首开股份[600376]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.21 |
42 |
42 |
集合竞价 |
| 09:15:07 |
5.21 |
42 |
42 |
集合竞价 |
| 09:15:10 |
5.27 |
42 |
42 |
集合竞价 |
| 09:16:04 |
5.27 |
44 |
44 |
集合竞价 |
| 09:17:01 |
5.27 |
42 |
42 |
集合竞价 |
| 09:17:43 |
5.27 |
42 |
42 |
集合竞价 |
| 09:20:01 |
5.26 |
43 |
43 |
集合竞价 |
| 09:20:19 |
5.26 |
44 |
44 |
集合竞价 |
| 09:20:40 |
5.26 |
52 |
52 |
集合竞价 |
| 09:22:40 |
5.26 |
52 |
52 |
集合竞价 |
| 09:22:55 |
5.26 |
52 |
52 |
集合竞价 |
| 09:23:10 |
5.26 |
62 |
62 |
集合竞价 |
| 09:23:13 |
5.26 |
62 |
62 |
集合竞价 |
| 09:24:22 |
5.25 |
62 |
62 |
集合竞价 |
| 09:24:31 |
5.25 |
72 |
72 |
集合竞价 |
| 09:24:46 |
5.25 |
75 |
75 |
集合竞价 |
| 09:24:49 |
5.23 |
90 |
90 |
集合竞价 |
| 09:24:58 |
5.24 |
95 |
95 |
集合竞价 |
| 09:25:04 |
5.24 |
95 |
190 |
买入 |
| 09:30:01 |
5.21 |
22 |
212 |
卖出 |
| 09:30:04 |
5.21 |
38 |
250 |
卖出 |
| 09:30:07 |
5.22 |
146 |
396 |
买入 |
| 09:30:10 |
5.21 |
78 |
474 |
卖出 |
| 09:30:13 |
5.21 |
161 |
635 |
卖出 |
| 09:30:16 |
5.22 |
94 |
729 |
卖出 |
| 09:30:19 |
5.23 |
114 |
843 |
买入 |
| 09:30:22 |
5.24 |
400 |
1243 |
买入 |
| 09:30:25 |
5.26 |
159 |
1402 |
买入 |
| 09:30:28 |
5.29 |
77 |
1479 |
买入 |
| 09:30:31 |
5.29 |
51 |
1530 |
买入 |
| 09:30:34 |
5.31 |
119 |
1649 |
买入 |
| 09:30:37 |
5.3 |
137 |
1786 |
卖出 |
| 09:30:40 |
5.3 |
25 |
1811 |
买入 |
| 09:30:43 |
5.3 |
82 |
1893 |
买入 |
| 09:30:46 |
5.3 |
3 |
1896 |
买入 |
| 09:30:49 |
5.31 |
5 |
1901 |
买入 |
| 09:30:52 |
5.32 |
6 |
1907 |
买入 |
| 09:30:55 |
5.31 |
63 |
1970 |
卖出 |
| 09:30:58 |
5.31 |
42 |
2012 |
卖出 |
| 09:31:01 |
5.32 |
15 |
2027 |
买入 |
| 09:31:04 |
5.3 |
39 |
2066 |
卖出 |
| 09:31:07 |
5.32 |
76 |
2142 |
买入 |
| 09:31:10 |
5.3 |
51 |
2193 |
卖出 |
| 09:31:13 |
5.31 |
80 |
2273 |
买入 |
| 09:31:16 |
5.32 |
83 |
2356 |
买入 |
| 09:31:19 |
5.32 |
25 |
2381 |
买入 |
| 09:31:22 |
5.31 |
42 |
2423 |
卖出 |
| 09:31:25 |
5.3 |
77 |
2500 |
卖出 |
| 09:31:28 |
5.32 |
23 |
2523 |
买入 |
| 09:31:31 |
5.31 |
14 |
2537 |
买入 |
| 09:31:34 |
5.3 |
41 |
2578 |
卖出 |
| 09:31:37 |
5.31 |
2 |
2580 |
买入 |
| 09:31:40 |
5.3 |
7 |
2587 |
卖出 |
| 09:31:43 |
5.3 |
3 |
2590 |
卖出 |
| 09:31:46 |
5.3 |
12 |
2602 |
卖出 |
| 09:31:49 |
5.31 |
26 |
2628 |
买入 |
| 09:31:52 |
5.31 |
8 |
2636 |
买入 |
| 09:31:55 |
5.31 |
11 |
2647 |
买入 |
| 09:31:58 |
5.31 |
81 |
2728 |
买入 |
| 09:32:01 |
