金开新能[600821]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.81 |
24 |
24 |
集合竞价 |
| 09:15:06 |
8.82 |
26 |
26 |
集合竞价 |
| 09:15:09 |
8.85 |
106 |
106 |
集合竞价 |
| 09:15:12 |
8.85 |
106 |
106 |
集合竞价 |
| 09:15:15 |
8.84 |
106 |
106 |
集合竞价 |
| 09:15:18 |
8.85 |
123 |
123 |
集合竞价 |
| 09:15:51 |
8.85 |
122 |
122 |
集合竞价 |
| 09:15:57 |
8.85 |
126 |
126 |
集合竞价 |
| 09:16:00 |
8.86 |
147 |
147 |
集合竞价 |
| 09:16:03 |
8.86 |
154 |
154 |
集合竞价 |
| 09:16:12 |
8.86 |
148 |
148 |
集合竞价 |
| 09:16:24 |
8.9 |
145 |
145 |
集合竞价 |
| 09:16:27 |
8.9 |
145 |
145 |
集合竞价 |
| 09:16:39 |
8.9 |
145 |
145 |
集合竞价 |
| 09:16:42 |
8.9 |
146 |
146 |
集合竞价 |
| 09:16:48 |
8.9 |
146 |
146 |
集合竞价 |
| 09:16:51 |
8.9 |
146 |
146 |
集合竞价 |
| 09:16:54 |
8.9 |
146 |
146 |
集合竞价 |
| 09:17:06 |
8.9 |
156 |
156 |
集合竞价 |
| 09:17:09 |
8.9 |
156 |
156 |
集合竞价 |
| 09:17:18 |
8.9 |
156 |
156 |
集合竞价 |
| 09:17:33 |
8.88 |
102 |
102 |
集合竞价 |
| 09:17:39 |
8.86 |
117 |
117 |
集合竞价 |
| 09:17:54 |
8.86 |
122 |
122 |
集合竞价 |
| 09:18:03 |
8.86 |
154 |
154 |
集合竞价 |
| 09:18:15 |
8.85 |
157 |
157 |
集合竞价 |
| 09:18:30 |
8.85 |
120 |
120 |
集合竞价 |
| 09:18:54 |
8.85 |
125 |
125 |
集合竞价 |
| 09:19:09 |
8.8 |
86 |
86 |
集合竞价 |
| 09:19:21 |
8.8 |
86 |
86 |
集合竞价 |
| 09:19:39 |
8.8 |
111 |
111 |
集合竞价 |
| 09:20:03 |
8.8 |
111 |
111 |
集合竞价 |
| 09:20:06 |
8.8 |
119 |
119 |
集合竞价 |
| 09:20:15 |
8.8 |
121 |
121 |
集合竞价 |
| 09:20:24 |
8.8 |
121 |
121 |
集合竞价 |
| 09:20:45 |
8.8 |
121 |
121 |
集合竞价 |
| 09:20:54 |
8.8 |
121 |
121 |
集合竞价 |
| 09:21:00 |
8.8 |
149 |
149 |
集合竞价 |
| 09:21:03 |
8.75 |
184 |
184 |
集合竞价 |
| 09:21:09 |
8.75 |
184 |
184 |
集合竞价 |
| 09:21:21 |
8.75 |
219 |
219 |
集合竞价 |
| 09:21:45 |
8.75 |
239 |
239 |
集合竞价 |
| 09:21:54 |
8.75 |
242 |
242 |
集合竞价 |
| 09:22:06 |
8.75 |
262 |
262 |
集合竞价 |
| 09:22:12 |
8.75 |
293 |
293 |
集合竞价 |
| 09:22:15 |
8.75 |
311 |
311 |
集合竞价 |
| 09:22:21 |
8.75 |
313 |
313 |
集合竞价 |
| 09:22:24 |
8.75 |
331 |
331 |
集合竞价 |
| 09:22:45 |
8.75 |
333 |
333 |
集合竞价 |
