新劲刚[300629]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:27 |
27.8 |
1 |
1 |
集合竞价 |
| 09:17:36 |
27.79 |
1 |
1 |
集合竞价 |
| 09:17:45 |
27.76 |
0 |
0 |
集合竞价 |
| 09:18:30 |
27.2 |
7 |
7 |
集合竞价 |
| 09:18:57 |
27.01 |
59 |
59 |
集合竞价 |
| 09:19:06 |
27.2 |
7 |
7 |
集合竞价 |
| 09:19:33 |
27.2 |
7 |
7 |
集合竞价 |
| 09:19:42 |
27.76 |
0 |
0 |
集合竞价 |
| 09:21:51 |
27.33 |
10 |
10 |
集合竞价 |
| 09:22:18 |
27.35 |
10 |
10 |
集合竞价 |
| 09:22:36 |
27.5 |
10 |
10 |
集合竞价 |
| 09:22:54 |
27.76 |
10 |
10 |
集合竞价 |
| 09:23:12 |
27.76 |
11 |
11 |
集合竞价 |
| 09:23:30 |
27.76 |
21 |
21 |
集合竞价 |
| 09:23:39 |
27.76 |
24 |
24 |
集合竞价 |
| 09:23:48 |
27.77 |
34 |
34 |
集合竞价 |
| 09:23:57 |
27.76 |
39 |
39 |
集合竞价 |
| 09:24:06 |
27.76 |
48 |
48 |
集合竞价 |
| 09:24:15 |
27.71 |
48 |
48 |
集合竞价 |
| 09:24:24 |
27.71 |
49 |
49 |
集合竞价 |
| 09:24:33 |
27.2 |
90 |
90 |
集合竞价 |
| 09:24:42 |
27.2 |
90 |
90 |
集合竞价 |
| 09:24:51 |
27.4 |
90 |
90 |
集合竞价 |
| 09:25:00 |
27.67 |
106 |
106 |
集合竞价 |
| 09:25:03 |
27.7 |
136 |
242 |
买入 |
| 09:30:03 |
27.52 |
36 |
278 |
卖出 |
| 09:30:06 |
27.68 |
22 |
300 |
买入 |
| 09:30:09 |
27.53 |
33 |
333 |
卖出 |
| 09:30:12 |
27.6 |
1 |
334 |
买入 |
| 09:30:15 |
27.55 |
6 |
340 |
卖出 |
| 09:30:18 |
27.6 |
1 |
341 |
买入 |
| 09:30:21 |
27.66 |
5 |
346 |
买入 |
| 09:30:27 |
27.66 |
6 |
352 |
买入 |
| 09:30:30 |
27.6 |
14 |
366 |
卖出 |
| 09:30:33 |
27.6 |
20 |
386 |
买入 |
| 09:30:36 |
27.6 |
5 |
391 |
买入 |
| 09:30:39 |
27.57 |
13 |
404 |
卖出 |
| 09:30:42 |
27.57 |
38 |
442 |
卖出 |
| 09:30:45 |
27.6 |
9 |
451 |
买入 |
| 09:30:48 |
27.59 |
112 |
563 |
卖出 |
| 09:30:51 |
27.68 |
146 |
709 |
买入 |
| 09:30:57 |
27.61 |
94 |
803 |
卖出 |
| 09:31:00 |
27.68 |
7 |
810 |
买入 |
| 09:31:03 |
27.62 |
29 |
839 |
卖出 |
| 09:31:06 |
27.68 |
18 |
857 |
买入 |
| 09:31:09 |
27.69 |
7 |
864 |
买入 |
| 09:31:12 |
27.7 |
63 |
927 |
买入 |
| 09:31:15 |
27.69 |
21 |
948 |
卖出 |
| 09:31:21 |
27.76 |
4 |
952 |
买入 |
| 09:31:24 |
27.75 |
11 |
963 |
卖出 |
| 09:31:27 |
27.75 |
3 |
966 |
买入 |
| 09:31:30 |
27.76 |
13 |
979 |
买入 |
| 09:31:36 |
27.79 |
5 |
984 |
买入 |
| 09:31:39 |
27.84 |
32 |
1016 |
买入 |
| 09:31:42 |
27.79 |
196 |
1212 |
卖出 |
| 09:31:45 |
27.79 |
23 |
1235 |
买入 |
| 09:31:48 |
27.79 |
46 |
1281 |
买入 |
| 09:31:51 |
27.78 |
12 |
1293 |
卖出 |
| 09:31:54 |
27.79 |
2 |
1295 |
买入 |
| 09:31:57 |
