开开实业[600272]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.61 |
3 |
3 |
集合竞价 |
| 09:15:03 |
11.05 |
93 |
93 |
集合竞价 |
| 09:15:06 |
11.1 |
183 |
183 |
集合竞价 |
| 09:15:09 |
11.43 |
116 |
116 |
集合竞价 |
| 09:15:12 |
11.34 |
134 |
134 |
集合竞价 |
| 09:15:18 |
11.34 |
140 |
140 |
集合竞价 |
| 09:15:21 |
11.34 |
140 |
140 |
集合竞价 |
| 09:15:33 |
11.5 |
211 |
211 |
集合竞价 |
| 09:15:42 |
11.5 |
215 |
215 |
集合竞价 |
| 09:15:45 |
11.5 |
216 |
216 |
集合竞价 |
| 09:15:51 |
11.5 |
221 |
221 |
集合竞价 |
| 09:16:06 |
11.5 |
222 |
222 |
集合竞价 |
| 09:16:09 |
11.6 |
252 |
252 |
集合竞价 |
| 09:16:15 |
11.6 |
269 |
269 |
集合竞价 |
| 09:16:21 |
11.6 |
306 |
306 |
集合竞价 |
| 09:16:24 |
11.6 |
309 |
309 |
集合竞价 |
| 09:16:30 |
11.6 |
309 |
309 |
集合竞价 |
| 09:16:33 |
11.6 |
310 |
310 |
集合竞价 |
| 09:16:39 |
11.6 |
364 |
364 |
集合竞价 |
| 09:16:42 |
11.6 |
389 |
389 |
集合竞价 |
| 09:16:45 |
11.6 |
368 |
368 |
集合竞价 |
| 09:16:48 |
11.6 |
368 |
368 |
集合竞价 |
| 09:16:51 |
11.6 |
389 |
389 |
集合竞价 |
| 09:16:57 |
11.6 |
389 |
389 |
集合竞价 |
| 09:17:09 |
11.6 |
352 |
352 |
集合竞价 |
| 09:17:12 |
11.6 |
357 |
357 |
集合竞价 |
| 09:17:15 |
11.6 |
357 |
357 |
集合竞价 |
| 09:17:18 |
11.6 |
336 |
336 |
集合竞价 |
| 09:17:21 |
11.6 |
357 |
357 |
集合竞价 |
| 09:17:30 |
11.6 |
387 |
387 |
集合竞价 |
| 09:17:33 |
11.6 |
387 |
387 |
集合竞价 |
| 09:17:36 |
11.6 |
368 |
368 |
集合竞价 |
| 09:17:39 |
11.6 |
389 |
389 |
集合竞价 |
| 09:17:42 |
11.6 |
394 |
394 |
集合竞价 |
| 09:17:45 |
11.6 |
394 |
394 |
集合竞价 |
| 09:17:51 |
11.6 |
394 |
394 |
集合竞价 |
| 09:17:54 |
11.6 |
400 |
400 |
集合竞价 |
| 09:18:00 |
11.6 |
400 |
400 |
集合竞价 |
| 09:18:03 |
11.6 |
403 |
403 |
集合竞价 |
| 09:18:06 |
11.6 |
403 |
403 |
集合竞价 |
| 09:18:09 |
11.6 |
382 |
382 |
集合竞价 |
| 09:18:12 |
11.6 |
404 |
404 |
集合竞价 |
| 09:18:21 |
11.6 |
406 |
406 |
集合竞价 |
| 09:18:24 |
11.6 |
406 |
406 |
集合竞价 |
| 09:18:27 |
11.6 |
406 |
406 |
集合竞价 |
| 09:18:36 |
11.6 |
415 |
415 |
集合竞价 |
| 09:18:42 |
11.6 |
394 |
394 |
集合竞价 |
| 09:18:51 |
11.6 |
414 |
414 |
集合竞价 |
| 09:18:54 |
11.6 |
414 |
414 |
集合竞价 |
| 09:18:57 |
11.6 |
416 |
416 |
