开山股份[300257]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14.23 |
12 |
12 |
集合竞价 |
| 09:16:24 |
14.23 |
12 |
12 |
集合竞价 |
| 09:17:09 |
14.23 |
12 |
12 |
集合竞价 |
| 09:18:03 |
14.23 |
12 |
12 |
集合竞价 |
| 09:19:42 |
14.2 |
12 |
12 |
集合竞价 |
| 09:19:51 |
14.23 |
12 |
12 |
集合竞价 |
| 09:20:00 |
14.23 |
13 |
13 |
集合竞价 |
| 09:20:03 |
14.23 |
14 |
14 |
集合竞价 |
| 09:21:15 |
14.2 |
14 |
14 |
集合竞价 |
| 09:21:24 |
14.2 |
14 |
14 |
集合竞价 |
| 09:21:33 |
14.2 |
14 |
14 |
集合竞价 |
| 09:21:51 |
14.2 |
14 |
14 |
集合竞价 |
| 09:22:09 |
14.1 |
14 |
14 |
集合竞价 |
| 09:22:45 |
14.1 |
14 |
14 |
集合竞价 |
| 09:23:30 |
14.1 |
14 |
14 |
集合竞价 |
| 09:23:39 |
14.1 |
15 |
15 |
集合竞价 |
| 09:24:06 |
14.1 |
15 |
15 |
集合竞价 |
| 09:24:24 |
14 |
19 |
19 |
集合竞价 |
| 09:24:42 |
14 |
23 |
23 |
集合竞价 |
| 09:24:51 |
14 |
53 |
53 |
集合竞价 |
| 09:25:00 |
14 |
63 |
63 |
集合竞价 |
| 09:25:03 |
14 |
98 |
161 |
买入 |
| 09:30:03 |
13.88 |
29 |
190 |
卖出 |
| 09:30:06 |
13.8 |
11 |
201 |
卖出 |
| 09:30:09 |
13.88 |
95 |
296 |
买入 |
| 09:30:12 |
13.73 |
6 |
302 |
卖出 |
| 09:30:15 |
13.73 |
25 |
327 |
卖出 |
| 09:30:18 |
13.74 |
30 |
357 |
卖出 |
| 09:30:21 |
13.75 |
32 |
389 |
买入 |
| 09:30:24 |
13.85 |
33 |
422 |
买入 |
| 09:30:27 |
13.86 |
44 |
466 |
买入 |
| 09:30:30 |
13.86 |
41 |
507 |
买入 |
| 09:30:33 |
13.86 |
42 |
549 |
买入 |
| 09:30:36 |
13.86 |
63 |
612 |
卖出 |
| 09:30:39 |
13.87 |
126 |
738 |
买入 |
| 09:30:42 |
13.82 |
12 |
750 |
卖出 |
| 09:30:45 |
13.87 |
49 |
799 |
买入 |
| 09:30:48 |
13.87 |
23 |
822 |
买入 |
| 09:30:51 |
13.87 |
12 |
834 |
买入 |
| 09:30:54 |
13.87 |
8 |
842 |
卖出 |
| 09:30:57 |
13.87 |
4 |
846 |
卖出 |
| 09:31:00 |
13.91 |
10 |
856 |
买入 |
| 09:31:03 |
13.88 |
4 |
860 |
卖出 |
| 09:31:06 |
13.91 |
15 |
875 |
买入 |
| 09:31:09 |
13.9 |
13 |
888 |
买入 |
| 09:31:12 |
13.87 |
8 |
896 |
卖出 |
| 09:31:15 |
13.92 |
18 |
914 |
买入 |
| 09:31:18 |
13.89 |
9 |
923 |
卖出 |
| 09:31:21 |
13.87 |
15 |
938 |
卖出 |
| 09:31:24 |
13.84 |
32 |
970 |
卖出 |
| 09:31:27 |
13.88 |
2 |
972 |
买入 |
| 09:31:30 |
13.9 |
7 |
979 |
买入 |
| 09:31:33 |
13.92 |
10 |
989 |
买入 |
| 09:31:36 |
13.91 |
9 |
998 |
买入 |
| 09:31:39 |
13.91 |
5 |
1003 |
买入 |
| 09:31:42 |
13.88 |
5 |
1008 |
卖出 |
| 09:31:45 |
13.83 |
15 |
1023 |
卖出 |
| 09:31:48 |
13.91 |
18 |
1041 |
买入 |
| 09:31:51 |
13.91 |
14 |
1055 |
买入 |
| 09:31:54 |
13.89 |
