坚朗五金[002791]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:54 |
94.13 |
4 |
4 |
集合竞价 |
| 09:16:03 |
95.6 |
0 |
0 |
集合竞价 |
| 09:17:33 |
94.31 |
1 |
1 |
集合竞价 |
| 09:17:42 |
95.6 |
0 |
0 |
集合竞价 |
| 09:20:09 |
95.59 |
10 |
10 |
集合竞价 |
| 09:20:18 |
95.59 |
11 |
11 |
集合竞价 |
| 09:20:27 |
95.6 |
12 |
12 |
集合竞价 |
| 09:21:03 |
95.6 |
14 |
14 |
集合竞价 |
| 09:21:12 |
95.6 |
14 |
14 |
集合竞价 |
| 09:21:57 |
95.6 |
14 |
14 |
集合竞价 |
| 09:22:33 |
95.59 |
14 |
14 |
集合竞价 |
| 09:23:09 |
95.57 |
14 |
14 |
集合竞价 |
| 09:23:18 |
95 |
19 |
19 |
集合竞价 |
| 09:23:36 |
95 |
19 |
19 |
集合竞价 |
| 09:23:54 |
95 |
20 |
20 |
集合竞价 |
| 09:24:03 |
95 |
20 |
20 |
集合竞价 |
| 09:24:12 |
94.99 |
20 |
20 |
集合竞价 |
| 09:24:21 |
94.98 |
20 |
20 |
集合竞价 |
| 09:24:30 |
94.91 |
20 |
20 |
集合竞价 |
| 09:24:39 |
94.9 |
20 |
20 |
集合竞价 |
| 09:24:48 |
94.89 |
20 |
20 |
集合竞价 |
| 09:24:57 |
94.9 |
37 |
37 |
集合竞价 |
| 09:25:00 |
95 |
69 |
106 |
买入 |
| 09:30:00 |
94.3 |
15 |
121 |
卖出 |
| 09:30:03 |
94.3 |
191 |
312 |
买入 |
| 09:30:06 |
94.3 |
28 |
340 |
买入 |
| 09:30:09 |
94.16 |
37 |
377 |
卖出 |
| 09:30:12 |
94.14 |
19 |
396 |
买入 |
| 09:30:15 |
94.14 |
26 |
422 |
买入 |
| 09:30:18 |
94.13 |
5 |
427 |
卖出 |
| 09:30:21 |
94.13 |
7 |
434 |
买入 |
| 09:30:24 |
94.05 |
15 |
449 |
卖出 |
| 09:30:27 |
94.1 |
8 |
457 |
买入 |
| 09:30:30 |
94.04 |
5 |
462 |
卖出 |
| 09:30:33 |
94.04 |
10 |
472 |
卖出 |
| 09:30:36 |
94.04 |
8 |
480 |
卖出 |
| 09:30:39 |
94.04 |
6 |
486 |
买入 |
| 09:30:42 |
94.05 |
15 |
501 |
买入 |
| 09:30:45 |
94.05 |
6 |
507 |
卖出 |
| 09:30:48 |
94 |
67 |
574 |
卖出 |
| 09:30:51 |
93.84 |
14 |
588 |
卖出 |
| 09:30:54 |
93.92 |
8 |
596 |
买入 |
| 09:30:57 |
93.76 |
4 |
600 |
卖出 |
| 09:31:00 |
93.7 |
5 |
605 |
卖出 |
| 09:31:03 |
93.7 |
2 |
607 |
买入 |
| 09:31:06 |
93.66 |
10 |
617 |
卖出 |
| 09:31:09 |
93.68 |
27 |
644 |
买入 |
| 09:31:12 |
93.74 |
16 |
660 |
买入 |
| 09:31:15 |
93.75 |
26 |
686 |
买入 |
| 09:31:18 |
94 |
7 |
693 |
买入 |
| 09:31:21 |
94.03 |
4 |
697 |
买入 |
| 09:31:24 |
94.05 |
4 |
701 |
买入 |
| 09:31:27 |
94 |
2 |
703 |
卖出 |
| 09:31:30 |
94.05 |
3 |
706 |
买入 |
| 09:31:33 |
94.06 |
9 |
715 |
买入 |
| 09:31:36 |
94.09 |
5 |
720 |
卖出 |
| 09:31:39 |
94.06 |
5 |
725 |
卖出 |
| 09:31:42 |
93.97 |
35 |
760 |
卖出 |
| 09:31:45 |
93.99 |
64 |
824 |
买入 |
| 09:31:48 |
93.99 |
10 |