| 09:22:57 |
8.75 |
333 |
333 |
集合竞价 |
| 09:23:06 |
8.75 |
342 |
342 |
集合竞价 |
| 09:23:12 |
8.75 |
342 |
342 |
集合竞价 |
| 09:23:15 |
8.75 |
342 |
342 |
集合竞价 |
| 09:23:24 |
8.75 |
415 |
415 |
集合竞价 |
| 09:23:27 |
8.75 |
415 |
415 |
集合竞价 |
| 09:23:33 |
8.75 |
431 |
431 |
集合竞价 |
| 09:23:36 |
8.75 |
431 |
431 |
集合竞价 |
| 09:23:39 |
8.75 |
469 |
469 |
集合竞价 |
| 09:23:42 |
8.75 |
469 |
469 |
集合竞价 |
| 09:23:45 |
8.75 |
492 |
492 |
集合竞价 |
| 09:23:48 |
8.75 |
492 |
492 |
集合竞价 |
| 09:23:51 |
8.75 |
495 |
495 |
集合竞价 |
| 09:24:15 |
8.75 |
507 |
507 |
集合竞价 |
| 09:24:21 |
8.75 |
511 |
511 |
集合竞价 |
| 09:24:24 |
8.75 |
512 |
512 |
集合竞价 |
| 09:24:27 |
8.75 |
512 |
512 |
集合竞价 |
| 09:24:30 |
8.71 |
636 |
636 |
集合竞价 |
| 09:24:36 |
8.71 |
655 |
655 |
集合竞价 |
| 09:24:39 |
8.71 |
671 |
671 |
集合竞价 |
| 09:24:48 |
8.71 |
747 |
747 |
集合竞价 |
| 09:24:54 |
8.71 |
769 |
769 |
集合竞价 |
| 09:24:57 |
8.71 |
786 |
786 |
集合竞价 |
| 09:25:00 |
8.73 |
818 |
818 |
集合竞价 |
| 09:25:05 |
8.73 |
818 |
1636 |
卖出 |
| 09:30:00 |
8.74 |
550 |
2186 |
买入 |
| 09:30:03 |
8.73 |
886 |
3072 |
买入 |
| 09:30:06 |
8.73 |
523 |
3595 |
卖出 |
| 09:30:09 |
8.73 |
296 |
3891 |
卖出 |
| 09:30:12 |
8.73 |
127 |
4018 |
买入 |
| 09:30:15 |
8.72 |
633 |
4651 |
卖出 |
| 09:30:18 |
8.71 |
194 |
4845 |
卖出 |
| 09:30:21 |
8.71 |
117 |
4962 |
卖出 |
| 09:30:24 |
8.71 |
378 |
5340 |
买入 |
| 09:30:27 |
8.69 |
882 |
6222 |
卖出 |
| 09:30:30 |
8.68 |
212 |
6434 |
卖出 |
| 09:30:33 |
8.68 |
475 |
6909 |
卖出 |
| 09:30:36 |
8.68 |
377 |
7286 |
买入 |
| 09:30:39 |
8.67 |
803 |
8089 |
买入 |
| 09:30:42 |
8.65 |
508 |
8597 |
卖出 |
| 09:30:45 |
8.64 |
220 |
8817 |
卖出 |
| 09:30:48 |
8.65 |
388 |
9205 |
买入 |
| 09:30:51 |
8.65 |
878 |
10083 |
买入 |
| 09:30:54 |
8.66 |
104 |
10187 |
买入 |
| 09:30:57 |
8.65 |
730 |
10917 |
卖出 |
| 09:31:00 |
8.64 |
288 |
11205 |
卖出 |
| 09:31:03 |
8.64 |
342 |
11547 |
买入 |
| 09:31:06 |
8.64 |
312 |
11859 |
买入 |
| 09:31:09 |
8.63 |
456 |
12315 |
卖出 |
| 09:31:12 |
8.67 |
704 |
13019 |
买入 |
