锦鸡股份[300798]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:39 |
8.33 |
10 |
10 |
集合竞价 |
| 09:16:24 |
8.49 |
0 |
0 |
集合竞价 |
| 09:22:18 |
8.49 |
5 |
5 |
集合竞价 |
| 09:24:15 |
8.47 |
5 |
5 |
集合竞价 |
| 09:25:00 |
8.47 |
5 |
5 |
集合竞价 |
| 09:25:03 |
8.44 |
5 |
10 |
买入 |
| 09:30:03 |
8.4 |
3 |
13 |
卖出 |
| 09:30:06 |
8.4 |
38 |
51 |
买入 |
| 09:30:09 |
8.43 |
120 |
171 |
买入 |
| 09:30:15 |
8.43 |
6 |
177 |
买入 |
| 09:30:18 |
8.43 |
9 |
186 |
买入 |
| 09:30:21 |
8.43 |
50 |
236 |
买入 |
| 09:30:27 |
8.43 |
17 |
253 |
卖出 |
| 09:30:30 |
8.44 |
1 |
254 |
买入 |
| 09:30:33 |
8.43 |
12 |
266 |
卖出 |
| 09:30:36 |
8.46 |
1 |
267 |
买入 |
| 09:30:45 |
8.44 |
18 |
285 |
卖出 |
| 09:30:48 |
8.44 |
1 |
286 |
卖出 |
| 09:30:51 |
8.46 |
6 |
292 |
买入 |
| 09:30:54 |
8.46 |
2 |
294 |
买入 |
| 09:30:57 |
8.44 |
24 |
318 |
卖出 |
| 09:31:03 |
8.46 |
1 |
319 |
买入 |
| 09:31:06 |
8.46 |
1 |
320 |
卖出 |
| 09:31:09 |
8.45 |
6 |
326 |
卖出 |
| 09:31:12 |
8.44 |
25 |
351 |
卖出 |
| 09:31:15 |
8.45 |
6 |
357 |
买入 |
| 09:31:18 |
8.44 |
3 |
360 |
卖出 |
| 09:31:21 |
8.45 |
1 |
361 |
买入 |
| 09:31:24 |
8.45 |
1 |
362 |
卖出 |
| 09:31:27 |
8.45 |
1 |
363 |
卖出 |
| 09:31:30 |
8.46 |
1 |
364 |
买入 |
| 09:31:36 |
8.46 |
6 |
370 |
卖出 |
| 09:31:39 |
8.46 |
1 |
371 |
卖出 |
| 09:31:42 |
8.46 |
1 |
372 |
卖出 |
| 09:31:48 |
8.45 |
1 |
373 |
卖出 |
| 09:31:51 |
8.45 |
1 |
374 |
卖出 |
| 09:31:54 |
8.44 |
8 |
382 |
卖出 |
| 09:32:06 |
8.45 |
19 |
401 |
买入 |
| 09:32:09 |
8.45 |
2 |
403 |
卖出 |
| 09:32:12 |
8.44 |
5 |
408 |
卖出 |
| 09:32:30 |
8.43 |
5 |
413 |
卖出 |
| 09:32:33 |
8.43 |
51 |
464 |
卖出 |
| 09:32:36 |
8.43 |
7 |
471 |
卖出 |
| 09:32:39 |
8.44 |
1 |
472 |
买入 |
| 09:32:51 |
8.44 |
32 |
504 |
买入 |
| 09:32:57 |
8.46 |
7 |
511 |
买入 |
| 09:33:00 |
8.46 |
3 |
514 |
卖出 |
| 09:33:03 |
8.46 |
3 |
517 |
卖出 |
| 09:33:06 |
8.45 |
4 |
521 |
卖出 |
| 09:33:09 |
8.45 |
12 |
533 |
卖出 |
| 09:33:12 |
8.44 |
4 |
537 |
卖出 |
| 09:33:15 |
8.45 |
1 |
538 |
买入 |
| 09:33:21 |
8.44 |
3 |
541 |
卖出 |
| 09:33:27 |
8.44 |
12 |
553 |
卖出 |
| 09:33:30 |
8.44 |
1 |
554 |
卖出 |
| 09:33:33 |
8.44 |
10 |
564 |
卖出 |
| 09:33:36 |
8.44 |
2 |
566 |
买入 |
| 09:33:39 |
8.44 |
4 |
570 |
买入 |
| 09:33:42 |
8.44 |
2 |
572 |
买入 |
| 09:33:45 |
8.44 |
3 |
575 |