834 |
买入 |
| 09:31:51 |
93.97 |
1 |
835 |
卖出 |
| 09:31:54 |
93.97 |
2 |
837 |
卖出 |
| 09:31:57 |
93.88 |
1 |
838 |
卖出 |
| 09:32:00 |
93.88 |
4 |
842 |
卖出 |
| 09:32:03 |
93.82 |
13 |
855 |
卖出 |
| 09:32:06 |
93.88 |
1 |
856 |
买入 |
| 09:32:09 |
93.97 |
7 |
863 |
买入 |
| 09:32:12 |
93.86 |
6 |
869 |
卖出 |
| 09:32:15 |
93.86 |
1 |
870 |
卖出 |
| 09:32:18 |
93.91 |
1 |
871 |
卖出 |
| 09:32:21 |
93.91 |
6 |
877 |
卖出 |
| 09:32:24 |
93.97 |
28 |
905 |
买入 |
| 09:32:30 |
93.97 |
1 |
906 |
买入 |
| 09:32:33 |
93.97 |
7 |
913 |
买入 |
| 09:32:39 |
93.97 |
6 |
919 |
买入 |
| 09:32:45 |
94.04 |
7 |
926 |
买入 |
| 09:32:48 |
93.98 |
3 |
929 |
卖出 |
| 09:32:51 |
94.06 |
8 |
937 |
买入 |
| 09:32:54 |
94.09 |
3 |
940 |
买入 |
| 09:32:57 |
94.09 |
51 |
991 |
买入 |
| 09:33:00 |
94.04 |
20 |
1011 |
卖出 |
| 09:33:03 |
93.7 |
111 |
1122 |
卖出 |
| 09:33:06 |
93.5 |
51 |
1173 |
卖出 |
| 09:33:09 |
93.51 |
14 |
1187 |
卖出 |
| 09:33:12 |
93.74 |
8 |
1195 |
买入 |
| 09:33:15 |
93.5 |
3 |
1198 |
卖出 |
| 09:33:18 |
93.52 |
10 |
1208 |
买入 |
| 09:33:21 |
93.52 |
20 |
1228 |
卖出 |
| 09:33:24 |
93.54 |
11 |
1239 |
买入 |
| 09:33:27 |
93.5 |
10 |
1249 |
卖出 |
| 09:33:30 |
93.2 |
24 |
1273 |
卖出 |
| 09:33:33 |
93.35 |
4 |
1277 |
买入 |
| 09:33:36 |
93.4 |
8 |
1285 |
买入 |
| 09:33:39 |
93.55 |
2 |
1287 |
买入 |
| 09:33:42 |
93.47 |
8 |
1295 |
卖出 |
| 09:33:45 |
93.4 |
1 |
1296 |
卖出 |
| 09:33:48 |
93.54 |
2 |
1298 |
买入 |
| 09:33:51 |
93.44 |
3 |
1301 |
卖出 |
| 09:33:54 |
93.43 |
7 |
1308 |
卖出 |
| 09:33:57 |
93.46 |
7 |
1315 |
买入 |
| 09:34:00 |
93.46 |
9 |
1324 |
买入 |
| 09:34:03 |
93.5 |
1 |
1325 |
买入 |
| 09:34:06 |
93.7 |
7 |
1332 |
买入 |
| 09:34:09 |
93.62 |
2 |
1334 |
卖出 |
| 09:34:15 |
93.69 |
2 |
1336 |
买入 |
| 09:34:18 |
93.61 |
17 |
1353 |
卖出 |
| 09:34:21 |
93.5 |
3 |
1356 |
卖出 |
| 09:34:24 |
93.42 |
19 |
1375 |
卖出 |
| 09:34:27 |
93.45 |
7 |
1382 |
买入 |
| 09:34:30 |
93.4 |
9 |
1391 |
卖出 |
| 09:34:33 |
93.35 |
23 |
1414 |
卖出 |
| 09:34:36 |
93.22 |
6 |
1420 |
卖出 |
| 09:34:39 |
93.3 |
1 |
1421 |
买入 |
| 09:34:42 |
93.3 |
1 |
1422 |
买入 |
| 09:34:45 |
93.3 |
1 |
1423 |
买入 |
| 09:34:48 |
93.3 |
6 |
1429 |
买入 |
| 09:34:51 |
93.39 |
6 |
1435 |
买入 |
| 09:34:54 |
93.45 |
25 |
1460 |
买入 |
| 09:34:57 |
93.39 |
19 |
1479 |
卖出 |
| 09:35:00 |
93.51 |
1 |
1480 |
买入 |
| 09:35:03 |
