开尔新材[300234]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:12 |
5.72 |
1 |
1 |
集合竞价 |
| 09:20:30 |
5.62 |
87 |
87 |
集合竞价 |
| 09:20:48 |
5.62 |
87 |
87 |
集合竞价 |
| 09:21:15 |
5.62 |
87 |
87 |
集合竞价 |
| 09:21:33 |
5.62 |
100 |
100 |
集合竞价 |
| 09:22:09 |
5.62 |
100 |
100 |
集合竞价 |
| 09:22:36 |
5.62 |
100 |
100 |
集合竞价 |
| 09:22:45 |
5.62 |
100 |
100 |
集合竞价 |
| 09:22:54 |
5.62 |
100 |
100 |
集合竞价 |
| 09:23:21 |
5.62 |
100 |
100 |
集合竞价 |
| 09:23:30 |
5.62 |
100 |
100 |
集合竞价 |
| 09:24:06 |
5.62 |
100 |
100 |
集合竞价 |
| 09:24:15 |
5.62 |
100 |
100 |
集合竞价 |
| 09:24:33 |
5.64 |
100 |
100 |
集合竞价 |
| 09:24:51 |
5.64 |
141 |
141 |
集合竞价 |
| 09:25:00 |
5.64 |
171 |
171 |
集合竞价 |
| 09:25:03 |
5.67 |
187 |
358 |
卖出 |
| 09:30:03 |
5.7 |
65 |
423 |
买入 |
| 09:30:06 |
5.7 |
308 |
731 |
卖出 |
| 09:30:09 |
5.72 |
98 |
829 |
买入 |
| 09:30:12 |
5.72 |
66 |
895 |
买入 |
| 09:30:15 |
5.72 |
66 |
961 |
买入 |
| 09:30:18 |
5.72 |
148 |
1109 |
卖出 |
| 09:30:21 |
5.7 |
27 |
1136 |
卖出 |
| 09:30:24 |
5.7 |
45 |
1181 |
卖出 |
| 09:30:27 |
5.71 |
79 |
1260 |
买入 |
| 09:30:30 |
5.7 |
97 |
1357 |
卖出 |
| 09:30:33 |
5.7 |
89 |
1446 |
卖出 |
| 09:30:36 |
5.69 |
53 |
1499 |
卖出 |
| 09:30:39 |
5.68 |
32 |
1531 |
卖出 |
| 09:30:42 |
5.68 |
41 |
1572 |
卖出 |
| 09:30:45 |
5.67 |
122 |
1694 |
卖出 |
| 09:30:48 |
5.67 |
63 |
1757 |
卖出 |
| 09:30:51 |
5.67 |
111 |
1868 |
卖出 |
| 09:30:57 |
5.66 |
17 |
1885 |
卖出 |
| 09:31:03 |
5.66 |
45 |
1930 |
买入 |
| 09:31:06 |
5.67 |
33 |
1963 |
买入 |
| 09:31:09 |
5.65 |
70 |
2033 |
卖出 |
| 09:31:15 |
5.66 |
138 |
2171 |
买入 |
| 09:31:18 |
5.66 |
7 |
2178 |
买入 |
| 09:31:21 |
5.65 |
81 |
2259 |
卖出 |
| 09:31:24 |
5.66 |
26 |
2285 |
买入 |
| 09:31:27 |
5.66 |
138 |
2423 |
买入 |
| 09:31:30 |
5.66 |
91 |
2514 |
卖出 |
| 09:31:33 |
5.66 |
38 |
2552 |
买入 |
| 09:31:36 |
5.66 |
16 |
2568 |
卖出 |
| 09:31:39 |
5.66 |
71 |
2639 |
买入 |
| 09:31:42 |
5.66 |
186 |
2825 |
卖出 |
| 09:31:45 |
5.66 |
51 |
2876 |
卖出 |
| 09:31:48 |
5.66 |
154 |
3030 |
卖出 |
| 09:31:51 |
5.67 |
39 |
3069 |
买入 |
| 09:31:54 |
5.66 |
133 |
3202 |
卖出 |
| 09:31:57 |
5.67 |
7 |
3209 |
买入 |
| 09:32:00 |
5.67 |
4 |
3213 |
卖出 |
| 09:32:03 |
5.67 |
30 |
3243 |
买入 |
| 09:32:06 |
5.68 |
131 |
3374 |
买入 |
| 09:32:09 |
5.67 |
99 |
3473 |
卖出 |
| 09:32:12 |
5.68 |
74 |
3547 |
买入 |
| 09:32:15 |
5.68 |
12 |