买入 |
| 09:33:48 |
8.44 |
11 |
586 |
买入 |
| 09:33:51 |
8.44 |
13 |
599 |
卖出 |
| 09:33:54 |
8.45 |
8 |
607 |
买入 |
| 09:34:00 |
8.46 |
6 |
613 |
买入 |
| 09:34:24 |
8.46 |
1 |
614 |
卖出 |
| 09:34:30 |
8.45 |
53 |
667 |
卖出 |
| 09:34:33 |
8.46 |
1 |
668 |
买入 |
| 09:34:36 |
8.45 |
1 |
669 |
卖出 |
| 09:34:48 |
8.45 |
10 |
679 |
卖出 |
| 09:35:00 |
8.45 |
1 |
680 |
买入 |
| 09:35:06 |
8.43 |
90 |
770 |
卖出 |
| 09:35:09 |
8.43 |
51 |
821 |
卖出 |
| 09:35:12 |
8.42 |
135 |
956 |
卖出 |
| 09:35:15 |
8.42 |
1 |
957 |
卖出 |
| 09:35:18 |
8.41 |
3 |
960 |
卖出 |
| 09:35:24 |
8.41 |
11 |
971 |
卖出 |
| 09:35:27 |
8.4 |
13 |
984 |
卖出 |
| 09:35:42 |
8.4 |
12 |
996 |
卖出 |
| 09:35:48 |
8.4 |
2 |
998 |
卖出 |
| 09:35:54 |
8.41 |
58 |
1056 |
买入 |
| 09:36:00 |
8.43 |
1 |
1057 |
买入 |
| 09:36:03 |
8.43 |
1 |
1058 |
买入 |
| 09:36:06 |
8.42 |
15 |
1073 |
卖出 |
| 09:36:12 |
8.42 |
2 |
1075 |
卖出 |
| 09:36:18 |
8.42 |
2 |
1077 |
买入 |
| 09:36:27 |
8.42 |
1 |
1078 |
卖出 |
| 09:36:30 |
8.42 |
10 |
1088 |
买入 |
| 09:36:33 |
8.42 |
2 |
1090 |
买入 |
| 09:36:36 |
8.43 |
4 |
1094 |
买入 |
| 09:36:51 |
8.42 |
2 |
1096 |
卖出 |
| 09:37:03 |
8.42 |
2 |
1098 |
卖出 |
| 09:37:06 |
8.42 |
11 |
1109 |
卖出 |
| 09:37:09 |
8.43 |
10 |
1119 |
买入 |
| 09:37:12 |
8.42 |
2 |
1121 |
卖出 |
| 09:37:15 |
8.42 |
1 |
1122 |
卖出 |
| 09:37:18 |
8.42 |
2 |
1124 |
卖出 |
| 09:37:21 |
8.42 |
6 |
1130 |
卖出 |
| 09:37:24 |
8.42 |
24 |
1154 |
卖出 |
| 09:37:30 |
8.41 |
1 |
1155 |
卖出 |
| 09:37:33 |
8.41 |
2 |
1157 |
卖出 |
| 09:37:36 |
8.42 |
4 |
1161 |
买入 |
| 09:37:39 |
8.41 |
30 |
1191 |
卖出 |
| 09:37:42 |
8.41 |
10 |
1201 |
卖出 |
| 09:37:48 |
8.41 |
1 |
1202 |
买入 |
| 09:37:51 |
8.4 |
2 |
1204 |
卖出 |
| 09:37:54 |
8.42 |
22 |
1226 |
买入 |
| 09:38:00 |
8.42 |
1 |
1227 |
卖出 |
| 09:38:03 |
8.42 |
2 |
1229 |
买入 |
| 09:38:21 |
8.42 |
4 |
1233 |
买入 |
| 09:38:24 |
8.42 |
2 |
1235 |
买入 |
| 09:38:30 |
8.41 |
23 |
1258 |
卖出 |
| 09:38:33 |
8.42 |
9 |
1267 |
买入 |
| 09:38:36 |
8.41 |
32 |
1299 |
卖出 |
| 09:38:42 |
8.42 |
2 |
1301 |
卖出 |
| 09:38:57 |
8.42 |
26 |
1327 |
买入 |
| 09:39:12 |
8.4 |
3 |
1330 |
卖出 |
| 09:39:18 |
8.4 |
42 |
1372 |
卖出 |
| 09:39:21 |
8.4 |
3 |
1375 |
卖出 |
| 09:39:24 |
8.4 |
4 |
1379 |
卖出 |
| 09:39:42 |
8.4 |
6 |
1385 |
卖出 |
