新开普[300248]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.9 |
6 |
6 |
集合竞价 |
| 09:16:42 |
8.9 |
6 |
6 |
集合竞价 |
| 09:18:57 |
8.9 |
6 |
6 |
集合竞价 |
| 09:19:06 |
8.9 |
6 |
6 |
集合竞价 |
| 09:19:51 |
8.9 |
6 |
6 |
集合竞价 |
| 09:20:39 |
8.9 |
6 |
6 |
集合竞价 |
| 09:20:57 |
8.9 |
6 |
6 |
集合竞价 |
| 09:21:06 |
8.9 |
27 |
27 |
集合竞价 |
| 09:21:24 |
8.9 |
27 |
27 |
集合竞价 |
| 09:21:42 |
8.9 |
27 |
27 |
集合竞价 |
| 09:22:18 |
8.9 |
27 |
27 |
集合竞价 |
| 09:22:27 |
8.9 |
27 |
27 |
集合竞价 |
| 09:22:36 |
9 |
59 |
59 |
集合竞价 |
| 09:22:54 |
9 |
59 |
59 |
集合竞价 |
| 09:23:03 |
9 |
59 |
59 |
集合竞价 |
| 09:23:12 |
9.03 |
117 |
117 |
集合竞价 |
| 09:23:30 |
9.03 |
118 |
118 |
集合竞价 |
| 09:23:39 |
9.03 |
128 |
128 |
集合竞价 |
| 09:23:48 |
9 |
227 |
227 |
集合竞价 |
| 09:23:57 |
9 |
233 |
233 |
集合竞价 |
| 09:24:15 |
8.9 |
287 |
287 |
集合竞价 |
| 09:24:24 |
8.9 |
297 |
297 |
集合竞价 |
| 09:24:33 |
8.9 |
327 |
327 |
集合竞价 |
| 09:24:42 |
8.9 |
357 |
357 |
集合竞价 |
| 09:24:51 |
8.9 |
391 |
391 |
集合竞价 |
| 09:25:00 |
8.9 |
566 |
566 |
集合竞价 |
| 09:25:03 |
8.9 |
629 |
1195 |
卖出 |
| 09:30:03 |
8.88 |
664 |
1859 |
卖出 |
| 09:30:06 |
8.88 |
205 |
2064 |
买入 |
| 09:30:09 |
8.82 |
122 |
2186 |
卖出 |
| 09:30:12 |
8.82 |
365 |
2551 |
卖出 |
| 09:30:15 |
8.82 |
132 |
2683 |
买入 |
| 09:30:18 |
8.79 |
123 |
2806 |
卖出 |
| 09:30:21 |
8.73 |
61 |
2867 |
卖出 |
| 09:30:24 |
8.72 |
42 |
2909 |
卖出 |
| 09:30:27 |
8.73 |
60 |
2969 |
买入 |
| 09:30:30 |
8.72 |
165 |
3134 |
卖出 |
| 09:30:33 |
8.8 |
140 |
3274 |
买入 |
| 09:30:36 |
8.76 |
50 |
3324 |
卖出 |
| 09:30:39 |
8.76 |
84 |
3408 |
卖出 |
| 09:30:42 |
8.75 |
175 |
3583 |
卖出 |
| 09:30:45 |
8.75 |
168 |
3751 |
卖出 |
| 09:30:48 |
8.74 |
115 |
3866 |
卖出 |
| 09:30:51 |
8.73 |
61 |
3927 |
卖出 |
| 09:30:54 |
8.73 |
185 |
4112 |
卖出 |
| 09:30:57 |
8.75 |
48 |
4160 |
买入 |
| 09:31:00 |
8.76 |
188 |
4348 |
买入 |
| 09:31:03 |
8.76 |
14 |
4362 |
买入 |
| 09:31:06 |
8.77 |
219 |
4581 |
买入 |
| 09:31:09 |
8.75 |
65 |
4646 |
卖出 |
| 09:31:12 |
8.75 |
82 |
4728 |
卖出 |
| 09:31:15 |
8.75 |
162 |
4890 |
卖出 |
| 09:31:18 |
8.74 |
244 |
5134 |
卖出 |
| 09:31:21 |
8.75 |
157 |
5291 |
买入 |
| 09:31:24 |
8.75 |
46 |
5337 |
卖出 |
| 09:31:27 |
8.75 |
119 |
5456 |
卖出 |
| 09:31:30 |
8.74 |
61 |
5517 |
卖出 |
| 09:31:33 |
8.74 |
41 |
5558 |
卖出 |
| 09:31:36 |
8.75 |
268 |
5826 |
买入 |
| 09:31:39 |
8.77 |
472 |
6298 |
买入 |
