开勒股份[301070]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
27.84 |
124 |
124 |
集合竞价 |
| 09:15:12 |
27.84 |
190 |
190 |
集合竞价 |
| 09:15:39 |
27.84 |
198 |
198 |
集合竞价 |
| 09:15:48 |
27.84 |
203 |
203 |
集合竞价 |
| 09:15:57 |
27.84 |
226 |
226 |
集合竞价 |
| 09:16:06 |
27.84 |
240 |
240 |
集合竞价 |
| 09:16:15 |
27.84 |
243 |
243 |
集合竞价 |
| 09:16:24 |
27.84 |
248 |
248 |
集合竞价 |
| 09:16:33 |
27.84 |
256 |
256 |
集合竞价 |
| 09:16:51 |
27.84 |
352 |
352 |
集合竞价 |
| 09:17:00 |
27.84 |
360 |
360 |
集合竞价 |
| 09:17:09 |
27.84 |
366 |
366 |
集合竞价 |
| 09:17:18 |
27.84 |
388 |
388 |
集合竞价 |
| 09:17:27 |
27.84 |
389 |
389 |
集合竞价 |
| 09:17:36 |
27.84 |
414 |
414 |
集合竞价 |
| 09:17:45 |
27.84 |
415 |
415 |
集合竞价 |
| 09:17:54 |
27.84 |
499 |
499 |
集合竞价 |
| 09:18:03 |
27.84 |
499 |
499 |
集合竞价 |
| 09:18:12 |
27.84 |
499 |
499 |
集合竞价 |
| 09:18:21 |
27.84 |
499 |
499 |
集合竞价 |
| 09:18:30 |
27.84 |
499 |
499 |
集合竞价 |
| 09:18:48 |
29.1 |
121 |
121 |
集合竞价 |
| 09:18:57 |
29.1 |
121 |
121 |
集合竞价 |
| 09:19:06 |
29.2 |
121 |
121 |
集合竞价 |
| 09:19:15 |
34.3 |
2 |
2 |
集合竞价 |
| 09:20:21 |
34.3 |
2 |
2 |
集合竞价 |
| 09:20:30 |
34.3 |
2 |
2 |
集合竞价 |
| 09:20:57 |
34.3 |
2 |
2 |
集合竞价 |
| 09:21:06 |
34.3 |
2 |
2 |
集合竞价 |
| 09:21:24 |
34.3 |
2 |
2 |
集合竞价 |
| 09:21:51 |
34.4 |
3 |
3 |
集合竞价 |
| 09:22:36 |
34.4 |
3 |
3 |
集合竞价 |
| 09:23:21 |
34.3 |
9 |
9 |
集合竞价 |
| 09:23:39 |
34.3 |
9 |
9 |
集合竞价 |
| 09:23:48 |
34.3 |
9 |
9 |
集合竞价 |
| 09:23:57 |
34.36 |
9 |
9 |
集合竞价 |
| 09:24:06 |
34.42 |
10 |
10 |
集合竞价 |
| 09:24:24 |
34.42 |
12 |
12 |
集合竞价 |
| 09:24:33 |
34.42 |
12 |
12 |
集合竞价 |
| 09:24:42 |
34.42 |
12 |
12 |
集合竞价 |
| 09:24:51 |
34.3 |
49 |
49 |
集合竞价 |
| 09:25:00 |
34.52 |
66 |
66 |
集合竞价 |
| 09:25:03 |
34.99 |
105 |
171 |
买入 |
| 09:30:03 |
34.91 |
50 |
221 |
卖出 |
| 09:30:06 |
34.94 |
29 |
250 |
买入 |
| 09:30:09 |
34.8 |
55 |
305 |
卖出 |
| 09:30:12 |
34.72 |
13 |
318 |
卖出 |
| 09:30:15 |
34.8 |
10 |
328 |
买入 |
| 09:30:18 |
34.8 |
32 |
360 |
卖出 |
| 09:30:21 |
34.61 |
8 |
368 |
卖出 |
| 09:30:24 |
34.61 |
5 |
373 |
卖出 |
| 09:30:27 |
34.61 |
1 |
374 |
卖出 |
| 09:30:30 |
34.61 |
18 |
392 |
卖出 |
| 09:30:33 |
34.61 |
1 |
393 |
卖出 |
| 09:30:36 |
34.63 |
15 |
408 |
买入 |
| 09:30:39 |
34.64 |
3 |
411 |
卖出 |
| 09:30:42 |
34.61 |
5 |
416 |
卖出 |
| 09:30:45 |
34.61 |
5 |
421 |
