劲拓股份[300400]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.75 |
35 |
35 |
集合竞价 |
| 09:19:51 |
16.75 |
35 |
35 |
集合竞价 |
| 09:24:24 |
16.75 |
37 |
37 |
集合竞价 |
| 09:24:42 |
16.74 |
46 |
46 |
集合竞价 |
| 09:24:51 |
16.74 |
46 |
46 |
集合竞价 |
| 09:25:00 |
16.6 |
47 |
47 |
集合竞价 |
| 09:25:03 |
16.71 |
91 |
138 |
卖出 |
| 09:30:03 |
16.74 |
131 |
269 |
买入 |
| 09:30:06 |
16.5 |
15 |
284 |
卖出 |
| 09:30:09 |
16.5 |
9 |
293 |
卖出 |
| 09:30:12 |
16.59 |
17 |
310 |
买入 |
| 09:30:15 |
16.59 |
20 |
330 |
卖出 |
| 09:30:18 |
16.51 |
2 |
332 |
卖出 |
| 09:30:21 |
16.54 |
5 |
337 |
买入 |
| 09:30:24 |
16.54 |
5 |
342 |
买入 |
| 09:30:27 |
16.54 |
1 |
343 |
买入 |
| 09:30:33 |
16.55 |
1 |
344 |
买入 |
| 09:30:39 |
16.55 |
2 |
346 |
卖出 |
| 09:30:45 |
16.55 |
4 |
350 |
卖出 |
| 09:30:48 |
16.55 |
2 |
352 |
卖出 |
| 09:30:54 |
16.55 |
6 |
358 |
卖出 |
| 09:30:57 |
16.58 |
1 |
359 |
买入 |
| 09:31:03 |
16.55 |
2 |
361 |
卖出 |
| 09:31:18 |
16.58 |
22 |
383 |
买入 |
| 09:31:30 |
16.7 |
5 |
388 |
买入 |
| 09:31:33 |
16.59 |
25 |
413 |
卖出 |
| 09:31:36 |
16.61 |
5 |
418 |
买入 |
| 09:31:42 |
16.61 |
9 |
427 |
卖出 |
| 09:31:45 |
16.62 |
3 |
430 |
买入 |
| 09:31:48 |
16.62 |
6 |
436 |
卖出 |
| 09:31:51 |
16.56 |
91 |
527 |
卖出 |
| 09:31:54 |
16.56 |
46 |
573 |
卖出 |
| 09:31:57 |
16.56 |
20 |
593 |
卖出 |
| 09:32:03 |
16.57 |
6 |
599 |
买入 |
| 09:32:06 |
16.55 |
7 |
606 |
卖出 |
| 09:32:09 |
16.5 |
18 |
624 |
卖出 |
| 09:32:15 |
16.55 |
6 |
630 |
买入 |
| 09:32:18 |
16.56 |
14 |
644 |
买入 |
| 09:32:21 |
16.56 |
9 |
653 |
买入 |
| 09:32:24 |
16.56 |
12 |
665 |
买入 |
| 09:32:27 |
16.56 |
8 |
673 |
买入 |
| 09:32:30 |
16.66 |
12 |
685 |
买入 |
| 09:32:33 |
16.6 |
1 |
686 |
买入 |
| 09:32:36 |
16.64 |
3 |
689 |
买入 |
| 09:32:39 |
16.64 |
2 |
691 |
买入 |
| 09:32:42 |
16.64 |
5 |
696 |
卖出 |
| 09:32:45 |
16.57 |
9 |
705 |
卖出 |
| 09:32:48 |
16.59 |
4 |
709 |
卖出 |
| 09:32:51 |
16.64 |
1 |
710 |
买入 |
| 09:32:57 |
16.64 |
1 |
711 |
买入 |
| 09:33:00 |
16.68 |
2 |
713 |
买入 |
| 09:33:27 |
16.61 |
2 |
715 |
买入 |
| 09:33:33 |
16.62 |
19 |
734 |
买入 |
| 09:33:42 |
16.62 |
3 |
737 |
买入 |
| 09:33:48 |
16.57 |
1 |
738 |
卖出 |
| 09:33:51 |
16.57 |
1 |
739 |
卖出 |
| 09:33:54 |
16.62 |
1 |
740 |
买入 |
| 09:34:03 |
16.57 |
11 |
751 |
卖出 |
| 09:34:06 |
16.57 |
1 |
752 |
买入 |
| 09:34:15 |
16.55 |
6 |
758 |
卖出 |