5.31 |
57 |
2785 |
买入 |
| 09:32:04 |
5.31 |
17 |
2802 |
买入 |
| 09:32:07 |
5.31 |
34 |
2836 |
买入 |
| 09:32:10 |
5.31 |
16 |
2852 |
买入 |
| 09:32:13 |
5.3 |
41 |
2893 |
卖出 |
| 09:32:16 |
5.3 |
45 |
2938 |
买入 |
| 09:32:19 |
5.31 |
34 |
2972 |
买入 |
| 09:32:22 |
5.31 |
19 |
2991 |
买入 |
| 09:32:25 |
5.3 |
27 |
3018 |
卖出 |
| 09:32:28 |
5.31 |
25 |
3043 |
买入 |
| 09:32:31 |
5.3 |
3 |
3046 |
卖出 |
| 09:32:34 |
5.3 |
73 |
3119 |
卖出 |
| 09:32:37 |
5.31 |
7 |
3126 |
买入 |
| 09:32:40 |
5.31 |
13 |
3139 |
买入 |
| 09:32:43 |
5.31 |
8 |
3147 |
买入 |
| 09:32:46 |
5.31 |
4 |
3151 |
买入 |
| 09:32:49 |
5.31 |
11 |
3162 |
买入 |
| 09:32:52 |
5.3 |
31 |
3193 |
卖出 |
| 09:32:55 |
5.3 |
27 |
3220 |
卖出 |
| 09:32:58 |
5.3 |
4 |
3224 |
卖出 |
| 09:33:01 |
5.3 |
6 |
3230 |
买入 |
| 09:33:04 |
5.31 |
21 |
3251 |
买入 |
| 09:33:07 |
5.3 |
19 |
3270 |
卖出 |
| 09:33:10 |
5.3 |
46 |
3316 |
买入 |
| 09:33:13 |
5.31 |
10 |
3326 |
买入 |
| 09:33:16 |
5.31 |
1 |
3327 |
买入 |
| 09:33:19 |
5.32 |
248 |
3575 |
买入 |
| 09:33:22 |
5.32 |
48 |
3623 |
买入 |
| 09:33:25 |
5.31 |
23 |
3646 |
卖出 |
| 09:33:28 |
5.32 |
33 |
3679 |
买入 |
| 09:33:31 |
5.33 |
63 |
3742 |
买入 |
| 09:33:34 |
5.33 |
28 |
3770 |
买入 |
| 09:33:37 |
5.31 |
63 |
3833 |
卖出 |
| 09:33:40 |
5.31 |
42 |
3875 |
卖出 |
| 09:33:43 |
5.33 |
90 |
3965 |
买入 |
| 09:33:46 |
5.33 |
16 |
3981 |
买入 |
| 09:33:49 |
5.33 |
64 |
4045 |
买入 |
| 09:33:52 |
5.33 |
42 |
4087 |
卖出 |
| 09:33:55 |
5.32 |
115 |
4202 |
卖出 |
| 09:33:58 |
5.33 |
38 |
4240 |
买入 |
| 09:34:01 |
5.33 |
34 |
4274 |
买入 |
| 09:34:04 |
5.34 |
16 |
4290 |
买入 |
| 09:34:07 |
5.34 |
6 |
4296 |
买入 |
| 09:34:10 |
5.33 |
8 |
4304 |
卖出 |
| 09:34:13 |
5.32 |
4 |
4308 |
卖出 |
| 09:34:16 |
5.33 |
7 |
4315 |
买入 |
| 09:34:19 |
5.33 |
13 |
4328 |
买入 |
| 09:34:25 |
5.32 |
9 |
4337 |
卖出 |
| 09:34:28 |
5.32 |
52 |
4389 |
卖出 |
| 09:34:31 |
5.32 |
13 |
4402 |
卖出 |
| 09:34:40 |
5.33 |
14 |
4416 |
买入 |
| 09:34:43 |
5.33 |
26 |
4442 |
买入 |
| 09:34:46 |
5.33 |
27 |
4469 |
买入 |
| 09:34:49 |
5.34 |
52 |
4521 |
买入 |
| 09:34:52 |
5.33 |
117 |
4638 |
卖出 |
| 09:34:55 |
5.34 |
83 |
4721 |
买入 |
| 09:34:58 |
5.35 |
6 |
4727 |
买入 |
| 09:35:01 |
5.35 |
6 |
4733 |
买入 |
| 09:35:04 |
5.34 |
11 |
4744 |
卖出 |
| 09:35:07 |
5.35 |
5 |
4749 |
买入 |
| 09:35:10 |
5.35 |
11 |
4760 |
买入 |
