钧达股份[002865]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:09 |
69.3 |
10 |
10 |
集合竞价 |
09:16:48 |
67.52 |
22 |
22 |
集合竞价 |
09:17:15 |
67.52 |
22 |
22 |
集合竞价 |
09:17:24 |
69.3 |
10 |
10 |
集合竞价 |
09:18:00 |
71.08 |
11 |
11 |
集合竞价 |
09:18:27 |
71.07 |
12 |
12 |
集合竞价 |
09:18:54 |
71.08 |
12 |
12 |
集合竞价 |
09:20:27 |
69.3 |
15 |
15 |
集合竞价 |
09:20:45 |
72 |
20 |
20 |
集合竞价 |
09:20:54 |
72 |
20 |
20 |
集合竞价 |
09:21:21 |
72 |
22 |
22 |
集合竞价 |
09:21:30 |
72 |
22 |
22 |
集合竞价 |
09:21:48 |
72 |
22 |
22 |
集合竞价 |
09:22:06 |
72 |
22 |
22 |
集合竞价 |
09:22:15 |
72 |
23 |
23 |
集合竞价 |
09:22:33 |
72 |
33 |
33 |
集合竞价 |
09:22:42 |
72 |
36 |
36 |
集合竞价 |
09:22:51 |
72 |
36 |
36 |
集合竞价 |
09:23:09 |
72 |
37 |
37 |
集合竞价 |
09:23:27 |
72 |
37 |
37 |
集合竞价 |
09:23:36 |
72 |
39 |
39 |
集合竞价 |
09:24:12 |
72 |
41 |
41 |
集合竞价 |
09:24:21 |
72.06 |
57 |
57 |
集合竞价 |
09:24:30 |
72.06 |
69 |
69 |
集合竞价 |
09:24:39 |
72.06 |
71 |
71 |
集合竞价 |
09:24:48 |
72.06 |
76 |
76 |
集合竞价 |
09:24:57 |
72 |
112 |
112 |
集合竞价 |
09:25:00 |
71.99 |
141 |
253 |
卖出 |
09:30:00 |
71.99 |
54 |
307 |
卖出 |
09:30:03 |
71.8 |
46 |
353 |
卖出 |
09:30:06 |
71.08 |
39 |
392 |
卖出 |
09:30:09 |
70.99 |
13 |
405 |
卖出 |
09:30:12 |
70.62 |
19 |
424 |
卖出 |
09:30:15 |
70.01 |
26 |
450 |
卖出 |
09:30:18 |
70.02 |
46 |
496 |
卖出 |
09:30:21 |
70.13 |
9 |
505 |
买入 |
09:30:24 |
70.13 |
47 |
552 |
买入 |
09:30:27 |
70.59 |
29 |
581 |
买入 |
09:30:30 |
70.61 |
34 |
615 |
买入 |
09:30:33 |
70.37 |
41 |
656 |
卖出 |
09:30:36 |
70.5 |
30 |
686 |
买入 |
09:30:39 |
70.25 |
2 |
688 |
卖出 |
09:30:42 |
70.25 |
14 |
702 |
卖出 |
09:30:45 |
70.25 |
11 |
713 |
卖出 |
09:30:48 |
70.25 |
23 |
736 |
卖出 |
09:30:51 |
70.22 |
10 |
746 |
卖出 |
09:30:54 |
70.2 |
4 |
750 |
卖出 |
09:30:57 |
70.13 |
3 |
753 |
卖出 |
09:31:00 |
70.05 |
15 |
768 |
卖出 |
09:31:03 |
70 |
61 |
829 |
卖出 |
09:31:06 |
69.75 |
21 |
850 |
卖出 |
09:31:09 |
69.66 |
42 |
892 |
卖出 |
09:31:12 |
69.5 |
33 |
925 |
卖出 |
09:31:15 |
69.5 |
57 |
982 |
买入 |
09:31:18 |
69.66 |
123 |
1105 |
买入 |
09:31:21 |
69.99 |
425 |
1530 |
买入 |
09:31:24 |
69.83 |
43 |
1573 |
卖出 |
09:31:27 |
70 |
39 |
1612 |
买入 |
09:31:30 |
70.22 |
14 |
1626 |
买入 |
09:31:33 |
70.25 |
