新开普[300248]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.18 |
3 |
3 |
集合竞价 |
| 09:16:15 |
13 |
400 |
400 |
集合竞价 |
| 09:16:24 |
13 |
400 |
400 |
集合竞价 |
| 09:16:33 |
13 |
400 |
400 |
集合竞价 |
| 09:16:42 |
13 |
400 |
400 |
集合竞价 |
| 09:17:00 |
13 |
404 |
404 |
集合竞价 |
| 09:17:09 |
13 |
424 |
424 |
集合竞价 |
| 09:17:45 |
13 |
424 |
424 |
集合竞价 |
| 09:17:54 |
13 |
490 |
490 |
集合竞价 |
| 09:18:12 |
13 |
428 |
428 |
集合竞价 |
| 09:18:21 |
13 |
437 |
437 |
集合竞价 |
| 09:18:30 |
13 |
437 |
437 |
集合竞价 |
| 09:18:39 |
13 |
437 |
437 |
集合竞价 |
| 09:18:48 |
13.18 |
134 |
134 |
集合竞价 |
| 09:20:30 |
13.18 |
220 |
220 |
集合竞价 |
| 09:20:39 |
13.18 |
223 |
223 |
集合竞价 |
| 09:20:57 |
13.18 |
229 |
229 |
集合竞价 |
| 09:21:15 |
13.18 |
229 |
229 |
集合竞价 |
| 09:21:24 |
13.18 |
259 |
259 |
集合竞价 |
| 09:21:42 |
13.18 |
300 |
300 |
集合竞价 |
| 09:21:51 |
13.18 |
323 |
323 |
集合竞价 |
| 09:22:09 |
13.18 |
323 |
323 |
集合竞价 |
| 09:22:27 |
13.18 |
325 |
325 |
集合竞价 |
| 09:22:36 |
13.18 |
335 |
335 |
集合竞价 |
| 09:22:45 |
13.18 |
344 |
344 |
集合竞价 |
| 09:22:54 |
13.18 |
367 |
367 |
集合竞价 |
| 09:23:21 |
13.18 |
373 |
373 |
集合竞价 |
| 09:23:30 |
13.18 |
400 |
400 |
集合竞价 |
| 09:23:39 |
13.18 |
400 |
400 |
集合竞价 |
| 09:23:57 |
13.18 |
400 |
400 |
集合竞价 |
| 09:24:06 |
13.18 |
410 |
410 |
集合竞价 |
| 09:24:15 |
13.18 |
464 |
464 |
集合竞价 |
| 09:24:24 |
13.18 |
955 |
955 |
集合竞价 |
| 09:24:33 |
13.18 |
1004 |
1004 |
集合竞价 |
| 09:24:42 |
13.18 |
1004 |
1004 |
集合竞价 |
| 09:24:51 |
13.18 |
1015 |
1015 |
集合竞价 |
| 09:25:00 |
13.17 |
1066 |
1066 |
集合竞价 |
| 09:25:03 |
13.18 |
1528 |
2594 |
卖出 |
| 09:30:03 |
13.19 |
340 |
2934 |
买入 |
| 09:30:06 |
13.19 |
491 |
3425 |
卖出 |
| 09:30:09 |
13.2 |
192 |
3617 |
买入 |
| 09:30:12 |
13.16 |
226 |
3843 |
卖出 |
| 09:30:15 |
13.15 |
82 |
3925 |
卖出 |
| 09:30:18 |
13.14 |
65 |
3990 |
卖出 |
| 09:30:21 |
13.15 |
28 |
4018 |
买入 |
| 09:30:24 |
13.18 |
53 |
4071 |
买入 |
| 09:30:27 |
13.18 |
306 |
4377 |
买入 |
| 09:30:30 |
13.24 |
81 |
4458 |
买入 |
| 09:30:33 |
13.25 |
71 |
4529 |
买入 |
| 09:30:36 |
13.24 |
156 |
4685 |
卖出 |
| 09:30:39 |
13.25 |
133 |
4818 |
买入 |
| 09:30:42 |
13.28 |
243 |
5061 |
买入 |
| 09:30:45 |
13.28 |
380 |
5441 |
买入 |
| 09:30:48 |
13.28 |
202 |
5643 |
买入 |
| 09:30:51 |
13.29 |
149 |
5792 |
买入 |
| 09:30:54 |
13.3 |
169 |
5961 |
买入 |
| 09:30:57 |
13.3 |
119 |
6080 |
买入 |
| 09:31:00 |
13.3 |
50 |
6130 |
卖出 |
| 09:31:03 |
13.3 |
373 |
6503 |
卖出 |