| 09:39:45 |
8.4 |
20 |
1405 |
卖出 |
| 09:39:51 |
8.4 |
362 |
1767 |
卖出 |
| 09:40:00 |
8.38 |
15 |
1782 |
卖出 |
| 09:40:03 |
8.38 |
1 |
1783 |
买入 |
| 09:40:15 |
8.38 |
4 |
1787 |
买入 |
| 09:40:27 |
8.4 |
23 |
1810 |
买入 |
| 09:40:30 |
8.4 |
8 |
1818 |
买入 |
| 09:40:33 |
8.4 |
10 |
1828 |
买入 |
| 09:40:36 |
8.42 |
4 |
1832 |
买入 |
| 09:40:45 |
8.42 |
18 |
1850 |
买入 |
| 09:40:48 |
8.41 |
17 |
1867 |
卖出 |
| 09:40:51 |
8.41 |
4 |
1871 |
买入 |
| 09:41:03 |
8.4 |
16 |
1887 |
卖出 |
| 09:41:09 |
8.41 |
6 |
1893 |
买入 |
| 09:41:15 |
8.41 |
10 |
1903 |
卖出 |
| 09:41:18 |
8.4 |
4 |
1907 |
卖出 |
| 09:41:33 |
8.41 |
2 |
1909 |
买入 |
| 09:41:42 |
8.4 |
1 |
1910 |
卖出 |
| 09:41:48 |
8.41 |
2 |
1912 |
买入 |
| 09:42:03 |
8.4 |
12 |
1924 |
卖出 |
| 09:42:06 |
8.4 |
21 |
1945 |
卖出 |
| 09:42:09 |
8.4 |
4 |
1949 |
卖出 |
| 09:42:12 |
8.39 |
4 |
1953 |
卖出 |
| 09:42:15 |
8.39 |
1 |
1954 |
卖出 |
| 09:42:18 |
8.39 |
1 |
1955 |
卖出 |
| 09:42:48 |
8.39 |
20 |
1975 |
卖出 |
| 09:42:54 |
8.4 |
25 |
2000 |
买入 |
| 09:43:00 |
8.4 |
7 |
2007 |
卖出 |
| 09:43:06 |
8.4 |
4 |
2011 |
买入 |
| 09:43:15 |
8.4 |
3 |
2014 |
买入 |
| 09:43:21 |
8.4 |
1 |
2015 |
卖出 |
| 09:44:00 |
8.43 |
1 |
2016 |
买入 |
| 09:44:03 |
8.41 |
1 |
2017 |
卖出 |
| 09:44:06 |
8.43 |
1 |
2018 |
买入 |
| 09:44:09 |
8.43 |
17 |
2035 |
买入 |
| 09:44:12 |
8.43 |
3 |
2038 |
买入 |
| 09:44:15 |
8.41 |
50 |
2088 |
卖出 |
| 09:44:27 |
8.43 |
1 |
2089 |
买入 |
| 09:44:30 |
8.42 |
9 |
2098 |
卖出 |
| 09:44:39 |
8.43 |
1 |
2099 |
买入 |
| 09:45:00 |
8.42 |
2 |
2101 |
卖出 |
| 09:45:06 |
8.42 |
28 |
2129 |
卖出 |
| 09:45:12 |
8.42 |
10 |
2139 |
卖出 |
| 09:45:51 |
8.41 |
12 |
2151 |
卖出 |
| 09:45:54 |
8.41 |
1 |
2152 |
卖出 |
| 09:46:03 |
8.42 |
1 |
2153 |
买入 |
| 09:46:06 |
8.42 |
3 |
2156 |
买入 |
| 09:46:12 |
8.42 |
1 |
2157 |
卖出 |
| 09:46:42 |
8.44 |
4 |
2161 |
买入 |
| 09:46:45 |
8.44 |
1 |
2162 |
买入 |
| 09:46:51 |
8.44 |
1 |
2163 |
买入 |
| 09:47:09 |
8.43 |
10 |
2173 |
卖出 |
| 09:47:30 |
8.44 |
6 |
2179 |
买入 |
| 09:47:48 |
8.43 |
2 |
2181 |
卖出 |
| 09:47:54 |
8.43 |
5 |
2186 |
卖出 |
| 09:48:00 |
8.43 |
2 |
2188 |
卖出 |
| 09:48:06 |
8.43 |
3 |
2191 |
卖出 |
| 09:48:09 |
8.42 |
3 |
2194 |
卖出 |
| 09:48:30 |
8.43 |
1 |
2195 |
卖出 |
| 09:48:36 |
8.43 |
5 |
2200 |
卖出 |