卖出 |
| 09:30:54 |
34.61 |
6 |
427 |
卖出 |
| 09:31:00 |
34.62 |
5 |
432 |
卖出 |
| 09:31:03 |
34.62 |
3 |
435 |
卖出 |
| 09:31:15 |
34.6 |
3 |
438 |
卖出 |
| 09:31:18 |
34.62 |
3 |
441 |
买入 |
| 09:31:24 |
34.61 |
35 |
476 |
卖出 |
| 09:31:27 |
34.62 |
17 |
493 |
买入 |
| 09:31:30 |
34.64 |
11 |
504 |
买入 |
| 09:31:33 |
34.64 |
2 |
506 |
买入 |
| 09:31:39 |
34.64 |
5 |
511 |
卖出 |
| 09:31:42 |
34.56 |
51 |
562 |
卖出 |
| 09:31:45 |
34.88 |
10 |
572 |
买入 |
| 09:31:48 |
34.88 |
0 |
572 |
卖出 |
| 09:31:51 |
34.88 |
0 |
572 |
卖出 |
| 09:32:03 |
34.82 |
1 |
573 |
卖出 |
| 09:32:06 |
34.64 |
21 |
594 |
卖出 |
| 09:32:18 |
34.58 |
6 |
600 |
卖出 |
| 09:32:21 |
34.58 |
54 |
654 |
卖出 |
| 09:32:24 |
34.56 |
74 |
728 |
卖出 |
| 09:32:27 |
34.57 |
27 |
755 |
买入 |
| 09:32:33 |
34.55 |
31 |
786 |
卖出 |
| 09:32:36 |
34.51 |
9 |
795 |
卖出 |
| 09:32:39 |
34.5 |
2 |
797 |
卖出 |
| 09:32:42 |
34.5 |
1 |
798 |
卖出 |
| 09:32:45 |
34.54 |
6 |
804 |
买入 |
| 09:32:51 |
34.5 |
28 |
832 |
买入 |
| 09:32:54 |
34.48 |
3 |
835 |
卖出 |
| 09:32:57 |
34.5 |
8 |
843 |
买入 |
| 09:33:09 |
34.45 |
2 |
845 |
卖出 |
| 09:33:12 |
34.48 |
2 |
847 |
买入 |
| 09:33:15 |
34.4 |
45 |
892 |
卖出 |
| 09:33:21 |
34.42 |
11 |
903 |
卖出 |
| 09:33:24 |
34.43 |
14 |
917 |
买入 |
| 09:33:27 |
34.41 |
27 |
944 |
卖出 |
| 09:33:33 |
34.42 |
1 |
945 |
买入 |
| 09:33:36 |
34.37 |
4 |
949 |
卖出 |
| 09:33:39 |
34.38 |
3 |
952 |
买入 |
| 09:33:42 |
34.35 |
11 |
963 |
卖出 |
| 09:33:45 |
34.35 |
3 |
966 |
卖出 |
| 09:33:48 |
34.32 |
1 |
967 |
卖出 |
| 09:33:51 |
34.32 |
2 |
969 |
买入 |
| 09:33:54 |
34.36 |
5 |
974 |
买入 |
| 09:34:06 |
34.38 |
17 |
991 |
买入 |
| 09:34:18 |
34.43 |
75 |
1066 |
买入 |
| 09:34:24 |
34.5 |
3 |
1069 |
买入 |
| 09:34:27 |
34.47 |
1 |
1070 |
买入 |
| 09:34:30 |
34.45 |
23 |
1093 |
卖出 |
| 09:34:33 |
34.45 |
3 |
1096 |
卖出 |
| 09:34:57 |
34.45 |
10 |
1106 |
卖出 |
| 09:35:09 |
34.48 |
1 |
1107 |
卖出 |
| 09:35:12 |
34.45 |
4 |
1111 |
卖出 |
| 09:35:27 |
34.45 |
13 |
1124 |
卖出 |
| 09:35:33 |
34.45 |
1 |
1125 |
卖出 |
| 09:36:06 |
34.58 |
10 |
1135 |
买入 |
| 09:36:39 |
34.6 |
14 |
1149 |
买入 |
| 09:36:48 |
34.62 |
21 |
1170 |
卖出 |
| 09:36:51 |
34.6 |
3 |
1173 |
卖出 |
| 09:37:00 |
34.6 |
2 |
1175 |
买入 |
| 09:37:21 |
34.63 |
6 |
1181 |
买入 |
| 09:37:27 |
34.6 |
19 |
1200 |
卖出 |
| 09:37:42 |
34.68 |
20 |
1220 |
买入 |