| 09:31:06 |
13.3 |
281 |
6784 |
卖出 |
| 09:31:09 |
13.3 |
401 |
7185 |
买入 |
| 09:31:12 |
13.3 |
141 |
7326 |
买入 |
| 09:31:15 |
13.26 |
58 |
7384 |
卖出 |
| 09:31:18 |
13.29 |
98 |
7482 |
买入 |
| 09:31:21 |
13.28 |
124 |
7606 |
卖出 |
| 09:31:24 |
13.27 |
97 |
7703 |
卖出 |
| 09:31:27 |
13.27 |
958 |
8661 |
买入 |
| 09:31:30 |
13.28 |
435 |
9096 |
买入 |
| 09:31:33 |
13.29 |
407 |
9503 |
买入 |
| 09:31:36 |
13.27 |
97 |
9600 |
卖出 |
| 09:31:39 |
13.27 |
100 |
9700 |
卖出 |
| 09:31:42 |
13.29 |
90 |
9790 |
买入 |
| 09:31:45 |
13.29 |
151 |
9941 |
买入 |
| 09:31:48 |
13.29 |
65 |
10006 |
买入 |
| 09:31:51 |
13.29 |
110 |
10116 |
买入 |
| 09:31:54 |
13.28 |
123 |
10239 |
卖出 |
| 09:31:57 |
13.26 |
23 |
10262 |
卖出 |
| 09:32:00 |
13.26 |
10 |
10272 |
买入 |
| 09:32:03 |
13.26 |
240 |
10512 |
卖出 |
| 09:32:06 |
13.26 |
6 |
10518 |
买入 |
| 09:32:09 |
13.26 |
84 |
10602 |
买入 |
| 09:32:12 |
13.26 |
16 |
10618 |
买入 |
| 09:32:15 |
13.26 |
134 |
10752 |
买入 |
| 09:32:18 |
13.26 |
291 |
11043 |
卖出 |
| 09:32:21 |
13.27 |
48 |
11091 |
买入 |
| 09:32:24 |
13.28 |
24 |
11115 |
买入 |
| 09:32:27 |
13.28 |
5 |
11120 |
买入 |
| 09:32:30 |
13.28 |
17 |
11137 |
买入 |
| 09:32:33 |
13.28 |
48 |
11185 |
买入 |
| 09:32:36 |
13.28 |
174 |
11359 |
买入 |
| 09:32:39 |
13.28 |
28 |
11387 |
卖出 |
| 09:32:42 |
13.29 |
54 |
11441 |
买入 |
| 09:32:45 |
13.31 |
374 |
11815 |
买入 |
| 09:32:48 |
13.31 |
54 |
11869 |
买入 |
| 09:32:51 |
13.31 |
26 |
11895 |
买入 |
| 09:32:54 |
13.31 |
39 |
11934 |
买入 |
| 09:32:57 |
13.32 |
131 |
12065 |
买入 |
| 09:33:00 |
13.33 |
386 |
12451 |
买入 |
| 09:33:03 |
13.3 |
454 |
12905 |
卖出 |
| 09:33:06 |
13.29 |
279 |
13184 |
卖出 |
| 09:33:09 |
13.28 |
256 |
13440 |
卖出 |
| 09:33:12 |
13.33 |
544 |
13984 |
买入 |
| 09:33:15 |
13.3 |
95 |
14079 |
卖出 |
| 09:33:18 |
13.31 |
104 |
14183 |
买入 |
| 09:33:21 |
13.31 |
262 |
14445 |
买入 |
| 09:33:24 |
13.3 |
19 |
14464 |
卖出 |
| 09:33:27 |
13.32 |
197 |
14661 |
买入 |
| 09:33:30 |
13.31 |
73 |
14734 |
卖出 |
| 09:33:33 |
13.3 |
4 |
14738 |
卖出 |
| 09:33:36 |
13.3 |
77 |
14815 |
买入 |
| 09:33:39 |
13.3 |
28 |
14843 |
买入 |
| 09:33:42 |
13.3 |
55 |
14898 |
买入 |
| 09:33:45 |
13.3 |
31 |
14929 |
买入 |
| 09:33:48 |
13.3 |
42 |
14971 |
买入 |
| 09:33:51 |
13.3 |
268 |
15239 |
买入 |
| 09:33:54 |
13.31 |
423 |
15662 |
买入 |
| 09:33:57 |
13.3 |
248 |
15910 |
卖出 |
| 09:34:00 |
13.29 |
102 |
16012 |
卖出 |
| 09:34:03 |
13.29 |
25 |
16037 |
买入 |
| 09:34:06 |