4 |
1059 |
卖出 |
| 09:31:57 |
13.89 |
3 |
1062 |
买入 |
| 09:32:00 |
13.89 |
7 |
1069 |
买入 |
| 09:32:03 |
13.9 |
4 |
1073 |
买入 |
| 09:32:06 |
13.91 |
5 |
1078 |
买入 |
| 09:32:09 |
13.85 |
24 |
1102 |
卖出 |
| 09:32:12 |
13.9 |
7 |
1109 |
买入 |
| 09:32:15 |
13.91 |
14 |
1123 |
买入 |
| 09:32:18 |
13.91 |
10 |
1133 |
买入 |
| 09:32:21 |
13.91 |
12 |
1145 |
卖出 |
| 09:32:24 |
13.92 |
57 |
1202 |
买入 |
| 09:32:27 |
13.92 |
25 |
1227 |
卖出 |
| 09:32:30 |
13.92 |
10 |
1237 |
卖出 |
| 09:32:33 |
13.92 |
24 |
1261 |
卖出 |
| 09:32:36 |
13.91 |
36 |
1297 |
卖出 |
| 09:32:39 |
13.85 |
56 |
1353 |
卖出 |
| 09:32:42 |
13.91 |
4 |
1357 |
买入 |
| 09:32:45 |
13.91 |
8 |
1365 |
买入 |
| 09:32:51 |
13.9 |
2 |
1367 |
买入 |
| 09:32:54 |
13.84 |
24 |
1391 |
卖出 |
| 09:32:57 |
13.85 |
1 |
1392 |
买入 |
| 09:33:00 |
13.89 |
4 |
1396 |
买入 |
| 09:33:09 |
13.84 |
23 |
1419 |
卖出 |
| 09:33:21 |
13.83 |
60 |
1479 |
卖出 |
| 09:33:24 |
13.83 |
3 |
1482 |
卖出 |
| 09:33:30 |
13.83 |
15 |
1497 |
买入 |
| 09:33:33 |
13.81 |
12 |
1509 |
卖出 |
| 09:33:36 |
13.84 |
9 |
1518 |
买入 |
| 09:33:39 |
13.84 |
5 |
1523 |
买入 |
| 09:33:45 |
13.88 |
4 |
1527 |
买入 |
| 09:33:48 |
13.82 |
27 |
1554 |
卖出 |
| 09:33:51 |
13.89 |
29 |
1583 |
买入 |
| 09:33:54 |
13.88 |
82 |
1665 |
卖出 |
| 09:33:57 |
13.92 |
3 |
1668 |
买入 |
| 09:34:00 |
13.92 |
7 |
1675 |
买入 |
| 09:34:03 |
13.92 |
4 |
1679 |
买入 |
| 09:34:06 |
13.92 |
10 |
1689 |
买入 |
| 09:34:09 |
13.92 |
2 |
1691 |
买入 |
| 09:34:12 |
13.92 |
25 |
1716 |
买入 |
| 09:34:15 |
13.92 |
4 |
1720 |
买入 |
| 09:34:21 |
13.95 |
80 |
1800 |
买入 |
| 09:34:24 |
13.94 |
11 |
1811 |
卖出 |
| 09:34:27 |
13.94 |
19 |
1830 |
买入 |
| 09:34:30 |
13.91 |
18 |
1848 |
卖出 |
| 09:34:33 |
13.91 |
8 |
1856 |
买入 |
| 09:34:36 |
13.89 |
126 |
1982 |
卖出 |
| 09:34:39 |
13.91 |
6 |
1988 |
买入 |
| 09:34:42 |
13.88 |
10 |
1998 |
卖出 |
| 09:34:45 |
13.88 |
11 |
2009 |
卖出 |
| 09:34:48 |
13.88 |
3 |
2012 |
卖出 |
| 09:34:51 |
13.89 |
7 |
2019 |
买入 |
| 09:34:54 |
13.85 |
45 |
2064 |
卖出 |
| 09:34:57 |
13.85 |
17 |
2081 |
买入 |
| 09:35:00 |
13.85 |
47 |
2128 |
买入 |
| 09:35:03 |
13.85 |
20 |
2148 |
买入 |
| 09:35:06 |
13.84 |
20 |
2168 |
卖出 |
| 09:35:09 |
13.85 |
2 |
2170 |
买入 |
| 09:35:12 |
13.85 |
6 |
2176 |
买入 |
| 09:35:15 |
13.84 |
14 |
2190 |
卖出 |
| 09:35:18 |
13.84 |
3 |
2193 |
卖出 |
| 09:35:21 |