93.5 |
19 |
1499 |
卖出 |
| 09:35:06 |
93.5 |
2 |
1501 |
卖出 |
| 09:35:09 |
93.5 |
2 |
1503 |
卖出 |
| 09:35:12 |
93.43 |
8 |
1511 |
卖出 |
| 09:35:15 |
93.35 |
14 |
1525 |
卖出 |
| 09:35:18 |
93.36 |
8 |
1533 |
买入 |
| 09:35:21 |
93.38 |
1 |
1534 |
买入 |
| 09:35:24 |
93.3 |
78 |
1612 |
卖出 |
| 09:35:27 |
93.23 |
28 |
1640 |
卖出 |
| 09:35:30 |
93.23 |
18 |
1658 |
卖出 |
| 09:35:33 |
93.33 |
30 |
1688 |
买入 |
| 09:35:36 |
93.15 |
57 |
1745 |
卖出 |
| 09:35:39 |
93.15 |
7 |
1752 |
卖出 |
| 09:35:42 |
93.15 |
15 |
1767 |
卖出 |
| 09:35:45 |
93.15 |
7 |
1774 |
卖出 |
| 09:35:48 |
93.11 |
20 |
1794 |
卖出 |
| 09:35:51 |
93.15 |
10 |
1804 |
买入 |
| 09:35:54 |
93.1 |
2 |
1806 |
卖出 |
| 09:35:57 |
93.1 |
9 |
1815 |
买入 |
| 09:36:00 |
93.12 |
2 |
1817 |
买入 |
| 09:36:03 |
93.15 |
8 |
1825 |
买入 |
| 09:36:06 |
93.32 |
5 |
1830 |
买入 |
| 09:36:09 |
93.33 |
2 |
1832 |
买入 |
| 09:36:12 |
93.33 |
9 |
1841 |
卖出 |
| 09:36:15 |
93.33 |
3 |
1844 |
卖出 |
| 09:36:18 |
93.16 |
1 |
1845 |
卖出 |
| 09:36:21 |
93.3 |
1 |
1846 |
买入 |
| 09:36:27 |
93.36 |
12 |
1858 |
买入 |
| 09:36:30 |
93.43 |
2 |
1860 |
买入 |
| 09:36:33 |
93.43 |
5 |
1865 |
买入 |
| 09:36:36 |
93.42 |
2 |
1867 |
卖出 |
| 09:36:39 |
93.31 |
2 |
1869 |
卖出 |
| 09:36:45 |
93.43 |
2 |
1871 |
买入 |
| 09:36:48 |
93.33 |
2 |
1873 |
卖出 |
| 09:36:51 |
93.33 |
5 |
1878 |
卖出 |
| 09:36:54 |
93.31 |
7 |
1885 |
卖出 |
| 09:36:57 |
93.3 |
1 |
1886 |
卖出 |
| 09:37:00 |
93.32 |
4 |
1890 |
买入 |
| 09:37:03 |
93.33 |
3 |
1893 |
买入 |
| 09:37:06 |
93.3 |
3 |
1896 |
买入 |
| 09:37:09 |
93.3 |
15 |
1911 |
买入 |
| 09:37:12 |
93.3 |
9 |
1920 |
买入 |
| 09:37:15 |
93.33 |
10 |
1930 |
卖出 |
| 09:37:21 |
93.51 |
4 |
1934 |
买入 |
| 09:37:24 |
93.37 |
2 |
1936 |
卖出 |
| 09:37:27 |
93.33 |
2 |
1938 |
卖出 |
| 09:37:30 |
93.5 |
1 |
1939 |
买入 |
| 09:37:33 |
93.33 |
17 |
1956 |
卖出 |
| 09:37:36 |
93.31 |
1 |
1957 |
卖出 |
| 09:37:39 |
93.33 |
2 |
1959 |
买入 |
| 09:37:42 |
93.31 |
10 |
1969 |
卖出 |
| 09:37:45 |
93.3 |
14 |
1983 |
卖出 |
| 09:37:48 |
93.31 |
17 |
2000 |
买入 |
| 09:37:51 |
93.73 |
56 |
2056 |
买入 |
| 09:37:54 |
93.73 |
7 |
2063 |
卖出 |
| 09:37:57 |
93.6 |
8 |
2071 |
卖出 |
| 09:38:00 |
93.68 |
6 |
2077 |
买入 |
| 09:38:12 |
93.5 |
3 |
2080 |
卖出 |
| 09:38:18 |
93.5 |
11 |
2091 |
卖出 |
| 09:38:24 |
93.53 |
1 |
2092 |
卖出 |
| 09:38:30 |