3559 |
买入 |
| 09:32:18 |
5.68 |
74 |
3633 |
买入 |
| 09:32:21 |
5.67 |
100 |
3733 |
卖出 |
| 09:32:24 |
5.67 |
313 |
4046 |
买入 |
| 09:32:30 |
5.66 |
15 |
4061 |
卖出 |
| 09:32:36 |
5.67 |
26 |
4087 |
买入 |
| 09:32:39 |
5.67 |
14 |
4101 |
卖出 |
| 09:32:42 |
5.67 |
17 |
4118 |
卖出 |
| 09:32:45 |
5.67 |
42 |
4160 |
买入 |
| 09:32:48 |
5.67 |
1 |
4161 |
卖出 |
| 09:32:51 |
5.68 |
9 |
4170 |
买入 |
| 09:32:54 |
5.67 |
82 |
4252 |
卖出 |
| 09:33:00 |
5.67 |
48 |
4300 |
买入 |
| 09:33:03 |
5.67 |
99 |
4399 |
卖出 |
| 09:33:06 |
5.67 |
83 |
4482 |
买入 |
| 09:33:09 |
5.67 |
11 |
4493 |
卖出 |
| 09:33:12 |
5.67 |
11 |
4504 |
卖出 |
| 09:33:15 |
5.67 |
9 |
4513 |
卖出 |
| 09:33:18 |
5.67 |
52 |
4565 |
卖出 |
| 09:33:21 |
5.67 |
4 |
4569 |
卖出 |
| 09:33:27 |
5.68 |
12 |
4581 |
买入 |
| 09:33:36 |
5.67 |
1 |
4582 |
卖出 |
| 09:33:42 |
5.67 |
26 |
4608 |
卖出 |
| 09:33:51 |
5.67 |
1 |
4609 |
卖出 |
| 09:33:57 |
5.67 |
56 |
4665 |
卖出 |
| 09:34:00 |
5.68 |
7 |
4672 |
买入 |
| 09:34:03 |
5.68 |
37 |
4709 |
买入 |
| 09:34:06 |
5.68 |
4 |
4713 |
买入 |
| 09:34:09 |
5.68 |
88 |
4801 |
买入 |
| 09:34:12 |
5.68 |
53 |
4854 |
买入 |
| 09:34:15 |
5.68 |
20 |
4874 |
买入 |
| 09:34:18 |
5.68 |
163 |
5037 |
买入 |
| 09:34:21 |
5.69 |
74 |
5111 |
买入 |
| 09:34:27 |
5.67 |
12 |
5123 |
卖出 |
| 09:34:30 |
5.68 |
6 |
5129 |
买入 |
| 09:34:36 |
5.69 |
87 |
5216 |
买入 |
| 09:34:39 |
5.7 |
141 |
5357 |
买入 |
| 09:34:48 |
5.7 |
56 |
5413 |
买入 |
| 09:34:51 |
5.7 |
52 |
5465 |
买入 |
| 09:34:54 |
5.7 |
5 |
5470 |
买入 |
| 09:34:57 |
5.7 |
217 |
5687 |
买入 |
| 09:35:00 |
5.69 |
21 |
5708 |
卖出 |
| 09:35:03 |
5.7 |
1 |
5709 |
买入 |
| 09:35:06 |
5.7 |
76 |
5785 |
买入 |
| 09:35:09 |
5.71 |
10 |
5795 |
买入 |
| 09:35:12 |
5.71 |
14 |
5809 |
买入 |
| 09:35:15 |
5.7 |
54 |
5863 |
卖出 |
| 09:35:18 |
5.71 |
60 |
5923 |
买入 |
| 09:35:21 |
5.7 |
80 |
6003 |
卖出 |
| 09:35:24 |
5.71 |
19 |
6022 |
买入 |
| 09:35:27 |
5.71 |
20 |
6042 |
买入 |
| 09:35:30 |
5.71 |
41 |
6083 |
买入 |
| 09:35:33 |
5.71 |
189 |
6272 |
买入 |
| 09:35:39 |
5.71 |
45 |
6317 |
买入 |
| 09:35:48 |
5.71 |
39 |
6356 |
买入 |
| 09:35:51 |
5.72 |
284 |
6640 |
买入 |
| 09:35:54 |
5.72 |
1 |
6641 |
卖出 |
| 09:36:00 |
5.72 |
1 |
6642 |
卖出 |
| 09:36:03 |
5.72 |
14 |
6656 |
买入 |
| 09:36:06 |
5.72 |
48 |
6704 |
买入 |
| 09:36:09 |
5.71 |
238 |
6942 |
卖出 |
| 09:36:12 |
5.71 |
145 |
