开尔新材[300234]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.79 |
283 |
283 |
集合竞价 |
| 09:15:12 |
7.61 |
283 |
283 |
集合竞价 |
| 09:15:39 |
7.61 |
228 |
228 |
集合竞价 |
| 09:15:57 |
7.5 |
5 |
5 |
集合竞价 |
| 09:16:15 |
7.53 |
23 |
23 |
集合竞价 |
| 09:16:24 |
7.35 |
600 |
600 |
集合竞价 |
| 09:16:42 |
7.53 |
23 |
23 |
集合竞价 |
| 09:17:18 |
7.5 |
5 |
5 |
集合竞价 |
| 09:17:36 |
7.5 |
5 |
5 |
集合竞价 |
| 09:17:54 |
7.5 |
41 |
41 |
集合竞价 |
| 09:18:39 |
7.5 |
40 |
40 |
集合竞价 |
| 09:18:48 |
7.5 |
50 |
50 |
集合竞价 |
| 09:19:06 |
7.61 |
320 |
320 |
集合竞价 |
| 09:19:15 |
7.61 |
320 |
320 |
集合竞价 |
| 09:19:24 |
7.61 |
320 |
320 |
集合竞价 |
| 09:19:33 |
7.5 |
50 |
50 |
集合竞价 |
| 09:19:42 |
7.5 |
50 |
50 |
集合竞价 |
| 09:19:51 |
7.5 |
50 |
50 |
集合竞价 |
| 09:20:00 |
7.5 |
50 |
50 |
集合竞价 |
| 09:20:39 |
7.5 |
50 |
50 |
集合竞价 |
| 09:21:33 |
7.5 |
50 |
50 |
集合竞价 |
| 09:22:27 |
7.5 |
65 |
65 |
集合竞价 |
| 09:23:12 |
7.5 |
124 |
124 |
集合竞价 |
| 09:23:30 |
7.5 |
150 |
150 |
集合竞价 |
| 09:23:57 |
7.5 |
162 |
162 |
集合竞价 |
| 09:24:06 |
7.5 |
164 |
164 |
集合竞价 |
| 09:24:15 |
7.5 |
164 |
164 |
集合竞价 |
| 09:24:24 |
7.5 |
168 |
168 |
集合竞价 |
| 09:24:42 |
7.5 |
195 |
195 |
集合竞价 |
| 09:25:00 |
7.5 |
195 |
195 |
集合竞价 |
| 09:25:03 |
7.5 |
214 |
409 |
卖出 |
| 09:30:03 |
7.51 |
102 |
511 |
买入 |
| 09:30:06 |
7.51 |
200 |
711 |
卖出 |
| 09:30:09 |
7.5 |
169 |
880 |
卖出 |
| 09:30:12 |
7.5 |
320 |
1200 |
卖出 |
| 09:30:18 |
7.46 |
12 |
1212 |
卖出 |
| 09:30:21 |
7.46 |
23 |
1235 |
卖出 |
| 09:30:24 |
7.46 |
38 |
1273 |
卖出 |
| 09:30:27 |
7.46 |
5 |
1278 |
卖出 |
| 09:30:30 |
7.46 |
72 |
1350 |
卖出 |
| 09:30:33 |
7.46 |
62 |
1412 |
卖出 |
| 09:30:36 |
7.47 |
32 |
1444 |
买入 |
| 09:30:39 |
7.45 |
164 |
1608 |
卖出 |
| 09:30:42 |
7.44 |
92 |
1700 |
卖出 |
| 09:30:45 |
7.43 |
86 |
1786 |
卖出 |
| 09:30:48 |
7.42 |
121 |
1907 |
卖出 |
| 09:30:51 |
7.42 |
74 |
1981 |
买入 |
| 09:30:57 |
7.42 |
5 |
1986 |
买入 |
| 09:31:00 |
7.42 |
2 |
1988 |