| 09:34:21 |
16.55 |
67 |
825 |
卖出 |
| 09:34:24 |
16.55 |
5 |
830 |
买入 |
| 09:34:36 |
16.5 |
1 |
831 |
卖出 |
| 09:34:39 |
16.5 |
2 |
833 |
卖出 |
| 09:34:42 |
16.5 |
2 |
835 |
卖出 |
| 09:34:48 |
16.5 |
12 |
847 |
卖出 |
| 09:34:51 |
16.5 |
2 |
849 |
卖出 |
| 09:34:57 |
16.51 |
3 |
852 |
买入 |
| 09:35:00 |
16.52 |
8 |
860 |
买入 |
| 09:35:03 |
16.46 |
47 |
907 |
卖出 |
| 09:35:06 |
16.46 |
24 |
931 |
卖出 |
| 09:35:15 |
16.46 |
25 |
956 |
卖出 |
| 09:35:18 |
16.45 |
1 |
957 |
卖出 |
| 09:35:27 |
16.46 |
5 |
962 |
买入 |
| 09:35:30 |
16.42 |
10 |
972 |
卖出 |
| 09:35:33 |
16.42 |
6 |
978 |
卖出 |
| 09:35:39 |
16.49 |
5 |
983 |
买入 |
| 09:35:45 |
16.47 |
2 |
985 |
卖出 |
| 09:35:54 |
16.48 |
2 |
987 |
买入 |
| 09:36:03 |
16.48 |
3 |
990 |
卖出 |
| 09:36:09 |
16.48 |
5 |
995 |
买入 |
| 09:36:15 |
16.48 |
5 |
1000 |
买入 |
| 09:36:21 |
16.44 |
5 |
1005 |
卖出 |
| 09:36:33 |
16.44 |
7 |
1012 |
卖出 |
| 09:36:42 |
16.45 |
471 |
1483 |
卖出 |
| 09:36:45 |
16.48 |
2 |
1485 |
买入 |
| 09:36:48 |
16.48 |
6 |
1491 |
卖出 |
| 09:36:51 |
16.48 |
21 |
1512 |
买入 |
| 09:36:54 |
16.48 |
1 |
1513 |
卖出 |
| 09:37:00 |
16.48 |
3 |
1516 |
卖出 |
| 09:37:06 |
16.46 |
1 |
1517 |
买入 |
| 09:37:09 |
16.48 |
11 |
1528 |
买入 |
| 09:37:12 |
16.48 |
2 |
1530 |
买入 |
| 09:37:27 |
16.47 |
17 |
1547 |
卖出 |
| 09:37:30 |
16.49 |
58 |
1605 |
买入 |
| 09:37:33 |
16.49 |
14 |
1619 |
卖出 |
| 09:37:36 |
16.49 |
1 |
1620 |
卖出 |
| 09:37:45 |
16.48 |
3 |
1623 |
买入 |
| 09:37:51 |
16.48 |
8 |
1631 |
买入 |
| 09:37:54 |
16.48 |
2 |
1633 |
卖出 |
| 09:37:57 |
16.48 |
4 |
1637 |
卖出 |
| 09:38:03 |
16.48 |
10 |
1647 |
买入 |
| 09:38:09 |
16.47 |
25 |
1672 |
卖出 |
| 09:38:12 |
16.46 |
13 |
1685 |
卖出 |
| 09:38:15 |
16.46 |
20 |
1705 |
卖出 |
| 09:38:18 |
16.45 |
11 |
1716 |
卖出 |
| 09:38:21 |
16.43 |
64 |
1780 |
卖出 |
| 09:38:24 |
16.42 |
14 |
1794 |
卖出 |
| 09:38:27 |
16.44 |
7 |
1801 |
买入 |
| 09:38:30 |
16.43 |
1 |
1802 |
卖出 |
| 09:38:33 |
16.43 |
3 |
1805 |
卖出 |
| 09:38:39 |
16.42 |
3 |
1808 |
卖出 |
| 09:38:42 |
16.42 |
1 |
1809 |
卖出 |
| 09:38:45 |
16.42 |
4 |
1813 |
卖出 |
| 09:38:48 |
16.42 |
3 |
1816 |
卖出 |
| 09:38:51 |
16.42 |
26 |
1842 |
卖出 |
| 09:38:54 |
16.41 |
3 |
1845 |
卖出 |
| 09:38:57 |
16.41 |
1 |
1846 |
卖出 |
| 09:39:03 |
16.41 |
7 |
1853 |
卖出 |
| 09:39:06 |
16.4 |
27 |
1880 |
卖出 |
| 09:39:09 |