集合竞价 |
| 09:19:00 |
11.6 |
422 |
422 |
集合竞价 |
| 09:19:03 |
11.6 |
443 |
443 |
集合竞价 |
| 09:19:12 |
11.6 |
443 |
443 |
集合竞价 |
| 09:19:15 |
11.6 |
446 |
446 |
集合竞价 |
| 09:19:18 |
11.6 |
459 |
459 |
集合竞价 |
| 09:19:24 |
11.5 |
392 |
392 |
集合竞价 |
| 09:19:33 |
11.5 |
401 |
401 |
集合竞价 |
| 09:19:36 |
11.5 |
402 |
402 |
集合竞价 |
| 09:19:39 |
11.58 |
368 |
368 |
集合竞价 |
| 09:19:42 |
11.59 |
366 |
366 |
集合竞价 |
| 09:19:45 |
11.58 |
367 |
367 |
集合竞价 |
| 09:19:51 |
11.51 |
364 |
364 |
集合竞价 |
| 09:20:00 |
11.51 |
364 |
364 |
集合竞价 |
| 09:20:03 |
11.51 |
366 |
366 |
集合竞价 |
| 09:20:18 |
11.51 |
384 |
384 |
集合竞价 |
| 09:20:24 |
11.51 |
406 |
406 |
集合竞价 |
| 09:20:30 |
11.51 |
406 |
406 |
集合竞价 |
| 09:20:33 |
11.51 |
406 |
406 |
集合竞价 |
| 09:20:42 |
11.51 |
411 |
411 |
集合竞价 |
| 09:20:45 |
11.51 |
413 |
413 |
集合竞价 |
| 09:20:48 |
11.51 |
421 |
421 |
集合竞价 |
| 09:20:54 |
11.51 |
430 |
430 |
集合竞价 |
| 09:20:57 |
11.51 |
430 |
430 |
集合竞价 |
| 09:21:00 |
11.51 |
456 |
456 |
集合竞价 |
| 09:21:03 |
11.51 |
456 |
456 |
集合竞价 |
| 09:21:06 |
11.51 |
476 |
476 |
集合竞价 |
| 09:21:09 |
11.51 |
480 |
480 |
集合竞价 |
| 09:21:12 |
11.51 |
483 |
483 |
集合竞价 |
| 09:21:18 |
11.51 |
485 |
485 |
集合竞价 |
| 09:21:21 |
11.51 |
487 |
487 |
集合竞价 |
| 09:21:27 |
11.51 |
487 |
487 |
集合竞价 |
| 09:21:30 |
11.51 |
487 |
487 |
集合竞价 |
| 09:21:39 |
11.51 |
521 |
521 |
集合竞价 |
| 09:21:42 |
11.51 |
521 |
521 |
集合竞价 |
| 09:21:48 |
11.51 |
521 |
521 |
集合竞价 |
| 09:21:51 |
11.51 |
526 |
526 |
集合竞价 |
| 09:21:57 |
11.51 |
538 |
538 |
集合竞价 |
| 09:22:00 |
11.51 |
538 |
538 |
集合竞价 |
| 09:22:03 |
11.51 |
541 |
541 |
集合竞价 |
| 09:22:06 |
11.51 |
541 |
541 |
集合竞价 |
| 09:22:09 |
11.51 |
551 |
551 |
集合竞价 |
| 09:22:12 |
11.51 |
551 |
551 |
集合竞价 |
| 09:22:15 |
11.51 |
551 |
551 |
集合竞价 |
| 09:22:18 |
11.51 |
551 |
551 |
集合竞价 |
| 09:22:21 |
11.51 |
610 |
610 |
集合竞价 |
| 09:22:24 |
11.51 |
610 |
610 |
集合竞价 |
| 09:22:27 |
11.51 |
610 |
610 |
集合竞价 |
| 09:22:33 |
11.51 |
618 |
618 |
集合竞价 |
| 09:22:45 |
11.51 |
618 |
618 |
集合竞价 |
| 09:22:51 |
11.51 |
631 |
631 |
集合竞价 |
