鑫铂股份[003038]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
67.47 |
7 |
7 |
集合竞价 |
| 09:15:09 |
71.25 |
17 |
17 |
集合竞价 |
| 09:16:12 |
71.25 |
17 |
17 |
集合竞价 |
| 09:16:30 |
71.25 |
17 |
17 |
集合竞价 |
| 09:16:39 |
71.25 |
17 |
17 |
集合竞价 |
| 09:16:48 |
71.11 |
17 |
17 |
集合竞价 |
| 09:17:06 |
71.1 |
17 |
17 |
集合竞价 |
| 09:17:15 |
70.01 |
22 |
22 |
集合竞价 |
| 09:17:33 |
70 |
23 |
23 |
集合竞价 |
| 09:17:42 |
69.99 |
22 |
22 |
集合竞价 |
| 09:17:51 |
69.98 |
22 |
22 |
集合竞价 |
| 09:18:09 |
70 |
24 |
24 |
集合竞价 |
| 09:18:18 |
69.99 |
24 |
24 |
集合竞价 |
| 09:19:21 |
69.85 |
25 |
25 |
集合竞价 |
| 09:19:48 |
69 |
42 |
42 |
集合竞价 |
| 09:19:57 |
69 |
44 |
44 |
集合竞价 |
| 09:20:18 |
68.68 |
54 |
54 |
集合竞价 |
| 09:20:27 |
68.68 |
56 |
56 |
集合竞价 |
| 09:20:45 |
68.68 |
57 |
57 |
集合竞价 |
| 09:20:54 |
68.68 |
57 |
57 |
集合竞价 |
| 09:21:03 |
68.56 |
60 |
60 |
集合竞价 |
| 09:21:12 |
68.61 |
61 |
61 |
集合竞价 |
| 09:21:21 |
68.6 |
62 |
62 |
集合竞价 |
| 09:21:30 |
68.6 |
62 |
62 |
集合竞价 |
| 09:21:39 |
68.6 |
62 |
62 |
集合竞价 |
| 09:21:48 |
68.6 |
62 |
62 |
集合竞价 |
| 09:22:06 |
68.61 |
62 |
62 |
集合竞价 |
| 09:22:24 |
68.61 |
62 |
62 |
集合竞价 |
| 09:22:33 |
68.61 |
62 |
62 |
集合竞价 |
| 09:22:51 |
68.61 |
62 |
62 |
集合竞价 |
| 09:23:00 |
68.67 |
62 |
62 |
集合竞价 |
| 09:23:09 |
68.61 |
63 |
63 |
集合竞价 |
| 09:23:18 |
68.67 |
63 |
63 |
集合竞价 |
| 09:23:36 |
68.61 |
69 |
69 |
集合竞价 |
| 09:23:45 |
68.61 |
74 |
74 |
集合竞价 |
| 09:23:54 |
68.61 |
76 |
76 |
集合竞价 |
| 09:24:03 |
68.67 |
76 |
76 |
集合竞价 |
| 09:24:12 |
68.67 |
76 |
76 |
集合竞价 |
| 09:24:21 |
68.68 |
83 |
83 |
集合竞价 |
| 09:24:30 |
68.68 |
83 |
83 |
集合竞价 |
| 09:24:39 |
68.68 |
92 |
92 |
集合竞价 |
| 09:24:48 |
68.68 |
93 |
93 |
集合竞价 |
| 09:24:57 |
68.68 |
98 |
98 |
集合竞价 |
| 09:25:00 |
69.2 |
113 |
211 |
买入 |
| 09:30:00 |
69.18 |
18 |
229 |
卖出 |
| 09:30:03 |
69.22 |
82 |
311 |
买入 |
| 09:30:06 |
69.21 |
46 |
357 |
卖出 |
| 09:30:09 |
69.21 |
32 |
389 |
卖出 |
| 09:30:12 |
69.35 |
8 |
397 |
买入 |
| 09:30:15 |
69.35 |
20 |
417 |
卖出 |
| 09:30:18 |
69.37 |
23 |
440 |
买入 |
| 09:30:21 |
69.35 |
8 |
448 |
卖出 |
| 09:30:24 |
69.37 |
9 |
457 |
买入 |
| 09:30:27 |
69.22 |
11 |
468 |
卖出 |
| 09:30:30 |
69.21 |
21 |
489 |
卖出 |
| 09:30:33 |
69.12 |
48 |
537 |
卖出 |
| 09:30:36 |
69 |
109 |
646 |
卖出 |
| 09:30:39 |
68.93 |
24 |
670 |
卖出 |
| 09:30:42 |
68.88 |
