开尔新材[300234]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
6.78 |
2 |
2 |
集合竞价 |
| 09:15:57 |
5.49 |
467 |
467 |
集合竞价 |
| 09:16:06 |
5.49 |
468 |
468 |
集合竞价 |
| 09:16:15 |
5.49 |
486 |
486 |
集合竞价 |
| 09:16:33 |
5.49 |
580 |
580 |
集合竞价 |
| 09:16:42 |
5.49 |
682 |
682 |
集合竞价 |
| 09:16:51 |
5.49 |
908 |
908 |
集合竞价 |
| 09:17:00 |
5.49 |
1000 |
1000 |
集合竞价 |
| 09:17:09 |
5.49 |
1000 |
1000 |
集合竞价 |
| 09:17:18 |
5.49 |
1000 |
1000 |
集合竞价 |
| 09:17:27 |
5.5 |
1000 |
1000 |
集合竞价 |
| 09:17:36 |
5.5 |
1000 |
1000 |
集合竞价 |
| 09:17:45 |
5.5 |
1000 |
1000 |
集合竞价 |
| 09:17:54 |
5.5 |
1000 |
1000 |
集合竞价 |
| 09:18:03 |
5.51 |
1000 |
1000 |
集合竞价 |
| 09:18:12 |
5.51 |
1000 |
1000 |
集合竞价 |
| 09:18:21 |
5.51 |
1000 |
1000 |
集合竞价 |
| 09:18:30 |
5.51 |
1000 |
1000 |
集合竞价 |
| 09:18:39 |
5.51 |
1000 |
1000 |
集合竞价 |
| 09:18:48 |
5.52 |
1000 |
1000 |
集合竞价 |
| 09:18:57 |
5.52 |
1000 |
1000 |
集合竞价 |
| 09:19:06 |
5.52 |
1000 |
1000 |
集合竞价 |
| 09:19:15 |
5.52 |
1000 |
1000 |
集合竞价 |
| 09:19:24 |
6.78 |
42 |
42 |
集合竞价 |
| 09:21:42 |
6.78 |
50 |
50 |
集合竞价 |
| 09:22:09 |
6.78 |
60 |
60 |
集合竞价 |
| 09:22:54 |
6.77 |
60 |
60 |
集合竞价 |
| 09:23:21 |
6.77 |
60 |
60 |
集合竞价 |
| 09:24:06 |
6.77 |
62 |
62 |
集合竞价 |
| 09:24:42 |
6.77 |
77 |
77 |
集合竞价 |
| 09:25:00 |
6.85 |
234 |
234 |
集合竞价 |
| 09:25:03 |
6.84 |
267 |
501 |
买入 |
| 09:30:03 |
6.81 |
381 |
882 |
卖出 |
| 09:30:06 |
6.8 |
135 |
1017 |
卖出 |
| 09:30:09 |
6.8 |
104 |
1121 |
买入 |
| 09:30:12 |
6.8 |
44 |
1165 |
买入 |
| 09:30:15 |
6.79 |
1 |
1166 |
卖出 |
| 09:30:18 |
6.8 |
52 |
1218 |
买入 |
| 09:30:21 |
6.8 |
34 |
1252 |
买入 |
| 09:30:24 |
6.81 |
1 |
1253 |
买入 |
| 09:30:27 |
6.82 |
6 |
1259 |
买入 |
| 09:30:30 |
6.83 |
32 |
1291 |
买入 |
| 09:30:33 |
6.84 |
113 |
1404 |
买入 |
| 09:30:36 |
6.84 |
157 |
1561 |
买入 |
| 09:30:39 |
6.83 |
184 |
1745 |
卖出 |
| 09:30:42 |
6.83 |
41 |
1786 |
买入 |
| 09:30:45 |
6.84 |
187 |
1973 |
买入 |
| 09:30:48 |
6.85 |
29 |
2002 |
买入 |
| 09:30:51 |
6.85 |
22 |
2024 |
买入 |
| 09:30:54 |
6.85 |
63 |
2087 |
买入 |
| 09:30:57 |
6.85 |
49 |
2136 |
买入 |
| 09:31:00 |
6.84 |
60 |
2196 |
卖出 |
| 09:31:03 |
6.82 |
100 |
2296 |
卖出 |
| 09:31:06 |
6.82 |
4 |
2300 |
卖出 |
| 09:31:09 |
6.82 |
2 |
2302 |
卖出 |
| 09:31:12 |
6.82 |
48 |
2350 |
卖出 |
| 09:31:15 |
6.82 |
53 |
2403 |
卖出 |