13.88 |
7 |
2200 |
买入 |
| 09:35:24 |
13.85 |
7 |
2207 |
卖出 |
| 09:35:27 |
13.85 |
2 |
2209 |
卖出 |
| 09:35:30 |
13.84 |
1 |
2210 |
买入 |
| 09:35:33 |
13.84 |
4 |
2214 |
买入 |
| 09:35:36 |
13.95 |
12 |
2226 |
买入 |
| 09:35:39 |
13.88 |
2 |
2228 |
买入 |
| 09:35:42 |
13.88 |
28 |
2256 |
买入 |
| 09:35:48 |
13.9 |
5 |
2261 |
卖出 |
| 09:35:51 |
13.9 |
2 |
2263 |
卖出 |
| 09:36:00 |
13.94 |
120 |
2383 |
买入 |
| 09:36:06 |
13.9 |
1 |
2384 |
卖出 |
| 09:36:12 |
13.95 |
16 |
2400 |
买入 |
| 09:36:15 |
13.9 |
72 |
2472 |
卖出 |
| 09:36:18 |
13.9 |
35 |
2507 |
买入 |
| 09:36:24 |
13.9 |
30 |
2537 |
买入 |
| 09:36:30 |
13.9 |
13 |
2550 |
买入 |
| 09:36:33 |
13.9 |
1 |
2551 |
买入 |
| 09:36:36 |
13.93 |
63 |
2614 |
买入 |
| 09:36:39 |
13.89 |
69 |
2683 |
卖出 |
| 09:36:42 |
13.88 |
3 |
2686 |
卖出 |
| 09:36:48 |
13.88 |
8 |
2694 |
买入 |
| 09:36:51 |
13.88 |
2 |
2696 |
买入 |
| 09:36:54 |
13.88 |
3 |
2699 |
买入 |
| 09:37:00 |
13.88 |
20 |
2719 |
买入 |
| 09:37:03 |
13.84 |
20 |
2739 |
卖出 |
| 09:37:06 |
13.85 |
1 |
2740 |
买入 |
| 09:37:09 |
13.84 |
22 |
2762 |
卖出 |
| 09:37:12 |
13.84 |
1 |
2763 |
买入 |
| 09:37:15 |
13.84 |
16 |
2779 |
买入 |
| 09:37:18 |
13.84 |
14 |
2793 |
卖出 |
| 09:37:21 |
13.84 |
8 |
2801 |
卖出 |
| 09:37:24 |
13.87 |
2 |
2803 |
买入 |
| 09:37:30 |
13.86 |
2 |
2805 |
买入 |
| 09:37:42 |
13.86 |
2 |
2807 |
买入 |
| 09:37:48 |
13.84 |
3 |
2810 |
卖出 |
| 09:37:51 |
13.84 |
1 |
2811 |
卖出 |
| 09:37:54 |
13.84 |
5 |
2816 |
卖出 |
| 09:38:03 |
13.84 |
6 |
2822 |
卖出 |
| 09:38:09 |
13.84 |
19 |
2841 |
卖出 |
| 09:38:12 |
13.85 |
8 |
2849 |
买入 |
| 09:38:15 |
13.85 |
9 |
2858 |
卖出 |
| 09:38:27 |
13.83 |
4 |
2862 |
卖出 |
| 09:38:33 |
13.84 |
52 |
2914 |
卖出 |
| 09:38:36 |
13.83 |
2 |
2916 |
卖出 |
| 09:38:39 |
13.83 |
10 |
2926 |
卖出 |
| 09:38:45 |
13.83 |
1 |
2927 |
卖出 |
| 09:38:48 |
13.83 |
10 |
2937 |
卖出 |
| 09:38:51 |
13.82 |
13 |
2950 |
卖出 |
| 09:38:54 |
13.84 |
23 |
2973 |
买入 |
| 09:38:57 |
13.84 |
7 |
2980 |
卖出 |
| 09:39:00 |
13.84 |
1 |
2981 |
卖出 |
| 09:39:03 |
13.84 |
3 |
2984 |
卖出 |
| 09:39:06 |
13.84 |
11 |
2995 |
卖出 |
| 09:39:09 |
13.84 |
13 |
3008 |
买入 |
| 09:39:18 |
13.82 |
1 |
3009 |
卖出 |
| 09:39:21 |
13.82 |
5 |
3014 |
卖出 |
| 09:39:24 |
13.82 |
2 |
3016 |
卖出 |
| 09:39:27 |
13.82 |
1 |
3017 |
卖出 |
| 09:39:36 |
13.84 |
1 |
3018 |
买入 |
| 09:39:39 |