16.4 |
36 |
1916 |
卖出 |
| 09:39:12 |
16.37 |
25 |
1941 |
卖出 |
| 09:39:15 |
16.37 |
6 |
1947 |
卖出 |
| 09:39:18 |
16.36 |
14 |
1961 |
卖出 |
| 09:39:21 |
16.38 |
2 |
1963 |
买入 |
| 09:39:24 |
16.37 |
7 |
1970 |
卖出 |
| 09:39:27 |
16.36 |
3 |
1973 |
卖出 |
| 09:39:30 |
16.31 |
6 |
1979 |
卖出 |
| 09:39:36 |
16.42 |
51 |
2030 |
买入 |
| 09:39:39 |
16.41 |
3 |
2033 |
卖出 |
| 09:39:54 |
16.37 |
29 |
2062 |
卖出 |
| 09:39:57 |
16.37 |
42 |
2104 |
买入 |
| 09:40:03 |
16.37 |
29 |
2133 |
买入 |
| 09:40:06 |
16.37 |
3 |
2136 |
买入 |
| 09:40:12 |
16.35 |
12 |
2148 |
卖出 |
| 09:40:15 |
16.37 |
6 |
2154 |
买入 |
| 09:40:18 |
16.37 |
1 |
2155 |
卖出 |
| 09:40:21 |
16.37 |
2 |
2157 |
卖出 |
| 09:40:30 |
16.37 |
17 |
2174 |
买入 |
| 09:40:36 |
16.37 |
8 |
2182 |
买入 |
| 09:40:39 |
16.37 |
25 |
2207 |
买入 |
| 09:40:42 |
16.39 |
40 |
2247 |
买入 |
| 09:40:48 |
16.4 |
20 |
2267 |
买入 |
| 09:40:51 |
16.4 |
33 |
2300 |
买入 |
| 09:40:54 |
16.4 |
3 |
2303 |
买入 |
| 09:40:57 |
16.39 |
3 |
2306 |
卖出 |
| 09:41:00 |
16.4 |
4 |
2310 |
买入 |
| 09:41:06 |
16.39 |
8 |
2318 |
卖出 |
| 09:41:18 |
16.37 |
44 |
2362 |
卖出 |
| 09:41:24 |
16.36 |
22 |
2384 |
卖出 |
| 09:41:36 |
16.33 |
23 |
2407 |
卖出 |
| 09:41:51 |
16.35 |
10 |
2417 |
买入 |
| 09:41:57 |
16.35 |
10 |
2427 |
买入 |
| 09:42:00 |
16.35 |
18 |
2445 |
买入 |
| 09:42:03 |
16.35 |
22 |
2467 |
买入 |
| 09:42:06 |
16.35 |
14 |
2481 |
卖出 |
| 09:42:09 |
16.36 |
5 |
2486 |
买入 |
| 09:42:24 |
16.35 |
5 |
2491 |
卖出 |
| 09:42:27 |
16.36 |
37 |
2528 |
买入 |
| 09:42:30 |
16.36 |
1 |
2529 |
卖出 |
| 09:42:33 |
16.36 |
33 |
2562 |
卖出 |
| 09:43:12 |
16.36 |
20 |
2582 |
卖出 |
| 09:43:15 |
16.35 |
1 |
2583 |
卖出 |
| 09:43:18 |
16.36 |
18 |
2601 |
买入 |
| 09:43:24 |
16.3 |
416 |
3017 |
卖出 |
| 09:43:27 |
16.3 |
45 |
3062 |
买入 |
| 09:43:30 |
16.3 |
30 |
3092 |
买入 |
| 09:43:33 |
16.3 |
8 |
3100 |
买入 |
| 09:43:42 |
16.3 |
17 |
3117 |
买入 |
| 09:43:48 |
16.26 |
75 |
3192 |
卖出 |
| 09:43:51 |
16.23 |
75 |
3267 |
卖出 |
| 09:43:54 |
16.16 |
75 |
3342 |
卖出 |
| 09:44:03 |
16.31 |
4 |
3346 |
买入 |
| 09:44:06 |
16.31 |
37 |
3383 |
买入 |
| 09:44:09 |
16.36 |
89 |
3472 |
买入 |
| 09:44:12 |
16.4 |
1 |
3473 |
买入 |
| 09:44:15 |
16.38 |
7 |
3480 |
卖出 |
| 09:44:18 |
16.38 |
4 |
3484 |
卖出 |
| 09:44:24 |
16.38 |
1 |
3485 |
卖出 |
| 09:44:30 |
16.39 |
1 |
3486 |
卖出 |
