神开股份[002278]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.94 |
31 |
31 |
集合竞价 |
| 09:16:21 |
5.91 |
100 |
100 |
集合竞价 |
| 09:17:42 |
5.91 |
100 |
100 |
集合竞价 |
| 09:18:36 |
5.94 |
31 |
31 |
集合竞价 |
| 09:20:45 |
5.91 |
93 |
93 |
集合竞价 |
| 09:21:48 |
5.9 |
121 |
121 |
集合竞价 |
| 09:22:15 |
5.89 |
127 |
127 |
集合竞价 |
| 09:22:42 |
5.89 |
127 |
127 |
集合竞价 |
| 09:23:09 |
5.89 |
127 |
127 |
集合竞价 |
| 09:23:54 |
5.86 |
164 |
164 |
集合竞价 |
| 09:24:12 |
5.86 |
169 |
169 |
集合竞价 |
| 09:24:48 |
5.87 |
327 |
327 |
集合竞价 |
| 09:24:57 |
5.96 |
851 |
851 |
集合竞价 |
| 09:25:00 |
5.93 |
1003 |
1854 |
卖出 |
| 09:30:00 |
5.93 |
146 |
2000 |
卖出 |
| 09:30:03 |
5.94 |
506 |
2506 |
买入 |
| 09:30:06 |
5.93 |
214 |
2720 |
卖出 |
| 09:30:09 |
5.93 |
4 |
2724 |
买入 |
| 09:30:12 |
5.93 |
59 |
2783 |
买入 |
| 09:30:18 |
5.92 |
99 |
2882 |
卖出 |
| 09:30:21 |
5.93 |
107 |
2989 |
买入 |
| 09:30:24 |
5.92 |
284 |
3273 |
卖出 |
| 09:30:27 |
5.92 |
10 |
3283 |
买入 |
| 09:30:30 |
5.92 |
153 |
3436 |
卖出 |
| 09:30:33 |
5.91 |
194 |
3630 |
卖出 |
| 09:30:36 |
5.95 |
22 |
3652 |
买入 |
| 09:30:39 |
5.95 |
67 |
3719 |
买入 |
| 09:30:42 |
5.95 |
21 |
3740 |
买入 |
| 09:30:45 |
5.94 |
172 |
3912 |
卖出 |
| 09:30:48 |
5.95 |
26 |
3938 |
买入 |
| 09:30:51 |
5.96 |
79 |
4017 |
买入 |
| 09:30:54 |
5.95 |
10 |
4027 |
卖出 |
| 09:31:00 |
5.96 |
46 |
4073 |
买入 |
| 09:31:09 |
5.96 |
25 |
4098 |
买入 |
| 09:31:12 |
5.95 |
132 |
4230 |
卖出 |
| 09:31:15 |
5.96 |
48 |
4278 |
买入 |
| 09:31:18 |
5.96 |
27 |
4305 |
卖出 |
| 09:31:21 |
5.96 |
42 |
4347 |
买入 |
| 09:31:24 |
5.96 |
51 |
4398 |
买入 |
| 09:31:27 |
5.96 |
74 |
4472 |
买入 |
| 09:31:30 |
5.97 |
71 |
4543 |
买入 |
| 09:31:33 |
5.97 |
41 |
4584 |
买入 |
| 09:31:36 |
5.97 |
48 |
4632 |
买入 |
| 09:31:39 |
5.97 |
52 |
4684 |
买入 |
| 09:31:42 |
5.98 |
94 |
4778 |
买入 |
| 09:31:45 |
5.99 |
145 |
4923 |
买入 |
| 09:31:48 |
5.99 |
80 |
5003 |
买入 |
| 09:31:51 |
6 |
155 |
5158 |
买入 |
| 09:31:54 |
5.97 |
27 |
5185 |
卖出 |
| 09:31:57 |
5.98 |
82 |
5267 |
买入 |
| 09:32:00 |
5.98 |
78 |
5345 |
买入 |
| 09:32:03 |
6 |
307 |
5652 |
买入 |
| 09:32:06 |
6 |
105 |
5757 |
买入 |
| 09:32:09 |
5.99 |
154 |
5911 |
卖出 |
| 09:32:12 |
5.99 |
104 |
6015 |
卖出 |
| 09:32:15 |
5.95 |
318 |
6333 |
卖出 |
| 09:32:18 |
5.97 |
25 |
6358 |
买入 |
| 09:32:21 |
5.97 |
9 |
6367 |
买入 |
| 09:32:24 |
5.97 |
46 |