| 09:22:54 |
11.51 |
631 |
631 |
集合竞价 |
| 09:22:57 |
11.51 |
631 |
631 |
集合竞价 |
| 09:23:06 |
11.51 |
631 |
631 |
集合竞价 |
| 09:23:09 |
11.51 |
632 |
632 |
集合竞价 |
| 09:23:12 |
11.51 |
635 |
635 |
集合竞价 |
| 09:23:15 |
11.51 |
654 |
654 |
集合竞价 |
| 09:23:21 |
11.51 |
654 |
654 |
集合竞价 |
| 09:23:24 |
11.51 |
659 |
659 |
集合竞价 |
| 09:23:27 |
11.5 |
667 |
667 |
集合竞价 |
| 09:23:33 |
11.51 |
719 |
719 |
集合竞价 |
| 09:23:36 |
11.51 |
719 |
719 |
集合竞价 |
| 09:23:39 |
11.46 |
806 |
806 |
集合竞价 |
| 09:23:42 |
11.46 |
809 |
809 |
集合竞价 |
| 09:23:48 |
11.46 |
810 |
810 |
集合竞价 |
| 09:23:51 |
11.1 |
1195 |
1195 |
集合竞价 |
| 09:23:54 |
11.11 |
1195 |
1195 |
集合竞价 |
| 09:23:57 |
11.18 |
1195 |
1195 |
集合竞价 |
| 09:24:00 |
11.2 |
1195 |
1195 |
集合竞价 |
| 09:24:06 |
11.26 |
1200 |
1200 |
集合竞价 |
| 09:24:12 |
11.32 |
1209 |
1209 |
集合竞价 |
| 09:24:15 |
11.34 |
1300 |
1300 |
集合竞价 |
| 09:24:18 |
11.34 |
1349 |
1349 |
集合竞价 |
| 09:24:24 |
11.34 |
1349 |
1349 |
集合竞价 |
| 09:24:27 |
11.34 |
1396 |
1396 |
集合竞价 |
| 09:24:30 |
11.35 |
1451 |
1451 |
集合竞价 |
| 09:24:33 |
11.34 |
1481 |
1481 |
集合竞价 |
| 09:24:36 |
11.34 |
1540 |
1540 |
集合竞价 |
| 09:24:39 |
11.34 |
1765 |
1765 |
集合竞价 |
| 09:24:42 |
11.34 |
1778 |
1778 |
集合竞价 |
| 09:24:45 |
11.34 |
1798 |
1798 |
集合竞价 |
| 09:24:48 |
11.34 |
1911 |
1911 |
集合竞价 |
| 09:24:51 |
11.38 |
1930 |
1930 |
集合竞价 |
| 09:24:54 |
11.46 |
2035 |
2035 |
集合竞价 |
| 09:24:57 |
11.51 |
2436 |
2436 |
集合竞价 |
| 09:25:00 |
11.59 |
3379 |
3379 |
集合竞价 |
| 09:25:06 |
11.59 |
3379 |
6758 |
卖出 |
| 09:30:00 |
11.59 |
644 |
7402 |
卖出 |
| 09:30:03 |
11.6 |
1798 |
9200 |
买入 |
| 09:30:06 |
11.58 |
1199 |
10399 |
卖出 |
| 09:30:09 |
11.59 |
887 |
11286 |
买入 |
| 09:30:12 |
11.62 |
477 |
11763 |
买入 |
| 09:30:15 |
11.56 |
433 |
12196 |
卖出 |
| 09:30:18 |
11.56 |
111 |
12307 |
买入 |
| 09:30:21 |
11.54 |
107 |
12414 |
卖出 |
| 09:30:24 |
11.54 |
68 |
12482 |
买入 |
| 09:30:27 |
11.51 |
316 |
12798 |
卖出 |
| 09:30:30 |
11.51 |
122 |
12920 |
卖出 |
| 09:30:33 |
11.5 |
606 |
13526 |
卖出 |
| 09:30:36 |
11.49 |
154 |
13680 |
卖出 |