93.59 |
3 |
2095 |
卖出 |
| 09:38:33 |
93.59 |
3 |
2098 |
买入 |
| 09:38:36 |
93.69 |
4 |
2102 |
买入 |
| 09:38:39 |
93.85 |
1 |
2103 |
买入 |
| 09:38:42 |
93.59 |
9 |
2112 |
卖出 |
| 09:38:45 |
93.59 |
2 |
2114 |
卖出 |
| 09:38:51 |
93.6 |
20 |
2134 |
卖出 |
| 09:38:54 |
93.54 |
17 |
2151 |
卖出 |
| 09:38:57 |
93.54 |
14 |
2165 |
卖出 |
| 09:39:00 |
93.76 |
4 |
2169 |
买入 |
| 09:39:03 |
93.7 |
51 |
2220 |
卖出 |
| 09:39:06 |
93.58 |
4 |
2224 |
卖出 |
| 09:39:09 |
93.53 |
14 |
2238 |
卖出 |
| 09:39:12 |
93.57 |
5 |
2243 |
买入 |
| 09:39:15 |
93.5 |
21 |
2264 |
卖出 |
| 09:39:18 |
93.47 |
4 |
2268 |
卖出 |
| 09:39:21 |
93.47 |
3 |
2271 |
卖出 |
| 09:39:24 |
93.47 |
11 |
2282 |
卖出 |
| 09:39:27 |
93.4 |
28 |
2310 |
卖出 |
| 09:39:30 |
93.35 |
7 |
2317 |
卖出 |
| 09:39:33 |
93.46 |
3 |
2320 |
买入 |
| 09:39:36 |
93.47 |
6 |
2326 |
买入 |
| 09:39:39 |
93.46 |
6 |
2332 |
卖出 |
| 09:39:42 |
93.47 |
2 |
2334 |
买入 |
| 09:39:45 |
93.47 |
2 |
2336 |
买入 |
| 09:39:48 |
93.4 |
19 |
2355 |
卖出 |
| 09:39:51 |
93.46 |
3 |
2358 |
卖出 |
| 09:39:57 |
93.41 |
2 |
2360 |
卖出 |
| 09:40:00 |
93.42 |
4 |
2364 |
买入 |
| 09:40:03 |
93.41 |
1 |
2365 |
卖出 |
| 09:40:06 |
93.4 |
5 |
2370 |
卖出 |
| 09:40:09 |
93.48 |
10 |
2380 |
买入 |
| 09:40:12 |
93.44 |
10 |
2390 |
卖出 |
| 09:40:15 |
93.5 |
6 |
2396 |
买入 |
| 09:40:18 |
93.51 |
1 |
2397 |
买入 |
| 09:40:33 |
93.78 |
17 |
2414 |
买入 |
| 09:40:36 |
93.94 |
42 |
2456 |
买入 |
| 09:40:39 |
94.08 |
13 |
2469 |
买入 |
| 09:40:42 |
94 |
12 |
2481 |
卖出 |
| 09:40:45 |
93.92 |
13 |
2494 |
卖出 |
| 09:40:48 |
93.88 |
1 |
2495 |
卖出 |
| 09:40:51 |
94.03 |
4 |
2499 |
买入 |
| 09:40:54 |
93.96 |
4 |
2503 |
卖出 |
| 09:40:57 |
93.97 |
22 |
2525 |
买入 |
| 09:41:03 |
94.03 |
1 |
2526 |
卖出 |
| 09:41:06 |
93.95 |
4 |
2530 |
卖出 |
| 09:41:09 |
93.95 |
9 |
2539 |
卖出 |
| 09:41:12 |
94.03 |
13 |
2552 |
买入 |
| 09:41:15 |
94 |
24 |
2576 |
卖出 |
| 09:41:21 |
94.05 |
1 |
2577 |
买入 |
| 09:41:24 |
94 |
14 |
2591 |
卖出 |
| 09:41:27 |
93.95 |
3 |
2594 |
卖出 |
| 09:41:30 |
93.89 |
4 |
2598 |
卖出 |
| 09:41:33 |
93.99 |
23 |
2621 |
买入 |
| 09:41:36 |
93.9 |
4 |
2625 |
卖出 |
| 09:41:45 |
93.91 |
3 |
2628 |
卖出 |
| 09:41:48 |
93.88 |
10 |
2638 |
卖出 |
| 09:41:51 |
93.78 |
12 |
2650 |
卖出 |
| 09:41:54 |
93.59 |
9 |
2659 |
卖出 |
| 09:41:57 |
93.59 |
1 |
2660 |
卖出 |
| 09:42:00 |