13.84 |
2 |
3020 |
买入 |
| 09:39:42 |
13.84 |
3 |
3023 |
买入 |
| 09:39:45 |
13.84 |
81 |
3104 |
买入 |
| 09:39:51 |
13.84 |
2 |
3106 |
买入 |
| 09:39:54 |
13.84 |
1 |
3107 |
买入 |
| 09:39:57 |
13.82 |
3 |
3110 |
卖出 |
| 09:40:06 |
13.82 |
4 |
3114 |
卖出 |
| 09:40:12 |
13.84 |
11 |
3125 |
买入 |
| 09:40:15 |
13.82 |
2 |
3127 |
卖出 |
| 09:40:21 |
13.84 |
2 |
3129 |
买入 |
| 09:40:30 |
13.82 |
2 |
3131 |
卖出 |
| 09:40:36 |
13.82 |
3 |
3134 |
卖出 |
| 09:40:39 |
13.84 |
1 |
3135 |
买入 |
| 09:40:42 |
13.84 |
1 |
3136 |
买入 |
| 09:40:48 |
13.82 |
10 |
3146 |
卖出 |
| 09:40:51 |
13.82 |
13 |
3159 |
卖出 |
| 09:40:54 |
13.85 |
116 |
3275 |
买入 |
| 09:41:12 |
13.84 |
1 |
3276 |
卖出 |
| 09:41:15 |
13.87 |
3 |
3279 |
买入 |
| 09:41:30 |
13.84 |
13 |
3292 |
卖出 |
| 09:41:33 |
13.84 |
10 |
3302 |
卖出 |
| 09:41:36 |
13.83 |
118 |
3420 |
卖出 |
| 09:41:39 |
13.82 |
13 |
3433 |
卖出 |
| 09:41:45 |
13.82 |
2 |
3435 |
卖出 |
| 09:41:54 |
13.82 |
4 |
3439 |
卖出 |
| 09:41:57 |
13.83 |
16 |
3455 |
买入 |
| 09:42:18 |
13.82 |
46 |
3501 |
卖出 |
| 09:42:21 |
13.82 |
2 |
3503 |
卖出 |
| 09:42:24 |
13.82 |
18 |
3521 |
卖出 |
| 09:42:27 |
13.82 |
3 |
3524 |
卖出 |
| 09:42:39 |
13.82 |
1 |
3525 |
卖出 |
| 09:42:48 |
13.81 |
53 |
3578 |
卖出 |
| 09:42:54 |
13.81 |
2 |
3580 |
卖出 |
| 09:42:57 |
13.82 |
2 |
3582 |
买入 |
| 09:43:00 |
13.82 |
12 |
3594 |
买入 |
| 09:43:03 |
13.82 |
1 |
3595 |
卖出 |
| 09:43:06 |
13.82 |
4 |
3599 |
卖出 |
| 09:43:12 |
13.82 |
1 |
3600 |
卖出 |
| 09:43:15 |
13.84 |
7 |
3607 |
买入 |
| 09:43:18 |
13.84 |
1 |
3608 |
卖出 |
| 09:43:24 |
13.84 |
6 |
3614 |
卖出 |
| 09:43:27 |
13.84 |
1 |
3615 |
卖出 |
| 09:43:30 |
13.87 |
5 |
3620 |
买入 |
| 09:43:36 |
13.84 |
2 |
3622 |
卖出 |
| 09:43:39 |
13.83 |
16 |
3638 |
卖出 |
| 09:43:45 |
13.83 |
1 |
3639 |
卖出 |
| 09:43:48 |
13.86 |
1 |
3640 |
买入 |
| 09:44:30 |
13.84 |
1 |
3641 |
买入 |
| 09:44:33 |
13.84 |
1 |
3642 |
卖出 |
| 09:44:42 |
13.84 |
2 |
3644 |
卖出 |
| 09:44:48 |
13.85 |
1 |
3645 |
买入 |
| 09:44:54 |
13.85 |
7 |
3652 |
卖出 |
| 09:45:03 |
13.88 |
21 |
3673 |
买入 |
| 09:45:06 |
13.88 |
4 |
3677 |
买入 |
| 09:45:09 |
13.84 |
2 |
3679 |
卖出 |
| 09:45:15 |
13.85 |
2 |
3681 |
卖出 |
| 09:45:18 |
13.85 |
10 |
3691 |
卖出 |
| 09:45:21 |
13.85 |
1 |
3692 |
卖出 |
| 09:45:24 |
13.88 |
18 |
3710 |
买入 |
| 09:45:27 |
13.85 |
2 |
3712 |
卖出 |
| 09:45:30 |
13.85 |