| 09:31:42 |
8.77 |
197 |
6495 |
卖出 |
| 09:31:45 |
8.76 |
41 |
6536 |
卖出 |
| 09:31:48 |
8.77 |
5 |
6541 |
卖出 |
| 09:31:51 |
8.77 |
35 |
6576 |
卖出 |
| 09:31:54 |
8.76 |
150 |
6726 |
卖出 |
| 09:31:57 |
8.78 |
64 |
6790 |
买入 |
| 09:32:00 |
8.76 |
85 |
6875 |
卖出 |
| 09:32:03 |
8.76 |
370 |
7245 |
卖出 |
| 09:32:06 |
8.75 |
260 |
7505 |
卖出 |
| 09:32:09 |
8.77 |
125 |
7630 |
卖出 |
| 09:32:12 |
8.75 |
78 |
7708 |
卖出 |
| 09:32:15 |
8.74 |
398 |
8106 |
卖出 |
| 09:32:18 |
8.74 |
211 |
8317 |
卖出 |
| 09:32:21 |
8.73 |
56 |
8373 |
卖出 |
| 09:32:24 |
8.73 |
449 |
8822 |
卖出 |
| 09:32:27 |
8.71 |
207 |
9029 |
卖出 |
| 09:32:30 |
8.73 |
353 |
9382 |
买入 |
| 09:32:33 |
8.73 |
183 |
9565 |
买入 |
| 09:32:36 |
8.71 |
17 |
9582 |
卖出 |
| 09:32:39 |
8.72 |
16 |
9598 |
买入 |
| 09:32:42 |
8.71 |
62 |
9660 |
卖出 |
| 09:32:45 |
8.71 |
23 |
9683 |
卖出 |
| 09:32:48 |
8.72 |
172 |
9855 |
买入 |
| 09:32:51 |
8.72 |
35 |
9890 |
买入 |
| 09:32:54 |
8.7 |
148 |
10038 |
卖出 |
| 09:32:57 |
8.73 |
73 |
10111 |
买入 |
| 09:33:00 |
8.73 |
1 |
10112 |
卖出 |
| 09:33:03 |
8.73 |
269 |
10381 |
卖出 |
| 09:33:06 |
8.72 |
65 |
10446 |
卖出 |
| 09:33:09 |
8.73 |
48 |
10494 |
买入 |
| 09:33:12 |
8.72 |
14 |
10508 |
卖出 |
| 09:33:15 |
8.73 |
431 |
10939 |
买入 |
| 09:33:18 |
8.73 |
2 |
10941 |
买入 |
| 09:33:21 |
8.73 |
15 |
10956 |
买入 |
| 09:33:24 |
8.73 |
119 |
11075 |
买入 |
| 09:33:27 |
8.73 |
854 |
11929 |
买入 |
| 09:33:30 |
8.72 |
58 |
11987 |
卖出 |
| 09:33:33 |
8.73 |
128 |
12115 |
卖出 |
| 09:33:36 |
8.73 |
11 |
12126 |
卖出 |
| 09:33:39 |
8.73 |
79 |
12205 |
卖出 |
| 09:33:42 |
8.74 |
40 |
12245 |
买入 |
| 09:33:45 |
8.73 |
10 |
12255 |
卖出 |
| 09:33:48 |
8.74 |
74 |
12329 |
卖出 |
| 09:33:51 |
8.75 |
31 |
12360 |
卖出 |
| 09:33:54 |
8.76 |
7 |
12367 |
买入 |
| 09:33:57 |
8.76 |
17 |
12384 |
买入 |
| 09:34:00 |
8.78 |
160 |
12544 |
买入 |
| 09:34:03 |
8.76 |
1 |
12545 |
卖出 |
| 09:34:06 |
8.76 |
32 |
12577 |
卖出 |
| 09:34:09 |
8.81 |
31 |
12608 |
买入 |
| 09:34:12 |
8.78 |
27 |
12635 |
卖出 |
| 09:34:15 |
8.76 |
292 |
12927 |
卖出 |
| 09:34:18 |
8.76 |
209 |
13136 |
卖出 |
| 09:34:21 |
8.77 |
57 |
13193 |
买入 |
| 09:34:24 |
8.76 |
11 |
13204 |
卖出 |
| 09:34:27 |
8.76 |
115 |
13319 |
卖出 |
| 09:34:30 |
8.75 |
120 |
13439 |
卖出 |
| 09:34:33 |
8.78 |
20 |
13459 |
买入 |
| 09:34:36 |
8.76 |
1 |
13460 |
卖出 |
| 09:34:39 |
8.77 |
3 |
13463 |
买入 |