卖出 |
| 09:31:03 |
7.41 |
103 |
2091 |
卖出 |
| 09:31:06 |
7.42 |
31 |
2122 |
买入 |
| 09:31:09 |
7.42 |
67 |
2189 |
卖出 |
| 09:31:12 |
7.42 |
7 |
2196 |
买入 |
| 09:31:15 |
7.42 |
39 |
2235 |
买入 |
| 09:31:18 |
7.43 |
40 |
2275 |
买入 |
| 09:31:21 |
7.42 |
9 |
2284 |
卖出 |
| 09:31:24 |
7.43 |
36 |
2320 |
买入 |
| 09:31:27 |
7.42 |
4 |
2324 |
卖出 |
| 09:31:30 |
7.43 |
19 |
2343 |
买入 |
| 09:31:33 |
7.43 |
87 |
2430 |
卖出 |
| 09:31:36 |
7.42 |
85 |
2515 |
卖出 |
| 09:31:39 |
7.42 |
41 |
2556 |
卖出 |
| 09:31:42 |
7.43 |
29 |
2585 |
买入 |
| 09:31:45 |
7.42 |
40 |
2625 |
卖出 |
| 09:31:48 |
7.43 |
329 |
2954 |
买入 |
| 09:31:51 |
7.43 |
41 |
2995 |
卖出 |
| 09:31:54 |
7.43 |
21 |
3016 |
卖出 |
| 09:31:57 |
7.42 |
7 |
3023 |
卖出 |
| 09:32:00 |
7.42 |
15 |
3038 |
卖出 |
| 09:32:03 |
7.42 |
86 |
3124 |
卖出 |
| 09:32:06 |
7.42 |
27 |
3151 |
卖出 |
| 09:32:09 |
7.42 |
7 |
3158 |
卖出 |
| 09:32:12 |
7.43 |
37 |
3195 |
买入 |
| 09:32:15 |
7.42 |
15 |
3210 |
卖出 |
| 09:32:18 |
7.42 |
206 |
3416 |
卖出 |
| 09:32:21 |
7.42 |
43 |
3459 |
卖出 |
| 09:32:24 |
7.41 |
235 |
3694 |
卖出 |
| 09:32:27 |
7.43 |
19 |
3713 |
买入 |
| 09:32:30 |
7.42 |
23 |
3736 |
卖出 |
| 09:32:33 |
7.42 |
17 |
3753 |
卖出 |
| 09:32:36 |
7.41 |
81 |
3834 |
卖出 |
| 09:32:39 |
7.41 |
21 |
3855 |
卖出 |
| 09:32:42 |
7.42 |
94 |
3949 |
买入 |
| 09:32:45 |
7.42 |
28 |
3977 |
买入 |
| 09:32:48 |
7.42 |
4 |
3981 |
卖出 |
| 09:32:51 |
7.42 |
18 |
3999 |
卖出 |
| 09:32:54 |
7.43 |
16 |
4015 |
买入 |
| 09:32:57 |
7.43 |
1 |
4016 |
买入 |
| 09:33:00 |
7.42 |
11 |
4027 |
卖出 |
| 09:33:03 |
7.42 |
8 |
4035 |
卖出 |
| 09:33:06 |
7.43 |
10 |
4045 |
买入 |
| 09:33:09 |
7.4 |
661 |
4706 |
卖出 |
| 09:33:12 |
7.4 |
65 |
4771 |
卖出 |
| 09:33:15 |
7.4 |
171 |
4942 |
卖出 |
| 09:33:18 |
7.41 |
35 |
4977 |
买入 |
| 09:33:21 |
7.41 |
119 |
5096 |
买入 |
| 09:33:24 |
7.41 |
63 |
5159 |
买入 |
| 09:33:27 |
7.4 |
51 |
5210 |
卖出 |
| 09:33:30 |
7.4 |
39 |
5249 |
卖出 |
| 09:33:33 |