6413 |
买入 |
| 09:32:27 |
5.97 |
15 |
6428 |
买入 |
| 09:32:30 |
5.97 |
20 |
6448 |
买入 |
| 09:32:33 |
5.97 |
49 |
6497 |
买入 |
| 09:32:36 |
5.97 |
4 |
6501 |
买入 |
| 09:32:39 |
5.97 |
4 |
6505 |
卖出 |
| 09:32:42 |
5.97 |
7 |
6512 |
买入 |
| 09:32:45 |
5.97 |
4 |
6516 |
卖出 |
| 09:32:48 |
5.95 |
123 |
6639 |
卖出 |
| 09:32:54 |
5.95 |
3 |
6642 |
卖出 |
| 09:32:57 |
5.98 |
10 |
6652 |
买入 |
| 09:33:00 |
5.98 |
26 |
6678 |
买入 |
| 09:33:03 |
5.97 |
3 |
6681 |
卖出 |
| 09:33:12 |
5.98 |
14 |
6695 |
买入 |
| 09:33:15 |
5.98 |
8 |
6703 |
买入 |
| 09:33:18 |
5.98 |
3 |
6706 |
卖出 |
| 09:33:21 |
5.96 |
423 |
7129 |
卖出 |
| 09:33:24 |
5.97 |
42 |
7171 |
买入 |
| 09:33:27 |
5.97 |
30 |
7201 |
买入 |
| 09:33:33 |
5.96 |
78 |
7279 |
卖出 |
| 09:33:36 |
5.97 |
10 |
7289 |
买入 |
| 09:33:42 |
5.96 |
267 |
7556 |
卖出 |
| 09:33:51 |
5.96 |
1 |
7557 |
买入 |
| 09:33:57 |
5.95 |
99 |
7656 |
卖出 |
| 09:34:03 |
5.95 |
38 |
7694 |
买入 |
| 09:34:06 |
5.95 |
7 |
7701 |
买入 |
| 09:34:09 |
5.95 |
20 |
7721 |
买入 |
| 09:34:12 |
5.96 |
11 |
7732 |
买入 |
| 09:34:15 |
5.96 |
5 |
7737 |
买入 |
| 09:34:18 |
5.96 |
2 |
7739 |
买入 |
| 09:34:21 |
5.96 |
20 |
7759 |
买入 |
| 09:34:24 |
5.96 |
20 |
7779 |
买入 |
| 09:34:27 |
5.96 |
14 |
7793 |
买入 |
| 09:34:30 |
5.96 |
1 |
7794 |
买入 |
| 09:34:33 |
5.96 |
16 |
7810 |
卖出 |
| 09:34:36 |
5.95 |
143 |
7953 |
卖出 |
| 09:34:42 |
5.96 |
24 |
7977 |
买入 |
| 09:34:45 |
5.96 |
28 |
8005 |
买入 |
| 09:34:48 |
5.96 |
31 |
8036 |
买入 |
| 09:34:51 |
5.96 |
11 |
8047 |
买入 |
| 09:34:54 |
5.96 |
20 |
8067 |
买入 |
| 09:34:57 |
5.96 |
39 |
8106 |
买入 |
| 09:35:00 |
5.96 |
17 |
8123 |
买入 |
| 09:35:03 |
5.95 |
383 |
8506 |
卖出 |
| 09:35:06 |
5.95 |
147 |
8653 |
买入 |
| 09:35:09 |
5.96 |
35 |
8688 |
买入 |
| 09:35:12 |
5.94 |
1 |
8689 |
卖出 |
| 09:35:15 |
5.94 |
10 |
8699 |
卖出 |
| 09:35:21 |
5.94 |
55 |
8754 |
卖出 |
| 09:35:24 |
5.94 |
19 |
8773 |
卖出 |
| 09:35:33 |
5.95 |
81 |
8854 |
买入 |
| 09:35:36 |
5.92 |
177 |
9031 |
卖出 |
| 09:35:39 |
5.96 |
7 |
9038 |
买入 |
| 09:35:42 |
5.96 |
27 |
9065 |
买入 |
| 09:35:45 |
5.96 |
6 |
9071 |
买入 |
| 09:35:48 |
5.95 |
40 |
9111 |
卖出 |
| 09:35:51 |
5.95 |
28 |
9139 |
买入 |
| 09:35:54 |
5.95 |
18 |
9157 |
买入 |
| 09:35:57 |
5.95 |
22 |
9179 |
买入 |
| 09:36:00 |
5.95 |
119 |
9298 |
买入 |
| 09:36:03 |
5.96 |
11 |
9309 |
买入 |
| 09:36:06 |
5.96 |
114 |
9423 |