| 09:34:42 |
8.78 |
60 |
13523 |
买入 |
| 09:34:45 |
8.78 |
6 |
13529 |
卖出 |
| 09:34:48 |
8.78 |
2 |
13531 |
卖出 |
| 09:34:51 |
8.8 |
2 |
13533 |
买入 |
| 09:34:54 |
8.8 |
20 |
13553 |
卖出 |
| 09:34:57 |
8.8 |
4 |
13557 |
卖出 |
| 09:35:00 |
8.8 |
3 |
13560 |
卖出 |
| 09:35:03 |
8.8 |
55 |
13615 |
卖出 |
| 09:35:06 |
8.8 |
48 |
13663 |
卖出 |
| 09:35:09 |
8.8 |
68 |
13731 |
卖出 |
| 09:35:12 |
8.8 |
272 |
14003 |
卖出 |
| 09:35:15 |
8.82 |
75 |
14078 |
买入 |
| 09:35:18 |
8.82 |
2 |
14080 |
卖出 |
| 09:35:21 |
8.8 |
180 |
14260 |
卖出 |
| 09:35:24 |
8.79 |
46 |
14306 |
卖出 |
| 09:35:27 |
8.79 |
135 |
14441 |
买入 |
| 09:35:33 |
8.8 |
40 |
14481 |
买入 |
| 09:35:36 |
8.8 |
12 |
14493 |
买入 |
| 09:35:39 |
8.79 |
6 |
14499 |
卖出 |
| 09:35:42 |
8.8 |
69 |
14568 |
买入 |
| 09:35:45 |
8.79 |
26 |
14594 |
卖出 |
| 09:35:48 |
8.81 |
193 |
14787 |
买入 |
| 09:35:51 |
8.8 |
10 |
14797 |
卖出 |
| 09:35:54 |
8.82 |
44 |
14841 |
买入 |
| 09:35:57 |
8.8 |
76 |
14917 |
卖出 |
| 09:36:00 |
8.82 |
1 |
14918 |
买入 |
| 09:36:03 |
8.82 |
47 |
14965 |
买入 |
| 09:36:06 |
8.82 |
87 |
15052 |
卖出 |
| 09:36:09 |
8.82 |
19 |
15071 |
卖出 |
| 09:36:12 |
8.83 |
35 |
15106 |
买入 |
| 09:36:15 |
8.82 |
6 |
15112 |
买入 |
| 09:36:21 |
8.82 |
22 |
15134 |
买入 |
| 09:36:24 |
8.82 |
209 |
15343 |
买入 |
| 09:36:27 |
8.82 |
41 |
15384 |
买入 |
| 09:36:30 |
8.82 |
104 |
15488 |
买入 |
| 09:36:33 |
8.83 |
96 |
15584 |
买入 |
| 09:36:36 |
8.83 |
50 |
15634 |
买入 |
| 09:36:39 |
8.84 |
4 |
15638 |
卖出 |
| 09:36:42 |
8.85 |
21 |
15659 |
买入 |
| 09:36:45 |
8.85 |
105 |
15764 |
卖出 |
| 09:36:48 |
8.85 |
41 |
15805 |
买入 |
| 09:36:51 |
8.85 |
46 |
15851 |
卖出 |
| 09:36:54 |
8.85 |
28 |
15879 |
买入 |
| 09:37:03 |
8.84 |
113 |
15992 |
卖出 |
| 09:37:06 |
8.84 |
97 |
16089 |
买入 |
| 09:37:09 |
8.84 |
20 |
16109 |
买入 |
| 09:37:12 |
8.84 |
1 |
16110 |
买入 |
| 09:37:15 |
8.84 |
57 |
16167 |
买入 |
| 09:37:18 |
8.85 |
6 |
16173 |
买入 |
| 09:37:21 |
8.85 |
65 |
16238 |
买入 |
| 09:37:24 |
8.84 |
27 |
16265 |
卖出 |
| 09:37:27 |
8.84 |
23 |
16288 |
卖出 |
| 09:37:30 |
8.84 |
83 |
16371 |
买入 |
| 09:37:36 |
8.82 |
7 |
16378 |
卖出 |
| 09:37:39 |
8.83 |
40 |
16418 |
买入 |
| 09:37:42 |
8.83 |
19 |
16437 |
卖出 |
| 09:37:45 |
8.85 |
83 |
16520 |
买入 |
| 09:37:48 |
8.83 |
4 |
16524 |
卖出 |
| 09:37:51 |
8.84 |
9 |
16533 |
买入 |
| 09:37:54 |
8.85 |
161 |
16694 |
买入 |