27.84 |
5 |
1300 |
买入 |
| 09:32:00 |
27.84 |
3 |
1303 |
买入 |
| 09:32:03 |
27.8 |
29 |
1332 |
卖出 |
| 09:32:06 |
27.8 |
10 |
1342 |
买入 |
| 09:32:09 |
27.84 |
16 |
1358 |
买入 |
| 09:32:12 |
27.84 |
47 |
1405 |
买入 |
| 09:32:15 |
27.84 |
4 |
1409 |
卖出 |
| 09:32:18 |
27.84 |
17 |
1426 |
卖出 |
| 09:32:21 |
27.87 |
4 |
1430 |
买入 |
| 09:32:24 |
27.84 |
17 |
1447 |
卖出 |
| 09:32:27 |
27.84 |
6 |
1453 |
卖出 |
| 09:32:33 |
27.86 |
21 |
1474 |
买入 |
| 09:32:36 |
27.86 |
23 |
1497 |
买入 |
| 09:32:39 |
27.84 |
51 |
1548 |
卖出 |
| 09:32:42 |
27.84 |
1 |
1549 |
买入 |
| 09:32:48 |
27.84 |
2 |
1551 |
买入 |
| 09:32:54 |
27.81 |
31 |
1582 |
卖出 |
| 09:32:57 |
27.81 |
2 |
1584 |
卖出 |
| 09:33:06 |
27.81 |
38 |
1622 |
买入 |
| 09:33:09 |
27.8 |
70 |
1692 |
卖出 |
| 09:33:12 |
27.8 |
29 |
1721 |
卖出 |
| 09:33:15 |
27.81 |
13 |
1734 |
买入 |
| 09:33:18 |
27.83 |
47 |
1781 |
买入 |
| 09:33:21 |
27.79 |
4 |
1785 |
卖出 |
| 09:33:27 |
27.83 |
4 |
1789 |
买入 |
| 09:33:30 |
27.81 |
107 |
1896 |
卖出 |
| 09:33:33 |
27.81 |
119 |
2015 |
卖出 |
| 09:33:36 |
27.83 |
2 |
2017 |
买入 |
| 09:33:39 |
27.82 |
2 |
2019 |
卖出 |
| 09:33:42 |
27.83 |
8 |
2027 |
买入 |
| 09:33:45 |
27.85 |
125 |
2152 |
买入 |
| 09:33:48 |
27.86 |
11 |
2163 |
买入 |
| 09:33:51 |
27.86 |
20 |
2183 |
买入 |
| 09:33:54 |
27.87 |
66 |
2249 |
买入 |
| 09:34:00 |
27.87 |
30 |
2279 |
卖出 |
| 09:34:03 |
27.88 |
36 |
2315 |
买入 |
| 09:34:06 |
27.88 |
10 |
2325 |
买入 |
| 09:34:09 |
27.88 |
37 |
2362 |
卖出 |
| 09:34:12 |
27.88 |
32 |
2394 |
买入 |
| 09:34:15 |
27.89 |
69 |
2463 |
买入 |
| 09:34:18 |
27.9 |
66 |
2529 |
买入 |
| 09:34:21 |
27.89 |
21 |
2550 |
卖出 |
| 09:34:24 |
27.89 |
11 |
2561 |
卖出 |
| 09:34:27 |
27.89 |
20 |
2581 |
买入 |
| 09:34:30 |
27.9 |
26 |
2607 |
买入 |
| 09:34:33 |
27.9 |
13 |
2620 |
买入 |
| 09:34:42 |
27.88 |
82 |
2702 |
卖出 |
| 09:34:45 |
27.86 |
20 |
2722 |
卖出 |
| 09:34:48 |
27.89 |
5 |
2727 |
买入 |
| 09:34:51 |
27.87 |
8 |
2735 |
卖出 |
| 09:34:54 |
27.87 |
7 |
2742 |
卖出 |
| 09:34:57 |
27.85 |
113 |
2855 |
卖出 |
| 09:35:00 |
27.85 |
85 |
2940 |
卖出 |
| 09:35:03 |
27.86 |
11 |
2951 |
买入 |
| 09:35:06 |
27.85 |
36 |
2987 |
卖出 |
| 09:35:09 |
27.85 |
10 |
2997 |
卖出 |
| 09:35:12 |
27.83 |
90 |
3087 |
卖出 |
| 09:35:15 |
27.83 |
3 |
3090 |
买入 |
| 09:35:18 |
27.83 |
6 |
3096 |
买入 |
| 09:35:21 |
27.83 |
1 |
3097 |
买入 |