16 |
1642 |
买入 |
09:31:36 |
70.25 |
26 |
1668 |
卖出 |
09:31:39 |
70.08 |
37 |
1705 |
卖出 |
09:31:42 |
70.01 |
26 |
1731 |
卖出 |
09:31:45 |
70.17 |
34 |
1765 |
买入 |
09:31:48 |
70.17 |
15 |
1780 |
买入 |
09:31:51 |
70.17 |
11 |
1791 |
卖出 |
09:31:54 |
70.17 |
6 |
1797 |
买入 |
09:31:57 |
70 |
16 |
1813 |
卖出 |
09:32:00 |
70.25 |
4 |
1817 |
买入 |
09:32:03 |
70.22 |
14 |
1831 |
卖出 |
09:32:06 |
70.58 |
87 |
1918 |
买入 |
09:32:09 |
70.6 |
35 |
1953 |
买入 |
09:32:12 |
70.61 |
2 |
1955 |
卖出 |
09:32:15 |
71 |
15 |
1970 |
买入 |
09:32:18 |
70.94 |
14 |
1984 |
卖出 |
09:32:21 |
70.78 |
11 |
1995 |
卖出 |
09:32:24 |
70.79 |
4 |
1999 |
卖出 |
09:32:27 |
70.64 |
3 |
2002 |
卖出 |
09:32:33 |
70.63 |
12 |
2014 |
卖出 |
09:32:36 |
70.63 |
3 |
2017 |
卖出 |
09:32:39 |
70.58 |
36 |
2053 |
卖出 |
09:32:42 |
70.69 |
65 |
2118 |
买入 |
09:32:45 |
70.6 |
7 |
2125 |
卖出 |
09:32:48 |
71.08 |
116 |
2241 |
买入 |
09:32:51 |
71.08 |
38 |
2279 |
卖出 |
09:32:54 |
71.07 |
13 |
2292 |
买入 |
09:32:57 |
71.1 |
5 |
2297 |
买入 |
09:33:00 |
71.35 |
10 |
2307 |
买入 |
09:33:03 |
71.76 |
11 |
2318 |
买入 |
09:33:06 |
71.89 |
32 |
2350 |
买入 |
09:33:09 |
71.99 |
5 |
2355 |
买入 |
09:33:12 |
71.99 |
16 |
2371 |
买入 |
09:33:15 |
71.99 |
24 |
2395 |
买入 |
09:33:18 |
72 |
86 |
2481 |
买入 |
09:33:21 |
72 |
54 |
2535 |
买入 |
09:33:24 |
72 |
6 |
2541 |
卖出 |
09:33:27 |
71.99 |
17 |
2558 |
卖出 |
09:33:30 |
71.8 |
29 |
2587 |
卖出 |
09:33:33 |
71.99 |
8 |
2595 |
买入 |
09:33:36 |
72 |
54 |
2649 |
买入 |
09:33:39 |
71.81 |
4 |
2653 |
卖出 |
09:33:42 |
71.53 |
7 |
2660 |
卖出 |
09:33:48 |
71.79 |
4 |
2664 |
买入 |
09:33:51 |
71.4 |
175 |
2839 |
卖出 |
09:33:54 |
71.4 |
23 |
2862 |
买入 |
09:33:57 |
71.4 |
23 |
2885 |
买入 |
09:34:00 |
71.4 |
2 |
2887 |
买入 |
09:34:03 |
71.24 |
29 |
2916 |
卖出 |
09:34:06 |
71.45 |
6 |
2922 |
买入 |
09:34:09 |
71.41 |
5 |
2927 |
卖出 |
09:34:12 |
71.4 |
19 |
2946 |
卖出 |
09:34:15 |
71.23 |
25 |
2971 |
卖出 |
09:34:18 |
71.3 |
2 |
2973 |
买入 |
09:34:21 |
71.12 |
1 |
2974 |
卖出 |
09:34:27 |
71.12 |
5 |
2979 |
卖出 |
09:34:30 |
71.12 |
2 |
2981 |
买入 |
09:34:33 |
71.12 |
1 |
2982 |
买入 |
09:34:36 |
71.02 |
1 |
2983 |
卖出 |
09:34:39 |
71.01 |
1 |
2984 |
卖出 |
09:34:42 |
71.01 |
5 |
2989 |