| 09:37:48 |
34.61 |
1 |
1221 |
卖出 |
| 09:37:54 |
34.65 |
3 |
1224 |
买入 |
| 09:38:03 |
34.65 |
1 |
1225 |
卖出 |
| 09:38:09 |
34.61 |
18 |
1243 |
卖出 |
| 09:38:15 |
34.6 |
6 |
1249 |
卖出 |
| 09:38:18 |
34.6 |
1 |
1250 |
卖出 |
| 09:38:42 |
34.48 |
3 |
1253 |
卖出 |
| 09:38:45 |
34.48 |
6 |
1259 |
卖出 |
| 09:38:57 |
34.51 |
5 |
1264 |
卖出 |
| 09:39:03 |
34.51 |
2 |
1266 |
卖出 |
| 09:39:06 |
34.5 |
4 |
1270 |
卖出 |
| 09:39:09 |
34.48 |
2 |
1272 |
卖出 |
| 09:39:12 |
34.48 |
9 |
1281 |
卖出 |
| 09:39:15 |
34.5 |
5 |
1286 |
买入 |
| 09:39:18 |
34.47 |
2 |
1288 |
卖出 |
| 09:39:21 |
34.47 |
6 |
1294 |
卖出 |
| 09:39:27 |
34.48 |
6 |
1300 |
买入 |
| 09:39:33 |
34.47 |
16 |
1316 |
卖出 |
| 09:39:36 |
34.47 |
1 |
1317 |
卖出 |
| 09:39:42 |
34.47 |
1 |
1318 |
卖出 |
| 09:39:54 |
34.48 |
2 |
1320 |
卖出 |
| 09:39:57 |
34.5 |
20 |
1340 |
买入 |
| 09:40:00 |
34.5 |
3 |
1343 |
买入 |
| 09:40:03 |
34.5 |
10 |
1353 |
卖出 |
| 09:40:06 |
34.5 |
2 |
1355 |
卖出 |
| 09:40:12 |
34.47 |
54 |
1409 |
卖出 |
| 09:40:15 |
34.47 |
3 |
1412 |
卖出 |
| 09:40:18 |
34.5 |
3 |
1415 |
买入 |
| 09:40:21 |
34.47 |
2 |
1417 |
卖出 |
| 09:40:36 |
34.46 |
8 |
1425 |
卖出 |
| 09:40:48 |
34.47 |
2 |
1427 |
卖出 |
| 09:41:03 |
34.53 |
12 |
1439 |
卖出 |
| 09:41:21 |
34.53 |
7 |
1446 |
卖出 |
| 09:41:30 |
34.53 |
3 |
1449 |
买入 |
| 09:41:51 |
34.55 |
3 |
1452 |
卖出 |
| 09:41:54 |
34.61 |
45 |
1497 |
买入 |
| 09:41:57 |
34.57 |
13 |
1510 |
卖出 |
| 09:42:06 |
34.54 |
22 |
1532 |
卖出 |
| 09:42:45 |
34.57 |
1 |
1533 |
卖出 |
| 09:42:51 |
34.71 |
3 |
1536 |
买入 |
| 09:43:24 |
34.54 |
25 |
1561 |
卖出 |
| 09:43:27 |
34.55 |
4 |
1565 |
买入 |
| 09:43:36 |
34.54 |
1 |
1566 |
卖出 |
| 09:43:39 |
34.55 |
1 |
1567 |
买入 |
| 09:43:42 |
34.54 |
1 |
1568 |
卖出 |
| 09:43:48 |
34.54 |
3 |
1571 |
买入 |
| 09:43:54 |
34.55 |
14 |
1585 |
买入 |
| 09:44:12 |
34.52 |
1 |
1586 |
卖出 |
| 09:44:27 |
34.54 |
2 |
1588 |
买入 |
| 09:45:18 |
34.5 |
2 |
1590 |
卖出 |
| 09:45:33 |
34.5 |
33 |
1623 |
卖出 |
| 09:46:00 |
34.51 |
6 |
1629 |
卖出 |
| 09:46:06 |
34.52 |
3 |
1632 |
卖出 |
| 09:46:09 |
34.52 |
5 |
1637 |
卖出 |
| 09:46:15 |
34.51 |
6 |
1643 |
卖出 |
| 09:46:21 |
34.49 |
4 |
1647 |
卖出 |
| 09:46:36 |
34.51 |
9 |
1656 |
买入 |
| 09:46:39 |
34.51 |
1 |
1657 |
买入 |
| 09:46:54 |
34.5 |
12 |
1669 |
卖出 |
| 09:47:00 |
34.5 |
2 |
1671 |
买入 |
| 09:47:30 |
34.51 |
