鑫铂股份[003038]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
42.2 |
2 |
2 |
集合竞价 |
| 09:15:45 |
41.5 |
2 |
2 |
集合竞价 |
| 09:17:24 |
41.65 |
4 |
4 |
集合竞价 |
| 09:18:27 |
42.2 |
5 |
5 |
集合竞价 |
| 09:18:36 |
41.5 |
5 |
5 |
集合竞价 |
| 09:18:54 |
41.4 |
3 |
3 |
集合竞价 |
| 09:20:27 |
41.5 |
4 |
4 |
集合竞价 |
| 09:20:45 |
41 |
5 |
5 |
集合竞价 |
| 09:21:12 |
41 |
7 |
7 |
集合竞价 |
| 09:21:39 |
41 |
7 |
7 |
集合竞价 |
| 09:22:15 |
41 |
8 |
8 |
集合竞价 |
| 09:22:24 |
41 |
8 |
8 |
集合竞价 |
| 09:23:09 |
40.94 |
8 |
8 |
集合竞价 |
| 09:23:18 |
41 |
16 |
16 |
集合竞价 |
| 09:23:54 |
40.94 |
16 |
16 |
集合竞价 |
| 09:24:12 |
41 |
20 |
20 |
集合竞价 |
| 09:24:21 |
40.94 |
20 |
20 |
集合竞价 |
| 09:24:39 |
40.85 |
20 |
20 |
集合竞价 |
| 09:24:57 |
40.85 |
22 |
22 |
集合竞价 |
| 09:25:00 |
40.85 |
22 |
44 |
买入 |
| 09:30:00 |
40 |
79 |
123 |
卖出 |
| 09:30:03 |
40.2 |
126 |
249 |
买入 |
| 09:30:06 |
40.06 |
18 |
267 |
卖出 |
| 09:30:09 |
40.06 |
9 |
276 |
卖出 |
| 09:30:12 |
40.19 |
10 |
286 |
买入 |
| 09:30:15 |
40.05 |
6 |
292 |
卖出 |
| 09:30:18 |
40 |
30 |
322 |
卖出 |
| 09:30:21 |
40.18 |
52 |
374 |
买入 |
| 09:30:24 |
40.2 |
24 |
398 |
买入 |
| 09:30:27 |
40.05 |
11 |
409 |
卖出 |
| 09:30:30 |
40.28 |
20 |
429 |
买入 |
| 09:30:36 |
40.21 |
11 |
440 |
卖出 |
| 09:30:39 |
40.22 |
1 |
441 |
买入 |
| 09:30:42 |
40.18 |
5 |
446 |
卖出 |
| 09:30:48 |
40.01 |
11 |
457 |
卖出 |
| 09:30:51 |
40.25 |
112 |
569 |
买入 |
| 09:30:54 |
40.38 |
40 |
609 |
买入 |
| 09:30:57 |
40.4 |
5 |
614 |
买入 |
| 09:31:00 |
40.27 |
5 |
619 |
卖出 |
| 09:31:03 |
40.3 |
1 |
620 |
买入 |
| 09:31:06 |
40.3 |
13 |
633 |
买入 |
| 09:31:09 |
40.27 |
30 |
663 |
卖出 |
| 09:31:12 |
40.25 |
14 |
677 |
卖出 |
| 09:31:15 |
40.4 |
52 |
729 |
买入 |
| 09:31:18 |
40.39 |
1 |
730 |
卖出 |
| 09:31:21 |
40.41 |
18 |
748 |
买入 |
| 09:31:24 |
40.42 |
5 |
753 |
买入 |
| 09:31:27 |
40.5 |
45 |
798 |
买入 |
| 09:31:30 |
40.75 |
11 |
809 |
买入 |
| 09:31:33 |
40.53 |
2 |
811 |
卖出 |
| 09:31:39 |
40.73 |
11 |
822 |
买入 |
| 09:31:42 |
40.71 |
1 |
823 |
买入 |
| 09:31:45 |
40.75 |
15 |
838 |
买入 |
| 09:31:48 |
40.59 |
19 |
857 |
卖出 |
| 09:31:51 |
40.85 |
40 |
897 |
买入 |
| 09:31:54 |
41 |
12 |
909 |
买入 |
| 09:31:57 |
40.81 |
10 |
919 |
卖出 |
| 09:32:00 |
40.83 |
6 |
925 |
卖出 |
| 09:32:03 |
40.75 |
69 |
994 |
买入 |
| 09:32:09 |
40.69 |
3 |
997 |
卖出 |
| 09:32:12 |