| 09:35:13 |
5.35 |
27 |
4787 |
买入 |
| 09:35:16 |
5.34 |
23 |
4810 |
卖出 |
| 09:35:19 |
5.32 |
39 |
4849 |
卖出 |
| 09:35:22 |
5.32 |
89 |
4938 |
卖出 |
| 09:35:25 |
5.34 |
36 |
4974 |
买入 |
| 09:35:28 |
5.31 |
208 |
5182 |
卖出 |
| 09:35:31 |
5.33 |
116 |
5298 |
买入 |
| 09:35:34 |
5.33 |
10 |
5308 |
买入 |
| 09:35:37 |
5.33 |
26 |
5334 |
买入 |
| 09:35:40 |
5.33 |
10 |
5344 |
买入 |
| 09:35:43 |
5.33 |
6 |
5350 |
买入 |
| 09:35:46 |
5.31 |
9 |
5359 |
卖出 |
| 09:35:49 |
5.33 |
10 |
5369 |
买入 |
| 09:35:55 |
5.33 |
81 |
5450 |
买入 |
| 09:35:58 |
5.33 |
9 |
5459 |
买入 |
| 09:36:01 |
5.33 |
8 |
5467 |
买入 |
| 09:36:04 |
5.34 |
133 |
5600 |
买入 |
| 09:36:07 |
5.35 |
43 |
5643 |
买入 |
| 09:36:10 |
5.36 |
237 |
5880 |
买入 |
| 09:36:13 |
5.37 |
23 |
5903 |
买入 |
| 09:36:16 |
5.36 |
173 |
6076 |
卖出 |
| 09:36:19 |
5.37 |
54 |
6130 |
买入 |
| 09:36:22 |
5.38 |
45 |
6175 |
买入 |
| 09:36:25 |
5.38 |
48 |
6223 |
买入 |
| 09:36:28 |
5.38 |
5 |
6228 |
买入 |
| 09:36:31 |
5.38 |
97 |
6325 |
买入 |
| 09:36:34 |
5.38 |
24 |
6349 |
买入 |
| 09:36:37 |
5.38 |
159 |
6508 |
买入 |
| 09:36:40 |
5.37 |
59 |
6567 |
买入 |
| 09:36:43 |
5.36 |
25 |
6592 |
卖出 |
| 09:36:46 |
5.37 |
30 |
6622 |
买入 |
| 09:36:49 |
5.37 |
24 |
6646 |
买入 |
| 09:36:52 |
5.36 |
57 |
6703 |
卖出 |
| 09:36:55 |
5.36 |
50 |
6753 |
买入 |
| 09:36:58 |
5.36 |
4 |
6757 |
买入 |
| 09:37:01 |
5.36 |
31 |
6788 |
买入 |
| 09:37:04 |
5.36 |
1 |
6789 |
买入 |
| 09:37:07 |
5.36 |
2 |
6791 |
买入 |
| 09:37:10 |
5.34 |
277 |
7068 |
卖出 |
| 09:37:13 |
5.36 |
543 |
7611 |
买入 |
| 09:37:16 |
5.37 |
46 |
7657 |
买入 |
| 09:37:19 |
5.36 |
13 |
7670 |
卖出 |
| 09:37:22 |
5.36 |
14 |
7684 |
卖出 |
| 09:37:25 |
5.36 |
18 |
7702 |
卖出 |
| 09:37:28 |
5.36 |
24 |
7726 |
卖出 |
| 09:37:31 |
5.36 |
8 |
7734 |
卖出 |
| 09:37:34 |
5.36 |
10 |
7744 |
卖出 |
| 09:37:37 |
5.37 |
16 |
7760 |
买入 |
| 09:37:40 |
5.36 |
2 |
7762 |
卖出 |
| 09:37:43 |
5.36 |
28 |
7790 |
卖出 |
| 09:37:46 |
5.36 |
129 |
7919 |
卖出 |
| 09:37:52 |
5.36 |
36 |
7955 |
买入 |
| 09:37:55 |
5.36 |
5 |
7960 |
买入 |
| 09:38:01 |
5.36 |
5 |
7965 |
买入 |
| 09:38:04 |
5.36 |
8 |
7973 |
买入 |
| 09:38:07 |
5.35 |
92 |
8065 |
卖出 |
| 09:38:10 |
5.35 |
4 |
8069 |
卖出 |
| 09:38:13 |
5.35 |
3 |
8072 |
买入 |
| 09:38:25 |
5.35 |
5 |
8077 |
买入 |
| 09:38:28 |
5.33 |
122 |
8199 |
卖出 |
| 09:38:34 |