买入 |
| 09:36:09 |
5.96 |
5 |
9428 |
买入 |
| 09:36:12 |
5.96 |
91 |
9519 |
买入 |
| 09:36:15 |
5.96 |
26 |
9545 |
买入 |
| 09:36:18 |
5.96 |
5 |
9550 |
买入 |
| 09:36:21 |
5.96 |
16 |
9566 |
买入 |
| 09:36:24 |
5.96 |
62 |
9628 |
买入 |
| 09:36:27 |
5.97 |
11 |
9639 |
买入 |
| 09:36:30 |
5.97 |
23 |
9662 |
买入 |
| 09:36:33 |
5.96 |
19 |
9681 |
卖出 |
| 09:36:36 |
5.97 |
300 |
9981 |
买入 |
| 09:36:39 |
5.97 |
5 |
9986 |
买入 |
| 09:36:42 |
5.96 |
1 |
9987 |
卖出 |
| 09:36:48 |
5.97 |
8 |
9995 |
买入 |
| 09:36:54 |
5.96 |
3 |
9998 |
卖出 |
| 09:37:06 |
5.95 |
20 |
10018 |
卖出 |
| 09:37:21 |
5.95 |
28 |
10046 |
卖出 |
| 09:37:33 |
5.96 |
11 |
10057 |
买入 |
| 09:37:39 |
5.96 |
4 |
10061 |
买入 |
| 09:37:54 |
5.96 |
50 |
10111 |
买入 |
| 09:38:00 |
5.96 |
2 |
10113 |
买入 |
| 09:38:03 |
5.97 |
64 |
10177 |
买入 |
| 09:38:18 |
5.96 |
119 |
10296 |
卖出 |
| 09:38:21 |
5.96 |
31 |
10327 |
卖出 |
| 09:38:27 |
5.95 |
3 |
10330 |
卖出 |
| 09:38:30 |
5.95 |
52 |
10382 |
卖出 |
| 09:38:33 |
5.95 |
7 |
10389 |
卖出 |
| 09:38:36 |
5.95 |
1 |
10390 |
卖出 |
| 09:38:39 |
5.95 |
100 |
10490 |
卖出 |
| 09:38:42 |
5.95 |
60 |
10550 |
卖出 |
| 09:38:45 |
5.95 |
166 |
10716 |
卖出 |
| 09:38:48 |
5.95 |
1 |
10717 |
卖出 |
| 09:38:51 |
5.94 |
37 |
10754 |
卖出 |
| 09:39:03 |
5.94 |
21 |
10775 |
卖出 |
| 09:39:06 |
5.93 |
296 |
11071 |
卖出 |
| 09:39:09 |
5.93 |
5 |
11076 |
卖出 |
| 09:39:12 |
5.93 |
53 |
11129 |
卖出 |
| 09:39:15 |
5.93 |
123 |
11252 |
卖出 |
| 09:39:18 |
5.93 |
16 |
11268 |
卖出 |
| 09:39:21 |
5.92 |
55 |
11323 |
卖出 |
| 09:39:27 |
5.92 |
3 |
11326 |
卖出 |
| 09:39:30 |
5.93 |
18 |
11344 |
买入 |
| 09:39:36 |
5.93 |
4 |
11348 |
卖出 |
| 09:39:42 |
5.93 |
11 |
11359 |
卖出 |
| 09:39:45 |
5.93 |
15 |
11374 |
买入 |
| 09:39:48 |
5.93 |
13 |
11387 |
买入 |
| 09:39:51 |
5.93 |
9 |
11396 |
买入 |
| 09:39:54 |
5.93 |
18 |
11414 |
买入 |
| 09:39:57 |
5.93 |
1 |
11415 |
买入 |
| 09:40:00 |
5.93 |
7 |
11422 |
卖出 |
| 09:40:03 |
5.93 |
8 |
11430 |
买入 |
| 09:40:09 |
5.94 |
17 |
11447 |
买入 |
| 09:40:12 |
5.95 |
7 |
11454 |
买入 |
| 09:40:15 |
5.95 |
4 |
11458 |
买入 |
| 09:40:18 |
5.95 |
9 |
11467 |
买入 |
| 09:40:21 |
5.93 |
46 |
11513 |
卖出 |
| 09:40:27 |
5.95 |
7 |
11520 |
买入 |
| 09:40:30 |
5.95 |
8 |
11528 |
买入 |
| 09:40:33 |
5.95 |
7 |
11535 |
买入 |
| 09:40:42 |
5.95 |
5 |
11540 |
买入 |
| 09:40:45 |
5.95 |
4 |
11544 |
