09:40:54 |
104.44 |
14 |
4250 |
卖出 |
| 09:40:57 |
104.48 |
11 |
4261 |
买入 |
| 09:41:00 |
104.49 |
9 |
4270 |
买入 |
| 09:41:03 |
104.49 |
6 |
4276 |
买入 |
| 09:41:06 |
104.55 |
17 |
4293 |
买入 |
| 09:41:09 |
104.63 |
40 |
4333 |
买入 |
| 09:41:12 |
104.66 |
78 |
4411 |
买入 |
| 09:41:15 |
104.66 |
10 |
4421 |
买入 |
| 09:41:18 |
104.65 |
9 |
4430 |
卖出 |
| 09:41:21 |
104.58 |
14 |
4444 |
卖出 |
| 09:41:24 |
104.47 |
7 |
4451 |
卖出 |
| 09:41:27 |
104.57 |
31 |
4482 |
买入 |
| 09:41:33 |
104.56 |
10 |
4492 |
买入 |
| 09:41:36 |
104.55 |
2 |
4494 |
卖出 |
| 09:41:39 |
104.56 |
12 |
4506 |
买入 |
| 09:41:42 |
104.56 |
7 |
4513 |
买入 |
| 09:41:45 |
104.56 |
11 |
4524 |
买入 |
| 09:41:48 |
104.32 |
3 |
4527 |
买入 |
| 09:41:51 |
104.56 |
23 |
4550 |
买入 |
| 09:41:54 |
104.56 |
13 |
4563 |
买入 |
| 09:41:57 |
104.32 |
3 |
4566 |
卖出 |
| 09:42:03 |
104.59 |
2 |
4568 |
买入 |
| 09:42:06 |
104.59 |
6 |
4574 |
买入 |
| 09:42:09 |
104.53 |
5 |
4579 |
卖出 |
| 09:42:12 |
104.53 |
3 |
4582 |
买入 |
| 09:42:15 |
104.32 |
4 |
4586 |
卖出 |
| 09:42:18 |
104.35 |
2 |
4588 |
买入 |
| 09:42:21 |
104.39 |
2 |
4590 |
买入 |
| 09:42:24 |
104.4 |
4 |
4594 |
买入 |
| 09:42:27 |
104.39 |
5 |
4599 |
卖出 |
| 09:42:33 |
104.39 |
9 |
4608 |
卖出 |
| 09:42:39 |
104.35 |
11 |
4619 |
卖出 |
| 09:42:42 |
104.39 |
1 |
4620 |
买入 |
| 09:42:45 |
104.32 |
3 |
4623 |
卖出 |
| 09:42:51 |
104.32 |
8 |
4631 |
卖出 |
| 09:42:54 |
104.3 |
3 |
4634 |
卖出 |
| 09:42:57 |
104.33 |
12 |
4646 |
买入 |
| 09:43:00 |
104.4 |
8 |
4654 |
买入 |
| 09:43:03 |
104.39 |
21 |
4675 |
卖出 |
| 09:43:06 |
104.42 |
4 |
4679 |
买入 |
| 09:43:09 |
104.42 |
3 |
4682 |
买入 |
| 09:43:12 |
104.33 |
8 |
4690 |
卖出 |