3 |
1674 |
卖出 |
| 09:48:21 |
34.53 |
1 |
1675 |
卖出 |
| 09:48:24 |
34.53 |
1 |
1676 |
买入 |
| 09:48:57 |
34.58 |
2 |
1678 |
买入 |
| 09:49:30 |
34.55 |
9 |
1687 |
卖出 |
| 09:49:36 |
34.55 |
1 |
1688 |
买入 |
| 09:49:42 |
34.54 |
2 |
1690 |
卖出 |
| 09:49:45 |
34.55 |
6 |
1696 |
买入 |
| 09:49:48 |
34.55 |
3 |
1699 |
买入 |
| 09:50:15 |
34.53 |
10 |
1709 |
卖出 |
| 09:50:48 |
34.53 |
3 |
1712 |
卖出 |
| 09:51:30 |
34.53 |
5 |
1717 |
买入 |
| 09:51:33 |
34.52 |
4 |
1721 |
卖出 |
| 09:51:39 |
34.53 |
1 |
1722 |
买入 |
| 09:51:42 |
34.51 |
15 |
1737 |
卖出 |
| 09:51:48 |
34.59 |
9 |
1746 |
买入 |
| 09:51:51 |
34.51 |
24 |
1770 |
卖出 |
| 09:52:00 |
34.6 |
13 |
1783 |
买入 |
| 09:52:21 |
34.7 |
7 |
1790 |
买入 |
| 09:52:24 |
34.63 |
21 |
1811 |
卖出 |
| 09:52:39 |
34.7 |
10 |
1821 |
买入 |
| 09:52:45 |
34.7 |
8 |
1829 |
买入 |
| 09:53:30 |
34.8 |
4 |
1833 |
买入 |
| 09:53:42 |
34.81 |
3 |
1836 |
卖出 |
| 09:53:45 |
34.81 |
3 |
1839 |
卖出 |
| 09:53:48 |
34.81 |
1 |
1840 |
卖出 |
| 09:53:51 |
34.83 |
9 |
1849 |
买入 |
| 09:53:54 |
34.81 |
1 |
1850 |
卖出 |
| 09:54:00 |
34.81 |
13 |
1863 |
卖出 |
| 09:54:21 |
34.7 |
8 |
1871 |
卖出 |
| 09:54:27 |
34.77 |
22 |
1893 |
买入 |
| 09:54:30 |
34.77 |
1 |
1894 |
卖出 |
| 09:55:00 |
34.59 |
1 |
1895 |
卖出 |
| 09:56:09 |
34.61 |
13 |
1908 |
卖出 |
| 09:56:51 |
34.6 |
11 |
1919 |
卖出 |
| 09:57:12 |
34.64 |
3 |
1922 |
卖出 |
| 09:57:36 |
34.64 |
2 |
1924 |
卖出 |
| 09:58:36 |
34.66 |
5 |
1929 |
卖出 |
| 09:58:54 |
34.6 |
50 |
1979 |
卖出 |
| 09:59:00 |
34.66 |
5 |
1984 |
买入 |
| 09:59:12 |
34.66 |
17 |
2001 |
买入 |
| 09:59:24 |
34.65 |
4 |
2005 |
卖出 |
| 09:59:48 |
34.7 |
5 |
2010 |
买入 |
| 10:00:21 |
34.6 |
25 |
2035 |
卖出 |
| 10:00:48 |
34.58 |
25 |
2060 |
卖出 |
| 10:01:48 |
34.58 |
11 |
2071 |
卖出 |
| 10:02:09 |
34.58 |
10 |
2081 |
卖出 |
| 10:02:15 |
34.58 |
2 |
2083 |
卖出 |
| 10:02:18 |
34.58 |
5 |
2088 |
买入 |
| 10:02:27 |
34.58 |
7 |
2095 |
买入 |
| 10:02:33 |
34.63 |
2 |
2097 |
买入 |
| 10:02:39 |
34.56 |
10 |
2107 |
卖出 |
| 10:02:45 |
34.64 |
5 |
2112 |
买入 |
| 10:02:48 |
34.56 |
18 |
2130 |
卖出 |
| 10:02:51 |
34.56 |
67 |
2197 |
买入 |
| 10:03:24 |
34.66 |
2 |
2199 |
买入 |
| 10:03:27 |
34.56 |
21 |
2220 |
卖出 |
| 10:03:42 |
34.5 |
100 |
2320 |
卖出 |
| 10:03:54 |
34.5 |
45 |
2365 |
卖出 |
| 10:04:03 |
34.51 |
2 |
2367 |
卖出 |
| 10:04:12 |
34.51 |