| 09:31:15 |
8.67 |
115 |
13134 |
买入 |
| 09:31:18 |
8.68 |
67 |
13201 |
买入 |
| 09:31:21 |
8.69 |
291 |
13492 |
买入 |
| 09:31:24 |
8.68 |
22 |
13514 |
卖出 |
| 09:31:27 |
8.68 |
37 |
13551 |
卖出 |
| 09:31:30 |
8.68 |
58 |
13609 |
卖出 |
| 09:31:33 |
8.69 |
476 |
14085 |
买入 |
| 09:31:36 |
8.7 |
10 |
14095 |
买入 |
| 09:31:39 |
8.68 |
139 |
14234 |
卖出 |
| 09:31:42 |
8.68 |
64 |
14298 |
卖出 |
| 09:31:45 |
8.69 |
21 |
14319 |
买入 |
| 09:31:48 |
8.69 |
307 |
14626 |
买入 |
| 09:31:51 |
8.69 |
408 |
15034 |
买入 |
| 09:31:54 |
8.69 |
124 |
15158 |
买入 |
| 09:31:57 |
8.7 |
102 |
15260 |
买入 |
| 09:32:00 |
8.67 |
957 |
16217 |
卖出 |
| 09:32:03 |
8.68 |
209 |
16426 |
买入 |
| 09:32:06 |
8.68 |
218 |
16644 |
买入 |
| 09:32:09 |
8.7 |
546 |
17190 |
买入 |
| 09:32:12 |
8.7 |
685 |
17875 |
卖出 |
| 09:32:15 |
8.69 |
186 |
18061 |
卖出 |
| 09:32:18 |
8.69 |
68 |
18129 |
卖出 |
| 09:32:21 |
8.68 |
185 |
18314 |
卖出 |
| 09:32:24 |
8.68 |
21 |
18335 |
卖出 |
| 09:32:27 |
8.68 |
196 |
18531 |
卖出 |
| 09:32:30 |
8.68 |
158 |
18689 |
卖出 |
| 09:32:33 |
8.68 |
224 |
18913 |
卖出 |
| 09:32:36 |
8.68 |
236 |
19149 |
卖出 |
| 09:32:39 |
8.68 |
53 |
19202 |
卖出 |
| 09:32:42 |
8.69 |
453 |
19655 |
买入 |
| 09:32:45 |
8.69 |
303 |
19958 |
卖出 |
| 09:32:48 |
8.69 |
20 |
19978 |
卖出 |
| 09:32:51 |
8.69 |
163 |
20141 |
卖出 |
| 09:32:54 |
8.69 |
49 |
20190 |
卖出 |
| 09:32:57 |
8.69 |
128 |
20318 |
卖出 |
| 09:33:00 |
8.69 |
123 |
20441 |
卖出 |
| 09:33:03 |
8.7 |
203 |
20644 |
买入 |
| 09:33:06 |
8.69 |
247 |
20891 |
卖出 |
| 09:33:09 |
8.69 |
331 |
21222 |
买入 |
| 09:33:12 |
8.68 |
42 |
21264 |
卖出 |
| 09:33:15 |
8.68 |
133 |
21397 |
卖出 |
| 09:33:18 |
8.67 |
713 |
22110 |
卖出 |
| 09:33:21 |
8.66 |
135 |
22245 |
卖出 |
| 09:33:24 |
8.66 |
46 |
22291 |
卖出 |
| 09:33:27 |
8.66 |
99 |
22390 |
卖出 |
| 09:33:30 |
8.65 |
336 |
22726 |
卖出 |
| 09:33:33 |
8.65 |
53 |
22779 |
卖出 |
| 09:33:36 |
8.65 |
72 |
22851 |
卖出 |
| 09:33:39 |
8.66 |
144 |
22995 |
买入 |
| 09:33:42 |
8.65 |
833 |
23828 |
卖出 |
| 09:33:45 |