13.29 |
5 |
16042 |
买入 |
| 09:34:09 |
13.3 |
191 |
16233 |
买入 |
| 09:34:12 |
13.31 |
42 |
16275 |
买入 |
| 09:34:15 |
13.3 |
164 |
16439 |
卖出 |
| 09:34:18 |
13.3 |
355 |
16794 |
卖出 |
| 09:34:21 |
13.29 |
158 |
16952 |
卖出 |
| 09:34:24 |
13.29 |
117 |
17069 |
卖出 |
| 09:34:27 |
13.29 |
54 |
17123 |
买入 |
| 09:34:30 |
13.29 |
57 |
17180 |
买入 |
| 09:34:33 |
13.29 |
74 |
17254 |
买入 |
| 09:34:36 |
13.29 |
62 |
17316 |
买入 |
| 09:34:39 |
13.29 |
72 |
17388 |
卖出 |
| 09:34:42 |
13.28 |
123 |
17511 |
买入 |
| 09:34:45 |
13.28 |
12 |
17523 |
买入 |
| 09:34:48 |
13.27 |
21 |
17544 |
卖出 |
| 09:34:51 |
13.26 |
99 |
17643 |
卖出 |
| 09:34:54 |
13.25 |
24 |
17667 |
卖出 |
| 09:34:57 |
13.27 |
86 |
17753 |
买入 |
| 09:35:00 |
13.26 |
119 |
17872 |
卖出 |
| 09:35:03 |
13.27 |
11 |
17883 |
卖出 |
| 09:35:06 |
13.26 |
24 |
17907 |
卖出 |
| 09:35:09 |
13.26 |
44 |
17951 |
卖出 |
| 09:35:12 |
13.27 |
97 |
18048 |
买入 |
| 09:35:15 |
13.25 |
99 |
18147 |
卖出 |
| 09:35:18 |
13.27 |
19 |
18166 |
买入 |
| 09:35:21 |
13.26 |
57 |
18223 |
买入 |
| 09:35:24 |
13.25 |
280 |
18503 |
卖出 |
| 09:35:27 |
13.25 |
87 |
18590 |
买入 |
| 09:35:30 |
13.25 |
8 |
18598 |
卖出 |
| 09:35:33 |
13.25 |
19 |
18617 |
卖出 |
| 09:35:36 |
13.24 |
75 |
18692 |
卖出 |
| 09:35:39 |
13.25 |
106 |
18798 |
买入 |
| 09:35:42 |
13.24 |
32 |
18830 |
卖出 |
| 09:35:45 |
13.23 |
14 |
18844 |
卖出 |
| 09:35:48 |
13.25 |
33 |
18877 |
买入 |
| 09:35:51 |
13.25 |
51 |
18928 |
买入 |
| 09:35:54 |
13.26 |
81 |
19009 |
买入 |
| 09:35:57 |
13.25 |
89 |
19098 |
卖出 |
| 09:36:00 |
13.25 |
67 |
19165 |
买入 |
| 09:36:03 |
13.25 |
14 |
19179 |
买入 |
| 09:36:06 |
13.25 |
415 |
19594 |
买入 |
| 09:36:09 |
13.25 |
87 |
19681 |
买入 |
| 09:36:12 |
13.28 |
985 |
20666 |
买入 |
| 09:36:15 |
13.29 |
276 |
20942 |
买入 |
| 09:36:18 |
13.3 |
5 |
20947 |
买入 |
| 09:36:21 |
13.3 |
171 |
21118 |
买入 |
| 09:36:24 |
13.3 |
46 |
21164 |
买入 |
| 09:36:27 |
13.31 |
8 |
21172 |
买入 |
| 09:36:30 |
13.31 |
94 |
21266 |
买入 |
| 09:36:33 |
13.31 |
162 |
21428 |
买入 |
| 09:36:36 |
13.31 |
124 |
21552 |
买入 |
| 09:36:39 |
13.31 |
75 |
21627 |
买入 |
| 09:36:42 |
13.31 |
305 |
21932 |
卖出 |
| 09:36:45 |
13.31 |
30 |
21962 |
买入 |
| 09:36:51 |
13.31 |
20 |
21982 |
买入 |
| 09:36:54 |
13.3 |
91 |
22073 |
卖出 |
| 09:36:57 |
13.3 |
44 |
22117 |
卖出 |
| 09:37:00 |
13.3 |
436 |
22553 |
卖出 |
| 09:37:03 |
13.3 |
45 |
22598 |
卖出 |
| 09:37:06 |
13.3 |
29 |
22627 |
买入 |
| 09:37:09 |
13.3 |