7087 |
卖出 |
| 09:36:15 |
5.71 |
103 |
7190 |
卖出 |
| 09:36:18 |
5.72 |
97 |
7287 |
买入 |
| 09:36:21 |
5.72 |
10 |
7297 |
买入 |
| 09:36:24 |
5.71 |
11 |
7308 |
卖出 |
| 09:36:30 |
5.71 |
12 |
7320 |
卖出 |
| 09:36:33 |
5.73 |
505 |
7825 |
买入 |
| 09:36:36 |
5.71 |
2 |
7827 |
卖出 |
| 09:36:39 |
5.72 |
1 |
7828 |
买入 |
| 09:36:42 |
5.72 |
22 |
7850 |
买入 |
| 09:36:48 |
5.72 |
50 |
7900 |
买入 |
| 09:36:51 |
5.72 |
379 |
8279 |
买入 |
| 09:36:54 |
5.72 |
21 |
8300 |
卖出 |
| 09:36:57 |
5.72 |
10 |
8310 |
卖出 |
| 09:37:00 |
5.73 |
14 |
8324 |
买入 |
| 09:37:03 |
5.72 |
1 |
8325 |
卖出 |
| 09:37:06 |
5.73 |
10 |
8335 |
买入 |
| 09:37:09 |
5.73 |
13 |
8348 |
买入 |
| 09:37:12 |
5.73 |
30 |
8378 |
买入 |
| 09:37:15 |
5.72 |
47 |
8425 |
卖出 |
| 09:37:18 |
5.72 |
57 |
8482 |
卖出 |
| 09:37:21 |
5.73 |
148 |
8630 |
买入 |
| 09:37:24 |
5.73 |
29 |
8659 |
买入 |
| 09:37:30 |
5.73 |
11 |
8670 |
买入 |
| 09:37:33 |
5.73 |
20 |
8690 |
买入 |
| 09:37:36 |
5.73 |
2 |
8692 |
买入 |
| 09:37:39 |
5.72 |
173 |
8865 |
卖出 |
| 09:37:45 |
5.73 |
22 |
8887 |
买入 |
| 09:37:51 |
5.73 |
10 |
8897 |
买入 |
| 09:37:54 |
5.73 |
20 |
8917 |
买入 |
| 09:37:57 |
5.73 |
45 |
8962 |
买入 |
| 09:38:06 |
5.73 |
134 |
9096 |
买入 |
| 09:38:09 |
5.72 |
46 |
9142 |
卖出 |
| 09:38:18 |
5.72 |
10 |
9152 |
卖出 |
| 09:38:21 |
5.72 |
1 |
9153 |
卖出 |
| 09:38:24 |
5.72 |
91 |
9244 |
卖出 |
| 09:38:27 |
5.73 |
34 |
9278 |
买入 |
| 09:38:30 |
5.72 |
21 |
9299 |
卖出 |
| 09:38:42 |
5.71 |
60 |
9359 |
卖出 |
| 09:38:45 |
5.71 |
157 |
9516 |
卖出 |
| 09:38:51 |
5.71 |
40 |
9556 |
买入 |
| 09:38:54 |
5.71 |
162 |
9718 |
买入 |
| 09:38:57 |
5.72 |
50 |
9768 |
买入 |
| 09:39:03 |
5.71 |
27 |
9795 |
卖出 |
| 09:39:06 |
5.72 |
8 |
9803 |
买入 |
| 09:39:09 |
5.71 |
47 |
9850 |
卖出 |
| 09:39:15 |
5.71 |
10 |
9860 |
买入 |
| 09:39:30 |
5.71 |
3 |
9863 |
买入 |
| 09:39:33 |
5.71 |
1 |
9864 |
买入 |
| 09:39:36 |
5.7 |
1 |
9865 |
卖出 |
| 09:39:39 |
5.71 |
24 |
9889 |
买入 |
| 09:39:42 |
5.7 |
20 |
9909 |
卖出 |
| 09:39:45 |
5.7 |
3 |
9912 |
卖出 |
| 09:39:48 |
5.7 |
2 |
9914 |
卖出 |
| 09:39:51 |
5.7 |
370 |
10284 |
卖出 |
| 09:39:54 |
5.71 |
14 |
10298 |
买入 |
| 09:39:57 |
5.7 |
87 |
10385 |
卖出 |
| 09:40:03 |
5.69 |
109 |
10494 |
卖出 |
| 09:40:06 |
5.7 |
68 |
10562 |
买入 |
| 09:40:09 |
5.7 |
19 |
10581 |
买入 |
| 09:40:12 |
5.68 |
364 |
10945 |
卖出 |
| 09:40:15 |
5.71 |