| 09:48:45 |
8.43 |
16 |
2216 |
卖出 |
| 09:49:06 |
8.43 |
1 |
2217 |
买入 |
| 09:49:12 |
8.43 |
23 |
2240 |
买入 |
| 09:49:15 |
8.43 |
3 |
2243 |
买入 |
| 09:49:18 |
8.43 |
7 |
2250 |
买入 |
| 09:49:21 |
8.43 |
2 |
2252 |
买入 |
| 09:49:24 |
8.43 |
1 |
2253 |
买入 |
| 09:50:03 |
8.44 |
2 |
2255 |
买入 |
| 09:50:15 |
8.44 |
10 |
2265 |
买入 |
| 09:50:21 |
8.47 |
14 |
2279 |
买入 |
| 09:50:24 |
8.43 |
3 |
2282 |
卖出 |
| 09:50:27 |
8.43 |
9 |
2291 |
卖出 |
| 09:50:42 |
8.43 |
2 |
2293 |
卖出 |
| 09:50:48 |
8.43 |
1 |
2294 |
买入 |
| 09:51:00 |
8.42 |
6 |
2300 |
卖出 |
| 09:51:18 |
8.42 |
14 |
2314 |
卖出 |
| 09:52:09 |
8.42 |
13 |
2327 |
卖出 |
| 09:52:15 |
8.43 |
6 |
2333 |
买入 |
| 09:52:21 |
8.42 |
26 |
2359 |
卖出 |
| 09:52:24 |
8.42 |
1 |
2360 |
卖出 |
| 09:52:27 |
8.42 |
10 |
2370 |
卖出 |
| 09:52:45 |
8.43 |
4 |
2374 |
卖出 |
| 09:52:48 |
8.43 |
1 |
2375 |
卖出 |
| 09:52:54 |
8.43 |
1 |
2376 |
买入 |
| 09:53:00 |
8.42 |
4 |
2380 |
卖出 |
| 09:53:03 |
8.42 |
6 |
2386 |
卖出 |
| 09:53:06 |
8.43 |
10 |
2396 |
买入 |
| 09:53:09 |
8.41 |
27 |
2423 |
卖出 |
| 09:53:12 |
8.41 |
1 |
2424 |
卖出 |
| 09:53:18 |
8.41 |
2 |
2426 |
卖出 |
| 09:53:24 |
8.41 |
14 |
2440 |
卖出 |
| 09:53:27 |
8.41 |
2 |
2442 |
卖出 |
| 09:53:30 |
8.41 |
7 |
2449 |
卖出 |
| 09:53:33 |
8.4 |
7 |
2456 |
卖出 |
| 09:53:42 |
8.4 |
2 |
2458 |
卖出 |
| 09:53:48 |
8.4 |
3 |
2461 |
卖出 |
| 09:53:54 |
8.4 |
4 |
2465 |
卖出 |
| 09:54:00 |
8.4 |
13 |
2478 |
卖出 |
| 09:54:06 |
8.4 |
2 |
2480 |
卖出 |
| 09:54:12 |
8.4 |
3 |
2483 |
卖出 |
| 09:54:18 |
8.4 |
3 |
2486 |
卖出 |
| 09:54:24 |
8.4 |
1 |
2487 |
买入 |
| 09:54:30 |
8.41 |
1 |
2488 |
买入 |
| 09:54:36 |
8.42 |
6 |
2494 |
买入 |
| 09:54:42 |
8.4 |
6 |
2500 |
卖出 |
| 09:54:45 |
8.4 |
1 |
2501 |
卖出 |
| 09:54:48 |
8.4 |
2 |
2503 |
卖出 |
| 09:55:30 |
8.4 |
1 |
2504 |
卖出 |
| 09:55:33 |
8.43 |
4 |
2508 |
买入 |
| 09:55:36 |
8.43 |
2 |
2510 |
买入 |
| 09:55:42 |
8.43 |
2 |
2512 |
买入 |
| 09:55:45 |
8.43 |
3 |
2515 |
买入 |
| 09:55:48 |
8.43 |
1 |
2516 |
买入 |
| 09:55:51 |
8.43 |
3 |
2519 |
买入 |
| 09:55:57 |
8.43 |
6 |
2525 |
卖出 |
| 09:56:03 |
8.43 |
7 |
2532 |
买入 |
| 09:56:30 |
8.41 |
42 |
2574 |
卖出 |
| 09:56:42 |
8.43 |
3 |
2577 |
买入 |
| 09:57:09 |
8.43 |
42 |
2619 |
卖出 |
| 09:57:27 |
8.43 |
3 |
2622 |
卖出 |