买入 |
| 09:40:48 |
5.94 |
52 |
11596 |
卖出 |
| 09:40:57 |
5.94 |
1 |
11597 |
买入 |
| 09:41:06 |
5.94 |
30 |
11627 |
卖出 |
| 09:41:09 |
5.94 |
2 |
11629 |
卖出 |
| 09:41:36 |
5.94 |
137 |
11766 |
卖出 |
| 09:41:39 |
5.93 |
64 |
11830 |
卖出 |
| 09:41:42 |
5.93 |
8 |
11838 |
卖出 |
| 09:41:48 |
5.94 |
2 |
11840 |
买入 |
| 09:41:54 |
5.94 |
44 |
11884 |
买入 |
| 09:41:57 |
5.94 |
9 |
11893 |
买入 |
| 09:42:00 |
5.94 |
2 |
11895 |
买入 |
| 09:42:03 |
5.93 |
1 |
11896 |
卖出 |
| 09:42:15 |
5.93 |
253 |
12149 |
卖出 |
| 09:42:18 |
5.93 |
65 |
12214 |
卖出 |
| 09:42:21 |
5.93 |
230 |
12444 |
卖出 |
| 09:42:24 |
5.92 |
1 |
12445 |
卖出 |
| 09:42:27 |
5.92 |
10 |
12455 |
卖出 |
| 09:42:36 |
5.92 |
1 |
12456 |
卖出 |
| 09:42:42 |
5.93 |
2 |
12458 |
买入 |
| 09:42:45 |
5.93 |
11 |
12469 |
买入 |
| 09:42:51 |
5.93 |
1 |
12470 |
买入 |
| 09:42:54 |
5.93 |
47 |
12517 |
买入 |
| 09:42:57 |
5.93 |
1 |
12518 |
买入 |
| 09:43:00 |
5.93 |
4 |
12522 |
买入 |
| 09:43:03 |
5.93 |
6 |
12528 |
买入 |
| 09:43:06 |
5.93 |
2 |
12530 |
买入 |
| 09:43:09 |
5.93 |
2 |
12532 |
买入 |
| 09:43:12 |
5.93 |
2 |
12534 |
买入 |
| 09:43:15 |
5.93 |
21 |
12555 |
买入 |
| 09:43:18 |
5.93 |
14 |
12569 |
买入 |
| 09:43:21 |
5.92 |
58 |
12627 |
卖出 |
| 09:43:27 |
5.92 |
16 |
12643 |
卖出 |
| 09:43:33 |
5.94 |
7 |
12650 |
买入 |
| 09:43:36 |
5.94 |
2 |
12652 |
买入 |
| 09:43:39 |
5.94 |
8 |
12660 |
买入 |
| 09:43:42 |
5.94 |
9 |
12669 |
买入 |
| 09:43:45 |
5.94 |
8 |
12677 |
买入 |
| 09:43:48 |
5.94 |
28 |
12705 |
买入 |
| 09:43:51 |
5.94 |
34 |
12739 |
买入 |
| 09:43:54 |
5.93 |
43 |
12782 |
卖出 |
| 09:43:57 |
5.93 |
3 |
12785 |
买入 |
| 09:44:00 |
5.93 |
59 |
12844 |
买入 |
| 09:44:03 |
5.93 |
93 |
12937 |
卖出 |
| 09:44:06 |
5.93 |
6 |
12943 |
买入 |
| 09:44:09 |
5.94 |
2 |
12945 |
买入 |
| 09:44:12 |
5.94 |
4 |
12949 |
买入 |
| 09:44:15 |
5.94 |
3 |
12952 |
买入 |
| 09:44:18 |
5.95 |
187 |
13139 |
买入 |
| 09:44:21 |
5.93 |
4 |
13143 |
卖出 |
| 09:44:24 |
5.95 |
3 |
13146 |
买入 |
| 09:44:27 |
5.95 |
18 |
13164 |
买入 |
| 09:44:30 |
5.95 |
14 |
13178 |
买入 |
| 09:44:33 |
5.95 |
1 |
13179 |
买入 |
| 09:44:36 |
5.94 |
4 |
13183 |
卖出 |
| 09:44:39 |
5.94 |
7 |
13190 |
买入 |
| 09:44:42 |
5.95 |
44 |
13234 |
买入 |
| 09:44:45 |
5.95 |
5 |
13239 |
买入 |
| 09:44:48 |
5.95 |
13 |
13252 |
买入 |
| 09:44:51 |
5.94 |
98 |
13350 |
卖出 |
| 09:44:54 |
5.95 |
22 |
13372 |
