新开源[300109]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.8 |
1 |
1 |
集合竞价 |
| 09:15:12 |
12.9 |
1 |
1 |
集合竞价 |
| 09:19:06 |
12.9 |
10 |
10 |
集合竞价 |
| 09:19:51 |
12.9 |
18 |
18 |
集合竞价 |
| 09:20:00 |
12.9 |
29 |
29 |
集合竞价 |
| 09:20:48 |
12.9 |
59 |
59 |
集合竞价 |
| 09:22:00 |
12.9 |
61 |
61 |
集合竞价 |
| 09:22:18 |
12.9 |
91 |
91 |
集合竞价 |
| 09:23:12 |
12.9 |
92 |
92 |
集合竞价 |
| 09:23:21 |
12.9 |
101 |
101 |
集合竞价 |
| 09:23:57 |
12.9 |
101 |
101 |
集合竞价 |
| 09:24:15 |
12.9 |
102 |
102 |
集合竞价 |
| 09:25:00 |
12.9 |
102 |
102 |
集合竞价 |
| 09:25:03 |
13.03 |
102 |
204 |
卖出 |
| 09:30:03 |
13.18 |
29 |
233 |
买入 |
| 09:30:06 |
13.04 |
26 |
259 |
卖出 |
| 09:30:09 |
13.04 |
10 |
269 |
卖出 |
| 09:30:12 |
13.04 |
4 |
273 |
卖出 |
| 09:30:18 |
13 |
23 |
296 |
卖出 |
| 09:30:21 |
12.97 |
6 |
302 |
卖出 |
| 09:30:24 |
12.96 |
14 |
316 |
卖出 |
| 09:30:27 |
12.97 |
18 |
334 |
买入 |
| 09:30:30 |
12.98 |
11 |
345 |
买入 |
| 09:30:33 |
12.96 |
12 |
357 |
卖出 |
| 09:30:36 |
12.96 |
6 |
363 |
卖出 |
| 09:30:39 |
12.92 |
10 |
373 |
卖出 |
| 09:30:42 |
12.94 |
11 |
384 |
买入 |
| 09:30:45 |
12.94 |
6 |
390 |
买入 |
| 09:30:48 |
12.91 |
53 |
443 |
卖出 |
| 09:30:51 |
12.9 |
167 |
610 |
卖出 |
| 09:30:57 |
12.9 |
3 |
613 |
买入 |
| 09:31:00 |
12.89 |
1 |
614 |
卖出 |
| 09:31:03 |
12.9 |
1 |
615 |
买入 |
| 09:31:06 |
12.89 |
58 |
673 |
卖出 |
| 09:31:09 |
12.88 |
29 |
702 |
卖出 |
| 09:31:12 |
12.88 |
40 |
742 |
卖出 |
| 09:31:15 |
12.88 |
47 |
789 |
卖出 |
| 09:31:18 |
12.87 |
16 |
805 |
卖出 |
| 09:31:21 |
12.83 |
195 |
1000 |
卖出 |
| 09:31:24 |
12.82 |
14 |
1014 |
卖出 |
| 09:31:27 |
12.83 |
85 |
1099 |
买入 |
| 09:31:30 |
12.81 |
56 |
1155 |
卖出 |
| 09:31:33 |
12.81 |
39 |
1194 |
卖出 |
| 09:31:36 |
12.8 |
30 |
1224 |
卖出 |
| 09:31:39 |
12.8 |
54 |
1278 |
卖出 |
| 09:31:42 |
12.8 |
52 |
1330 |
卖出 |
| 09:31:45 |
12.8 |
96 |
1426 |
卖出 |
| 09:31:48 |
12.82 |
111 |
1537 |
买入 |
| 09:31:51 |
12.8 |
15 |
1552 |
卖出 |
| 09:31:54 |
12.78 |
75 |
1627 |
卖出 |
| 09:31:57 |
12.79 |
15 |
1642 |
买入 |
| 09:32:03 |
12.78 |
30 |
1672 |
卖出 |
| 09:32:06 |
12.77 |
20 |
1692 |
卖出 |
| 09:32:09 |
12.75 |
15 |
1707 |
卖出 |
| 09:32:12 |
12.78 |
77 |
1784 |
买入 |
| 09:32:15 |
12.78 |
4 |
1788 |
买入 |
| 09:32:18 |
12.78 |
2 |
1790 |
卖出 |
| 09:32:24 |
12.76 |
24 |
1814 |
卖出 |
| 09:32:27 |
12.76 |
17 |
1831 |
买入 |
| 09:32:30 |