39 |
22666 |
买入 |
| 09:37:12 |
13.3 |
67 |
22733 |
买入 |
| 09:37:15 |
13.3 |
22 |
22755 |
买入 |
| 09:37:18 |
13.29 |
195 |
22950 |
卖出 |
| 09:37:21 |
13.29 |
117 |
23067 |
卖出 |
| 09:37:24 |
13.29 |
47 |
23114 |
买入 |
| 09:37:27 |
13.28 |
114 |
23228 |
卖出 |
| 09:37:30 |
13.28 |
9 |
23237 |
买入 |
| 09:37:33 |
13.28 |
22 |
23259 |
买入 |
| 09:37:39 |
13.28 |
39 |
23298 |
买入 |
| 09:37:42 |
13.28 |
245 |
23543 |
买入 |
| 09:37:45 |
13.28 |
57 |
23600 |
买入 |
| 09:37:48 |
13.29 |
6 |
23606 |
买入 |
| 09:37:51 |
13.29 |
2 |
23608 |
买入 |
| 09:37:54 |
13.28 |
40 |
23648 |
卖出 |
| 09:37:57 |
13.27 |
20 |
23668 |
卖出 |
| 09:38:00 |
13.27 |
43 |
23711 |
买入 |
| 09:38:03 |
13.27 |
86 |
23797 |
买入 |
| 09:38:06 |
13.29 |
147 |
23944 |
买入 |
| 09:38:09 |
13.29 |
145 |
24089 |
买入 |
| 09:38:12 |
13.25 |
449 |
24538 |
卖出 |
| 09:38:15 |
13.25 |
303 |
24841 |
买入 |
| 09:38:18 |
13.29 |
290 |
25131 |
买入 |
| 09:38:21 |
13.29 |
32 |
25163 |
卖出 |
| 09:38:24 |
13.28 |
5 |
25168 |
卖出 |
| 09:38:27 |
13.29 |
28 |
25196 |
买入 |
| 09:38:30 |
13.29 |
9 |
25205 |
买入 |
| 09:38:33 |
13.29 |
3 |
25208 |
买入 |
| 09:38:36 |
13.29 |
51 |
25259 |
买入 |
| 09:38:39 |
13.29 |
7 |
25266 |
买入 |
| 09:38:42 |
13.28 |
71 |
25337 |
卖出 |
| 09:38:45 |
13.28 |
7 |
25344 |
买入 |
| 09:38:48 |
13.28 |
10 |
25354 |
买入 |
| 09:38:51 |
13.28 |
21 |
25375 |
买入 |
| 09:38:54 |
13.28 |
18 |
25393 |
买入 |
| 09:38:57 |
13.28 |
21 |
25414 |
买入 |
| 09:39:00 |
13.28 |
2 |
25416 |
买入 |
| 09:39:03 |
13.28 |
25 |
25441 |
买入 |
| 09:39:06 |
13.27 |
21 |
25462 |
卖出 |
| 09:39:09 |
13.27 |
49 |
25511 |
卖出 |
| 09:39:12 |
13.28 |
12 |
25523 |
买入 |
| 09:39:15 |
13.27 |
71 |
25594 |
卖出 |
| 09:39:18 |
13.26 |
35 |
25629 |
卖出 |
| 09:39:21 |
13.28 |
140 |
25769 |
买入 |
| 09:39:24 |
13.28 |
19 |
25788 |
买入 |
| 09:39:27 |
13.28 |
30 |
25818 |
买入 |
| 09:39:30 |
13.27 |
5 |
25823 |
卖出 |
| 09:39:33 |
13.27 |
43 |
25866 |
卖出 |
| 09:39:36 |
13.28 |
74 |
25940 |
买入 |
| 09:39:39 |
13.29 |
116 |
26056 |
买入 |
| 09:39:42 |
13.29 |
33 |
26089 |
卖出 |
| 09:39:45 |
13.3 |
46 |
26135 |
买入 |
| 09:39:48 |
13.28 |
120 |
26255 |
卖出 |
| 09:39:51 |
13.28 |
7 |
26262 |
卖出 |
| 09:39:54 |
13.29 |
13 |
26275 |
买入 |
| 09:40:00 |
13.25 |
299 |
26574 |
卖出 |
| 09:40:03 |
13.29 |
49 |
26623 |
买入 |
| 09:40:06 |
13.28 |
28 |
26651 |
卖出 |
| 09:40:09 |
13.28 |
13 |
26664 |
买入 |
| 09:40:12 |
13.24 |
339 |
27003 |
卖出 |
| 09:40:15 |
13.24 |
52 |