卖出 |
09:34:45 |
71.06 |
13 |
3002 |
买入 |
09:34:51 |
70.91 |
1 |
3003 |
卖出 |
09:34:54 |
70.91 |
4 |
3007 |
卖出 |
09:34:57 |
70.91 |
3 |
3010 |
买入 |
09:35:00 |
70.9 |
111 |
3121 |
卖出 |
09:35:03 |
70.65 |
4 |
3125 |
卖出 |
09:35:06 |
70.9 |
22 |
3147 |
买入 |
09:35:09 |
71.03 |
42 |
3189 |
买入 |
09:35:12 |
71.13 |
7 |
3196 |
买入 |
09:35:15 |
70.92 |
17 |
3213 |
卖出 |
09:35:18 |
71.06 |
38 |
3251 |
买入 |
09:35:21 |
70.92 |
2 |
3253 |
卖出 |
09:35:24 |
70.83 |
3 |
3256 |
卖出 |
09:35:27 |
70.82 |
13 |
3269 |
卖出 |
09:35:30 |
71.01 |
49 |
3318 |
买入 |
09:35:33 |
71.02 |
3 |
3321 |
买入 |
09:35:36 |
70.84 |
54 |
3375 |
卖出 |
09:35:39 |
70.6 |
4 |
3379 |
卖出 |
09:35:42 |
71 |
104 |
3483 |
买入 |
09:35:45 |
70.97 |
10 |
3493 |
卖出 |
09:35:48 |
70.61 |
1 |
3494 |
卖出 |
09:35:51 |
70.61 |
10 |
3504 |
卖出 |
09:35:54 |
71 |
83 |
3587 |
买入 |
09:35:57 |
71 |
14 |
3601 |
卖出 |
09:36:00 |
71 |
26 |
3627 |
卖出 |
09:36:03 |
71.02 |
44 |
3671 |
买入 |
09:36:06 |
71.18 |
13 |
3684 |
买入 |
09:36:09 |
71.18 |
33 |
3717 |
卖出 |
09:36:12 |
71.24 |
31 |
3748 |
买入 |
09:36:15 |
71.24 |
36 |
3784 |
卖出 |
09:36:18 |
71.24 |
4 |
3788 |
卖出 |
09:36:21 |
71.27 |
23 |
3811 |
买入 |
09:36:24 |
71.27 |
2 |
3813 |
卖出 |
09:36:27 |
71.21 |
1 |
3814 |
卖出 |
09:36:30 |
71.21 |
55 |
3869 |
卖出 |
09:36:33 |
71.21 |
56 |
3925 |
买入 |
09:36:36 |
71.23 |
48 |
3973 |
买入 |
09:36:39 |
71.21 |
8 |
3981 |
卖出 |
09:36:45 |
71.24 |
28 |
4009 |
买入 |
09:36:48 |
71.35 |
76 |
4085 |
买入 |
09:36:51 |
71.42 |
4 |
4089 |
买入 |
09:36:54 |
71.5 |
17 |
4106 |
买入 |
09:37:00 |
71.6 |
4 |
4110 |
买入 |
09:37:03 |
71.72 |
22 |
4132 |
买入 |
09:37:06 |
71.8 |
10 |
4142 |
买入 |
09:37:09 |
72.01 |
222 |
4364 |
买入 |
09:37:12 |
72.1 |
4 |
4368 |
买入 |
09:37:15 |
72.17 |
17 |
4385 |
买入 |
09:37:18 |
72.2 |
22 |
4407 |
买入 |
09:37:21 |
72.3 |
7 |
4414 |
买入 |
09:37:24 |
72.49 |
80 |
4494 |
买入 |
09:37:27 |
72.53 |
18 |
4512 |
买入 |
09:37:33 |
72.63 |
20 |
4532 |
买入 |
09:37:36 |
72.9 |
10 |
4542 |
买入 |
09:37:39 |
72.77 |
13 |
4555 |
卖出 |
09:37:42 |
72.81 |
14 |
4569 |
买入 |
09:37:45 |
72.82 |
38 |
4607 |
买入 |
09:37:48 |
72.81 |
14 |
4621 |
卖出 |
09:37:51 |
72.82 |
26 |
4647 |
卖出 |
09:37:54 |
72.87 |
41 |
4688 |