| 09:35:24 |
27.82 |
18 |
3115 |
卖出 |
| 09:35:27 |
27.82 |
13 |
3128 |
卖出 |
| 09:35:33 |
27.81 |
2 |
3130 |
卖出 |
| 09:35:36 |
27.82 |
39 |
3169 |
买入 |
| 09:35:39 |
27.82 |
2 |
3171 |
买入 |
| 09:35:42 |
27.79 |
8 |
3179 |
卖出 |
| 09:35:45 |
27.79 |
19 |
3198 |
买入 |
| 09:35:48 |
27.81 |
16 |
3214 |
买入 |
| 09:35:51 |
27.81 |
4 |
3218 |
买入 |
| 09:35:54 |
27.83 |
36 |
3254 |
买入 |
| 09:35:57 |
27.85 |
1 |
3255 |
买入 |
| 09:36:03 |
27.84 |
1 |
3256 |
卖出 |
| 09:36:06 |
27.87 |
73 |
3329 |
买入 |
| 09:36:09 |
27.84 |
34 |
3363 |
卖出 |
| 09:36:12 |
27.88 |
73 |
3436 |
买入 |
| 09:36:15 |
27.9 |
151 |
3587 |
买入 |
| 09:36:18 |
27.91 |
3 |
3590 |
卖出 |
| 09:36:21 |
27.95 |
23 |
3613 |
买入 |
| 09:36:24 |
27.95 |
8 |
3621 |
买入 |
| 09:36:27 |
27.92 |
8 |
3629 |
卖出 |
| 09:36:30 |
27.91 |
10 |
3639 |
卖出 |
| 09:36:33 |
27.91 |
11 |
3650 |
买入 |
| 09:36:36 |
27.9 |
4 |
3654 |
卖出 |
| 09:36:39 |
27.9 |
4 |
3658 |
买入 |
| 09:36:42 |
27.97 |
46 |
3704 |
买入 |
| 09:36:45 |
27.95 |
6 |
3710 |
卖出 |
| 09:36:48 |
27.9 |
15 |
3725 |
卖出 |
| 09:36:51 |
27.95 |
1 |
3726 |
买入 |
| 09:36:54 |
27.95 |
17 |
3743 |
卖出 |
| 09:36:57 |
27.94 |
36 |
3779 |
买入 |
| 09:37:00 |
27.96 |
71 |
3850 |
买入 |
| 09:37:03 |
27.96 |
35 |
3885 |
买入 |
| 09:37:06 |
27.96 |
6 |
3891 |
买入 |
| 09:37:09 |
27.93 |
4 |
3895 |
卖出 |
| 09:37:12 |
27.93 |
3 |
3898 |
卖出 |
| 09:37:15 |
27.95 |
8 |
3906 |
买入 |
| 09:37:18 |
27.92 |
15 |
3921 |
卖出 |
| 09:37:21 |
27.94 |
24 |
3945 |
买入 |
| 09:37:24 |
27.92 |
127 |
4072 |
卖出 |
| 09:37:27 |
27.9 |
4 |
4076 |
卖出 |
| 09:37:30 |
27.95 |
166 |
4242 |
买入 |
| 09:37:33 |
27.85 |
5 |
4247 |
卖出 |
| 09:37:39 |
27.95 |
1 |
4248 |
买入 |
| 09:37:42 |
27.95 |
2 |
4250 |
卖出 |
| 09:37:57 |
27.92 |
4 |
4254 |
卖出 |
| 09:38:06 |
27.95 |
1 |
4255 |
买入 |
| 09:38:09 |
27.94 |
7 |
4262 |
卖出 |
| 09:38:12 |
27.92 |
6 |
4268 |
卖出 |
| 09:38:15 |
27.92 |
4 |
4272 |
卖出 |
| 09:38:18 |
27.94 |
1 |
4273 |
买入 |
| 09:38:24 |
27.92 |
8 |
4281 |
卖出 |
| 09:38:27 |
27.93 |
6 |
4287 |
买入 |
| 09:38:30 |
27.92 |
10 |
4297 |
卖出 |
| 09:38:36 |
27.91 |
2 |
4299 |
卖出 |
| 09:38:39 |
27.91 |
3 |
4302 |
买入 |
| 09:38:42 |
27.9 |
29 |
4331 |
卖出 |
| 09:38:51 |
27.88 |
3 |
4334 |
卖出 |
| 09:38:54 |
27.9 |
5 |
4339 |
买入 |
| 09:38:57 |
27.9 |
1 |
4340 |
卖出 |
| 09:39:00 |
27.91 |
1 |
4341 |
买入 |
| 09:39:03 |