8.66 |
39 |
23867 |
买入 |
| 09:33:48 |
8.65 |
129 |
23996 |
卖出 |
| 09:33:51 |
8.66 |
88 |
24084 |
买入 |
| 09:33:54 |
8.65 |
528 |
24612 |
卖出 |
| 09:33:57 |
8.65 |
131 |
24743 |
卖出 |
| 09:34:00 |
8.66 |
78 |
24821 |
买入 |
| 09:34:03 |
8.67 |
52 |
24873 |
买入 |
| 09:34:06 |
8.66 |
25 |
24898 |
卖出 |
| 09:34:09 |
8.66 |
1195 |
26093 |
买入 |
| 09:34:12 |
8.65 |
152 |
26245 |
买入 |
| 09:34:15 |
8.65 |
105 |
26350 |
卖出 |
| 09:34:18 |
8.65 |
116 |
26466 |
卖出 |
| 09:34:21 |
8.65 |
329 |
26795 |
买入 |
| 09:34:24 |
8.65 |
76 |
26871 |
买入 |
| 09:34:27 |
8.65 |
78 |
26949 |
买入 |
| 09:34:30 |
8.64 |
182 |
27131 |
卖出 |
| 09:34:33 |
8.64 |
534 |
27665 |
卖出 |
| 09:34:36 |
8.65 |
104 |
27769 |
买入 |
| 09:34:39 |
8.65 |
123 |
27892 |
卖出 |
| 09:34:42 |
8.63 |
311 |
28203 |
卖出 |
| 09:34:45 |
8.65 |
26 |
28229 |
卖出 |
| 09:34:48 |
8.65 |
17 |
28246 |
买入 |
| 09:34:51 |
8.65 |
35 |
28281 |
买入 |
| 09:34:54 |
8.64 |
54 |
28335 |
卖出 |
| 09:34:57 |
8.64 |
101 |
28436 |
卖出 |
| 09:35:00 |
8.63 |
232 |
28668 |
卖出 |
| 09:35:03 |
8.63 |
94 |
28762 |
卖出 |
| 09:35:06 |
8.64 |
299 |
29061 |
买入 |
| 09:35:09 |
8.63 |
205 |
29266 |
卖出 |
| 09:35:12 |
8.64 |
67 |
29333 |
买入 |
| 09:35:15 |
8.64 |
190 |
29523 |
卖出 |
| 09:35:18 |
8.64 |
50 |
29573 |
卖出 |
| 09:35:21 |
8.64 |
130 |
29703 |
卖出 |
| 09:35:24 |
8.64 |
44 |
29747 |
买入 |
| 09:35:27 |
8.64 |
9 |
29756 |
买入 |
| 09:35:30 |
8.63 |
31 |
29787 |
卖出 |
| 09:35:33 |
8.64 |
56 |
29843 |
买入 |
| 09:35:36 |
8.63 |
131 |
29974 |
卖出 |
| 09:35:39 |
8.64 |
216 |
30190 |
买入 |
| 09:35:42 |
8.64 |
159 |
30349 |
买入 |
| 09:35:45 |
8.64 |
57 |
30406 |
卖出 |
| 09:35:48 |
8.64 |
31 |
30437 |
卖出 |
| 09:35:51 |
8.64 |
230 |
30667 |
卖出 |
| 09:35:54 |
8.64 |
63 |
30730 |
买入 |
| 09:35:57 |
8.64 |
365 |
31095 |
买入 |
| 09:36:00 |
8.63 |
68 |
31163 |
卖出 |
| 09:36:03 |
8.64 |
144 |
31307 |
买入 |
| 09:36:06 |
8.64 |
43 |
31350 |
买入 |
| 09:36:09 |
8.64 |
96 |
31446 |
买入 |
| 09:36:12 |
8.65 |
17 |
31463 |
买入 |
| 09:36:15 |