7.4 |
261 |
5510 |
卖出 |
| 09:33:36 |
7.4 |
50 |
5560 |
卖出 |
| 09:33:39 |
7.4 |
56 |
5616 |
卖出 |
| 09:33:42 |
7.4 |
10 |
5626 |
卖出 |
| 09:33:45 |
7.41 |
48 |
5674 |
买入 |
| 09:33:48 |
7.41 |
9 |
5683 |
买入 |
| 09:33:51 |
7.4 |
1 |
5684 |
卖出 |
| 09:33:54 |
7.41 |
22 |
5706 |
买入 |
| 09:33:57 |
7.41 |
60 |
5766 |
卖出 |
| 09:34:00 |
7.41 |
12 |
5778 |
卖出 |
| 09:34:03 |
7.41 |
155 |
5933 |
卖出 |
| 09:34:09 |
7.41 |
189 |
6122 |
卖出 |
| 09:34:12 |
7.41 |
270 |
6392 |
买入 |
| 09:34:15 |
7.41 |
12 |
6404 |
买入 |
| 09:34:18 |
7.41 |
19 |
6423 |
买入 |
| 09:34:21 |
7.41 |
131 |
6554 |
买入 |
| 09:34:24 |
7.41 |
22 |
6576 |
买入 |
| 09:34:27 |
7.4 |
32 |
6608 |
卖出 |
| 09:34:30 |
7.41 |
10 |
6618 |
买入 |
| 09:34:33 |
7.4 |
52 |
6670 |
卖出 |
| 09:34:36 |
7.4 |
8 |
6678 |
卖出 |
| 09:34:39 |
7.4 |
55 |
6733 |
卖出 |
| 09:34:42 |
7.4 |
3 |
6736 |
卖出 |
| 09:34:48 |
7.4 |
505 |
7241 |
卖出 |
| 09:34:51 |
7.4 |
6 |
7247 |
卖出 |
| 09:34:54 |
7.4 |
34 |
7281 |
卖出 |
| 09:35:00 |
7.4 |
59 |
7340 |
卖出 |
| 09:35:03 |
7.4 |
77 |
7417 |
卖出 |
| 09:35:06 |
7.4 |
151 |
7568 |
卖出 |
| 09:35:09 |
7.4 |
3 |
7571 |
买入 |
| 09:35:12 |
7.4 |
27 |
7598 |
买入 |
| 09:35:18 |
7.4 |
22 |
7620 |
买入 |
| 09:35:21 |
7.4 |
122 |
7742 |
买入 |
| 09:35:24 |
7.4 |
196 |
7938 |
买入 |
| 09:35:27 |
7.4 |
129 |
8067 |
卖出 |
| 09:35:30 |
7.4 |
2 |
8069 |
卖出 |
| 09:35:33 |
7.4 |
43 |
8112 |
卖出 |
| 09:35:36 |
7.39 |
8 |
8120 |
卖出 |
| 09:35:42 |
7.4 |
4 |
8124 |
买入 |
| 09:35:48 |
7.39 |
2 |
8126 |
卖出 |
| 09:35:51 |
7.39 |
6 |
8132 |
卖出 |
| 09:35:54 |
7.39 |
50 |
8182 |
卖出 |
| 09:36:00 |
7.4 |
7 |
8189 |
买入 |
| 09:36:03 |
7.39 |
23 |
8212 |
卖出 |
| 09:36:06 |
7.39 |
120 |
8332 |
卖出 |
| 09:36:09 |
7.4 |
50 |
8382 |
买入 |
| 09:36:12 |
7.39 |
4 |
8386 |
卖出 |
| 09:36:15 |
7.4 |
59 |
8445 |
买入 |
| 09:36:21 |
7.4 |
16 |
8461 |
买入 |
| 09:36:24 |
7.4 |
36 |
8497 |
买入 |
| 09:36:27 |
7.4 |
9 |
8506 |
买入 |
| 09:36:30 |
7.4 |