2 |
3714 |
卖出 |
| 09:46:09 |
13.85 |
11 |
3725 |
买入 |
| 09:46:12 |
13.85 |
2 |
3727 |
卖出 |
| 09:46:15 |
13.88 |
30 |
3757 |
买入 |
| 09:46:18 |
13.88 |
2 |
3759 |
买入 |
| 09:46:21 |
13.88 |
42 |
3801 |
买入 |
| 09:46:24 |
13.88 |
6 |
3807 |
卖出 |
| 09:46:27 |
13.92 |
4 |
3811 |
买入 |
| 09:46:30 |
13.92 |
9 |
3820 |
买入 |
| 09:46:33 |
13.89 |
1 |
3821 |
卖出 |
| 09:46:39 |
13.89 |
8 |
3829 |
卖出 |
| 09:46:45 |
13.9 |
1 |
3830 |
买入 |
| 09:46:48 |
13.88 |
1 |
3831 |
卖出 |
| 09:46:51 |
13.88 |
3 |
3834 |
卖出 |
| 09:46:54 |
13.93 |
9 |
3843 |
买入 |
| 09:46:57 |
13.89 |
2 |
3845 |
卖出 |
| 09:47:00 |
13.95 |
21 |
3866 |
买入 |
| 09:47:03 |
13.93 |
2 |
3868 |
卖出 |
| 09:47:06 |
13.93 |
19 |
3887 |
卖出 |
| 09:47:09 |
13.9 |
5 |
3892 |
卖出 |
| 09:47:12 |
13.93 |
1 |
3893 |
买入 |
| 09:47:18 |
13.93 |
1 |
3894 |
买入 |
| 09:47:33 |
13.86 |
1 |
3895 |
卖出 |
| 09:47:36 |
13.92 |
1 |
3896 |
买入 |
| 09:47:45 |
13.91 |
1 |
3897 |
买入 |
| 09:47:54 |
13.86 |
7 |
3904 |
卖出 |
| 09:48:00 |
13.86 |
9 |
3913 |
卖出 |
| 09:48:03 |
13.85 |
1 |
3914 |
卖出 |
| 09:48:06 |
13.85 |
1 |
3915 |
卖出 |
| 09:48:09 |
13.9 |
16 |
3931 |
买入 |
| 09:48:21 |
13.91 |
6 |
3937 |
买入 |
| 09:48:24 |
13.9 |
1 |
3938 |
买入 |
| 09:48:27 |
13.85 |
81 |
4019 |
卖出 |
| 09:48:39 |
13.91 |
21 |
4040 |
买入 |
| 09:48:42 |
13.86 |
3 |
4043 |
卖出 |
| 09:48:51 |
13.9 |
3 |
4046 |
买入 |
| 09:48:54 |
13.91 |
1 |
4047 |
买入 |
| 09:48:57 |
13.9 |
7 |
4054 |
卖出 |
| 09:49:00 |
13.86 |
7 |
4061 |
卖出 |
| 09:49:03 |
13.86 |
6 |
4067 |
卖出 |
| 09:49:24 |
13.85 |
3 |
4070 |
卖出 |
| 09:49:33 |
13.9 |
2 |
4072 |
买入 |
| 09:49:42 |
13.85 |
4 |
4076 |
卖出 |
| 09:49:54 |
13.92 |
16 |
4092 |
买入 |
| 09:49:57 |
13.87 |
4 |
4096 |
卖出 |
| 09:50:12 |
13.87 |
1 |
4097 |
卖出 |
| 09:50:15 |
13.87 |
1 |
4098 |
卖出 |
| 09:50:27 |
13.87 |
2 |
4100 |
卖出 |
| 09:50:30 |
13.87 |
1 |
4101 |
卖出 |
| 09:50:33 |
13.87 |
3 |
4104 |
卖出 |
| 09:50:36 |
13.87 |
3 |
4107 |
卖出 |
| 09:50:39 |
13.87 |
5 |
4112 |
卖出 |
| 09:50:42 |
13.87 |
1 |
4113 |
卖出 |
| 09:50:45 |
13.87 |
2 |
4115 |
卖出 |
| 09:50:57 |
13.87 |
1 |
4116 |
卖出 |
| 09:51:18 |
13.89 |
1 |
4117 |
买入 |
| 09:51:33 |
13.9 |
4 |
4121 |
买入 |
| 09:51:51 |
13.9 |
16 |
4137 |
买入 |
| 09:51:54 |
13.87 |
16 |
4153 |
卖出 |
| 09:52:18 |
13.87 |
2 |
4155 |
卖出 |
| 09:52:21 |
13.86 |
109 |
4264 |
卖出 |