93.59 |
1 |
2661 |
卖出 |
| 09:42:09 |
93.59 |
18 |
2679 |
卖出 |
| 09:42:12 |
93.6 |
9 |
2688 |
买入 |
| 09:42:15 |
93.6 |
16 |
2704 |
卖出 |
| 09:42:18 |
93.78 |
7 |
2711 |
买入 |
| 09:42:21 |
93.61 |
3 |
2714 |
卖出 |
| 09:42:30 |
93.66 |
2 |
2716 |
卖出 |
| 09:42:33 |
93.76 |
10 |
2726 |
买入 |
| 09:42:36 |
93.77 |
2 |
2728 |
买入 |
| 09:42:48 |
93.8 |
23 |
2751 |
买入 |
| 09:42:51 |
93.73 |
3 |
2754 |
卖出 |
| 09:42:57 |
93.88 |
4 |
2758 |
买入 |
| 09:43:00 |
93.88 |
1 |
2759 |
买入 |
| 09:43:03 |
93.74 |
13 |
2772 |
卖出 |
| 09:43:06 |
93.88 |
18 |
2790 |
买入 |
| 09:43:09 |
93.73 |
3 |
2793 |
卖出 |
| 09:43:15 |
93.88 |
9 |
2802 |
买入 |
| 09:43:21 |
93.74 |
5 |
2807 |
卖出 |
| 09:43:24 |
93.74 |
2 |
2809 |
卖出 |
| 09:43:27 |
93.75 |
3 |
2812 |
买入 |
| 09:43:30 |
93.74 |
9 |
2821 |
卖出 |
| 09:43:33 |
93.69 |
12 |
2833 |
卖出 |
| 09:43:36 |
93.68 |
8 |
2841 |
卖出 |
| 09:43:39 |
93.69 |
2 |
2843 |
买入 |
| 09:43:45 |
93.65 |
3 |
2846 |
卖出 |
| 09:43:48 |
93.61 |
39 |
2885 |
卖出 |
| 09:43:51 |
93.54 |
63 |
2948 |
卖出 |
| 09:43:54 |
93.51 |
20 |
2968 |
卖出 |
| 09:43:57 |
93.51 |
1 |
2969 |
卖出 |
| 09:44:00 |
93.59 |
26 |
2995 |
买入 |
| 09:44:03 |
93.65 |
6 |
3001 |
买入 |
| 09:44:06 |
93.73 |
7 |
3008 |
买入 |
| 09:44:15 |
93.74 |
8 |
3016 |
卖出 |
| 09:44:18 |
93.79 |
2 |
3018 |
买入 |
| 09:44:21 |
93.79 |
4 |
3022 |
买入 |
| 09:44:24 |
93.79 |
17 |
3039 |
买入 |
| 09:44:30 |
93.74 |
5 |
3044 |
卖出 |
| 09:44:39 |
93.79 |
1 |
3045 |
卖出 |
| 09:44:42 |
93.64 |
22 |
3067 |
卖出 |
| 09:44:48 |
93.52 |
101 |
3168 |
卖出 |
| 09:44:51 |
93.52 |
5 |
3173 |
卖出 |
| 09:44:54 |
93.57 |
5 |
3178 |
买入 |
| 09:44:57 |
93.5 |
3 |
3181 |
卖出 |
| 09:45:00 |
93.61 |
12 |
3193 |
买入 |
| 09:45:03 |
93.43 |
39 |
3232 |
卖出 |
| 09:45:06 |
93.43 |
10 |
3242 |
卖出 |
| 09:45:09 |
93.45 |
3 |
3245 |
买入 |
| 09:45:12 |
93.45 |
3 |
3248 |
卖出 |
| 09:45:15 |
93.45 |
2 |
3250 |
卖出 |
| 09:45:18 |
93.43 |
3 |
3253 |
卖出 |
| 09:45:21 |
93.44 |
15 |
3268 |
买入 |
| 09:45:24 |
93.34 |
61 |
3329 |
卖出 |
| 09:45:27 |
93.33 |
12 |
3341 |
卖出 |
| 09:45:30 |
93.29 |
63 |
3404 |
卖出 |
| 09:45:33 |
93.2 |
5 |
3409 |
卖出 |
| 09:45:42 |
93.2 |
3 |
3412 |
卖出 |
| 09:45:45 |
93.2 |
8 |
3420 |
卖出 |
| 09:45:48 |
93.18 |
11 |
3431 |
卖出 |
| 09:45:54 |
93.19 |
1 |
3432 |
买入 |
| 09:45:57 |
93.15 |
10 |
3442 |
卖出 |