202 |
8708 |
买入 |
| 09:36:33 |
7.4 |
69 |
8777 |
买入 |
| 09:36:36 |
7.41 |
90 |
8867 |
买入 |
| 09:36:39 |
7.41 |
52 |
8919 |
买入 |
| 09:36:42 |
7.4 |
31 |
8950 |
卖出 |
| 09:36:45 |
7.41 |
42 |
8992 |
买入 |
| 09:36:48 |
7.4 |
75 |
9067 |
卖出 |
| 09:36:57 |
7.41 |
122 |
9189 |
买入 |
| 09:37:00 |
7.4 |
90 |
9279 |
卖出 |
| 09:37:03 |
7.4 |
8 |
9287 |
卖出 |
| 09:37:09 |
7.41 |
43 |
9330 |
买入 |
| 09:37:12 |
7.41 |
255 |
9585 |
买入 |
| 09:37:15 |
7.41 |
9 |
9594 |
买入 |
| 09:37:18 |
7.41 |
6 |
9600 |
买入 |
| 09:37:21 |
7.41 |
54 |
9654 |
买入 |
| 09:37:24 |
7.41 |
11 |
9665 |
买入 |
| 09:37:27 |
7.41 |
1 |
9666 |
买入 |
| 09:37:30 |
7.4 |
7 |
9673 |
卖出 |
| 09:37:33 |
7.41 |
52 |
9725 |
买入 |
| 09:37:36 |
7.41 |
25 |
9750 |
买入 |
| 09:37:39 |
7.41 |
45 |
9795 |
买入 |
| 09:37:42 |
7.4 |
546 |
10341 |
卖出 |
| 09:37:45 |
7.41 |
5 |
10346 |
卖出 |
| 09:37:48 |
7.42 |
2 |
10348 |
卖出 |
| 09:37:51 |
7.42 |
2 |
10350 |
买入 |
| 09:37:54 |
7.42 |
4 |
10354 |
买入 |
| 09:37:57 |
7.42 |
5 |
10359 |
买入 |
| 09:38:00 |
7.42 |
41 |
10400 |
买入 |
| 09:38:03 |
7.42 |
5 |
10405 |
卖出 |
| 09:38:06 |
7.41 |
15 |
10420 |
卖出 |
| 09:38:09 |
7.41 |
209 |
10629 |
卖出 |
| 09:38:12 |
7.4 |
150 |
10779 |
卖出 |
| 09:38:15 |
7.4 |
29 |
10808 |
卖出 |
| 09:38:18 |
7.41 |
1 |
10809 |
买入 |
| 09:38:21 |
7.4 |
57 |
10866 |
卖出 |
| 09:38:24 |
7.41 |
71 |
10937 |
买入 |
| 09:38:27 |
7.41 |
121 |
11058 |
买入 |
| 09:38:30 |
7.4 |
149 |
11207 |
卖出 |
| 09:38:33 |
7.4 |
8 |
11215 |
卖出 |
| 09:38:36 |
7.4 |
34 |
11249 |
卖出 |
| 09:38:39 |
7.41 |
129 |
11378 |
买入 |
| 09:38:42 |
7.4 |
107 |
11485 |
卖出 |
| 09:38:45 |
7.4 |
87 |
11572 |
卖出 |
| 09:38:48 |
7.4 |
15 |
11587 |
卖出 |
| 09:38:51 |
7.41 |
1 |
11588 |
买入 |
| 09:39:03 |
7.4 |
191 |
11779 |
卖出 |
| 09:39:06 |
7.4 |
161 |
11940 |
卖出 |
| 09:39:09 |
7.4 |
105 |
12045 |
卖出 |
| 09:39:12 |
7.4 |
209 |
12254 |
卖出 |
| 09:39:15 |
7.4 |
96 |
12350 |
卖出 |
| 09:39:18 |
7.39 |
53 |