| 09:31:18 |
6.83 |
4 |
2407 |
买入 |
| 09:31:21 |
6.83 |
20 |
2427 |
买入 |
| 09:31:24 |
6.82 |
1 |
2428 |
卖出 |
| 09:31:27 |
6.83 |
2 |
2430 |
买入 |
| 09:31:30 |
6.83 |
19 |
2449 |
买入 |
| 09:31:33 |
6.82 |
54 |
2503 |
卖出 |
| 09:31:36 |
6.81 |
92 |
2595 |
卖出 |
| 09:31:39 |
6.8 |
11 |
2606 |
卖出 |
| 09:31:42 |
6.81 |
63 |
2669 |
买入 |
| 09:31:45 |
6.8 |
14 |
2683 |
卖出 |
| 09:31:48 |
6.8 |
10 |
2693 |
卖出 |
| 09:31:51 |
6.82 |
52 |
2745 |
买入 |
| 09:31:54 |
6.82 |
7 |
2752 |
买入 |
| 09:31:57 |
6.81 |
13 |
2765 |
卖出 |
| 09:32:00 |
6.8 |
34 |
2799 |
卖出 |
| 09:32:03 |
6.8 |
19 |
2818 |
买入 |
| 09:32:06 |
6.8 |
20 |
2838 |
买入 |
| 09:32:09 |
6.81 |
1100 |
3938 |
买入 |
| 09:32:12 |
6.83 |
130 |
4068 |
买入 |
| 09:32:15 |
6.82 |
26 |
4094 |
卖出 |
| 09:32:18 |
6.82 |
33 |
4127 |
卖出 |
| 09:32:21 |
6.81 |
74 |
4201 |
卖出 |
| 09:32:24 |
6.82 |
19 |
4220 |
卖出 |
| 09:32:27 |
6.82 |
11 |
4231 |
买入 |
| 09:32:30 |
6.82 |
10 |
4241 |
卖出 |
| 09:32:36 |
6.83 |
14 |
4255 |
买入 |
| 09:32:39 |
6.82 |
1 |
4256 |
卖出 |
| 09:32:42 |
6.83 |
5 |
4261 |
买入 |
| 09:32:45 |
6.82 |
29 |
4290 |
卖出 |
| 09:32:48 |
6.81 |
3 |
4293 |
卖出 |
| 09:32:51 |
6.81 |
3 |
4296 |
买入 |
| 09:32:54 |
6.82 |
13 |
4309 |
买入 |
| 09:32:57 |
6.82 |
4 |
4313 |
买入 |
| 09:33:00 |
6.8 |
3 |
4316 |
卖出 |
| 09:33:03 |
6.79 |
227 |
4543 |
卖出 |
| 09:33:06 |
6.79 |
125 |
4668 |
买入 |
| 09:33:09 |
6.79 |
175 |
4843 |
买入 |
| 09:33:12 |
6.79 |
176 |
5019 |
买入 |
| 09:33:15 |
6.79 |
29 |
5048 |
买入 |
| 09:33:18 |
6.79 |
10 |
5058 |
买入 |
| 09:33:24 |
6.82 |
13 |
5071 |
买入 |
| 09:33:27 |
6.81 |
14 |
5085 |
卖出 |
| 09:33:30 |
6.81 |
13 |
5098 |
买入 |
| 09:33:33 |
6.81 |
2 |
5100 |
买入 |
| 09:33:36 |
6.8 |
8 |
5108 |
卖出 |
| 09:33:39 |
6.81 |
1 |
5109 |
买入 |
| 09:33:42 |
6.8 |
89 |
5198 |
卖出 |
| 09:33:45 |
6.8 |
28 |
5226 |
买入 |
| 09:33:48 |
6.79 |
10 |
5236 |
卖出 |
| 09:33:51 |
6.8 |
4 |
5240 |
买入 |
| 09:33:57 |
6.8 |
10 |
5250 |
买入 |
| 09:34:00 |
6.8 |
77 |
5327 |
买入 |
| 09:34:03 |
6.8 |
4 |
5331 |
买入 |
| 09:34:06 |
6.81 |
73 |
5404 |
买入 |
| 09:34:12 |
6.8 |
32 |
5436 |
卖出 |
| 09:34:15 |
6.8 |
8 |
5444 |
卖出 |
| 09:34:18 |
6.8 |
92 |
5536 |
卖出 |
| 09:34:21 |
6.81 |
62 |
5598 |
买入 |
| 09:34:24 |
6.82 |
19 |
5617 |
买入 |
| 09:34:27 |
6.82 |
7 |
5624 |
买入 |
| 09:34:30 |
6.8 |
10 |
5634 |
卖出 |