买入 |
09:37:57 |
72.66 |
14 |
4702 |
卖出 |
09:38:00 |
72.77 |
5 |
4707 |
买入 |
09:38:03 |
72.54 |
13 |
4720 |
卖出 |
09:38:06 |
72.52 |
3 |
4723 |
卖出 |
09:38:09 |
71.9 |
249 |
4972 |
卖出 |
09:38:12 |
72.43 |
12 |
4984 |
买入 |
09:38:15 |
72.41 |
6 |
4990 |
卖出 |
09:38:18 |
72.4 |
9 |
4999 |
买入 |
09:38:21 |
72.4 |
5 |
5004 |
买入 |
09:38:24 |
72.4 |
38 |
5042 |
买入 |
09:38:27 |
72.38 |
11 |
5053 |
买入 |
09:38:30 |
72.36 |
9 |
5062 |
卖出 |
09:38:33 |
71.92 |
3 |
5065 |
卖出 |
09:38:36 |
72.36 |
10 |
5075 |
买入 |
09:38:39 |
72.03 |
2 |
5077 |
卖出 |
09:38:42 |
72.03 |
17 |
5094 |
买入 |
09:38:45 |
72.03 |
16 |
5110 |
卖出 |
09:38:48 |
72.03 |
7 |
5117 |
卖出 |
09:38:51 |
72.33 |
14 |
5131 |
买入 |
09:38:54 |
71.92 |
12 |
5143 |
卖出 |
09:38:57 |
72.3 |
32 |
5175 |
买入 |
09:39:00 |
72.3 |
55 |
5230 |
卖出 |
09:39:03 |
72.29 |
9 |
5239 |
买入 |
09:39:06 |
72.29 |
32 |
5271 |
买入 |
09:39:09 |
72.29 |
13 |
5284 |
卖出 |
09:39:12 |
72.29 |
12 |
5296 |
买入 |
09:39:15 |
72.3 |
37 |
5333 |
买入 |
09:39:18 |
72.05 |
5 |
5338 |
卖出 |
09:39:21 |
72.03 |
1 |
5339 |
卖出 |
09:39:24 |
72.05 |
27 |
5366 |
买入 |
09:39:27 |
72.12 |
30 |
5396 |
买入 |
09:39:30 |
71.95 |
3 |
5399 |
卖出 |
09:39:33 |
72.03 |
9 |
5408 |
买入 |
09:39:36 |
72.05 |
6 |
5414 |
买入 |
09:39:39 |
72.05 |
10 |
5424 |
买入 |
09:39:42 |
72.04 |
2 |
5426 |
卖出 |
09:39:45 |
72.04 |
5 |
5431 |
卖出 |
09:39:48 |
72.02 |
30 |
5461 |
卖出 |
09:39:51 |
72.07 |
34 |
5495 |
买入 |
09:39:54 |
72.06 |
7 |
5502 |
卖出 |
09:39:57 |
72.05 |
2 |
5504 |
卖出 |
09:40:00 |
72.09 |
53 |
5557 |
买入 |
09:40:03 |
72.12 |
3 |
5560 |
买入 |
09:40:06 |
72.1 |
46 |
5606 |
卖出 |
09:40:09 |
72.09 |
79 |
5685 |
卖出 |
09:40:12 |
71.8 |
81 |
5766 |
卖出 |
09:40:15 |
71.93 |
15 |
5781 |
买入 |
09:40:24 |
71.74 |
7 |
5788 |
卖出 |
09:40:27 |
71.73 |
13 |
5801 |
卖出 |
09:40:30 |
71.73 |
11 |
5812 |
卖出 |
09:40:33 |
71.95 |
47 |
5859 |
买入 |
09:40:36 |
71.74 |
38 |
5897 |
卖出 |
09:40:39 |
71.94 |
11 |
5908 |
买入 |
09:40:42 |
71.96 |
53 |
5961 |
买入 |
09:40:45 |
71.94 |
8 |
5969 |
卖出 |
09:40:48 |
71.94 |
47 |
6016 |
卖出 |
09:40:54 |
72 |
60 |
6076 |
买入 |
09:40:57 |
72 |
3 |
6079 |
卖出 |
09:41:00 |
72 |
2 |
6081 |
买入 |
09:41:03 |
71.94 |
2 |
6083 |