40.69 |
5 |
1002 |
买入 |
| 09:32:15 |
40.69 |
2 |
1004 |
买入 |
| 09:32:18 |
40.59 |
15 |
1019 |
卖出 |
| 09:32:21 |
40.59 |
1 |
1020 |
卖出 |
| 09:32:24 |
40.58 |
7 |
1027 |
卖出 |
| 09:32:27 |
40.51 |
7 |
1034 |
卖出 |
| 09:32:30 |
40.43 |
17 |
1051 |
卖出 |
| 09:32:33 |
40.51 |
9 |
1060 |
买入 |
| 09:32:39 |
40.39 |
14 |
1074 |
卖出 |
| 09:32:42 |
40.51 |
2 |
1076 |
买入 |
| 09:32:45 |
40.51 |
8 |
1084 |
买入 |
| 09:32:48 |
40.49 |
10 |
1094 |
卖出 |
| 09:32:51 |
40.51 |
2 |
1096 |
卖出 |
| 09:33:00 |
40.45 |
6 |
1102 |
卖出 |
| 09:33:09 |
40.36 |
27 |
1129 |
卖出 |
| 09:33:12 |
40.34 |
1 |
1130 |
卖出 |
| 09:33:15 |
40.45 |
1 |
1131 |
买入 |
| 09:33:18 |
40.35 |
1 |
1132 |
卖出 |
| 09:33:21 |
40.35 |
1 |
1133 |
卖出 |
| 09:33:24 |
40.46 |
2 |
1135 |
买入 |
| 09:33:30 |
40.37 |
22 |
1157 |
卖出 |
| 09:33:33 |
40.46 |
4 |
1161 |
买入 |
| 09:33:39 |
40.49 |
5 |
1166 |
买入 |
| 09:33:45 |
40.46 |
17 |
1183 |
卖出 |
| 09:33:48 |
40.46 |
4 |
1187 |
卖出 |
| 09:33:51 |
40.47 |
5 |
1192 |
买入 |
| 09:33:57 |
40.47 |
4 |
1196 |
买入 |
| 09:34:00 |
40.39 |
4 |
1200 |
卖出 |
| 09:34:03 |
40.47 |
5 |
1205 |
买入 |
| 09:34:09 |
40.39 |
8 |
1213 |
卖出 |
| 09:34:15 |
40.66 |
23 |
1236 |
买入 |
| 09:34:30 |
40.76 |
17 |
1253 |
买入 |
| 09:34:36 |
40.74 |
5 |
1258 |
买入 |
| 09:34:39 |
40.66 |
3 |
1261 |
卖出 |
| 09:34:42 |
40.74 |
20 |
1281 |
买入 |
| 09:34:45 |
40.75 |
8 |
1289 |
买入 |
| 09:34:54 |
40.76 |
13 |
1302 |
买入 |
| 09:35:00 |
40.75 |
8 |
1310 |
卖出 |
| 09:35:03 |
40.74 |
4 |
1314 |
卖出 |
| 09:35:06 |
40.66 |
2 |
1316 |
卖出 |
| 09:35:09 |
40.62 |
8 |
1324 |
卖出 |
| 09:35:12 |
40.75 |
8 |
1332 |
买入 |
| 09:35:15 |
40.76 |
5 |
1337 |
买入 |
| 09:35:21 |
40.76 |
4 |
1341 |
买入 |
| 09:35:27 |
40.68 |
5 |
1346 |
卖出 |
| 09:35:30 |
40.63 |
5 |
1351 |
卖出 |
| 09:35:33 |
40.67 |
34 |
1385 |
买入 |
| 09:35:36 |
40.68 |
1 |
1386 |
买入 |
| 09:35:42 |
40.63 |
8 |
1394 |
买入 |
| 09:35:45 |
40.68 |
17 |
1411 |
买入 |
| 09:35:48 |
40.6 |
11 |
1422 |
卖出 |
| 09:35:51 |
40.61 |
10 |
1432 |
卖出 |
| 09:35:57 |
40.64 |
2 |
1434 |
买入 |
| 09:36:00 |
40.63 |
9 |
1443 |
卖出 |
| 09:36:03 |
40.64 |
1 |
1444 |
买入 |
| 09:36:18 |
40.63 |
7 |
1451 |
卖出 |
| 09:36:21 |
40.63 |
10 |
1461 |
卖出 |
| 09:36:24 |
40.67 |
9 |
1470 |
买入 |
| 09:36:27 |
40.68 |
10 |
1480 |
买入 |
| 09:36:30 |
40.77 |
8 |
1488 |