12.75 |
2 |
1833 |
卖出 |
| 09:32:36 |
12.76 |
1 |
1834 |
买入 |
| 09:32:42 |
12.76 |
65 |
1899 |
买入 |
| 09:32:45 |
12.76 |
8 |
1907 |
买入 |
| 09:32:48 |
12.76 |
27 |
1934 |
卖出 |
| 09:32:51 |
12.76 |
19 |
1953 |
卖出 |
| 09:32:54 |
12.78 |
1 |
1954 |
买入 |
| 09:32:57 |
12.8 |
166 |
2120 |
买入 |
| 09:33:00 |
12.77 |
33 |
2153 |
卖出 |
| 09:33:03 |
12.82 |
12 |
2165 |
买入 |
| 09:33:06 |
12.77 |
1368 |
3533 |
卖出 |
| 09:33:09 |
12.84 |
974 |
4507 |
买入 |
| 09:33:12 |
12.85 |
10 |
4517 |
买入 |
| 09:33:15 |
12.84 |
20 |
4537 |
卖出 |
| 09:33:18 |
12.87 |
9 |
4546 |
买入 |
| 09:33:21 |
12.89 |
14 |
4560 |
买入 |
| 09:33:24 |
12.9 |
35 |
4595 |
买入 |
| 09:33:27 |
12.96 |
11 |
4606 |
买入 |
| 09:33:30 |
12.9 |
1 |
4607 |
卖出 |
| 09:33:33 |
12.95 |
41 |
4648 |
买入 |
| 09:33:36 |
12.93 |
1 |
4649 |
买入 |
| 09:33:39 |
12.92 |
26 |
4675 |
卖出 |
| 09:33:45 |
12.93 |
1 |
4676 |
买入 |
| 09:33:48 |
12.91 |
16 |
4692 |
卖出 |
| 09:33:51 |
12.93 |
15 |
4707 |
买入 |
| 09:33:54 |
12.93 |
3 |
4710 |
买入 |
| 09:33:57 |
12.93 |
15 |
4725 |
卖出 |
| 09:34:00 |
12.95 |
6 |
4731 |
买入 |
| 09:34:03 |
12.93 |
22 |
4753 |
卖出 |
| 09:34:06 |
12.93 |
59 |
4812 |
卖出 |
| 09:34:09 |
12.95 |
6 |
4818 |
买入 |
| 09:34:18 |
12.95 |
6 |
4824 |
买入 |
| 09:34:21 |
12.93 |
18 |
4842 |
卖出 |
| 09:34:24 |
12.93 |
9 |
4851 |
卖出 |
| 09:34:33 |
12.95 |
49 |
4900 |
买入 |
| 09:34:36 |
12.95 |
3 |
4903 |
买入 |
| 09:34:39 |
12.95 |
6 |
4909 |
买入 |
| 09:34:42 |
12.94 |
7 |
4916 |
卖出 |
| 09:34:45 |
12.94 |
1 |
4917 |
卖出 |
| 09:34:48 |
12.95 |
6 |
4923 |
买入 |
| 09:34:54 |
12.93 |
12 |
4935 |
卖出 |
| 09:34:57 |
12.95 |
6 |
4941 |
买入 |
| 09:35:00 |
12.94 |
10 |
4951 |
买入 |
| 09:35:03 |
12.95 |
14 |
4965 |
买入 |
| 09:35:06 |
12.95 |
16 |
4981 |
买入 |
| 09:35:09 |
12.97 |
17 |
4998 |
买入 |
| 09:35:12 |
12.98 |
24 |
5022 |
买入 |
| 09:35:15 |
12.98 |
3 |
5025 |
买入 |
| 09:35:18 |
12.99 |
32 |
5057 |
买入 |
| 09:35:21 |
12.98 |
6 |
5063 |
卖出 |
| 09:35:27 |
12.99 |
17 |
5080 |
买入 |
| 09:35:30 |
12.98 |
27 |
5107 |
卖出 |
| 09:35:33 |
12.97 |
22 |
5129 |
卖出 |
| 09:35:39 |
12.97 |
11 |
5140 |
买入 |
| 09:35:42 |
12.95 |
2 |
5142 |
卖出 |
| 09:35:45 |
12.95 |
3 |
5145 |
卖出 |
| 09:35:48 |
12.97 |
3 |
5148 |
买入 |
| 09:35:51 |
12.97 |
41 |
5189 |
买入 |
| 09:35:57 |
12.95 |
5 |
5194 |
卖出 |
| 09:36:03 |
12.96 |
6 |
5200 |
卖出 |
| 09:36:09 |