| 09:30:39 |
11.45 |
149 |
13829 |
卖出 |
| 09:30:42 |
11.44 |
98 |
13927 |
卖出 |
| 09:30:45 |
11.44 |
14 |
13941 |
买入 |
| 09:30:48 |
11.4 |
285 |
14226 |
卖出 |
| 09:30:51 |
11.38 |
124 |
14350 |
卖出 |
| 09:30:54 |
11.34 |
132 |
14482 |
卖出 |
| 09:30:57 |
11.33 |
185 |
14667 |
卖出 |
| 09:31:00 |
11.32 |
542 |
15209 |
卖出 |
| 09:31:03 |
11.31 |
165 |
15374 |
卖出 |
| 09:31:06 |
11.3 |
317 |
15691 |
卖出 |
| 09:31:09 |
11.3 |
230 |
15921 |
卖出 |
| 09:31:12 |
11.29 |
269 |
16190 |
卖出 |
| 09:31:15 |
11.3 |
209 |
16399 |
买入 |
| 09:31:18 |
11.29 |
802 |
17201 |
卖出 |
| 09:31:21 |
11.29 |
273 |
17474 |
买入 |
| 09:31:24 |
11.24 |
406 |
17880 |
卖出 |
| 09:31:27 |
11.29 |
160 |
18040 |
买入 |
| 09:31:30 |
11.26 |
325 |
18365 |
卖出 |
| 09:31:33 |
11.25 |
289 |
18654 |
卖出 |
| 09:31:36 |
11.27 |
226 |
18880 |
买入 |
| 09:31:39 |
11.31 |
151 |
19031 |
买入 |
| 09:31:42 |
11.25 |
235 |
19266 |
卖出 |
| 09:31:45 |
11.27 |
92 |
19358 |
买入 |
| 09:31:48 |
11.31 |
217 |
19575 |
买入 |
| 09:31:51 |
11.3 |
132 |
19707 |
卖出 |
| 09:31:54 |
11.28 |
318 |
20025 |
卖出 |
| 09:31:57 |
11.28 |
248 |
20273 |
卖出 |
| 09:32:00 |
11.33 |
130 |
20403 |
买入 |
| 09:32:03 |
11.27 |
188 |
20591 |
卖出 |
| 09:32:06 |
11.28 |
87 |
20678 |
买入 |
| 09:32:09 |
11.27 |
395 |
21073 |
卖出 |
| 09:32:12 |
11.28 |
299 |
21372 |
卖出 |
| 09:32:15 |
11.28 |
236 |
21608 |
买入 |
| 09:32:18 |
11.33 |
211 |
21819 |
买入 |
| 09:32:21 |
11.38 |
247 |
22066 |
买入 |
| 09:32:24 |
11.29 |
243 |
22309 |
卖出 |
| 09:32:27 |
11.33 |
110 |
22419 |
买入 |
| 09:32:30 |
11.3 |
61 |
22480 |
卖出 |
| 09:32:33 |
11.33 |
162 |
22642 |
买入 |
| 09:32:36 |
11.32 |
168 |
22810 |
卖出 |
| 09:32:39 |
11.32 |
176 |
22986 |
买入 |
| 09:32:42 |
11.3 |
197 |
23183 |
卖出 |
| 09:32:45 |
11.3 |
152 |
23335 |
买入 |
| 09:32:48 |
11.29 |
143 |
23478 |
卖出 |
| 09:32:51 |
11.28 |
362 |
23840 |
卖出 |
| 09:32:54 |
11.27 |
361 |
24201 |
卖出 |
| 09:32:57 |
11.25 |
826 |
25027 |
卖出 |
| 09:33:00 |
11.25 |
227 |
25254 |
卖出 |
| 09:33:03 |
11.25 |
213 |
25467 |
买入 |
| 09:33:06 |
11.24 |
230 |
25697 |
卖出 |
| 09:33:09 |