5.34 |
1 |
8200 |
买入 |
| 09:38:40 |
5.33 |
10 |
8210 |
卖出 |
| 09:38:55 |
5.32 |
16 |
8226 |
卖出 |
| 09:38:58 |
5.32 |
11 |
8237 |
卖出 |
| 09:39:01 |
5.33 |
40 |
8277 |
买入 |
| 09:39:04 |
5.33 |
13 |
8290 |
卖出 |
| 09:39:07 |
5.33 |
16 |
8306 |
卖出 |
| 09:39:10 |
5.33 |
5 |
8311 |
卖出 |
| 09:39:13 |
5.34 |
13 |
8324 |
买入 |
| 09:39:16 |
5.34 |
14 |
8338 |
买入 |
| 09:39:19 |
5.35 |
41 |
8379 |
买入 |
| 09:39:22 |
5.35 |
1 |
8380 |
买入 |
| 09:39:25 |
5.35 |
10 |
8390 |
买入 |
| 09:39:28 |
5.35 |
90 |
8480 |
卖出 |
| 09:39:31 |
5.35 |
4 |
8484 |
卖出 |
| 09:39:34 |
5.35 |
9 |
8493 |
卖出 |
| 09:39:37 |
5.36 |
11 |
8504 |
买入 |
| 09:39:40 |
5.36 |
68 |
8572 |
买入 |
| 09:39:43 |
5.36 |
18 |
8590 |
买入 |
| 09:39:46 |
5.36 |
3 |
8593 |
买入 |
| 09:39:49 |
5.36 |
1 |
8594 |
卖出 |
| 09:39:52 |
5.36 |
11 |
8605 |
卖出 |
| 09:39:55 |
5.36 |
6 |
8611 |
卖出 |
| 09:40:01 |
5.36 |
4 |
8615 |
卖出 |
| 09:40:04 |
5.36 |
2 |
8617 |
卖出 |
| 09:40:10 |
5.36 |
26 |
8643 |
卖出 |
| 09:40:16 |
5.36 |
14 |
8657 |
卖出 |
| 09:40:19 |
5.35 |
5 |
8662 |
卖出 |
| 09:40:22 |
5.36 |
20 |
8682 |
买入 |
| 09:40:25 |
5.35 |
4 |
8686 |
卖出 |
| 09:40:31 |
5.36 |
5 |
8691 |
买入 |
| 09:40:37 |
5.35 |
95 |
8786 |
卖出 |
| 09:40:40 |
5.35 |
86 |
8872 |
买入 |
| 09:40:43 |
5.35 |
395 |
9267 |
买入 |
| 09:40:46 |
5.35 |
3 |
9270 |
买入 |
| 09:40:52 |
5.36 |
5 |
9275 |
买入 |
| 09:40:55 |
5.36 |
1 |
9276 |
买入 |
| 09:40:58 |
5.35 |
1 |
9277 |
卖出 |
| 09:41:01 |
5.34 |
133 |
9410 |
卖出 |
| 09:41:10 |
5.34 |
8 |
9418 |
卖出 |
| 09:41:13 |
5.33 |
192 |
9610 |
卖出 |
| 09:41:16 |
5.33 |
8 |
9618 |
卖出 |
| 09:41:19 |
5.33 |
2 |
9620 |
卖出 |
| 09:41:28 |
5.33 |
3 |
9623 |
买入 |
| 09:41:31 |
5.32 |
4 |
9627 |
卖出 |
| 09:41:34 |
5.32 |
127 |
9754 |
卖出 |
| 09:41:37 |
5.32 |
1 |
9755 |
卖出 |
| 09:41:40 |
5.32 |
31 |
9786 |
卖出 |
| 09:41:43 |
5.32 |
48 |
9834 |
卖出 |
| 09:41:46 |
5.32 |
96 |
9930 |
卖出 |
| 09:41:49 |
5.34 |
62 |
9992 |
买入 |
| 09:41:52 |
5.32 |
6 |
9998 |
卖出 |
| 09:41:58 |
5.34 |
2 |
10000 |
买入 |
| 09:42:01 |
5.34 |
7 |
10007 |
卖出 |
| 09:42:04 |
5.33 |
6 |
10013 |
卖出 |
| 09:42:07 |
5.35 |
101 |
10114 |
买入 |
| 09:42:10 |
5.35 |
33 |
10147 |
卖出 |
| 09:42:16 |
5.35 |
34 |
10181 |
买入 |
| 09:42:19 |
5.33 |
11 |
10192 |
卖出 |
| 09:42:37 |
5.33 |
50 |
10242 |
卖出 |
| 09:42:43 |
5.33 |
1 |