1 |
10946 |
买入 |
| 09:40:18 |
5.7 |
5 |
10951 |
卖出 |
| 09:40:21 |
5.7 |
3 |
10954 |
卖出 |
| 09:40:27 |
5.7 |
4 |
10958 |
卖出 |
| 09:40:30 |
5.71 |
2 |
10960 |
买入 |
| 09:40:39 |
5.7 |
126 |
11086 |
卖出 |
| 09:40:42 |
5.7 |
240 |
11326 |
买入 |
| 09:40:45 |
5.71 |
33 |
11359 |
买入 |
| 09:40:57 |
5.7 |
21 |
11380 |
买入 |
| 09:41:00 |
5.69 |
14 |
11394 |
卖出 |
| 09:41:06 |
5.69 |
1 |
11395 |
卖出 |
| 09:41:09 |
5.69 |
9 |
11404 |
卖出 |
| 09:41:12 |
5.69 |
4 |
11408 |
卖出 |
| 09:41:15 |
5.69 |
13 |
11421 |
卖出 |
| 09:41:18 |
5.69 |
119 |
11540 |
卖出 |
| 09:41:24 |
5.7 |
12 |
11552 |
买入 |
| 09:41:27 |
5.7 |
93 |
11645 |
买入 |
| 09:41:39 |
5.7 |
48 |
11693 |
卖出 |
| 09:41:45 |
5.7 |
22 |
11715 |
卖出 |
| 09:41:48 |
5.7 |
38 |
11753 |
买入 |
| 09:41:57 |
5.7 |
7 |
11760 |
买入 |
| 09:42:00 |
5.7 |
25 |
11785 |
买入 |
| 09:42:03 |
5.7 |
3 |
11788 |
买入 |
| 09:42:09 |
5.69 |
10 |
11798 |
卖出 |
| 09:42:21 |
5.7 |
30 |
11828 |
买入 |
| 09:42:24 |
5.69 |
31 |
11859 |
卖出 |
| 09:42:30 |
5.69 |
117 |
11976 |
卖出 |
| 09:42:33 |
5.69 |
22 |
11998 |
卖出 |
| 09:42:36 |
5.7 |
213 |
12211 |
买入 |
| 09:42:39 |
5.69 |
11 |
12222 |
卖出 |
| 09:42:42 |
5.69 |
25 |
12247 |
买入 |
| 09:42:45 |
5.69 |
1 |
12248 |
买入 |
| 09:42:48 |
5.69 |
68 |
12316 |
买入 |
| 09:42:51 |
5.69 |
18 |
12334 |
买入 |
| 09:42:54 |
5.68 |
35 |
12369 |
卖出 |
| 09:43:06 |
5.68 |
1 |
12370 |
卖出 |
| 09:43:12 |
5.69 |
16 |
12386 |
买入 |
| 09:43:18 |
5.69 |
25 |
12411 |
卖出 |
| 09:43:21 |
5.69 |
47 |
12458 |
卖出 |
| 09:43:27 |
5.69 |
6 |
12464 |
卖出 |
| 09:43:39 |
5.7 |
1 |
12465 |
买入 |
| 09:43:45 |
5.69 |
80 |
12545 |
卖出 |
| 09:43:48 |
5.69 |
20 |
12565 |
买入 |
| 09:43:54 |
5.69 |
1 |
12566 |
卖出 |
| 09:43:57 |
5.69 |
36 |
12602 |
卖出 |
| 09:44:03 |
5.7 |
83 |
12685 |
买入 |
| 09:44:06 |
5.69 |
3 |
12688 |
卖出 |
| 09:44:09 |
5.7 |
107 |
12795 |
买入 |
| 09:44:15 |
5.7 |
61 |
12856 |
卖出 |
| 09:44:18 |
5.69 |
50 |
12906 |
卖出 |
| 09:44:21 |
5.71 |
6 |
12912 |
买入 |
| 09:44:27 |
5.7 |
21 |
12933 |
卖出 |
| 09:44:36 |
5.7 |
1 |
12934 |
卖出 |
| 09:44:39 |
5.71 |
63 |
12997 |
买入 |
| 09:44:42 |
5.71 |
102 |
13099 |
卖出 |
| 09:44:45 |
5.7 |
190 |
13289 |
卖出 |
| 09:44:51 |
5.71 |
10 |
13299 |
买入 |
| 09:45:06 |
5.71 |
6 |
13305 |
买入 |
| 09:45:12 |
5.71 |
59 |
13364 |
买入 |
| 09:45:21 |
5.71 |
80 |
13444 |
买入 |
| 09:45:24 |
5.71 |