12 |
682 |
卖出 |
| 09:30:45 |
68.86 |
5 |
687 |
卖出 |
| 09:30:48 |
68.82 |
12 |
699 |
卖出 |
| 09:30:51 |
68.83 |
7 |
706 |
买入 |
| 09:30:54 |
68.72 |
4 |
710 |
卖出 |
| 09:30:57 |
68.63 |
47 |
757 |
卖出 |
| 09:31:00 |
68.63 |
2 |
759 |
买入 |
| 09:31:03 |
68.8 |
21 |
780 |
买入 |
| 09:31:06 |
68.69 |
35 |
815 |
卖出 |
| 09:31:09 |
68.79 |
18 |
833 |
买入 |
| 09:31:12 |
68.88 |
52 |
885 |
买入 |
| 09:31:15 |
68.83 |
9 |
894 |
卖出 |
| 09:31:18 |
68.69 |
48 |
942 |
卖出 |
| 09:31:21 |
68.88 |
10 |
952 |
卖出 |
| 09:31:24 |
68.79 |
26 |
978 |
卖出 |
| 09:31:27 |
68.8 |
17 |
995 |
买入 |
| 09:31:30 |
68.74 |
3 |
998 |
卖出 |
| 09:31:33 |
68.74 |
53 |
1051 |
卖出 |
| 09:31:36 |
68.73 |
49 |
1100 |
卖出 |
| 09:31:39 |
68.33 |
112 |
1212 |
卖出 |
| 09:31:42 |
68.28 |
18 |
1230 |
卖出 |
| 09:31:45 |
68.2 |
48 |
1278 |
卖出 |
| 09:31:48 |
68.23 |
18 |
1296 |
买入 |
| 09:31:51 |
68.2 |
4 |
1300 |
买入 |
| 09:31:54 |
68.1 |
11 |
1311 |
卖出 |
| 09:31:57 |
68.2 |
43 |
1354 |
卖出 |
| 09:32:00 |
68.21 |
20 |
1374 |
买入 |
| 09:32:03 |
68.1 |
11 |
1385 |
卖出 |
| 09:32:06 |
68.09 |
8 |
1393 |
卖出 |
| 09:32:09 |
68 |
52 |
1445 |
卖出 |
| 09:32:12 |
68.05 |
32 |
1477 |
买入 |
| 09:32:15 |
67.79 |
14 |
1491 |
卖出 |
| 09:32:18 |
67.9 |
5 |
1496 |
买入 |
| 09:32:21 |
67.9 |
2 |
1498 |
卖出 |
| 09:32:24 |
67.9 |
37 |
1535 |
卖出 |
| 09:32:27 |
68 |
27 |
1562 |
买入 |
| 09:32:30 |
68 |
23 |
1585 |
买入 |
| 09:32:33 |
68 |
12 |
1597 |
买入 |
| 09:32:36 |
67.99 |
37 |
1634 |
卖出 |
| 09:32:39 |
68.05 |
8 |
1642 |
买入 |
| 09:32:42 |
68.05 |
12 |
1654 |
买入 |
| 09:32:48 |
68 |
3 |
1657 |
卖出 |
| 09:32:51 |
68.02 |
4 |
1661 |
卖出 |
| 09:32:54 |
68.06 |
13 |
1674 |
买入 |
| 09:32:57 |
68.18 |
10 |
1684 |
买入 |
| 09:33:00 |
68.09 |
11 |
1695 |
卖出 |
| 09:33:03 |
68.12 |
4 |
1699 |
买入 |
| 09:33:06 |
68.06 |
2 |
1701 |
卖出 |
| 09:33:09 |
68.18 |
6 |
1707 |
卖出 |
| 09:33:12 |
68.18 |
5 |
1712 |
卖出 |
| 09:33:15 |
68.2 |
5 |
1717 |
买入 |
| 09:33:18 |
68.23 |
14 |
1731 |
买入 |
| 09:33:21 |
68.28 |
8 |
1739 |
买入 |
| 09:33:24 |
68.28 |
13 |
1752 |
卖出 |
| 09:33:27 |
68.22 |
15 |
1767 |
卖出 |
| 09:33:30 |
68.44 |
3 |
1770 |
买入 |
| 09:33:33 |
68.19 |
1 |
1771 |
卖出 |
| 09:33:36 |
68.22 |
8 |
1779 |
买入 |
| 09:33:39 |
68.22 |
1 |
1780 |
卖出 |
| 09:33:42 |
68.23 |
1 |
1781 |
卖出 |
| 09:33:45 |
68.41 |
1 |
1782 |
买入 |
| 09:33:51 |