| 09:37:57 |
8.85 |
5 |
16699 |
买入 |
| 09:38:00 |
8.83 |
230 |
16929 |
卖出 |
| 09:38:03 |
8.85 |
6 |
16935 |
买入 |
| 09:38:06 |
8.85 |
22 |
16957 |
买入 |
| 09:38:09 |
8.85 |
19 |
16976 |
卖出 |
| 09:38:12 |
8.86 |
43 |
17019 |
卖出 |
| 09:38:15 |
8.86 |
1 |
17020 |
卖出 |
| 09:38:18 |
8.85 |
38 |
17058 |
卖出 |
| 09:38:21 |
8.85 |
26 |
17084 |
卖出 |
| 09:38:24 |
8.85 |
7 |
17091 |
卖出 |
| 09:38:27 |
8.85 |
81 |
17172 |
卖出 |
| 09:38:30 |
8.85 |
8 |
17180 |
买入 |
| 09:38:33 |
8.84 |
143 |
17323 |
卖出 |
| 09:38:36 |
8.84 |
89 |
17412 |
卖出 |
| 09:38:39 |
8.84 |
21 |
17433 |
买入 |
| 09:38:42 |
8.84 |
22 |
17455 |
买入 |
| 09:38:45 |
8.83 |
6 |
17461 |
卖出 |
| 09:38:48 |
8.83 |
11 |
17472 |
卖出 |
| 09:39:00 |
8.84 |
25 |
17497 |
买入 |
| 09:39:06 |
8.83 |
35 |
17532 |
卖出 |
| 09:39:09 |
8.82 |
10 |
17542 |
卖出 |
| 09:39:12 |
8.82 |
101 |
17643 |
卖出 |
| 09:39:15 |
8.82 |
64 |
17707 |
卖出 |
| 09:39:18 |
8.81 |
1 |
17708 |
卖出 |
| 09:39:21 |
8.82 |
10 |
17718 |
买入 |
| 09:39:24 |
8.82 |
1 |
17719 |
买入 |
| 09:39:27 |
8.82 |
21 |
17740 |
买入 |
| 09:39:30 |
8.82 |
10 |
17750 |
买入 |
| 09:39:33 |
8.82 |
49 |
17799 |
买入 |
| 09:39:36 |
8.82 |
328 |
18127 |
卖出 |
| 09:39:39 |
8.81 |
61 |
18188 |
卖出 |
| 09:39:42 |
8.82 |
79 |
18267 |
卖出 |
| 09:39:45 |
8.82 |
10 |
18277 |
卖出 |
| 09:39:51 |
8.83 |
11 |
18288 |
买入 |
| 09:39:54 |
8.82 |
20 |
18308 |
卖出 |
| 09:39:57 |
8.83 |
27 |
18335 |
卖出 |
| 09:40:00 |
8.83 |
4 |
18339 |
卖出 |
| 09:40:03 |
8.82 |
4 |
18343 |
卖出 |
| 09:40:09 |
8.82 |
5 |
18348 |
卖出 |
| 09:40:12 |
8.82 |
36 |
18384 |
卖出 |
| 09:40:15 |
8.82 |
4 |
18388 |
卖出 |
| 09:40:18 |
8.82 |
1 |
18389 |
卖出 |
| 09:40:21 |
8.81 |
25 |
18414 |
卖出 |
| 09:40:24 |
8.82 |
158 |
18572 |
买入 |
| 09:40:27 |
8.83 |
31 |
18603 |
买入 |
| 09:40:30 |
8.83 |
72 |
18675 |
买入 |
| 09:40:33 |
8.81 |
116 |
18791 |
卖出 |
| 09:40:39 |
8.82 |
11 |
18802 |
买入 |
| 09:40:42 |
8.8 |
53 |
18855 |
卖出 |
| 09:40:48 |
8.81 |
1 |
18856 |
买入 |
| 09:40:51 |
8.81 |
95 |
18951 |
买入 |
| 09:40:54 |
8.81 |
1 |
18952 |
卖出 |
| 09:40:57 |
8.81 |
10 |
18962 |
买入 |
| 09:41:03 |
8.8 |
436 |
19398 |
卖出 |
| 09:41:06 |
8.81 |
1 |
19399 |
买入 |
| 09:41:09 |
8.8 |
12 |
19411 |
卖出 |
| 09:41:12 |
8.8 |
11 |
19422 |
卖出 |
| 09:41:15 |
8.8 |
13 |
19435 |
卖出 |
| 09:41:18 |
8.8 |
3 |
19438 |
卖出 |
| 09:41:24 |
8.8 |
101 |
19539 |
卖出 |
| 09:41:27 |