11.24 |
550 |
26247 |
买入 |
| 09:33:12 |
11.23 |
249 |
26496 |
卖出 |
| 09:33:15 |
11.26 |
322 |
26818 |
买入 |
| 09:33:18 |
11.23 |
417 |
27235 |
卖出 |
| 09:33:21 |
11.23 |
281 |
27516 |
买入 |
| 09:33:24 |
11.21 |
310 |
27826 |
卖出 |
| 09:33:27 |
11.25 |
215 |
28041 |
买入 |
| 09:33:30 |
11.22 |
234 |
28275 |
卖出 |
| 09:33:33 |
11.22 |
230 |
28505 |
卖出 |
| 09:33:36 |
11.21 |
183 |
28688 |
卖出 |
| 09:33:39 |
11.22 |
241 |
28929 |
买入 |
| 09:33:42 |
11.21 |
454 |
29383 |
卖出 |
| 09:33:45 |
11.2 |
282 |
29665 |
卖出 |
| 09:33:48 |
11.2 |
26 |
29691 |
卖出 |
| 09:33:51 |
11.2 |
171 |
29862 |
卖出 |
| 09:33:54 |
11.22 |
311 |
30173 |
买入 |
| 09:33:57 |
11.21 |
341 |
30514 |
卖出 |
| 09:34:00 |
11.21 |
162 |
30676 |
买入 |
| 09:34:03 |
11.2 |
86 |
30762 |
卖出 |
| 09:34:06 |
11.2 |
164 |
30926 |
卖出 |
| 09:34:09 |
11.2 |
87 |
31013 |
买入 |
| 09:34:12 |
11.17 |
239 |
31252 |
卖出 |
| 09:34:15 |
11.16 |
188 |
31440 |
卖出 |
| 09:34:18 |
11.15 |
185 |
31625 |
卖出 |
| 09:34:21 |
11.14 |
173 |
31798 |
卖出 |
| 09:34:24 |
11.15 |
257 |
32055 |
买入 |
| 09:34:27 |
11.14 |
466 |
32521 |
卖出 |
| 09:34:30 |
11.12 |
124 |
32645 |
卖出 |
| 09:34:33 |
11.13 |
333 |
32978 |
卖出 |
| 09:34:36 |
11.11 |
143 |
33121 |
卖出 |
| 09:34:39 |
11.11 |
149 |
33270 |
卖出 |
| 09:34:42 |
11.1 |
258 |
33528 |
卖出 |
| 09:34:45 |
11.1 |
299 |
33827 |
卖出 |
| 09:34:48 |
11.08 |
50 |
33877 |
卖出 |
| 09:34:51 |
11.06 |
104 |
33981 |
卖出 |
| 09:34:54 |
11.06 |
381 |
34362 |
卖出 |
| 09:34:57 |
11.06 |
150 |
34512 |
买入 |
| 09:35:00 |
11.06 |
566 |
35078 |
买入 |
| 09:35:03 |
11.05 |
391 |
35469 |
卖出 |
| 09:35:06 |
11.06 |
466 |
35935 |
买入 |
| 09:35:09 |
11.04 |
270 |
36205 |
卖出 |
| 09:35:12 |
11.06 |
369 |
36574 |
买入 |
| 09:35:15 |
11.05 |
272 |
36846 |
卖出 |
| 09:35:18 |
11.06 |
125 |
36971 |
买入 |
| 09:35:21 |
11.07 |
212 |
37183 |
买入 |
| 09:35:24 |
11.09 |
181 |
37364 |
买入 |
| 09:35:27 |
11.08 |
211 |
37575 |
卖出 |
| 09:35:30 |
11.13 |
450 |
38025 |
买入 |
| 09:35:33 |
11.13 |
372 |
38397 |
买入 |
| 09:35:36 |
11.15 |
139 |
38536 |
买入 |
| 09:35:39 |