68.45 |
9 |
1791 |
买入 |
| 09:33:54 |
68.41 |
11 |
1802 |
卖出 |
| 09:34:00 |
68.67 |
11 |
1813 |
买入 |
| 09:34:03 |
68.68 |
6 |
1819 |
买入 |
| 09:34:06 |
68.73 |
8 |
1827 |
买入 |
| 09:34:09 |
68.8 |
4 |
1831 |
买入 |
| 09:34:12 |
68.79 |
6 |
1837 |
买入 |
| 09:34:18 |
68.79 |
45 |
1882 |
买入 |
| 09:34:21 |
68.8 |
10 |
1892 |
买入 |
| 09:34:24 |
68.55 |
6 |
1898 |
卖出 |
| 09:34:27 |
68.6 |
3 |
1901 |
买入 |
| 09:34:30 |
68.7 |
6 |
1907 |
买入 |
| 09:34:33 |
68.76 |
10 |
1917 |
买入 |
| 09:34:36 |
68.76 |
1 |
1918 |
买入 |
| 09:34:45 |
68.79 |
3 |
1921 |
买入 |
| 09:34:48 |
68.6 |
7 |
1928 |
卖出 |
| 09:34:51 |
68.64 |
8 |
1936 |
卖出 |
| 09:34:54 |
68.6 |
2 |
1938 |
卖出 |
| 09:34:57 |
68.62 |
4 |
1942 |
买入 |
| 09:35:00 |
68.6 |
5 |
1947 |
卖出 |
| 09:35:03 |
68.62 |
3 |
1950 |
买入 |
| 09:35:06 |
68.6 |
44 |
1994 |
卖出 |
| 09:35:09 |
68.24 |
38 |
2032 |
卖出 |
| 09:35:12 |
68.22 |
32 |
2064 |
卖出 |
| 09:35:15 |
68.22 |
56 |
2120 |
卖出 |
| 09:35:18 |
68.19 |
81 |
2201 |
卖出 |
| 09:35:21 |
68.3 |
26 |
2227 |
买入 |
| 09:35:24 |
68.3 |
4 |
2231 |
卖出 |
| 09:35:27 |
68.23 |
2 |
2233 |
卖出 |
| 09:35:30 |
68.22 |
12 |
2245 |
卖出 |
| 09:35:33 |
68.1 |
1 |
2246 |
卖出 |
| 09:35:36 |
68.1 |
4 |
2250 |
卖出 |
| 09:35:39 |
68.1 |
7 |
2257 |
买入 |
| 09:35:42 |
68.1 |
6 |
2263 |
买入 |
| 09:35:45 |
68.1 |
6 |
2269 |
卖出 |
| 09:35:48 |
68.1 |
9 |
2278 |
卖出 |
| 09:35:51 |
68.02 |
43 |
2321 |
卖出 |
| 09:35:54 |
68.02 |
25 |
2346 |
卖出 |
| 09:35:57 |
68.02 |
9 |
2355 |
卖出 |
| 09:36:00 |
68.1 |
2 |
2357 |
买入 |
| 09:36:03 |
68.02 |
14 |
2371 |
卖出 |
| 09:36:06 |
68.02 |
5 |
2376 |
卖出 |
| 09:36:09 |
68.02 |
29 |
2405 |
买入 |
| 09:36:12 |
68.01 |
22 |
2427 |
卖出 |
| 09:36:15 |
68 |
42 |
2469 |
卖出 |
| 09:36:18 |
68.02 |
17 |
2486 |
买入 |
| 09:36:21 |
68 |
10 |
2496 |
卖出 |
| 09:36:24 |
68.02 |
8 |
2504 |
买入 |
| 09:36:27 |
68.15 |
5 |
2509 |
买入 |
| 09:36:30 |
68.02 |
47 |
2556 |
卖出 |
| 09:36:36 |
68.22 |
2 |
2558 |
买入 |
| 09:36:39 |
68.21 |
36 |
2594 |
卖出 |
| 09:36:42 |
68.23 |
2 |
2596 |
买入 |
| 09:36:48 |
68.23 |
9 |
2605 |
卖出 |
| 09:36:51 |
68.23 |
8 |
2613 |
卖出 |
| 09:36:57 |
68.23 |
1 |
2614 |
卖出 |
| 09:37:00 |
68.29 |
1 |
2615 |
买入 |
| 09:37:03 |
68.26 |
10 |
2625 |
卖出 |
| 09:37:06 |
68.23 |
4 |
2629 |
卖出 |
| 09:37:09 |
68.26 |
5 |
2634 |
买入 |
| 09:37:15 |
68.23 |
4 |