| 09:34:33 |
6.8 |
21 |
5655 |
卖出 |
| 09:34:36 |
6.81 |
30 |
5685 |
买入 |
| 09:34:42 |
6.8 |
15 |
5700 |
买入 |
| 09:34:45 |
6.8 |
20 |
5720 |
卖出 |
| 09:34:48 |
6.8 |
12 |
5732 |
买入 |
| 09:34:51 |
6.81 |
77 |
5809 |
买入 |
| 09:34:54 |
6.8 |
32 |
5841 |
卖出 |
| 09:35:03 |
6.79 |
25 |
5866 |
卖出 |
| 09:35:06 |
6.78 |
32 |
5898 |
卖出 |
| 09:35:09 |
6.79 |
44 |
5942 |
买入 |
| 09:35:12 |
6.77 |
21 |
5963 |
卖出 |
| 09:35:15 |
6.77 |
9 |
5972 |
卖出 |
| 09:35:18 |
6.77 |
1 |
5973 |
卖出 |
| 09:35:21 |
6.77 |
252 |
6225 |
卖出 |
| 09:35:24 |
6.77 |
125 |
6350 |
卖出 |
| 09:35:27 |
6.75 |
32 |
6382 |
卖出 |
| 09:35:30 |
6.75 |
21 |
6403 |
卖出 |
| 09:35:33 |
6.77 |
71 |
6474 |
买入 |
| 09:35:36 |
6.77 |
39 |
6513 |
买入 |
| 09:35:39 |
6.77 |
119 |
6632 |
买入 |
| 09:35:42 |
6.78 |
4 |
6636 |
买入 |
| 09:35:45 |
6.78 |
6 |
6642 |
买入 |
| 09:35:48 |
6.78 |
2 |
6644 |
买入 |
| 09:35:51 |
6.78 |
52 |
6696 |
买入 |
| 09:35:54 |
6.78 |
10 |
6706 |
买入 |
| 09:35:57 |
6.77 |
27 |
6733 |
卖出 |
| 09:36:00 |
6.77 |
13 |
6746 |
卖出 |
| 09:36:03 |
6.78 |
37 |
6783 |
买入 |
| 09:36:06 |
6.78 |
271 |
7054 |
买入 |
| 09:36:09 |
6.78 |
18 |
7072 |
买入 |
| 09:36:12 |
6.8 |
844 |
7916 |
买入 |
| 09:36:15 |
6.8 |
80 |
7996 |
买入 |
| 09:36:18 |
6.8 |
67 |
8063 |
买入 |
| 09:36:24 |
6.8 |
11 |
8074 |
买入 |
| 09:36:27 |
6.79 |
49 |
8123 |
卖出 |
| 09:36:33 |
6.8 |
18 |
8141 |
买入 |
| 09:36:36 |
6.8 |
1 |
8142 |
买入 |
| 09:36:42 |
6.79 |
2 |
8144 |
卖出 |
| 09:36:45 |
6.8 |
5 |
8149 |
买入 |
| 09:36:48 |
6.8 |
18 |
8167 |
买入 |
| 09:36:51 |
6.79 |
7 |
8174 |
卖出 |
| 09:36:54 |
6.79 |
2 |
8176 |
卖出 |
| 09:36:57 |
6.79 |
16 |
8192 |
卖出 |
| 09:37:00 |
6.79 |
39 |
8231 |
卖出 |
| 09:37:03 |
6.79 |
6 |
8237 |
卖出 |
| 09:37:06 |
6.79 |
10 |
8247 |
买入 |
| 09:37:12 |
6.8 |
1 |
8248 |
买入 |
| 09:37:15 |
6.8 |
4 |
8252 |
买入 |
| 09:37:18 |
6.8 |
1 |
8253 |
买入 |
| 09:37:21 |
6.8 |
15 |
8268 |
买入 |
| 09:37:24 |
6.79 |
15 |
8283 |
卖出 |
| 09:37:27 |
6.79 |
3 |
8286 |
卖出 |
| 09:37:30 |
6.79 |
3 |
8289 |
卖出 |
| 09:37:33 |
6.79 |
121 |
8410 |
卖出 |
| 09:37:36 |
6.79 |
56 |
8466 |
买入 |
| 09:37:39 |
6.79 |
16 |
8482 |
买入 |
| 09:37:42 |
6.79 |
24 |
8506 |
买入 |
| 09:37:45 |
6.8 |
11 |
8517 |
买入 |
| 09:37:48 |
6.8 |
5 |
8522 |
买入 |
| 09:37:54 |
6.79 |
3 |
8525 |
卖出 |
| 09:37:57 |
6.79 |
25 |
8550 |
卖出 |
| 09:38:00 |