10243 |
卖出 |
| 09:42:46 |
5.35 |
6 |
10249 |
买入 |
| 09:42:49 |
5.35 |
20 |
10269 |
买入 |
| 09:42:52 |
5.35 |
9 |
10278 |
卖出 |
| 09:42:55 |
5.35 |
6 |
10284 |
卖出 |
| 09:43:01 |
5.36 |
14 |
10298 |
买入 |
| 09:43:04 |
5.35 |
4 |
10302 |
卖出 |
| 09:43:10 |
5.35 |
1 |
10303 |
买入 |
| 09:43:13 |
5.35 |
1 |
10304 |
买入 |
| 09:43:16 |
5.35 |
2 |
10306 |
买入 |
| 09:43:19 |
5.35 |
8 |
10314 |
买入 |
| 09:43:22 |
5.35 |
2 |
10316 |
买入 |
| 09:44:04 |
5.35 |
9 |
10325 |
买入 |
| 09:44:10 |
5.35 |
41 |
10366 |
买入 |
| 09:44:13 |
5.34 |
17 |
10383 |
卖出 |
| 09:44:16 |
5.35 |
159 |
10542 |
买入 |
| 09:44:19 |
5.35 |
6 |
10548 |
卖出 |
| 09:44:25 |
5.35 |
16 |
10564 |
卖出 |
| 09:44:37 |
5.35 |
6 |
10570 |
卖出 |
| 09:44:40 |
5.35 |
32 |
10602 |
卖出 |
| 09:44:43 |
5.35 |
122 |
10724 |
卖出 |
| 09:44:49 |
5.35 |
10 |
10734 |
买入 |
| 09:44:52 |
5.35 |
5 |
10739 |
买入 |
| 09:44:58 |
5.34 |
1 |
10740 |
卖出 |
| 09:45:01 |
5.34 |
24 |
10764 |
卖出 |
| 09:45:04 |
5.33 |
3 |
10767 |
卖出 |
| 09:45:07 |
5.34 |
1 |
10768 |
买入 |
| 09:45:10 |
5.33 |
2 |
10770 |
卖出 |
| 09:45:16 |
5.33 |
7 |
10777 |
卖出 |
| 09:45:19 |
5.33 |
6 |
10783 |
卖出 |
| 09:45:22 |
5.33 |
6 |
10789 |
卖出 |
| 09:45:25 |
5.33 |
15 |
10804 |
卖出 |
| 09:45:28 |
5.33 |
12 |
10816 |
买入 |
| 09:45:31 |
5.33 |
10 |
10826 |
卖出 |
| 09:45:40 |
5.33 |
7 |
10833 |
卖出 |
| 09:45:43 |
5.33 |
6 |
10839 |
卖出 |
| 09:45:46 |
5.33 |
6 |
10845 |
卖出 |
| 09:45:49 |
5.33 |
2 |
10847 |
卖出 |
| 09:45:55 |
5.34 |
8 |
10855 |
买入 |
| 09:45:58 |
5.34 |
10 |
10865 |
买入 |
| 09:46:01 |
5.34 |
11 |
10876 |
卖出 |
| 09:46:04 |
5.34 |
9 |
10885 |
买入 |
| 09:46:10 |
5.35 |
5 |
10890 |
买入 |
| 09:46:13 |
5.35 |
4 |
10894 |
买入 |
| 09:46:16 |
5.35 |
76 |
10970 |
买入 |
| 09:46:19 |
5.35 |
12 |
10982 |
卖出 |
| 09:46:43 |
5.35 |
3 |
10985 |
卖出 |
| 09:46:46 |
5.36 |
24 |
11009 |
买入 |
| 09:46:49 |
5.35 |
4 |
11013 |
卖出 |
| 09:46:52 |
5.35 |
39 |
11052 |
卖出 |
| 09:46:55 |
5.35 |
1 |
11053 |
卖出 |
| 09:47:01 |
5.35 |
204 |
11257 |
卖出 |
| 09:47:04 |
5.35 |
315 |
11572 |
买入 |
| 09:47:07 |
5.35 |
15 |
11587 |
买入 |
| 09:47:10 |
5.36 |
47 |
11634 |
买入 |
| 09:47:22 |
5.36 |
34 |
11668 |
买入 |
| 09:47:37 |
5.34 |
7 |
11675 |
卖出 |
| 09:47:40 |
5.34 |
24 |
11699 |
卖出 |
| 09:47:43 |
5.33 |
43 |
11742 |
卖出 |
| 09:47:49 |
5.33 |
2 |
11744 |
卖出 |