卖出 |
09:41:06 |
71.73 |
26 |
6109 |
卖出 |
09:41:09 |
71.67 |
140 |
6249 |
卖出 |
09:41:12 |
71.5 |
8 |
6257 |
卖出 |
09:41:15 |
71.49 |
64 |
6321 |
买入 |
09:41:18 |
71.48 |
5 |
6326 |
买入 |
09:41:21 |
71.48 |
24 |
6350 |
买入 |
09:41:24 |
71.51 |
23 |
6373 |
买入 |
09:41:27 |
71.54 |
1 |
6374 |
买入 |
09:41:30 |
71.67 |
20 |
6394 |
买入 |
09:41:33 |
71.7 |
17 |
6411 |
买入 |
09:41:36 |
71.7 |
26 |
6437 |
买入 |
09:41:39 |
71.7 |
2 |
6439 |
买入 |
09:41:42 |
71.7 |
1 |
6440 |
买入 |
09:41:45 |
71.71 |
5 |
6445 |
买入 |
09:41:48 |
71.7 |
4 |
6449 |
买入 |
09:41:51 |
71.71 |
16 |
6465 |
买入 |
09:41:57 |
71.7 |
13 |
6478 |
买入 |
09:42:00 |
71.72 |
62 |
6540 |
买入 |
09:42:06 |
71.72 |
20 |
6560 |
买入 |
09:42:09 |
71.69 |
11 |
6571 |
卖出 |
09:42:12 |
71.69 |
23 |
6594 |
卖出 |
09:42:15 |
71.8 |
27 |
6621 |
买入 |
09:42:18 |
71.8 |
28 |
6649 |
卖出 |
09:42:21 |
71.72 |
1 |
6650 |
卖出 |
09:42:24 |
71.69 |
2 |
6652 |
卖出 |
09:42:27 |
71.69 |
7 |
6659 |
卖出 |
09:42:30 |
71.59 |
3 |
6662 |
卖出 |
09:42:33 |
71.59 |
5 |
6667 |
卖出 |
09:42:36 |
71.69 |
43 |
6710 |
买入 |
09:42:39 |
71.6 |
10 |
6720 |
卖出 |
09:42:48 |
71.63 |
38 |
6758 |
买入 |
09:42:51 |
71.77 |
68 |
6826 |
卖出 |
09:42:54 |
71.77 |
1 |
6827 |
卖出 |
09:42:57 |
71.77 |
3 |
6830 |
卖出 |
09:43:00 |
71.77 |
9 |
6839 |
卖出 |
09:43:03 |
71.77 |
15 |
6854 |
卖出 |
09:43:06 |
71.77 |
7 |
6861 |
卖出 |
09:43:09 |
71.72 |
5 |
6866 |
卖出 |
09:43:12 |
71.6 |
1 |
6867 |
卖出 |
09:43:18 |
71.77 |
23 |
6890 |
买入 |
09:43:21 |
71.76 |
8 |
6898 |
买入 |
09:43:27 |
71.59 |
6 |
6904 |
卖出 |
09:43:30 |
71.6 |
3 |
6907 |
买入 |
09:43:36 |
71.79 |
88 |
6995 |
买入 |
09:43:39 |
71.79 |
3 |
6998 |
卖出 |
09:43:45 |
71.79 |
2 |
7000 |
卖出 |
09:43:48 |
71.77 |
29 |
7029 |
卖出 |
09:43:54 |
71.6 |
1 |
7030 |
卖出 |
09:43:57 |
71.77 |
2 |
7032 |
买入 |
09:44:00 |
71.6 |
1 |
7033 |
卖出 |
09:44:06 |
71.53 |
14 |
7047 |
卖出 |
09:44:09 |
71.75 |
2 |
7049 |
买入 |
09:44:21 |
71.59 |
18 |
7067 |
卖出 |
09:44:24 |
71.52 |
11 |
7078 |
卖出 |
09:44:27 |
71.49 |
15 |
7093 |
卖出 |
09:44:30 |
71.51 |
1 |
7094 |
买入 |
09:44:33 |
71.4 |
12 |
7106 |
卖出 |
09:44:36 |
71.49 |
11 |
7117 |
买入 |
09:44:39 |
71.72 |
73 |
7190 |
买入 |
09:44:42 |
71.72 |
30 |
7220 |
卖出 |