1 |
2368 |
卖出 |
| 10:04:21 |
34.49 |
40 |
2408 |
卖出 |
| 10:04:36 |
34.5 |
5 |
2413 |
卖出 |
| 10:04:45 |
34.5 |
30 |
2443 |
卖出 |
| 10:05:00 |
34.51 |
2 |
2445 |
卖出 |
| 10:05:03 |
34.51 |
10 |
2455 |
卖出 |
| 10:05:09 |
34.48 |
4 |
2459 |
卖出 |
| 10:05:12 |
34.5 |
10 |
2469 |
买入 |
| 10:05:18 |
34.5 |
3 |
2472 |
买入 |
| 10:05:27 |
34.48 |
2 |
2474 |
卖出 |
| 10:05:42 |
34.48 |
3 |
2477 |
卖出 |
| 10:05:45 |
34.5 |
20 |
2497 |
买入 |
| 10:05:48 |
34.49 |
15 |
2512 |
卖出 |
| 10:05:51 |
34.48 |
3 |
2515 |
卖出 |
| 10:06:00 |
34.48 |
2 |
2517 |
卖出 |
| 10:06:06 |
34.5 |
10 |
2527 |
买入 |
| 10:06:12 |
34.48 |
11 |
2538 |
卖出 |
| 10:06:15 |
34.5 |
9 |
2547 |
买入 |
| 10:06:24 |
34.48 |
2 |
2549 |
买入 |
| 10:06:45 |
34.62 |
20 |
2569 |
买入 |
| 10:07:06 |
34.61 |
15 |
2584 |
买入 |
| 10:07:18 |
34.48 |
7 |
2591 |
卖出 |
| 10:08:24 |
34.5 |
6 |
2597 |
卖出 |
| 10:08:39 |
34.5 |
3 |
2600 |
卖出 |
| 10:08:57 |
34.59 |
3 |
2603 |
买入 |
| 10:09:30 |
34.59 |
22 |
2625 |
买入 |
| 10:09:48 |
34.6 |
1 |
2626 |
卖出 |
| 10:10:21 |
34.6 |
5 |
2631 |
卖出 |
| 10:11:15 |
34.6 |
3 |
2634 |
卖出 |
| 10:11:21 |
34.54 |
27 |
2661 |
卖出 |
| 10:11:45 |
34.55 |
3 |
2664 |
卖出 |
| 10:11:57 |
34.55 |
8 |
2672 |
卖出 |
| 10:12:21 |
34.6 |
3 |
2675 |
卖出 |
| 10:12:27 |
34.6 |
17 |
2692 |
买入 |
| 10:12:33 |
34.57 |
2 |
2694 |
卖出 |
| 10:12:45 |
34.65 |
1 |
2695 |
买入 |
| 10:13:03 |
34.65 |
2 |
2697 |
买入 |
| 10:14:03 |
34.64 |
50 |
2747 |
买入 |
| 10:14:27 |
34.64 |
5 |
2752 |
买入 |
| 10:14:45 |
34.6 |
48 |
2800 |
卖出 |
| 10:15:06 |
34.64 |
2 |
2802 |
买入 |
| 10:15:09 |
34.64 |
28 |
2830 |
买入 |
| 10:15:21 |
34.64 |
12 |
2842 |
买入 |
| 10:15:24 |
34.64 |
15 |
2857 |
买入 |
| 10:15:27 |
34.63 |
1 |
2858 |
卖出 |
| 10:15:39 |
34.65 |
9 |
2867 |
买入 |
| 10:16:54 |
34.66 |
3 |
2870 |
卖出 |
| 10:17:06 |
34.7 |
1 |
2871 |
买入 |
| 10:17:36 |
34.7 |
4 |
2875 |
买入 |
| 10:18:12 |
34.73 |
10 |
2885 |
买入 |
| 10:18:36 |
34.75 |
3 |
2888 |
买入 |
| 10:18:45 |
34.75 |
3 |
2891 |
卖出 |
| 10:18:57 |
34.76 |
1 |
2892 |
买入 |
| 10:19:09 |
34.75 |
27 |
2919 |
卖出 |
| 10:19:12 |
34.75 |
1 |
2920 |
卖出 |
| 10:19:21 |
34.75 |
4 |
2924 |
买入 |
| 10:20:06 |
34.7 |
2 |
2926 |
卖出 |
| 10:20:15 |
34.7 |
3 |
2929 |
买入 |
| 10:20:33 |
34.65 |
10 |
2939 |
卖出 |
| 10:20:36 |
34.7 |
1 |
2940 |
买入 |
| 10:21:39 |
34.76 |
19 |
2959 |
买入 |