买入 |
| 09:36:33 |
40.78 |
6 |
1494 |
买入 |
| 09:36:39 |
40.85 |
5 |
1499 |
买入 |
| 09:36:42 |
40.84 |
5 |
1504 |
买入 |
| 09:36:45 |
40.84 |
2 |
1506 |
买入 |
| 09:36:48 |
40.84 |
1 |
1507 |
买入 |
| 09:36:51 |
40.84 |
2 |
1509 |
买入 |
| 09:37:00 |
40.84 |
10 |
1519 |
买入 |
| 09:37:06 |
40.85 |
6 |
1525 |
买入 |
| 09:37:12 |
40.88 |
24 |
1549 |
买入 |
| 09:37:18 |
40.97 |
5 |
1554 |
买入 |
| 09:37:24 |
41 |
5 |
1559 |
买入 |
| 09:37:30 |
41.09 |
2 |
1561 |
买入 |
| 09:37:36 |
41.09 |
6 |
1567 |
买入 |
| 09:37:39 |
41 |
35 |
1602 |
卖出 |
| 09:37:42 |
41 |
26 |
1628 |
买入 |
| 09:37:48 |
41.18 |
15 |
1643 |
买入 |
| 09:37:54 |
40.97 |
11 |
1654 |
卖出 |
| 09:37:57 |
40.97 |
6 |
1660 |
买入 |
| 09:38:00 |
40.96 |
14 |
1674 |
买入 |
| 09:38:03 |
40.96 |
2 |
1676 |
买入 |
| 09:38:06 |
40.9 |
1 |
1677 |
卖出 |
| 09:38:09 |
41.01 |
12 |
1689 |
买入 |
| 09:38:18 |
40.84 |
7 |
1696 |
卖出 |
| 09:38:21 |
40.84 |
9 |
1705 |
卖出 |
| 09:38:24 |
40.82 |
1 |
1706 |
买入 |
| 09:38:27 |
40.82 |
8 |
1714 |
买入 |
| 09:38:30 |
40.73 |
7 |
1721 |
卖出 |
| 09:38:33 |
40.82 |
2 |
1723 |
买入 |
| 09:38:39 |
40.69 |
8 |
1731 |
卖出 |
| 09:38:45 |
40.82 |
10 |
1741 |
买入 |
| 09:38:48 |
40.81 |
16 |
1757 |
卖出 |
| 09:38:51 |
40.85 |
5 |
1762 |
买入 |
| 09:38:54 |
40.81 |
3 |
1765 |
卖出 |
| 09:38:57 |
40.95 |
5 |
1770 |
买入 |
| 09:39:03 |
40.96 |
17 |
1787 |
买入 |
| 09:39:06 |
40.82 |
7 |
1794 |
卖出 |
| 09:39:09 |
40.95 |
1 |
1795 |
买入 |
| 09:39:15 |
40.83 |
1 |
1796 |
卖出 |
| 09:39:18 |
40.78 |
6 |
1802 |
卖出 |
| 09:39:27 |
40.77 |
1 |
1803 |
卖出 |
| 09:39:30 |
40.76 |
9 |
1812 |
卖出 |
| 09:39:39 |
40.69 |
7 |
1819 |
卖出 |
| 09:39:42 |
40.81 |
21 |
1840 |
买入 |
| 09:39:45 |
40.78 |
1 |
1841 |
买入 |
| 09:39:54 |
40.8 |
7 |
1848 |
买入 |
| 09:40:03 |
40.89 |
2 |
1850 |
买入 |
| 09:40:06 |
40.81 |
11 |
1861 |
卖出 |
| 09:40:09 |
40.9 |
25 |
1886 |
买入 |
| 09:40:12 |
40.9 |
4 |
1890 |
买入 |
| 09:40:15 |
40.91 |
2 |
1892 |
卖出 |
| 09:40:21 |
40.92 |
6 |
1898 |
卖出 |
| 09:40:24 |
40.95 |
5 |
1903 |
买入 |
| 09:40:27 |
40.81 |
17 |
1920 |
卖出 |
| 09:40:30 |
40.87 |
18 |
1938 |
买入 |
| 09:40:33 |
40.91 |
21 |
1959 |
买入 |
| 09:40:39 |
40.81 |
5 |
1964 |
卖出 |
| 09:40:42 |
40.87 |
3 |
1967 |
买入 |
| 09:40:48 |
40.78 |
17 |
1984 |
卖出 |
| 09:40:54 |
40.76 |
1 |
1985 |
买入 |
| 09:41:00 |
40.76 |
4 |
1989 |