19 |
13463 |
买入 |
| 09:45:27 |
5.71 |
2 |
13465 |
买入 |
| 09:45:30 |
5.71 |
1565 |
15030 |
买入 |
| 09:45:33 |
5.71 |
36 |
15066 |
买入 |
| 09:45:36 |
5.71 |
108 |
15174 |
买入 |
| 09:45:39 |
5.71 |
6 |
15180 |
买入 |
| 09:45:42 |
5.71 |
4 |
15184 |
买入 |
| 09:45:45 |
5.71 |
95 |
15279 |
买入 |
| 09:45:51 |
5.71 |
1 |
15280 |
卖出 |
| 09:45:54 |
5.72 |
1 |
15281 |
买入 |
| 09:45:57 |
5.72 |
3 |
15284 |
买入 |
| 09:46:00 |
5.72 |
1 |
15285 |
买入 |
| 09:46:03 |
5.72 |
254 |
15539 |
买入 |
| 09:46:06 |
5.73 |
1 |
15540 |
买入 |
| 09:46:09 |
5.73 |
7 |
15547 |
买入 |
| 09:46:12 |
5.73 |
1 |
15548 |
买入 |
| 09:46:15 |
5.73 |
91 |
15639 |
买入 |
| 09:46:18 |
5.74 |
27 |
15666 |
买入 |
| 09:46:21 |
5.74 |
2 |
15668 |
买入 |
| 09:46:27 |
5.74 |
25 |
15693 |
买入 |
| 09:46:30 |
5.74 |
81 |
15774 |
买入 |
| 09:46:33 |
5.74 |
16 |
15790 |
卖出 |
| 09:46:36 |
5.74 |
20 |
15810 |
买入 |
| 09:46:39 |
5.73 |
21 |
15831 |
卖出 |
| 09:46:42 |
5.74 |
50 |
15881 |
买入 |
| 09:46:45 |
5.74 |
58 |
15939 |
买入 |
| 09:46:48 |
5.74 |
2 |
15941 |
买入 |
| 09:46:54 |
5.74 |
27 |
15968 |
买入 |
| 09:46:57 |
5.74 |
11 |
15979 |
买入 |
| 09:47:00 |
5.74 |
26 |
16005 |
卖出 |
| 09:47:09 |
5.73 |
89 |
16094 |
卖出 |
| 09:47:12 |
5.73 |
22 |
16116 |
卖出 |
| 09:47:15 |
5.74 |
6 |
16122 |
买入 |
| 09:47:18 |
5.74 |
10 |
16132 |
卖出 |
| 09:47:21 |
5.74 |
20 |
16152 |
卖出 |
| 09:47:24 |
5.74 |
21 |
16173 |
卖出 |
| 09:47:27 |
5.74 |
7 |
16180 |
卖出 |
| 09:47:30 |
5.75 |
8 |
16188 |
买入 |
| 09:47:33 |
5.73 |
21 |
16209 |
卖出 |
| 09:47:39 |
5.74 |
54 |
16263 |
买入 |
| 09:47:42 |
5.74 |
45 |
16308 |
买入 |
| 09:47:48 |
5.74 |
9 |
16317 |
买入 |
| 09:47:54 |
5.74 |
20 |
16337 |
买入 |
| 09:48:00 |
5.74 |
17 |
16354 |
买入 |
| 09:48:03 |
5.74 |
45 |
16399 |
买入 |
| 09:48:06 |
5.74 |
78 |
16477 |
买入 |
| 09:48:09 |
5.74 |
24 |
16501 |
买入 |
| 09:48:12 |
5.74 |
1 |
16502 |
卖出 |
| 09:48:15 |
5.74 |
105 |
16607 |
卖出 |
| 09:48:21 |
5.74 |
1 |
16608 |
卖出 |
| 09:48:24 |
5.74 |
4 |
16612 |
买入 |
| 09:48:30 |
5.74 |
54 |
16666 |
买入 |
| 09:48:33 |
5.73 |
57 |
16723 |
卖出 |
| 09:48:36 |
5.74 |
2 |
16725 |
买入 |
| 09:48:39 |
5.74 |
5 |
16730 |
买入 |
| 09:48:48 |
5.73 |
152 |
16882 |
卖出 |
| 09:48:54 |
5.73 |
1 |
16883 |
卖出 |
| 09:48:57 |
5.74 |
18 |
16901 |
买入 |
| 09:49:00 |
5.73 |
51 |
16952 |
卖出 |
| 09:49:06 |
5.73 |
185 |
17137 |
卖出 |