12.96 |
33 |
5233 |
买入 |
| 09:36:12 |
12.96 |
20 |
5253 |
买入 |
| 09:36:15 |
12.95 |
16 |
5269 |
卖出 |
| 09:36:18 |
12.96 |
2 |
5271 |
买入 |
| 09:36:21 |
12.96 |
1 |
5272 |
买入 |
| 09:36:27 |
12.95 |
4 |
5276 |
卖出 |
| 09:36:30 |
12.96 |
8 |
5284 |
买入 |
| 09:36:36 |
12.95 |
26 |
5310 |
买入 |
| 09:36:48 |
12.95 |
12 |
5322 |
买入 |
| 09:36:51 |
12.94 |
33 |
5355 |
卖出 |
| 09:36:54 |
12.93 |
49 |
5404 |
卖出 |
| 09:37:00 |
12.93 |
2 |
5406 |
卖出 |
| 09:37:03 |
12.93 |
2 |
5408 |
卖出 |
| 09:37:06 |
12.94 |
4 |
5412 |
买入 |
| 09:37:09 |
12.94 |
11 |
5423 |
买入 |
| 09:37:12 |
12.96 |
42 |
5465 |
买入 |
| 09:37:15 |
12.96 |
17 |
5482 |
买入 |
| 09:37:18 |
12.96 |
18 |
5500 |
买入 |
| 09:37:21 |
12.95 |
12 |
5512 |
卖出 |
| 09:37:24 |
12.96 |
10 |
5522 |
买入 |
| 09:37:27 |
12.96 |
19 |
5541 |
买入 |
| 09:37:36 |
12.96 |
10 |
5551 |
买入 |
| 09:37:42 |
12.96 |
1 |
5552 |
买入 |
| 09:37:48 |
12.96 |
23 |
5575 |
买入 |
| 09:37:51 |
12.96 |
3 |
5578 |
买入 |
| 09:37:54 |
12.95 |
1 |
5579 |
卖出 |
| 09:37:57 |
12.96 |
16 |
5595 |
买入 |
| 09:38:00 |
12.97 |
35 |
5630 |
买入 |
| 09:38:06 |
12.99 |
6 |
5636 |
买入 |
| 09:38:09 |
12.96 |
3 |
5639 |
卖出 |
| 09:38:12 |
12.99 |
25 |
5664 |
买入 |
| 09:38:18 |
12.99 |
10 |
5674 |
买入 |
| 09:38:21 |
12.99 |
13 |
5687 |
卖出 |
| 09:38:24 |
13 |
27 |
5714 |
买入 |
| 09:38:27 |
13 |
4 |
5718 |
买入 |
| 09:38:30 |
13 |
2 |
5720 |
卖出 |
| 09:38:33 |
13 |
25 |
5745 |
卖出 |
| 09:38:42 |
12.96 |
3 |
5748 |
卖出 |
| 09:38:45 |
12.95 |
369 |
6117 |
卖出 |
| 09:38:48 |
12.93 |
23 |
6140 |
卖出 |
| 09:38:51 |
12.94 |
27 |
6167 |
买入 |
| 09:38:54 |
12.94 |
14 |
6181 |
买入 |
| 09:38:57 |
12.94 |
3 |
6184 |
买入 |
| 09:39:00 |
12.94 |
102 |
6286 |
买入 |
| 09:39:06 |
12.96 |
31 |
6317 |
买入 |
| 09:39:09 |
12.94 |
1 |
6318 |
卖出 |
| 09:39:12 |
12.93 |
5 |
6323 |
卖出 |
| 09:39:15 |
12.93 |
57 |
6380 |
卖出 |
| 09:39:18 |
12.94 |
11 |
6391 |
买入 |
| 09:39:27 |
12.94 |
67 |
6458 |
卖出 |
| 09:39:30 |
12.94 |
6 |
6464 |
卖出 |
| 09:39:33 |
12.95 |
2 |
6466 |
买入 |
| 09:39:42 |
12.94 |
4 |
6470 |
卖出 |
| 09:39:45 |
12.95 |
2 |
6472 |
买入 |
| 09:39:48 |
12.94 |
4 |
6476 |
卖出 |
| 09:39:51 |
12.94 |
7 |
6483 |
卖出 |
| 09:39:54 |
12.95 |
1 |
6484 |
买入 |
| 09:39:57 |
12.95 |
8 |
6492 |
买入 |
| 09:40:06 |
12.95 |
26 |
6518 |
买入 |
| 09:40:09 |
12.95 |
19 |
6537 |
卖出 |
| 09:40:12 |