| 09:44:36 |
16.42 |
1 |
3487 |
买入 |
| 09:44:45 |
16.42 |
12 |
3499 |
买入 |
| 09:44:54 |
16.39 |
1 |
3500 |
卖出 |
| 09:45:03 |
16.42 |
4 |
3504 |
买入 |
| 09:45:12 |
16.39 |
27 |
3531 |
卖出 |
| 09:45:15 |
16.39 |
21 |
3552 |
卖出 |
| 09:45:18 |
16.38 |
20 |
3572 |
卖出 |
| 09:45:45 |
16.39 |
1 |
3573 |
买入 |
| 09:46:00 |
16.39 |
39 |
3612 |
买入 |
| 09:46:03 |
16.42 |
11 |
3623 |
买入 |
| 09:46:15 |
16.42 |
55 |
3678 |
买入 |
| 09:46:18 |
16.43 |
4 |
3682 |
买入 |
| 09:46:36 |
16.45 |
1 |
3683 |
买入 |
| 09:46:42 |
16.45 |
1 |
3684 |
买入 |
| 09:47:30 |
16.45 |
5 |
3689 |
卖出 |
| 09:47:39 |
16.45 |
21 |
3710 |
买入 |
| 09:47:54 |
16.42 |
1 |
3711 |
卖出 |
| 09:48:00 |
16.42 |
2 |
3713 |
买入 |
| 09:48:06 |
16.48 |
5 |
3718 |
买入 |
| 09:48:09 |
16.47 |
3 |
3721 |
买入 |
| 09:48:51 |
16.44 |
3 |
3724 |
卖出 |
| 09:49:42 |
16.45 |
6 |
3730 |
卖出 |
| 09:49:48 |
16.44 |
5 |
3735 |
卖出 |
| 09:50:03 |
16.53 |
38 |
3773 |
买入 |
| 09:50:27 |
16.45 |
7 |
3780 |
卖出 |
| 09:50:30 |
16.45 |
9 |
3789 |
买入 |
| 09:50:33 |
16.44 |
8 |
3797 |
卖出 |
| 09:50:36 |
16.44 |
6 |
3803 |
卖出 |
| 09:50:51 |
16.44 |
8 |
3811 |
卖出 |
| 09:50:54 |
16.44 |
4 |
3815 |
卖出 |
| 09:51:00 |
16.42 |
3 |
3818 |
卖出 |
| 09:51:03 |
16.44 |
1 |
3819 |
买入 |
| 09:51:09 |
16.42 |
1 |
3820 |
卖出 |
| 09:51:12 |
16.42 |
2 |
3822 |
卖出 |
| 09:51:15 |
16.42 |
2 |
3824 |
卖出 |
| 09:51:18 |
16.41 |
26 |
3850 |
卖出 |
| 09:51:21 |
16.41 |
30 |
3880 |
卖出 |
| 09:51:24 |
16.42 |
1 |
3881 |
买入 |
| 09:51:30 |
16.42 |
7 |
3888 |
卖出 |
| 09:51:33 |
16.42 |
12 |
3900 |
卖出 |
| 09:51:36 |
16.42 |
6 |
3906 |
卖出 |
| 09:51:39 |
16.42 |
9 |
3915 |
卖出 |
| 09:51:54 |
16.45 |
10 |
3925 |
买入 |
| 09:51:57 |
16.45 |
2 |
3927 |
卖出 |
| 09:52:00 |
16.48 |
7 |
3934 |
买入 |
| 09:52:03 |
16.45 |
3 |
3937 |
卖出 |
| 09:52:15 |
16.45 |
1 |
3938 |
卖出 |
| 09:52:18 |
16.42 |
1 |
3939 |
卖出 |
| 09:52:24 |
16.45 |
4 |
3943 |
买入 |
| 09:52:42 |
16.42 |
24 |
3967 |
卖出 |
| 09:52:45 |
16.41 |
20 |
3987 |
卖出 |
| 09:52:48 |
16.32 |
10 |
3997 |
卖出 |
| 09:52:51 |
16.42 |
11 |
4008 |
买入 |
| 09:52:54 |
16.41 |
1 |
4009 |
卖出 |
| 09:52:57 |
16.38 |
1 |
4010 |
卖出 |
| 09:53:03 |
16.41 |
2 |
4012 |
买入 |
| 09:53:06 |
16.41 |
1 |
4013 |
买入 |
| 09:53:12 |
16.39 |
5 |
4018 |
卖出 |
| 09:53:18 |
16.4 |
1 |
4019 |
卖出 |
| 09:53:21 |
16.39 |
1 |
4020 |