买入 |
| 09:44:57 |
5.94 |
105 |
13477 |
卖出 |
| 09:45:00 |
5.95 |
43 |
13520 |
买入 |
| 09:45:06 |
5.95 |
57 |
13577 |
买入 |
| 09:45:18 |
5.96 |
16 |
13593 |
买入 |
| 09:45:21 |
5.96 |
15 |
13608 |
买入 |
| 09:45:24 |
5.96 |
6 |
13614 |
买入 |
| 09:45:27 |
5.96 |
3 |
13617 |
买入 |
| 09:45:30 |
5.96 |
4 |
13621 |
买入 |
| 09:45:33 |
5.96 |
21 |
13642 |
买入 |
| 09:45:36 |
5.96 |
2 |
13644 |
买入 |
| 09:45:39 |
5.96 |
15 |
13659 |
买入 |
| 09:45:42 |
5.96 |
2 |
13661 |
买入 |
| 09:45:45 |
5.96 |
1 |
13662 |
买入 |
| 09:45:54 |
5.95 |
1 |
13663 |
卖出 |
| 09:46:00 |
5.96 |
9 |
13672 |
买入 |
| 09:46:24 |
5.96 |
9 |
13681 |
买入 |
| 09:46:48 |
5.96 |
40 |
13721 |
买入 |
| 09:46:54 |
5.96 |
4 |
13725 |
买入 |
| 09:46:57 |
5.96 |
3 |
13728 |
买入 |
| 09:47:00 |
5.96 |
39 |
13767 |
买入 |
| 09:47:03 |
5.96 |
10 |
13777 |
买入 |
| 09:47:06 |
5.96 |
5 |
13782 |
买入 |
| 09:47:21 |
5.95 |
9 |
13791 |
卖出 |
| 09:47:39 |
5.95 |
1 |
13792 |
卖出 |
| 09:47:42 |
5.95 |
1 |
13793 |
卖出 |
| 09:47:54 |
5.95 |
136 |
13929 |
卖出 |
| 09:47:57 |
5.95 |
22 |
13951 |
卖出 |
| 09:48:18 |
5.95 |
20 |
13971 |
卖出 |
| 09:48:21 |
5.95 |
17 |
13988 |
卖出 |
| 09:48:36 |
5.96 |
11 |
13999 |
买入 |
| 09:48:39 |
5.96 |
34 |
14033 |
买入 |
| 09:48:42 |
5.96 |
4 |
14037 |
买入 |
| 09:48:45 |
5.96 |
139 |
14176 |
买入 |
| 09:48:57 |
5.97 |
5 |
14181 |
买入 |
| 09:49:00 |
5.96 |
89 |
14270 |
卖出 |
| 09:49:03 |
5.97 |
21 |
14291 |
买入 |
| 09:49:06 |
5.97 |
1 |
14292 |
买入 |
| 09:49:09 |
5.97 |
6 |
14298 |
买入 |
| 09:49:15 |
5.97 |
2 |
14300 |
买入 |
| 09:49:18 |
5.97 |
1 |
14301 |
买入 |
| 09:49:21 |
5.97 |
1 |
14302 |
买入 |
| 09:49:24 |
5.97 |
1 |
14303 |
买入 |
| 09:49:27 |
5.97 |
1 |
14304 |
买入 |
| 09:49:30 |
5.97 |
1 |
14305 |
买入 |
| 09:49:33 |
5.97 |
1 |
14306 |
买入 |
| 09:49:36 |
5.97 |
1 |
14307 |
买入 |
| 09:49:39 |
5.96 |
3 |
14310 |
卖出 |
| 09:49:42 |
5.97 |
16 |
14326 |
买入 |
| 09:49:45 |
5.97 |
26 |
14352 |
买入 |
| 09:49:54 |
5.96 |
74 |
14426 |
卖出 |
| 09:49:57 |
5.96 |
12 |
14438 |
买入 |
| 09:50:03 |
5.95 |
1 |
14439 |
卖出 |
| 09:50:06 |
5.96 |
5 |
14444 |
买入 |
| 09:50:15 |
5.96 |
1 |
14445 |
买入 |
| 09:50:18 |
5.96 |
2 |
14447 |
买入 |
| 09:50:21 |
5.96 |
2 |
14449 |
买入 |
| 09:50:24 |
5.96 |
2 |
14451 |
买入 |
| 09:50:27 |
5.95 |
64 |
14515 |
卖出 |
| 09:50:39 |
5.96 |
32 |
14547 |
买入 |
| 09:50:42 |
5.96 |
12 |
14559 |
买入 |