12403 |
卖出 |
| 09:39:21 |
7.4 |
23 |
12426 |
买入 |
| 09:39:24 |
7.4 |
57 |
12483 |
买入 |
| 09:39:27 |
7.39 |
1 |
12484 |
卖出 |
| 09:39:30 |
7.4 |
24 |
12508 |
买入 |
| 09:39:36 |
7.39 |
20 |
12528 |
卖出 |
| 09:39:45 |
7.39 |
3 |
12531 |
卖出 |
| 09:39:48 |
7.39 |
2 |
12533 |
卖出 |
| 09:39:51 |
7.4 |
103 |
12636 |
买入 |
| 09:39:54 |
7.4 |
2 |
12638 |
买入 |
| 09:40:00 |
7.4 |
119 |
12757 |
买入 |
| 09:40:03 |
7.4 |
1 |
12758 |
买入 |
| 09:40:06 |
7.39 |
27 |
12785 |
卖出 |
| 09:40:09 |
7.4 |
89 |
12874 |
买入 |
| 09:40:12 |
7.4 |
4 |
12878 |
买入 |
| 09:40:15 |
7.39 |
15 |
12893 |
卖出 |
| 09:40:18 |
7.4 |
202 |
13095 |
买入 |
| 09:40:21 |
7.4 |
54 |
13149 |
买入 |
| 09:40:24 |
7.39 |
1 |
13150 |
卖出 |
| 09:40:27 |
7.4 |
175 |
13325 |
买入 |
| 09:40:33 |
7.41 |
3 |
13328 |
买入 |
| 09:40:36 |
7.4 |
6 |
13334 |
卖出 |
| 09:40:39 |
7.41 |
16 |
13350 |
买入 |
| 09:40:48 |
7.4 |
83 |
13433 |
卖出 |
| 09:40:57 |
7.4 |
7 |
13440 |
买入 |
| 09:41:03 |
7.4 |
365 |
13805 |
买入 |
| 09:41:06 |
7.39 |
81 |
13886 |
卖出 |
| 09:41:12 |
7.39 |
76 |
13962 |
卖出 |
| 09:41:18 |
7.39 |
82 |
14044 |
卖出 |
| 09:41:21 |
7.39 |
6 |
14050 |
卖出 |
| 09:41:27 |
7.4 |
107 |
14157 |
卖出 |
| 09:41:30 |
7.42 |
134 |
14291 |
买入 |
| 09:41:33 |
7.41 |
15 |
14306 |
卖出 |
| 09:41:39 |
7.42 |
20 |
14326 |
买入 |
| 09:41:42 |
7.42 |
1 |
14327 |
卖出 |
| 09:41:48 |
7.41 |
50 |
14377 |
卖出 |
| 09:41:57 |
7.41 |
1 |
14378 |
卖出 |
| 09:42:00 |
7.42 |
10 |
14388 |
买入 |
| 09:42:03 |
7.41 |
40 |
14428 |
卖出 |
| 09:42:06 |
7.41 |
22 |
14450 |
买入 |
| 09:42:09 |
7.41 |
17 |
14467 |
卖出 |
| 09:42:12 |
7.42 |
4 |
14471 |
买入 |
| 09:42:15 |
7.41 |
36 |
14507 |
卖出 |
| 09:42:18 |
7.41 |
3 |
14510 |
卖出 |
| 09:42:21 |
7.42 |
7 |
14517 |
买入 |
| 09:42:27 |
7.41 |
11 |
14528 |
卖出 |
| 09:42:30 |
7.41 |
31 |
14559 |
卖出 |
| 09:42:33 |
7.42 |
3 |
14562 |
买入 |
| 09:42:39 |
7.41 |
33 |
14595 |
卖出 |
| 09:42:42 |
7.4 |
402 |
14997 |
卖出 |
| 09:42:45 |