卖出 |
| 09:53:24 |
16.4 |
1 |
4021 |
买入 |
| 09:53:27 |
16.4 |
1 |
4022 |
买入 |
| 09:53:36 |
16.39 |
3 |
4025 |
卖出 |
| 09:53:45 |
16.38 |
3 |
4028 |
卖出 |
| 09:53:51 |
16.34 |
1 |
4029 |
卖出 |
| 09:53:54 |
16.34 |
2 |
4031 |
卖出 |
| 09:53:57 |
16.34 |
1 |
4032 |
卖出 |
| 09:54:03 |
16.34 |
13 |
4045 |
卖出 |
| 09:54:06 |
16.35 |
2 |
4047 |
卖出 |
| 09:54:09 |
16.34 |
8 |
4055 |
买入 |
| 09:54:12 |
16.34 |
1 |
4056 |
卖出 |
| 09:54:30 |
16.34 |
20 |
4076 |
卖出 |
| 09:54:33 |
16.34 |
5 |
4081 |
卖出 |
| 09:54:45 |
16.36 |
2 |
4083 |
买入 |
| 09:54:48 |
16.36 |
1 |
4084 |
卖出 |
| 09:55:09 |
16.36 |
1 |
4085 |
卖出 |
| 09:55:33 |
16.36 |
1 |
4086 |
卖出 |
| 09:55:36 |
16.4 |
1 |
4087 |
买入 |
| 09:56:33 |
16.4 |
13 |
4100 |
买入 |
| 09:56:39 |
16.4 |
24 |
4124 |
买入 |
| 09:56:45 |
16.4 |
56 |
4180 |
买入 |
| 09:56:48 |
16.4 |
7 |
4187 |
买入 |
| 09:56:51 |
16.42 |
3 |
4190 |
买入 |
| 09:56:54 |
16.41 |
13 |
4203 |
卖出 |
| 09:56:57 |
16.41 |
2 |
4205 |
卖出 |
| 09:57:03 |
16.46 |
2 |
4207 |
买入 |
| 09:57:06 |
16.47 |
3 |
4210 |
买入 |
| 09:57:39 |
16.49 |
15 |
4225 |
买入 |
| 09:58:09 |
16.44 |
4 |
4229 |
卖出 |
| 09:58:18 |
16.45 |
10 |
4239 |
卖出 |
| 09:58:48 |
16.44 |
4 |
4243 |
卖出 |
| 09:58:51 |
16.44 |
2 |
4245 |
卖出 |
| 09:58:54 |
16.44 |
1 |
4246 |
卖出 |
| 09:59:03 |
16.5 |
14 |
4260 |
买入 |
| 09:59:06 |
16.47 |
5 |
4265 |
卖出 |
| 09:59:30 |
16.42 |
95 |
4360 |
卖出 |
| 09:59:54 |
16.43 |
4 |
4364 |
卖出 |
| 10:00:39 |
16.47 |
1 |
4365 |
买入 |
| 10:00:42 |
16.48 |
1 |
4366 |
买入 |
| 10:00:48 |
16.46 |
10 |
4376 |
卖出 |
| 10:00:51 |
16.46 |
11 |
4387 |
买入 |
| 10:00:54 |
16.47 |
1 |
4388 |
买入 |
| 10:01:00 |
16.48 |
3 |
4391 |
买入 |
| 10:01:03 |
16.48 |
1 |
4392 |
买入 |
| 10:01:06 |
16.47 |
1 |
4393 |
卖出 |
| 10:01:09 |
16.48 |
3 |
4396 |
买入 |
| 10:01:15 |
16.45 |
10 |
4406 |
卖出 |
| 10:01:18 |
16.48 |
3 |
4409 |
买入 |
| 10:01:24 |
16.49 |
7 |
4416 |
买入 |
| 10:01:48 |
16.47 |
3 |
4419 |
卖出 |
| 10:01:54 |
16.47 |
2 |
4421 |
卖出 |
| 10:02:00 |
16.47 |
1 |
4422 |
卖出 |
| 10:02:03 |
16.46 |
1 |
4423 |
卖出 |
| 10:02:12 |
16.46 |
1 |
4424 |
卖出 |
| 10:02:30 |
16.44 |
4 |
4428 |
卖出 |
| 10:02:54 |
16.45 |
5 |
4433 |
卖出 |
| 10:02:57 |
16.45 |
25 |
4458 |
卖出 |
| 10:03:00 |
16.45 |
8 |
4466 |
卖出 |
| 10:03:03 |
16.45 |
2 |
4468 |
卖出 |
| 10:03:06 |
16.44 |
2 |
4470 |
卖出 |