2638 |
卖出 |
| 09:37:18 |
68.2 |
31 |
2669 |
卖出 |
| 09:37:21 |
68.08 |
31 |
2700 |
卖出 |
| 09:37:24 |
68.02 |
5 |
2705 |
卖出 |
| 09:37:27 |
68.07 |
1 |
2706 |
买入 |
| 09:37:30 |
68.02 |
8 |
2714 |
买入 |
| 09:37:33 |
68.02 |
5 |
2719 |
买入 |
| 09:37:36 |
68.02 |
2 |
2721 |
买入 |
| 09:37:39 |
68 |
7 |
2728 |
卖出 |
| 09:37:42 |
68.03 |
3 |
2731 |
买入 |
| 09:37:48 |
68.01 |
11 |
2742 |
卖出 |
| 09:37:51 |
68.07 |
9 |
2751 |
买入 |
| 09:37:54 |
68.08 |
7 |
2758 |
买入 |
| 09:37:57 |
68.08 |
11 |
2769 |
卖出 |
| 09:38:03 |
68.23 |
8 |
2777 |
买入 |
| 09:38:06 |
68.07 |
3 |
2780 |
卖出 |
| 09:38:12 |
68.23 |
1 |
2781 |
卖出 |
| 09:38:15 |
68.26 |
4 |
2785 |
买入 |
| 09:38:18 |
68.09 |
2 |
2787 |
卖出 |
| 09:38:21 |
68.26 |
1 |
2788 |
买入 |
| 09:38:27 |
68.25 |
6 |
2794 |
买入 |
| 09:38:30 |
68.25 |
3 |
2797 |
买入 |
| 09:38:33 |
68.22 |
4 |
2801 |
卖出 |
| 09:38:39 |
68.25 |
1 |
2802 |
买入 |
| 09:38:42 |
68.25 |
1 |
2803 |
买入 |
| 09:38:45 |
68.25 |
3 |
2806 |
买入 |
| 09:38:51 |
68.22 |
5 |
2811 |
卖出 |
| 09:38:54 |
68.24 |
21 |
2832 |
买入 |
| 09:39:00 |
68.12 |
22 |
2854 |
卖出 |
| 09:39:03 |
68.06 |
24 |
2878 |
卖出 |
| 09:39:06 |
68.04 |
27 |
2905 |
卖出 |
| 09:39:09 |
67.92 |
86 |
2991 |
卖出 |
| 09:39:12 |
67.86 |
26 |
3017 |
卖出 |
| 09:39:15 |
67.84 |
13 |
3030 |
卖出 |
| 09:39:18 |
67.79 |
14 |
3044 |
卖出 |
| 09:39:21 |
67.78 |
6 |
3050 |
卖出 |
| 09:39:24 |
67.78 |
14 |
3064 |
买入 |
| 09:39:27 |
67.7 |
11 |
3075 |
卖出 |
| 09:39:30 |
67.78 |
1 |
3076 |
买入 |
| 09:39:33 |
67.65 |
16 |
3092 |
卖出 |
| 09:39:36 |
67.65 |
10 |
3102 |
卖出 |
| 09:39:39 |
67.62 |
16 |
3118 |
卖出 |
| 09:39:42 |
67.66 |
6 |
3124 |
买入 |
| 09:39:45 |
67.66 |
6 |
3130 |
卖出 |
| 09:39:48 |
67.56 |
36 |
3166 |
卖出 |
| 09:39:51 |
67.56 |
7 |
3173 |
买入 |
| 09:39:54 |
67.51 |
4 |
3177 |
卖出 |
| 09:39:57 |
67.53 |
35 |
3212 |
买入 |
| 09:40:00 |
67.5 |
10 |
3222 |
卖出 |
| 09:40:03 |
67.47 |
56 |
3278 |
卖出 |
| 09:40:06 |
67.51 |
2 |
3280 |
买入 |
| 09:40:09 |
67.47 |
53 |
3333 |
卖出 |
| 09:40:12 |
67.47 |
14 |
3347 |
卖出 |
| 09:40:15 |
67.52 |
24 |
3371 |
买入 |
| 09:40:18 |
67.66 |
11 |
3382 |
买入 |
| 09:40:21 |
67.64 |
17 |
3399 |
卖出 |
| 09:40:27 |
67.52 |
3 |
3402 |
卖出 |
| 09:40:30 |
67.56 |
4 |
3406 |
卖出 |
| 09:40:33 |
67.66 |
5 |
3411 |
买入 |
| 09:40:36 |
67.55 |
25 |
3436 |
卖出 |
| 09:40:39 |
67.69 |
2 |