7.4 |
70 |
15067 |
卖出 |
| 09:42:48 |
7.4 |
46 |
15113 |
卖出 |
| 09:42:51 |
7.4 |
55 |
15168 |
卖出 |
| 09:43:00 |
7.41 |
31 |
15199 |
买入 |
| 09:43:03 |
7.4 |
35 |
15234 |
卖出 |
| 09:43:06 |
7.4 |
5 |
15239 |
卖出 |
| 09:43:09 |
7.41 |
121 |
15360 |
买入 |
| 09:43:12 |
7.4 |
191 |
15551 |
卖出 |
| 09:43:15 |
7.4 |
12 |
15563 |
买入 |
| 09:43:18 |
7.4 |
34 |
15597 |
买入 |
| 09:43:21 |
7.4 |
18 |
15615 |
买入 |
| 09:43:24 |
7.4 |
103 |
15718 |
买入 |
| 09:43:27 |
7.4 |
6 |
15724 |
卖出 |
| 09:43:36 |
7.4 |
1 |
15725 |
卖出 |
| 09:43:39 |
7.4 |
8 |
15733 |
卖出 |
| 09:43:45 |
7.4 |
90 |
15823 |
卖出 |
| 09:43:48 |
7.4 |
30 |
15853 |
卖出 |
| 09:43:51 |
7.41 |
6 |
15859 |
买入 |
| 09:43:57 |
7.41 |
22 |
15881 |
买入 |
| 09:44:00 |
7.42 |
53 |
15934 |
买入 |
| 09:44:03 |
7.41 |
97 |
16031 |
卖出 |
| 09:44:06 |
7.41 |
15 |
16046 |
卖出 |
| 09:44:12 |
7.41 |
62 |
16108 |
买入 |
| 09:44:15 |
7.41 |
26 |
16134 |
买入 |
| 09:44:18 |
7.41 |
3 |
16137 |
买入 |
| 09:44:27 |
7.41 |
22 |
16159 |
买入 |
| 09:44:30 |
7.4 |
2 |
16161 |
卖出 |
| 09:44:33 |
7.42 |
38 |
16199 |
买入 |
| 09:44:36 |
7.4 |
41 |
16240 |
卖出 |
| 09:44:39 |
7.4 |
169 |
16409 |
卖出 |
| 09:44:42 |
7.4 |
51 |
16460 |
卖出 |
| 09:44:45 |
7.4 |
76 |
16536 |
卖出 |
| 09:44:48 |
7.4 |
53 |
16589 |
卖出 |
| 09:44:51 |
7.4 |
54 |
16643 |
卖出 |
| 09:44:54 |
7.4 |
60 |
16703 |
卖出 |
| 09:44:57 |
7.41 |
24 |
16727 |
买入 |
| 09:45:00 |
7.38 |
1169 |
17896 |
卖出 |
| 09:45:03 |
7.37 |
375 |
18271 |
卖出 |
| 09:45:06 |
7.38 |
11 |
18282 |
买入 |
| 09:45:09 |
7.37 |
5 |
18287 |
卖出 |
| 09:45:12 |
7.38 |
8 |
18295 |
买入 |
| 09:45:15 |
7.37 |
56 |
18351 |
卖出 |
| 09:45:21 |
7.37 |
74 |
18425 |
卖出 |
| 09:45:24 |
7.37 |
94 |
18519 |
卖出 |
| 09:45:30 |
7.36 |
13 |
18532 |
卖出 |
| 09:45:33 |
7.36 |
11 |
18543 |
卖出 |
| 09:45:36 |
7.36 |
70 |
18613 |
卖出 |
| 09:45:39 |
7.37 |
58 |
18671 |
买入 |
| 09:45:42 |
7.36 |
5 |
18676 |
卖出 |
| 09:45:45 |
7.36 |
1 |
18677 |
卖出 |