11.15 |
305 |
38841 |
买入 |
| 09:35:42 |
11.2 |
216 |
39057 |
买入 |
| 09:35:45 |
11.22 |
93 |
39150 |
买入 |
| 09:35:48 |
11.21 |
43 |
39193 |
卖出 |
| 09:35:51 |
11.23 |
59 |
39252 |
买入 |
| 09:35:54 |
11.23 |
116 |
39368 |
卖出 |
| 09:35:57 |
11.2 |
354 |
39722 |
卖出 |
| 09:36:00 |
11.25 |
107 |
39829 |
买入 |
| 09:36:03 |
11.24 |
206 |
40035 |
卖出 |
| 09:36:06 |
11.25 |
59 |
40094 |
买入 |
| 09:36:09 |
11.25 |
197 |
40291 |
卖出 |
| 09:36:12 |
11.27 |
52 |
40343 |
买入 |
| 09:36:15 |
11.26 |
91 |
40434 |
卖出 |
| 09:36:18 |
11.26 |
150 |
40584 |
买入 |
| 09:36:21 |
11.26 |
224 |
40808 |
买入 |
| 09:36:24 |
11.27 |
61 |
40869 |
买入 |
| 09:36:27 |
11.28 |
177 |
41046 |
买入 |
| 09:36:30 |
11.28 |
60 |
41106 |
买入 |
| 09:36:33 |
11.28 |
39 |
41145 |
买入 |
| 09:36:36 |
11.28 |
225 |
41370 |
买入 |
| 09:36:39 |
11.28 |
216 |
41586 |
买入 |
| 09:36:42 |
11.29 |
62 |
41648 |
买入 |
| 09:36:45 |
11.27 |
198 |
41846 |
卖出 |
| 09:36:48 |
11.28 |
231 |
42077 |
买入 |
| 09:36:51 |
11.28 |
67 |
42144 |
买入 |
| 09:36:54 |
11.27 |
158 |
42302 |
卖出 |
| 09:36:57 |
11.28 |
139 |
42441 |
买入 |
| 09:37:00 |
11.27 |
101 |
42542 |
卖出 |
| 09:37:03 |
11.28 |
310 |
42852 |
买入 |
| 09:37:06 |
11.27 |
143 |
42995 |
卖出 |
| 09:37:09 |
11.28 |
170 |
43165 |
买入 |
| 09:37:12 |
11.32 |
351 |
43516 |
买入 |
| 09:37:15 |
11.38 |
116 |
43632 |
买入 |
| 09:37:18 |
11.4 |
127 |
43759 |
买入 |
| 09:37:21 |
11.38 |
50 |
43809 |
卖出 |
| 09:37:24 |
11.34 |
57 |
43866 |
卖出 |
| 09:37:27 |
11.38 |
9 |
43875 |
买入 |
| 09:37:30 |
11.41 |
157 |
44032 |
买入 |
| 09:37:33 |
11.39 |
48 |
44080 |
卖出 |
| 09:37:36 |
11.34 |
149 |
44229 |
卖出 |
| 09:37:39 |
11.33 |
78 |
44307 |
卖出 |
| 09:37:42 |
11.33 |
36 |
44343 |
卖出 |
| 09:37:45 |
11.33 |
103 |
44446 |
卖出 |
| 09:37:48 |
11.32 |
37 |
44483 |
卖出 |
| 09:37:51 |
11.33 |
32 |
44515 |
买入 |
| 09:37:54 |
11.33 |
18 |
44533 |
买入 |
| 09:37:57 |
11.32 |
20 |
44553 |
卖出 |
| 09:38:00 |
11.33 |
129 |
44682 |
买入 |
| 09:38:03 |
11.3 |
94 |
44776 |
卖出 |
| 09:38:06 |
11.32 |
41 |
44817 |
买入 |
| 09:38:09 |
11.28 |
142 |
44959 |
卖出 |