3438 |
买入 |
| 09:40:42 |
67.56 |
2 |
3440 |
卖出 |
| 09:40:45 |
67.58 |
1 |
3441 |
买入 |
| 09:40:48 |
67.66 |
12 |
3453 |
买入 |
| 09:40:51 |
67.69 |
9 |
3462 |
卖出 |
| 09:40:54 |
67.66 |
10 |
3472 |
卖出 |
| 09:40:57 |
67.7 |
6 |
3478 |
买入 |
| 09:41:00 |
67.73 |
18 |
3496 |
买入 |
| 09:41:03 |
67.69 |
3 |
3499 |
卖出 |
| 09:41:06 |
67.69 |
2 |
3501 |
买入 |
| 09:41:12 |
67.87 |
1 |
3502 |
买入 |
| 09:41:15 |
67.87 |
2 |
3504 |
买入 |
| 09:41:18 |
67.87 |
2 |
3506 |
买入 |
| 09:41:21 |
67.87 |
10 |
3516 |
买入 |
| 09:41:24 |
67.87 |
5 |
3521 |
买入 |
| 09:41:27 |
67.87 |
6 |
3527 |
卖出 |
| 09:41:30 |
67.87 |
11 |
3538 |
卖出 |
| 09:41:33 |
67.88 |
5 |
3543 |
卖出 |
| 09:41:36 |
67.87 |
21 |
3564 |
卖出 |
| 09:41:39 |
67.87 |
1 |
3565 |
买入 |
| 09:41:42 |
67.87 |
5 |
3570 |
买入 |
| 09:41:45 |
67.73 |
37 |
3607 |
卖出 |
| 09:41:48 |
67.73 |
2 |
3609 |
卖出 |
| 09:41:51 |
67.81 |
5 |
3614 |
买入 |
| 09:41:54 |
67.88 |
8 |
3622 |
买入 |
| 09:41:57 |
67.73 |
15 |
3637 |
卖出 |
| 09:42:00 |
67.73 |
1 |
3638 |
卖出 |
| 09:42:03 |
67.81 |
1 |
3639 |
卖出 |
| 09:42:09 |
67.71 |
15 |
3654 |
卖出 |
| 09:42:12 |
67.81 |
6 |
3660 |
买入 |
| 09:42:15 |
67.77 |
4 |
3664 |
卖出 |
| 09:42:18 |
67.77 |
2 |
3666 |
买入 |
| 09:42:21 |
67.71 |
36 |
3702 |
卖出 |
| 09:42:24 |
67.73 |
3 |
3705 |
买入 |
| 09:42:27 |
67.8 |
4 |
3709 |
买入 |
| 09:42:30 |
67.71 |
3 |
3712 |
卖出 |
| 09:42:36 |
67.8 |
2 |
3714 |
买入 |
| 09:42:39 |
67.77 |
3 |
3717 |
卖出 |
| 09:42:45 |
67.9 |
2 |
3719 |
买入 |
| 09:42:48 |
68.04 |
50 |
3769 |
买入 |
| 09:42:51 |
68.08 |
38 |
3807 |
买入 |
| 09:42:54 |
68.06 |
7 |
3814 |
卖出 |
| 09:43:03 |
68.08 |
7 |
3821 |
卖出 |
| 09:43:06 |
68.08 |
3 |
3824 |
卖出 |
| 09:43:09 |
68.08 |
15 |
3839 |
买入 |
| 09:43:12 |
68.17 |
14 |
3853 |
买入 |
| 09:43:15 |
67.99 |
3 |
3856 |
买入 |
| 09:43:24 |
68 |
4 |
3860 |
卖出 |
| 09:43:27 |
68.19 |
1 |
3861 |
买入 |
| 09:43:30 |
68.19 |
2 |
3863 |
买入 |
| 09:43:33 |
68.19 |
1 |
3864 |
买入 |
| 09:43:39 |
68.19 |
2 |
3866 |
买入 |
| 09:43:42 |
68.2 |
5 |
3871 |
买入 |
| 09:43:48 |
68.21 |
1 |
3872 |
卖出 |
| 09:43:54 |
68.26 |
5 |
3877 |
买入 |
| 09:43:57 |
68.26 |
1 |
3878 |
买入 |
| 09:44:06 |
68.45 |
5 |
3883 |
买入 |
| 09:44:09 |
68.45 |
5 |
3888 |
买入 |
| 09:44:12 |
68.46 |
1 |
3889 |
买入 |
| 09:44:15 |
68.45 |
6 |
3895 |
卖出 |
| 09:44:18 |
68.49 |
4 |
3899 |
买入 |