8.65 |
190 |
31653 |
买入 |
| 09:36:18 |
8.65 |
44 |
31697 |
买入 |
| 09:36:21 |
8.65 |
63 |
31760 |
买入 |
| 09:36:24 |
8.65 |
115 |
31875 |
买入 |
| 09:36:27 |
8.66 |
76 |
31951 |
买入 |
| 09:36:33 |
8.67 |
58 |
32009 |
买入 |
| 09:36:36 |
8.67 |
102 |
32111 |
买入 |
| 09:36:39 |
8.67 |
187 |
32298 |
买入 |
| 09:36:42 |
8.67 |
98 |
32396 |
买入 |
| 09:36:45 |
8.67 |
150 |
32546 |
卖出 |
| 09:36:48 |
8.65 |
245 |
32791 |
卖出 |
| 09:36:51 |
8.65 |
94 |
32885 |
卖出 |
| 09:36:54 |
8.65 |
89 |
32974 |
卖出 |
| 09:36:57 |
8.65 |
82 |
33056 |
卖出 |
| 09:37:00 |
8.66 |
91 |
33147 |
买入 |
| 09:37:03 |
8.66 |
12 |
33159 |
买入 |
| 09:37:06 |
8.65 |
212 |
33371 |
卖出 |
| 09:37:09 |
8.66 |
258 |
33629 |
买入 |
| 09:37:12 |
8.66 |
199 |
33828 |
买入 |
| 09:37:15 |
8.64 |
614 |
34442 |
卖出 |
| 09:37:18 |
8.65 |
82 |
34524 |
买入 |
| 09:37:21 |
8.63 |
1350 |
35874 |
卖出 |
| 09:37:24 |
8.64 |
334 |
36208 |
买入 |
| 09:37:27 |
8.64 |
55 |
36263 |
买入 |
| 09:37:30 |
8.64 |
672 |
36935 |
买入 |
| 09:37:33 |
8.65 |
28 |
36963 |
买入 |
| 09:37:36 |
8.64 |
54 |
37017 |
卖出 |
| 09:37:39 |
8.65 |
425 |
37442 |
买入 |
| 09:37:42 |
8.65 |
107 |
37549 |
买入 |
| 09:37:45 |
8.65 |
71 |
37620 |
卖出 |
| 09:37:48 |
8.65 |
304 |
37924 |
卖出 |
| 09:37:51 |
8.65 |
72 |
37996 |
卖出 |
| 09:37:54 |
8.65 |
21 |
38017 |
买入 |
| 09:37:57 |
8.65 |
141 |
38158 |
买入 |
| 09:38:00 |
8.64 |
42 |
38200 |
卖出 |
| 09:38:03 |
8.64 |
17 |
38217 |
卖出 |
| 09:38:06 |
8.64 |
432 |
38649 |
卖出 |
| 09:38:09 |
8.65 |
138 |
38787 |
买入 |
| 09:38:12 |
8.66 |
129 |
38916 |
买入 |
| 09:38:15 |
8.65 |
138 |
39054 |
卖出 |
| 09:38:18 |
8.65 |
98 |
39152 |
卖出 |
| 09:38:21 |
8.65 |
1187 |
40339 |
卖出 |
| 09:38:24 |
8.65 |
129 |
40468 |
买入 |
| 09:38:27 |
8.65 |
57 |
40525 |
买入 |
| 09:38:30 |
8.65 |
32 |
40557 |
买入 |
| 09:38:33 |
8.65 |
155 |
40712 |
卖出 |
| 09:38:36 |
8.64 |
68 |
40780 |
卖出 |
| 09:38:39 |
8.65 |
105 |
40885 |
买入 |
| 09:38:42 |
8.65 |
195 |
41080 |
买入 |
| 09:38:45 |
8.64 |
21 |
41101 |
卖出 |
| 09:38:48 |
8.65 |