12.95 |
3 |
6540 |
卖出 |
| 09:40:15 |
12.95 |
56 |
6596 |
卖出 |
| 09:40:18 |
12.95 |
8 |
6604 |
买入 |
| 09:40:24 |
12.94 |
80 |
6684 |
卖出 |
| 09:40:30 |
12.95 |
3 |
6687 |
买入 |
| 09:40:33 |
12.94 |
1 |
6688 |
卖出 |
| 09:40:36 |
12.94 |
24 |
6712 |
卖出 |
| 09:40:39 |
12.94 |
6 |
6718 |
卖出 |
| 09:40:42 |
12.95 |
3 |
6721 |
买入 |
| 09:40:45 |
12.92 |
119 |
6840 |
卖出 |
| 09:40:48 |
12.92 |
10 |
6850 |
卖出 |
| 09:40:51 |
12.92 |
1 |
6851 |
买入 |
| 09:40:54 |
12.91 |
16 |
6867 |
卖出 |
| 09:40:57 |
12.92 |
18 |
6885 |
买入 |
| 09:41:03 |
12.91 |
3 |
6888 |
卖出 |
| 09:41:06 |
12.92 |
12 |
6900 |
买入 |
| 09:41:09 |
12.91 |
22 |
6922 |
卖出 |
| 09:41:12 |
12.91 |
13 |
6935 |
卖出 |
| 09:41:15 |
12.91 |
2 |
6937 |
卖出 |
| 09:41:18 |
12.91 |
16 |
6953 |
卖出 |
| 09:41:24 |
12.91 |
2 |
6955 |
卖出 |
| 09:41:30 |
12.9 |
113 |
7068 |
卖出 |
| 09:41:33 |
12.89 |
4 |
7072 |
卖出 |
| 09:41:36 |
12.89 |
7 |
7079 |
卖出 |
| 09:41:39 |
12.89 |
3 |
7082 |
卖出 |
| 09:41:42 |
12.9 |
1 |
7083 |
买入 |
| 09:41:48 |
12.89 |
3 |
7086 |
卖出 |
| 09:41:51 |
12.89 |
11 |
7097 |
卖出 |
| 09:41:57 |
12.9 |
40 |
7137 |
买入 |
| 09:42:00 |
12.9 |
33 |
7170 |
买入 |
| 09:42:03 |
12.89 |
9 |
7179 |
卖出 |
| 09:42:06 |
12.88 |
18 |
7197 |
卖出 |
| 09:42:12 |
12.87 |
2 |
7199 |
卖出 |
| 09:42:18 |
12.87 |
2 |
7201 |
卖出 |
| 09:42:21 |
12.87 |
1 |
7202 |
买入 |
| 09:42:24 |
12.86 |
150 |
7352 |
卖出 |
| 09:42:27 |
12.85 |
1 |
7353 |
卖出 |
| 09:42:33 |
12.85 |
16 |
7369 |
卖出 |
| 09:42:39 |
12.86 |
4 |
7373 |
买入 |
| 09:42:48 |
12.84 |
1 |
7374 |
卖出 |
| 09:42:51 |
12.85 |
7 |
7381 |
买入 |
| 09:42:54 |
12.85 |
6 |
7387 |
买入 |
| 09:42:57 |
12.85 |
39 |
7426 |
买入 |
| 09:43:00 |
12.85 |
9 |
7435 |
买入 |
| 09:43:03 |
12.85 |
3 |
7438 |
买入 |
| 09:43:06 |
12.85 |
3 |
7441 |
买入 |
| 09:43:12 |
12.86 |
85 |
7526 |
买入 |
| 09:43:15 |
12.87 |
4 |
7530 |
买入 |
| 09:43:18 |
12.86 |
5 |
7535 |
卖出 |
| 09:43:33 |
12.86 |
6 |
7541 |
卖出 |
| 09:43:36 |
12.86 |
1 |
7542 |
买入 |
| 09:43:51 |
12.87 |
1 |
7543 |
买入 |
| 09:44:03 |
12.87 |
2 |
7545 |
买入 |
| 09:44:06 |
12.87 |
2 |
7547 |
买入 |
| 09:44:09 |
12.88 |
16 |
7563 |
买入 |
| 09:44:12 |
12.89 |
9 |
7572 |
买入 |
| 09:44:15 |
12.89 |
4 |
7576 |
买入 |
| 09:44:18 |
12.88 |
101 |
7677 |
卖出 |
| 09:44:24 |
12.91 |
17 |
7694 |
买入 |
| 09:44:27 |
12.91 |
3 |
7697 |
买入 |
| 09:44:33 |
12.93 |