6.79 |
1 |
8551 |
卖出 |
| 09:38:03 |
6.8 |
2 |
8553 |
买入 |
| 09:38:06 |
6.8 |
4 |
8557 |
买入 |
| 09:38:09 |
6.8 |
4 |
8561 |
买入 |
| 09:38:12 |
6.8 |
7 |
8568 |
买入 |
| 09:38:15 |
6.8 |
3 |
8571 |
买入 |
| 09:38:27 |
6.8 |
39 |
8610 |
买入 |
| 09:38:30 |
6.8 |
4 |
8614 |
买入 |
| 09:38:36 |
6.79 |
48 |
8662 |
卖出 |
| 09:38:39 |
6.79 |
26 |
8688 |
买入 |
| 09:38:42 |
6.78 |
6 |
8694 |
卖出 |
| 09:38:45 |
6.78 |
36 |
8730 |
卖出 |
| 09:38:48 |
6.78 |
8 |
8738 |
卖出 |
| 09:38:51 |
6.78 |
33 |
8771 |
卖出 |
| 09:38:54 |
6.78 |
18 |
8789 |
卖出 |
| 09:38:57 |
6.76 |
499 |
9288 |
卖出 |
| 09:39:00 |
6.77 |
2 |
9290 |
买入 |
| 09:39:03 |
6.77 |
10 |
9300 |
卖出 |
| 09:39:06 |
6.77 |
9 |
9309 |
卖出 |
| 09:39:09 |
6.77 |
9 |
9318 |
卖出 |
| 09:39:12 |
6.77 |
9 |
9327 |
卖出 |
| 09:39:15 |
6.78 |
3 |
9330 |
买入 |
| 09:39:30 |
6.77 |
2 |
9332 |
卖出 |
| 09:39:33 |
6.78 |
3 |
9335 |
买入 |
| 09:39:36 |
6.78 |
3 |
9338 |
买入 |
| 09:39:39 |
6.78 |
2 |
9340 |
买入 |
| 09:39:48 |
6.77 |
35 |
9375 |
卖出 |
| 09:39:57 |
6.78 |
63 |
9438 |
买入 |
| 09:40:00 |
6.78 |
78 |
9516 |
买入 |
| 09:40:03 |
6.77 |
22 |
9538 |
卖出 |
| 09:40:06 |
6.77 |
1 |
9539 |
卖出 |
| 09:40:12 |
6.78 |
94 |
9633 |
买入 |
| 09:40:15 |
6.78 |
7 |
9640 |
买入 |
| 09:40:18 |
6.78 |
11 |
9651 |
买入 |
| 09:40:21 |
6.78 |
1 |
9652 |
买入 |
| 09:40:24 |
6.78 |
10 |
9662 |
买入 |
| 09:40:27 |
6.78 |
51 |
9713 |
买入 |
| 09:40:30 |
6.78 |
53 |
9766 |
买入 |
| 09:40:33 |
6.78 |
1 |
9767 |
买入 |
| 09:40:39 |
6.78 |
2 |
9769 |
买入 |
| 09:40:42 |
6.78 |
63 |
9832 |
买入 |
| 09:40:45 |
6.78 |
376 |
10208 |
买入 |
| 09:40:48 |
6.8 |
26 |
10234 |
买入 |
| 09:40:51 |
6.79 |
1 |
10235 |
卖出 |
| 09:40:54 |
6.79 |
7 |
10242 |
买入 |
| 09:40:57 |
6.78 |
3 |
10245 |
卖出 |
| 09:41:00 |
6.78 |
36 |
10281 |
卖出 |
| 09:41:03 |
6.78 |
191 |
10472 |
卖出 |
| 09:41:06 |
6.77 |
5 |
10477 |
卖出 |
| 09:41:09 |
6.77 |
13 |
10490 |
卖出 |
| 09:41:12 |
6.78 |
36 |
10526 |
买入 |
| 09:41:15 |
6.78 |
24 |
10550 |
卖出 |
| 09:41:18 |
6.78 |
148 |
10698 |
卖出 |
| 09:41:24 |
6.78 |
4 |
10702 |
买入 |
| 09:41:27 |
6.78 |
50 |
10752 |
买入 |
| 09:41:30 |
6.78 |
40 |
10792 |
买入 |
| 09:41:33 |
6.78 |
19 |
10811 |
买入 |
| 09:41:36 |
6.78 |
1 |
10812 |
卖出 |
| 09:41:39 |
6.78 |
1 |
10813 |
卖出 |
| 09:41:48 |
6.79 |
10 |
10823 |
买入 |
| 09:41:54 |
6.78 |
54 |
10877 |
卖出 |