24 |
41125 |
买入 |
| 09:38:51 |
8.65 |
296 |
41421 |
买入 |
| 09:38:54 |
8.64 |
223 |
41644 |
卖出 |
| 09:38:57 |
8.65 |
83 |
41727 |
买入 |
| 09:39:00 |
8.65 |
174 |
41901 |
买入 |
| 09:39:03 |
8.65 |
88 |
41989 |
买入 |
| 09:39:06 |
8.64 |
162 |
42151 |
卖出 |
| 09:39:09 |
8.64 |
610 |
42761 |
卖出 |
| 09:39:12 |
8.64 |
477 |
43238 |
卖出 |
| 09:39:15 |
8.64 |
176 |
43414 |
卖出 |
| 09:39:18 |
8.65 |
38 |
43452 |
买入 |
| 09:39:21 |
8.65 |
516 |
43968 |
卖出 |
| 09:39:24 |
8.65 |
168 |
44136 |
卖出 |
| 09:39:27 |
8.65 |
8 |
44144 |
卖出 |
| 09:39:30 |
8.65 |
247 |
44391 |
卖出 |
| 09:39:33 |
8.65 |
38 |
44429 |
买入 |
| 09:39:36 |
8.65 |
110 |
44539 |
买入 |
| 09:39:39 |
8.64 |
46 |
44585 |
卖出 |
| 09:39:42 |
8.65 |
48 |
44633 |
买入 |
| 09:39:45 |
8.65 |
13 |
44646 |
买入 |
| 09:39:48 |
8.65 |
86 |
44732 |
买入 |
| 09:39:51 |
8.64 |
215 |
44947 |
卖出 |
| 09:39:54 |
8.65 |
4 |
44951 |
买入 |
| 09:39:57 |
8.65 |
26 |
44977 |
买入 |
| 09:40:00 |
8.65 |
153 |
45130 |
买入 |
| 09:40:03 |
8.65 |
128 |
45258 |
买入 |
| 09:40:06 |
8.64 |
50 |
45308 |
卖出 |
| 09:40:09 |
8.64 |
107 |
45415 |
卖出 |
| 09:40:12 |
8.64 |
205 |
45620 |
卖出 |
| 09:40:15 |
8.64 |
500 |
46120 |
卖出 |
| 09:40:18 |
8.64 |
89 |
46209 |
买入 |
| 09:40:21 |
8.64 |
60 |
46269 |
买入 |
| 09:40:24 |
8.65 |
18 |
46287 |
买入 |
| 09:40:27 |
8.66 |
667 |
46954 |
买入 |
| 09:40:30 |
8.64 |
164 |
47118 |
卖出 |
| 09:40:33 |
8.65 |
34 |
47152 |
买入 |
| 09:40:36 |
8.65 |
59 |
47211 |
卖出 |
| 09:40:39 |
8.67 |
319 |
47530 |
买入 |
| 09:40:42 |
8.68 |
34 |
47564 |
买入 |
| 09:40:45 |
8.68 |
17 |
47581 |
买入 |
| 09:40:48 |
8.68 |
10 |
47591 |
买入 |
| 09:40:54 |
8.68 |
42 |
47633 |
买入 |
| 09:40:57 |
8.68 |
35 |
47668 |
买入 |
| 09:41:00 |
8.68 |
70 |
47738 |
买入 |
| 09:41:06 |
8.69 |
8 |
47746 |
买入 |
| 09:41:09 |
8.68 |
8 |
47754 |
卖出 |
| 09:41:12 |
8.69 |
122 |
47876 |
买入 |
| 09:41:15 |
8.69 |
62 |
47938 |
买入 |
| 09:41:18 |
8.69 |
23 |
47961 |
买入 |
| 09:41:21 |
8.69 |
131 |
48092 |
买入 |
| 09:41:24 |
8.7 |
131 |
48223 |
买入 |