1 |
7698 |
买入 |
| 09:44:36 |
12.94 |
36 |
7734 |
买入 |
| 09:44:39 |
12.94 |
3 |
7737 |
买入 |
| 09:44:42 |
12.94 |
1 |
7738 |
买入 |
| 09:44:48 |
12.95 |
15 |
7753 |
买入 |
| 09:44:51 |
12.94 |
12 |
7765 |
卖出 |
| 09:45:03 |
12.99 |
12 |
7777 |
买入 |
| 09:45:06 |
13 |
74 |
7851 |
买入 |
| 09:45:12 |
12.94 |
1 |
7852 |
卖出 |
| 09:45:15 |
12.94 |
48 |
7900 |
卖出 |
| 09:45:18 |
12.93 |
45 |
7945 |
卖出 |
| 09:45:21 |
12.93 |
10 |
7955 |
买入 |
| 09:45:24 |
12.93 |
1 |
7956 |
买入 |
| 09:45:27 |
12.93 |
2 |
7958 |
买入 |
| 09:45:30 |
12.94 |
46 |
8004 |
买入 |
| 09:45:33 |
12.95 |
3 |
8007 |
买入 |
| 09:45:36 |
12.93 |
2 |
8009 |
卖出 |
| 09:45:42 |
12.95 |
22 |
8031 |
买入 |
| 09:46:00 |
12.94 |
40 |
8071 |
卖出 |
| 09:46:03 |
12.93 |
12 |
8083 |
卖出 |
| 09:46:06 |
12.93 |
6 |
8089 |
卖出 |
| 09:46:15 |
12.95 |
5 |
8094 |
买入 |
| 09:46:18 |
12.95 |
80 |
8174 |
买入 |
| 09:46:21 |
12.93 |
56 |
8230 |
卖出 |
| 09:46:30 |
12.95 |
21 |
8251 |
买入 |
| 09:46:33 |
12.95 |
39 |
8290 |
买入 |
| 09:46:36 |
12.95 |
39 |
8329 |
买入 |
| 09:46:39 |
12.95 |
33 |
8362 |
买入 |
| 09:46:48 |
12.95 |
20 |
8382 |
买入 |
| 09:46:51 |
12.95 |
13 |
8395 |
买入 |
| 09:46:54 |
12.95 |
1 |
8396 |
买入 |
| 09:47:03 |
12.95 |
10 |
8406 |
买入 |
| 09:47:06 |
12.95 |
7 |
8413 |
买入 |
| 09:47:09 |
12.95 |
665 |
9078 |
买入 |
| 09:47:12 |
12.97 |
713 |
9791 |
买入 |
| 09:47:15 |
12.97 |
3 |
9794 |
买入 |
| 09:47:18 |
12.98 |
10 |
9804 |
买入 |
| 09:47:27 |
13 |
1 |
9805 |
买入 |
| 09:47:30 |
12.99 |
14 |
9819 |
卖出 |
| 09:47:33 |
13 |
34 |
9853 |
买入 |
| 09:47:36 |
12.99 |
1 |
9854 |
卖出 |
| 09:47:45 |
13.02 |
7 |
9861 |
买入 |
| 09:47:48 |
13.02 |
1 |
9862 |
买入 |
| 09:47:54 |
13 |
3 |
9865 |
卖出 |
| 09:47:57 |
12.99 |
22 |
9887 |
卖出 |
| 09:48:00 |
13 |
5 |
9892 |
卖出 |
| 09:48:06 |
13.01 |
1 |
9893 |
买入 |
| 09:48:15 |
13 |
105 |
9998 |
卖出 |
| 09:48:18 |
12.99 |
4 |
10002 |
卖出 |
| 09:48:21 |
12.99 |
4 |
10006 |
卖出 |
| 09:48:24 |
12.99 |
21 |
10027 |
买入 |
| 09:48:33 |
12.99 |
10 |
10037 |
买入 |
| 09:48:45 |
12.99 |
1 |
10038 |
买入 |
| 09:48:48 |
13 |
1 |
10039 |
买入 |
| 09:49:00 |
13 |
1 |
10040 |
买入 |
| 09:49:03 |
13 |
18 |
10058 |
买入 |
| 09:49:09 |
12.99 |
10 |
10068 |
卖出 |
| 09:49:18 |
13 |
1 |
10069 |
买入 |
| 09:49:24 |
12.99 |
5 |
10074 |
卖出 |
| 09:49:39 |
12.99 |
4 |
10078 |
卖出 |
| 09:49:45 |
12.99 |
3 |
10081 |
卖出 |