| 09:41:57 |
6.78 |
5 |
10882 |
卖出 |
| 09:42:00 |
6.78 |
8 |
10890 |
卖出 |
| 09:42:03 |
6.78 |
8 |
10898 |
卖出 |
| 09:42:06 |
6.78 |
3 |
10901 |
卖出 |
| 09:42:09 |
6.79 |
1 |
10902 |
买入 |
| 09:42:12 |
6.78 |
11 |
10913 |
卖出 |
| 09:42:15 |
6.79 |
121 |
11034 |
买入 |
| 09:42:18 |
6.78 |
51 |
11085 |
卖出 |
| 09:42:21 |
6.78 |
59 |
11144 |
卖出 |
| 09:42:24 |
6.78 |
2 |
11146 |
卖出 |
| 09:42:33 |
6.79 |
34 |
11180 |
买入 |
| 09:42:36 |
6.78 |
13 |
11193 |
卖出 |
| 09:42:48 |
6.78 |
10 |
11203 |
买入 |
| 09:42:51 |
6.78 |
5 |
11208 |
买入 |
| 09:42:54 |
6.78 |
9 |
11217 |
买入 |
| 09:42:57 |
6.78 |
23 |
11240 |
买入 |
| 09:43:06 |
6.78 |
10 |
11250 |
买入 |
| 09:43:09 |
6.78 |
16 |
11266 |
买入 |
| 09:43:12 |
6.78 |
6 |
11272 |
买入 |
| 09:43:15 |
6.78 |
6 |
11278 |
买入 |
| 09:43:18 |
6.78 |
5 |
11283 |
买入 |
| 09:43:21 |
6.78 |
1 |
11284 |
买入 |
| 09:43:24 |
6.78 |
17 |
11301 |
买入 |
| 09:43:27 |
6.78 |
16 |
11317 |
买入 |
| 09:43:30 |
6.78 |
3 |
11320 |
买入 |
| 09:43:33 |
6.78 |
1 |
11321 |
买入 |
| 09:43:36 |
6.78 |
3 |
11324 |
买入 |
| 09:43:39 |
6.78 |
5 |
11329 |
买入 |
| 09:43:42 |
6.78 |
2 |
11331 |
买入 |
| 09:43:45 |
6.78 |
4 |
11335 |
买入 |
| 09:43:48 |
6.78 |
6 |
11341 |
买入 |
| 09:43:51 |
6.78 |
14 |
11355 |
买入 |
| 09:43:54 |
6.79 |
63 |
11418 |
买入 |
| 09:43:57 |
6.78 |
31 |
11449 |
卖出 |
| 09:44:00 |
6.78 |
7 |
11456 |
卖出 |
| 09:44:06 |
6.8 |
81 |
11537 |
买入 |
| 09:44:09 |
6.8 |
2 |
11539 |
买入 |
| 09:44:12 |
6.79 |
28 |
11567 |
卖出 |
| 09:44:15 |
6.79 |
6 |
11573 |
卖出 |
| 09:44:24 |
6.8 |
1 |
11574 |
买入 |
| 09:44:33 |
6.8 |
20 |
11594 |
买入 |
| 09:44:36 |
6.79 |
35 |
11629 |
卖出 |
| 09:44:39 |
6.8 |
4 |
11633 |
买入 |
| 09:44:45 |
6.8 |
1 |
11634 |
买入 |
| 09:44:48 |
6.79 |
35 |
11669 |
卖出 |
| 09:45:00 |
6.8 |
6 |
11675 |
买入 |
| 09:45:03 |
6.8 |
1 |
11676 |
买入 |
| 09:45:06 |
6.8 |
40 |
11716 |
买入 |
| 09:45:09 |
6.81 |
351 |
12067 |
买入 |
| 09:45:12 |
6.81 |
16 |
12083 |
买入 |
| 09:45:15 |
6.81 |
19 |
12102 |
卖出 |
| 09:45:18 |
6.81 |
3 |
12105 |
买入 |
| 09:45:21 |
6.81 |
5 |
12110 |
卖出 |
| 09:45:24 |
6.8 |
11 |
12121 |
卖出 |
| 09:45:39 |
6.81 |
1 |
12122 |
买入 |
| 09:45:42 |
6.81 |
1 |
12123 |
买入 |
| 09:45:51 |
6.81 |
2 |
12125 |
买入 |
| 09:45:54 |
6.81 |
5 |
12130 |
买入 |
| 09:45:57 |
6.81 |
4 |
12134 |
买入 |
| 09:46:03 |
6.81 |
41 |
12175 |
卖出 |