卖出 |
| 09:41:06 |
40.72 |
3 |
1992 |
卖出 |
| 09:41:09 |
40.69 |
12 |
2004 |
卖出 |
| 09:41:15 |
40.68 |
1 |
2005 |
卖出 |
| 09:41:18 |
40.68 |
13 |
2018 |
卖出 |
| 09:41:24 |
40.74 |
1 |
2019 |
买入 |
| 09:41:39 |
40.68 |
6 |
2025 |
卖出 |
| 09:41:45 |
40.74 |
1 |
2026 |
买入 |
| 09:41:48 |
40.68 |
6 |
2032 |
卖出 |
| 09:42:00 |
40.68 |
6 |
2038 |
卖出 |
| 09:42:03 |
40.66 |
29 |
2067 |
卖出 |
| 09:42:09 |
40.64 |
7 |
2074 |
卖出 |
| 09:42:12 |
40.66 |
2 |
2076 |
买入 |
| 09:42:15 |
40.64 |
2 |
2078 |
卖出 |
| 09:42:18 |
40.61 |
22 |
2100 |
卖出 |
| 09:42:21 |
40.56 |
5 |
2105 |
卖出 |
| 09:42:24 |
40.6 |
33 |
2138 |
买入 |
| 09:42:27 |
40.6 |
1 |
2139 |
买入 |
| 09:42:30 |
40.59 |
12 |
2151 |
卖出 |
| 09:42:33 |
40.6 |
5 |
2156 |
买入 |
| 09:42:39 |
40.5 |
12 |
2168 |
卖出 |
| 09:42:42 |
40.5 |
2 |
2170 |
买入 |
| 09:42:45 |
40.5 |
43 |
2213 |
买入 |
| 09:42:48 |
40.47 |
29 |
2242 |
卖出 |
| 09:42:54 |
40.47 |
7 |
2249 |
卖出 |
| 09:42:57 |
40.51 |
7 |
2256 |
卖出 |
| 09:43:00 |
40.47 |
6 |
2262 |
卖出 |
| 09:43:09 |
40.6 |
19 |
2281 |
买入 |
| 09:43:12 |
40.47 |
6 |
2287 |
卖出 |
| 09:43:15 |
40.6 |
5 |
2292 |
买入 |
| 09:43:24 |
40.6 |
24 |
2316 |
买入 |
| 09:43:36 |
40.71 |
5 |
2321 |
买入 |
| 09:43:39 |
40.62 |
7 |
2328 |
卖出 |
| 09:43:45 |
40.61 |
8 |
2336 |
卖出 |
| 09:43:48 |
40.6 |
12 |
2348 |
卖出 |
| 09:44:00 |
40.6 |
6 |
2354 |
卖出 |
| 09:44:03 |
40.72 |
32 |
2386 |
买入 |
| 09:44:06 |
40.74 |
2 |
2388 |
买入 |
| 09:44:09 |
40.69 |
12 |
2400 |
卖出 |
| 09:44:18 |
40.64 |
12 |
2412 |
卖出 |
| 09:44:21 |
40.64 |
1 |
2413 |
卖出 |
| 09:44:24 |
40.64 |
6 |
2419 |
卖出 |
| 09:44:30 |
40.61 |
6 |
2425 |
卖出 |
| 09:44:39 |
40.59 |
7 |
2432 |
卖出 |
| 09:44:42 |
40.72 |
5 |
2437 |
买入 |
| 09:44:45 |
40.55 |
6 |
2443 |
卖出 |
| 09:44:48 |
40.71 |
3 |
2446 |
买入 |
| 09:44:51 |
40.55 |
2 |
2448 |
卖出 |
| 09:44:54 |
40.71 |
4 |
2452 |
买入 |
| 09:45:00 |
40.57 |
6 |
2458 |
卖出 |
| 09:45:09 |
40.6 |
6 |
2464 |
买入 |
| 09:45:18 |
40.61 |
7 |
2471 |
买入 |
| 09:45:27 |
40.68 |
5 |
2476 |
买入 |
| 09:45:30 |
40.67 |
5 |
2481 |
卖出 |
| 09:45:33 |
40.7 |
1 |
2482 |
买入 |
| 09:45:36 |
40.71 |
2 |
2484 |
买入 |
| 09:45:39 |
40.71 |
23 |
2507 |
买入 |
| 09:45:42 |
40.69 |
1 |
2508 |
卖出 |
| 09:45:45 |
40.71 |
25 |
2533 |
买入 |
| 09:45:48 |
40.7 |
19 |
2552 |
卖出 |
| 09:45:54 |
40.71 |
11 |