8.81 |
56 |
19595 |
买入 |
| 09:41:30 |
8.82 |
114 |
19709 |
买入 |
| 09:41:33 |
8.8 |
20 |
19729 |
卖出 |
| 09:41:42 |
8.8 |
15 |
19744 |
卖出 |
| 09:41:45 |
8.81 |
5 |
19749 |
买入 |
| 09:41:51 |
8.8 |
55 |
19804 |
卖出 |
| 09:42:00 |
8.8 |
67 |
19871 |
卖出 |
| 09:42:03 |
8.79 |
74 |
19945 |
卖出 |
| 09:42:06 |
8.79 |
86 |
20031 |
卖出 |
| 09:42:09 |
8.79 |
7 |
20038 |
卖出 |
| 09:42:12 |
8.8 |
509 |
20547 |
买入 |
| 09:42:15 |
8.82 |
326 |
20873 |
买入 |
| 09:42:18 |
8.81 |
23 |
20896 |
卖出 |
| 09:42:21 |
8.81 |
40 |
20936 |
卖出 |
| 09:42:24 |
8.81 |
10 |
20946 |
卖出 |
| 09:42:27 |
8.81 |
54 |
21000 |
卖出 |
| 09:42:30 |
8.82 |
14 |
21014 |
买入 |
| 09:42:33 |
8.82 |
3 |
21017 |
买入 |
| 09:42:36 |
8.82 |
10 |
21027 |
卖出 |
| 09:42:39 |
8.81 |
157 |
21184 |
卖出 |
| 09:42:42 |
8.82 |
23 |
21207 |
买入 |
| 09:42:48 |
8.82 |
3 |
21210 |
卖出 |
| 09:42:54 |
8.82 |
42 |
21252 |
卖出 |
| 09:42:57 |
8.82 |
21 |
21273 |
买入 |
| 09:43:03 |
8.82 |
7 |
21280 |
买入 |
| 09:43:06 |
8.81 |
14 |
21294 |
卖出 |
| 09:43:09 |
8.81 |
41 |
21335 |
买入 |
| 09:43:12 |
8.82 |
104 |
21439 |
买入 |
| 09:43:15 |
8.82 |
1 |
21440 |
卖出 |
| 09:43:18 |
8.82 |
7 |
21447 |
卖出 |
| 09:43:24 |
8.82 |
3 |
21450 |
卖出 |
| 09:43:27 |
8.83 |
140 |
21590 |
买入 |
| 09:43:30 |
8.84 |
127 |
21717 |
买入 |
| 09:43:33 |
8.84 |
1 |
21718 |
卖出 |
| 09:43:39 |
8.85 |
99 |
21817 |
买入 |
| 09:43:42 |
8.85 |
273 |
22090 |
买入 |
| 09:43:45 |
8.85 |
68 |
22158 |
买入 |
| 09:43:48 |
8.85 |
98 |
22256 |
买入 |
| 09:43:51 |
8.85 |
207 |
22463 |
买入 |
| 09:43:54 |
8.85 |
29 |
22492 |
买入 |
| 09:44:00 |
8.87 |
24 |
22516 |
买入 |
| 09:44:03 |
8.87 |
46 |
22562 |
买入 |
| 09:44:12 |
8.87 |
12 |
22574 |
买入 |
| 09:44:15 |
8.87 |
184 |
22758 |
买入 |
| 09:44:18 |
8.87 |
26 |
22784 |
卖出 |
| 09:44:21 |
8.88 |
35 |
22819 |
买入 |
| 09:44:24 |
8.88 |
20 |
22839 |
买入 |
| 09:44:33 |
8.88 |
14 |
22853 |
卖出 |
| 09:44:39 |
8.88 |
2 |
22855 |
卖出 |
| 09:44:42 |
8.89 |
59 |
22914 |
买入 |
| 09:44:48 |
8.89 |
13 |
22927 |
买入 |
| 09:44:51 |
8.89 |
43 |
22970 |
卖出 |
| 09:44:54 |
8.89 |
23 |
22993 |
卖出 |
| 09:44:57 |
8.89 |
47 |
23040 |
卖出 |
| 09:45:00 |
8.88 |
208 |
23248 |
卖出 |
| 09:45:03 |
8.88 |
124 |
23372 |
卖出 |
| 09:45:06 |
8.89 |
24 |
23396 |
买入 |
| 09:45:09 |
8.88 |
2 |
23398 |
卖出 |
| 09:45:12 |
8.87 |
99 |
23497 |
卖出 |
| 09:45:15 |
8.87 |
56 |
23553 |
卖出 |