27.9 |
20 |
4361 |
卖出 |
| 09:39:06 |
27.9 |
1 |
4362 |
卖出 |
| 09:39:09 |
27.9 |
28 |
4390 |
卖出 |
| 09:39:12 |
27.91 |
4 |
4394 |
买入 |
| 09:39:15 |
27.91 |
1 |
4395 |
买入 |
| 09:39:18 |
27.9 |
3 |
4398 |
卖出 |
| 09:39:24 |
27.9 |
44 |
4442 |
卖出 |
| 09:39:27 |
27.91 |
13 |
4455 |
买入 |
| 09:39:30 |
27.9 |
6 |
4461 |
卖出 |
| 09:39:39 |
27.9 |
40 |
4501 |
卖出 |
| 09:39:42 |
27.9 |
7 |
4508 |
卖出 |
| 09:39:48 |
27.9 |
2 |
4510 |
卖出 |
| 09:40:00 |
27.9 |
30 |
4540 |
卖出 |
| 09:40:03 |
27.9 |
3 |
4543 |
买入 |
| 09:40:06 |
27.9 |
19 |
4562 |
买入 |
| 09:40:09 |
27.9 |
6 |
4568 |
卖出 |
| 09:40:12 |
27.9 |
2 |
4570 |
卖出 |
| 09:40:15 |
27.9 |
10 |
4580 |
卖出 |
| 09:40:18 |
27.9 |
8 |
4588 |
买入 |
| 09:40:21 |
27.88 |
1 |
4589 |
卖出 |
| 09:40:27 |
27.9 |
5 |
4594 |
买入 |
| 09:40:30 |
27.88 |
4 |
4598 |
卖出 |
| 09:40:33 |
27.88 |
83 |
4681 |
卖出 |
| 09:40:36 |
27.88 |
8 |
4689 |
买入 |
| 09:40:45 |
27.88 |
86 |
4775 |
买入 |
| 09:40:48 |
27.88 |
2 |
4777 |
买入 |
| 09:40:54 |
27.86 |
38 |
4815 |
卖出 |
| 09:40:57 |
27.88 |
8 |
4823 |
买入 |
| 09:41:03 |
27.88 |
3 |
4826 |
买入 |
| 09:41:06 |
27.88 |
2 |
4828 |
卖出 |
| 09:41:09 |
27.87 |
2 |
4830 |
卖出 |
| 09:41:12 |
27.89 |
8 |
4838 |
买入 |
| 09:41:15 |
27.87 |
4 |
4842 |
卖出 |
| 09:41:18 |
27.87 |
5 |
4847 |
卖出 |
| 09:41:30 |
27.87 |
14 |
4861 |
卖出 |
| 09:41:33 |
27.87 |
1 |
4862 |
卖出 |
| 09:41:36 |
27.87 |
10 |
4872 |
卖出 |
| 09:41:45 |
27.87 |
6 |
4878 |
卖出 |
| 09:41:48 |
27.87 |
2 |
4880 |
买入 |
| 09:41:51 |
27.88 |
31 |
4911 |
买入 |
| 09:42:00 |
27.83 |
16 |
4927 |
卖出 |
| 09:42:03 |
27.85 |
4 |
4931 |
买入 |
| 09:42:06 |
27.86 |
26 |
4957 |
卖出 |
| 09:42:09 |
27.85 |
12 |
4969 |
卖出 |
| 09:42:12 |
27.86 |
1 |
4970 |
买入 |
| 09:42:15 |
27.86 |
1 |
4971 |
买入 |
| 09:42:21 |
27.86 |
2 |
4973 |
买入 |
| 09:42:24 |
27.85 |
6 |
4979 |
卖出 |
| 09:42:27 |
27.86 |
32 |
5011 |
卖出 |
| 09:42:33 |
27.87 |
32 |
5043 |
卖出 |
| 09:42:39 |
27.88 |
3 |
5046 |
卖出 |
| 09:42:48 |
27.89 |
2 |
5048 |
买入 |
| 09:42:51 |
27.89 |
1 |
5049 |
买入 |
| 09:42:54 |
27.89 |
2 |
5051 |
买入 |
| 09:42:57 |
27.89 |
13 |
5064 |
买入 |
| 09:43:00 |
27.86 |
100 |
5164 |
卖出 |
| 09:43:06 |
27.89 |
5 |
5169 |
卖出 |
| 09:43:12 |
27.88 |
2 |
5171 |
卖出 |
| 09:43:15 |
27.89 |
6 |
5177 |
买入 |
| 09:43:18 |
27.86 |
5 |
5182 |
卖出 |
| 09:43:21 |
27.88 |
2 |
5184 |