| 09:58:00 |
8.44 |
4 |
2626 |
买入 |
| 09:58:18 |
8.44 |
5 |
2631 |
买入 |
| 09:58:30 |
8.44 |
18 |
2649 |
买入 |
| 09:58:33 |
8.44 |
1 |
2650 |
卖出 |
| 09:58:36 |
8.44 |
1 |
2651 |
卖出 |
| 09:58:42 |
8.44 |
3 |
2654 |
买入 |
| 09:58:45 |
8.43 |
21 |
2675 |
卖出 |
| 09:58:48 |
8.44 |
3 |
2678 |
买入 |
| 09:58:51 |
8.44 |
9 |
2687 |
买入 |
| 09:58:54 |
8.44 |
3 |
2690 |
买入 |
| 09:58:57 |
8.44 |
1 |
2691 |
卖出 |
| 09:59:00 |
8.43 |
2 |
2693 |
卖出 |
| 09:59:03 |
8.43 |
1 |
2694 |
买入 |
| 09:59:06 |
8.43 |
2 |
2696 |
买入 |
| 09:59:18 |
8.44 |
1 |
2697 |
买入 |
| 09:59:36 |
8.45 |
2 |
2699 |
买入 |
| 10:00:03 |
8.45 |
1 |
2700 |
买入 |
| 10:00:09 |
8.45 |
3 |
2703 |
买入 |
| 10:00:30 |
8.44 |
6 |
2709 |
卖出 |
| 10:01:03 |
8.45 |
1 |
2710 |
买入 |
| 10:01:12 |
8.44 |
20 |
2730 |
卖出 |
| 10:01:33 |
8.44 |
1 |
2731 |
卖出 |
| 10:02:00 |
8.44 |
5 |
2736 |
卖出 |
| 10:02:03 |
8.44 |
23 |
2759 |
卖出 |
| 10:02:06 |
8.43 |
8 |
2767 |
卖出 |
| 10:02:09 |
8.43 |
3 |
2770 |
卖出 |
| 10:02:12 |
8.43 |
3 |
2773 |
卖出 |
| 10:02:15 |
8.43 |
1 |
2774 |
卖出 |
| 10:02:18 |
8.43 |
3 |
2777 |
卖出 |
| 10:02:21 |
8.43 |
1 |
2778 |
卖出 |
| 10:02:24 |
8.43 |
1 |
2779 |
卖出 |
| 10:02:51 |
8.43 |
6 |
2785 |
卖出 |
| 10:02:54 |
8.42 |
11 |
2796 |
卖出 |
| 10:03:09 |
8.41 |
1 |
2797 |
卖出 |
| 10:03:12 |
8.43 |
6 |
2803 |
买入 |
| 10:03:15 |
8.41 |
2 |
2805 |
卖出 |
| 10:03:18 |
8.41 |
7 |
2812 |
卖出 |
| 10:03:24 |
8.41 |
3 |
2815 |
买入 |
| 10:03:27 |
8.4 |
2 |
2817 |
卖出 |
| 10:03:30 |
8.41 |
1 |
2818 |
买入 |
| 10:03:33 |
8.41 |
1 |
2819 |
买入 |
| 10:03:36 |
8.41 |
1 |
2820 |
买入 |
| 10:03:42 |
8.41 |
1 |
2821 |
卖出 |
| 10:03:48 |
8.41 |
1 |
2822 |
买入 |
| 10:05:12 |
8.42 |
1 |
2823 |
买入 |
| 10:05:42 |
8.42 |
10 |
2833 |
买入 |
| 10:05:45 |
8.41 |
2 |
2835 |
卖出 |
| 10:05:48 |
8.41 |
1 |
2836 |
卖出 |
| 10:05:51 |
8.41 |
15 |
2851 |
卖出 |
| 10:05:54 |
8.4 |
68 |
2919 |
卖出 |
| 10:06:00 |
8.4 |
2 |
2921 |
卖出 |
| 10:06:03 |
8.39 |
44 |
2965 |
卖出 |
| 10:06:12 |
8.39 |
2 |
2967 |
卖出 |
| 10:06:15 |
8.39 |
4 |
2971 |
卖出 |
| 10:06:18 |
8.39 |
4 |
2975 |
卖出 |
| 10:06:24 |
8.39 |
10 |
2985 |
卖出 |
| 10:06:36 |
8.39 |
7 |
2992 |
卖出 |
| 10:06:54 |
8.39 |
1 |
2993 |
卖出 |
| 10:07:03 |
8.4 |
4 |
2997 |
买入 |
| 10:07:09 |
8.39 |
1 |
2998 |
卖出 |