27055 |
卖出 |
| 09:40:18 |
13.24 |
4 |
27059 |
买入 |
| 09:40:21 |
13.24 |
9 |
27068 |
买入 |
| 09:40:24 |
13.23 |
5 |
27073 |
卖出 |
| 09:40:27 |
13.24 |
6 |
27079 |
买入 |
| 09:40:30 |
13.22 |
143 |
27222 |
卖出 |
| 09:40:33 |
13.22 |
45 |
27267 |
买入 |
| 09:40:36 |
13.22 |
15 |
27282 |
买入 |
| 09:40:39 |
13.21 |
37 |
27319 |
卖出 |
| 09:40:42 |
13.21 |
55 |
27374 |
卖出 |
| 09:40:45 |
13.21 |
63 |
27437 |
卖出 |
| 09:40:48 |
13.21 |
2 |
27439 |
买入 |
| 09:40:51 |
13.22 |
110 |
27549 |
买入 |
| 09:40:54 |
13.2 |
209 |
27758 |
卖出 |
| 09:40:57 |
13.2 |
7 |
27765 |
买入 |
| 09:41:03 |
13.2 |
298 |
28063 |
买入 |
| 09:41:06 |
13.19 |
133 |
28196 |
卖出 |
| 09:41:09 |
13.19 |
133 |
28329 |
买入 |
| 09:41:12 |
13.2 |
45 |
28374 |
买入 |
| 09:41:15 |
13.21 |
1 |
28375 |
买入 |
| 09:41:18 |
13.21 |
5 |
28380 |
买入 |
| 09:41:21 |
13.21 |
12 |
28392 |
买入 |
| 09:41:24 |
13.2 |
322 |
28714 |
卖出 |
| 09:41:27 |
13.2 |
76 |
28790 |
买入 |
| 09:41:30 |
13.18 |
18 |
28808 |
卖出 |
| 09:41:33 |
13.19 |
83 |
28891 |
买入 |
| 09:41:36 |
13.18 |
138 |
29029 |
卖出 |
| 09:41:39 |
13.18 |
40 |
29069 |
买入 |
| 09:41:42 |
13.18 |
27 |
29096 |
买入 |
| 09:41:45 |
13.17 |
23 |
29119 |
卖出 |
| 09:41:48 |
13.18 |
76 |
29195 |
买入 |
| 09:41:51 |
13.19 |
78 |
29273 |
买入 |
| 09:41:54 |
13.18 |
12 |
29285 |
买入 |
| 09:41:57 |
13.17 |
45 |
29330 |
卖出 |
| 09:42:00 |
13.17 |
5 |
29335 |
买入 |
| 09:42:03 |
13.16 |
51 |
29386 |
卖出 |
| 09:42:06 |
13.16 |
21 |
29407 |
卖出 |
| 09:42:09 |
13.17 |
105 |
29512 |
买入 |
| 09:42:12 |
13.17 |
164 |
29676 |
买入 |
| 09:42:15 |
13.16 |
231 |
29907 |
卖出 |
| 09:42:18 |
13.16 |
63 |
29970 |
卖出 |
| 09:42:21 |
13.17 |
19 |
29989 |
买入 |
| 09:42:24 |
13.18 |
144 |
30133 |
买入 |
| 09:42:27 |
13.19 |
143 |
30276 |
买入 |
| 09:42:30 |
13.19 |
95 |
30371 |
买入 |
| 09:42:33 |
13.18 |
5 |
30376 |
卖出 |
| 09:42:36 |
13.19 |
1 |
30377 |
买入 |
| 09:42:39 |
13.19 |
23 |
30400 |
买入 |
| 09:42:42 |
13.19 |
9 |
30409 |
买入 |
| 09:42:45 |
13.18 |
12 |
30421 |
卖出 |
| 09:42:48 |
13.19 |
121 |
30542 |
买入 |
| 09:42:51 |
13.19 |
32 |
30574 |
卖出 |
| 09:42:54 |
13.19 |
16 |
30590 |
买入 |
| 09:42:57 |
13.18 |
125 |
30715 |
卖出 |
| 09:43:03 |
13.18 |
27 |
30742 |
卖出 |
| 09:43:06 |
13.19 |
16 |
30758 |
买入 |
| 09:43:09 |
13.19 |
70 |
30828 |
买入 |
| 09:43:12 |
13.19 |
32 |
30860 |
卖出 |
| 09:43:15 |
13.19 |
19 |
30879 |
卖出 |
| 09:43:18 |
13.19 |
4 |
30883 |
卖出 |
| 09:43:21 |
13.2 |
14 |
30897 |
买入 |