买入 |
| 09:43:33 |
27.86 |
30 |
5214 |
卖出 |
| 09:43:39 |
27.86 |
4 |
5218 |
卖出 |
| 09:43:45 |
27.86 |
13 |
5231 |
卖出 |
| 09:43:48 |
27.85 |
23 |
5254 |
卖出 |
| 09:43:51 |
27.86 |
1 |
5255 |
买入 |
| 09:44:00 |
27.83 |
3 |
5258 |
卖出 |
| 09:44:03 |
27.83 |
3 |
5261 |
卖出 |
| 09:44:06 |
27.84 |
1 |
5262 |
卖出 |
| 09:44:09 |
27.83 |
2 |
5264 |
卖出 |
| 09:44:12 |
27.83 |
6 |
5270 |
卖出 |
| 09:44:24 |
27.83 |
6 |
5276 |
卖出 |
| 09:44:30 |
27.83 |
5 |
5281 |
卖出 |
| 09:44:39 |
27.86 |
2 |
5283 |
买入 |
| 09:44:42 |
27.83 |
69 |
5352 |
卖出 |
| 09:44:45 |
27.85 |
1 |
5353 |
买入 |
| 09:44:48 |
27.83 |
1 |
5354 |
卖出 |
| 09:44:51 |
27.86 |
13 |
5367 |
买入 |
| 09:44:54 |
27.86 |
6 |
5373 |
买入 |
| 09:44:57 |
27.86 |
37 |
5410 |
买入 |
| 09:45:00 |
27.83 |
13 |
5423 |
卖出 |
| 09:45:03 |
27.83 |
5 |
5428 |
买入 |
| 09:45:06 |
27.83 |
1 |
5429 |
买入 |
| 09:45:09 |
27.83 |
7 |
5436 |
卖出 |
| 09:45:12 |
27.84 |
5 |
5441 |
买入 |
| 09:45:15 |
27.84 |
1 |
5442 |
卖出 |
| 09:45:18 |
27.84 |
16 |
5458 |
卖出 |
| 09:45:21 |
27.85 |
14 |
5472 |
买入 |
| 09:45:24 |
27.85 |
2 |
5474 |
卖出 |
| 09:45:30 |
27.81 |
169 |
5643 |
卖出 |
| 09:45:36 |
27.81 |
7 |
5650 |
卖出 |
| 09:45:39 |
27.84 |
2 |
5652 |
买入 |
| 09:45:42 |
27.81 |
3 |
5655 |
卖出 |
| 09:45:45 |
27.81 |
7 |
5662 |
卖出 |
| 09:45:54 |
27.8 |
17 |
5679 |
卖出 |
| 09:45:57 |
27.8 |
7 |
5686 |
卖出 |
| 09:46:00 |
27.81 |
6 |
5692 |
买入 |
| 09:46:03 |
27.81 |
11 |
5703 |
买入 |
| 09:46:06 |
27.79 |
1 |
5704 |
卖出 |
| 09:46:09 |
27.79 |
1 |
5705 |
卖出 |
| 09:46:15 |
27.8 |
23 |
5728 |
买入 |
| 09:46:18 |
27.84 |
55 |
5783 |
买入 |
| 09:46:21 |
27.8 |
39 |
5822 |
卖出 |
| 09:46:24 |
27.86 |
12 |
5834 |
买入 |
| 09:46:30 |
27.85 |
15 |
5849 |
卖出 |
| 09:46:33 |
27.85 |
24 |
5873 |
卖出 |
| 09:46:36 |
27.85 |
20 |
5893 |
买入 |
| 09:46:45 |
27.87 |
144 |
6037 |
买入 |
| 09:46:48 |
27.88 |
7 |
6044 |
买入 |
| 09:46:51 |
27.88 |
2 |
6046 |
买入 |
| 09:46:54 |
27.88 |
5 |
6051 |
买入 |
| 09:46:57 |
27.89 |
5 |
6056 |
买入 |
| 09:47:00 |
27.89 |
17 |
6073 |
买入 |
| 09:47:06 |
27.89 |
18 |
6091 |
卖出 |
| 09:47:12 |
27.91 |
3 |
6094 |
买入 |
| 09:47:21 |
27.89 |
8 |
6102 |
卖出 |
| 09:47:27 |
27.91 |
3 |
6105 |
买入 |
| 09:47:30 |
27.92 |
103 |
6208 |
买入 |
| 09:47:33 |
27.91 |
5 |
6213 |
卖出 |
| 09:47:36 |
27.94 |
19 |
6232 |
买入 |
| 09:47:39 |
27.93 |
1 |
6233 |
卖出 |