2563 |
卖出 |
| 09:46:00 |
40.7 |
9 |
2572 |
卖出 |
| 09:46:03 |
40.8 |
18 |
2590 |
买入 |
| 09:46:06 |
40.8 |
19 |
2609 |
买入 |
| 09:46:09 |
40.75 |
27 |
2636 |
卖出 |
| 09:46:21 |
40.74 |
10 |
2646 |
买入 |
| 09:46:24 |
40.75 |
4 |
2650 |
买入 |
| 09:46:30 |
40.8 |
5 |
2655 |
买入 |
| 09:46:33 |
40.8 |
4 |
2659 |
买入 |
| 09:46:45 |
40.84 |
5 |
2664 |
买入 |
| 09:46:48 |
40.84 |
5 |
2669 |
卖出 |
| 09:47:00 |
40.84 |
3 |
2672 |
卖出 |
| 09:47:09 |
40.81 |
2 |
2674 |
卖出 |
| 09:47:18 |
40.77 |
4 |
2678 |
卖出 |
| 09:47:21 |
40.75 |
7 |
2685 |
卖出 |
| 09:47:24 |
40.84 |
5 |
2690 |
买入 |
| 09:47:27 |
40.75 |
2 |
2692 |
卖出 |
| 09:47:30 |
40.75 |
1 |
2693 |
卖出 |
| 09:47:33 |
40.7 |
9 |
2702 |
卖出 |
| 09:47:39 |
40.7 |
11 |
2713 |
卖出 |
| 09:47:42 |
40.75 |
1 |
2714 |
买入 |
| 09:47:48 |
40.78 |
4 |
2718 |
卖出 |
| 09:47:51 |
40.7 |
3 |
2721 |
卖出 |
| 09:47:57 |
40.7 |
3 |
2724 |
卖出 |
| 09:48:00 |
40.7 |
4 |
2728 |
卖出 |
| 09:48:09 |
40.69 |
6 |
2734 |
卖出 |
| 09:48:18 |
40.65 |
9 |
2743 |
卖出 |
| 09:48:27 |
40.65 |
1 |
2744 |
卖出 |
| 09:48:30 |
40.6 |
7 |
2751 |
卖出 |
| 09:48:39 |
40.59 |
6 |
2757 |
卖出 |
| 09:48:48 |
40.64 |
5 |
2762 |
买入 |
| 09:48:54 |
40.63 |
4 |
2766 |
买入 |
| 09:48:57 |
40.64 |
1 |
2767 |
买入 |
| 09:49:00 |
40.63 |
5 |
2772 |
卖出 |
| 09:49:09 |
40.64 |
3 |
2775 |
卖出 |
| 09:49:15 |
40.64 |
1 |
2776 |
卖出 |
| 09:49:18 |
40.63 |
9 |
2785 |
卖出 |
| 09:49:21 |
40.8 |
2 |
2787 |
买入 |
| 09:49:27 |
40.65 |
1 |
2788 |
卖出 |
| 09:49:30 |
40.8 |
9 |
2797 |
买入 |
| 09:49:36 |
40.78 |
1 |
2798 |
卖出 |
| 09:49:39 |
40.78 |
4 |
2802 |
卖出 |
| 09:49:48 |
40.63 |
5 |
2807 |
卖出 |
| 09:49:51 |
40.75 |
1 |
2808 |
买入 |
| 09:49:57 |
40.65 |
1 |
2809 |
卖出 |
| 09:50:00 |
40.61 |
8 |
2817 |
卖出 |
| 09:50:09 |
40.63 |
5 |
2822 |
卖出 |
| 09:50:15 |
40.73 |
5 |
2827 |
买入 |
| 09:50:18 |
40.73 |
6 |
2833 |
买入 |
| 09:50:24 |
40.74 |
1 |
2834 |
买入 |
| 09:50:27 |
40.74 |
1 |
2835 |
买入 |
| 09:50:36 |
40.71 |
1 |
2836 |
卖出 |
| 09:50:51 |
40.71 |
5 |
2841 |
买入 |
| 09:51:00 |
40.76 |
16 |
2857 |
买入 |
| 09:51:06 |
40.75 |
1 |
2858 |
卖出 |
| 09:51:24 |
40.72 |
2 |
2860 |
买入 |
| 09:51:27 |
40.72 |
2 |
2862 |
买入 |
| 09:51:33 |
40.75 |
2 |
2864 |
买入 |
| 09:51:36 |
40.72 |
8 |
2872 |
卖出 |
| 09:51:42 |
40.72 |
0 |
2872 |
买入 |
| 09:52:00 |
40.76 |
5 |
2877 |
买入 |