开山股份[300257]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.6 |
17 |
17 |
集合竞价 |
| 09:15:12 |
13.5 |
17 |
17 |
集合竞价 |
| 09:16:33 |
13.5 |
17 |
17 |
集合竞价 |
| 09:17:09 |
13.5 |
17 |
17 |
集合竞价 |
| 09:20:03 |
13.5 |
18 |
18 |
集合竞价 |
| 09:21:51 |
13.42 |
18 |
18 |
集合竞价 |
| 09:22:09 |
13.28 |
18 |
18 |
集合竞价 |
| 09:23:12 |
13.28 |
20 |
20 |
集合竞价 |
| 09:23:21 |
13.15 |
32 |
32 |
集合竞价 |
| 09:23:39 |
13.15 |
39 |
39 |
集合竞价 |
| 09:24:06 |
13.15 |
49 |
49 |
集合竞价 |
| 09:24:15 |
13.1 |
49 |
49 |
集合竞价 |
| 09:24:33 |
13.1 |
49 |
49 |
集合竞价 |
| 09:24:42 |
13.1 |
49 |
49 |
集合竞价 |
| 09:24:51 |
13.09 |
49 |
49 |
集合竞价 |
| 09:25:00 |
13.05 |
55 |
55 |
集合竞价 |
| 09:25:03 |
12.99 |
55 |
110 |
买入 |
| 09:30:03 |
12.99 |
96 |
206 |
买入 |
| 09:30:06 |
12.92 |
43 |
249 |
卖出 |
| 09:30:09 |
12.92 |
12 |
261 |
卖出 |
| 09:30:12 |
12.93 |
17 |
278 |
买入 |
| 09:30:15 |
12.98 |
11 |
289 |
买入 |
| 09:30:18 |
12.98 |
6 |
295 |
买入 |
| 09:30:21 |
12.97 |
7 |
302 |
买入 |
| 09:30:24 |
12.99 |
15 |
317 |
买入 |
| 09:30:27 |
13.05 |
14 |
331 |
买入 |
| 09:30:30 |
13.04 |
10 |
341 |
买入 |
| 09:30:33 |
13.08 |
30 |
371 |
买入 |
| 09:30:36 |
13.08 |
9 |
380 |
买入 |
| 09:30:42 |
13.08 |
17 |
397 |
买入 |
| 09:30:45 |
13.07 |
35 |
432 |
卖出 |
| 09:30:48 |
13.1 |
59 |
491 |
买入 |
| 09:30:51 |
13.13 |
14 |
505 |
买入 |
| 09:30:57 |
13.12 |
3 |
508 |
卖出 |
| 09:31:00 |
13.12 |
20 |
528 |
卖出 |
| 09:31:03 |
13.08 |
115 |
643 |
卖出 |
| 09:31:06 |
13.12 |
66 |
709 |
买入 |
| 09:31:09 |
13.12 |
47 |
756 |
卖出 |
| 09:31:12 |
13.14 |
279 |
1035 |
买入 |
| 09:31:15 |
13.11 |
48 |
1083 |
卖出 |
| 09:31:18 |
13.09 |
11 |
1094 |
卖出 |
| 09:31:21 |
13.06 |
26 |
1120 |
卖出 |
| 09:31:24 |
13.05 |
2 |
1122 |
卖出 |
| 09:31:27 |
13.12 |
56 |
1178 |
买入 |
| 09:31:30 |
13.1 |
4 |
1182 |
卖出 |
| 09:31:33 |
13.1 |
29 |
1211 |
买入 |
| 09:31:36 |
13.1 |
7 |
1218 |
买入 |
| 09:31:45 |
13.08 |
3 |
1221 |
卖出 |
| 09:31:51 |
13.12 |
113 |
1334 |
买入 |
| 09:31:54 |
13.05 |
1 |
1335 |
卖出 |
| 09:31:57 |
13.07 |
3 |
1338 |
买入 |
| 09:32:00 |
13.12 |
14 |
1352 |
买入 |
| 09:32:03 |
13.04 |
22 |
1374 |
卖出 |
| 09:32:15 |
13.06 |
2 |
1376 |
卖出 |
| 09:32:18 |
13.08 |
15 |
1391 |
买入 |
| 09:32:24 |
13.11 |
4 |
1395 |
买入 |
| 09:32:27 |
13.07 |
1 |
1396 |
卖出 |
| 09:32:30 |
13.08 |
6 |
1402 |
买入 |
| 09:32:33 |
13.08 |
1 |
1403 |
卖出 |
| 09:32:36 |
13.07 |
4 |
1407 |
卖出 |
| 09:32:39 |
13.08 |
2 |
1409 |
买入 |
| 09:32:42 |
13.04 |
1 |
1410 |
卖出 |
| 09:32:54 |
13.04 |
1 |
1411 |
卖出 |
| 09:33:00 |
13.04 |
3 |
1414 |
卖出 |
| 09:33:03 |
13.03 |
14 |
1428 |
卖出 |
| 09:33:06 |
13.04 |
31 |
1459 |
买入 |
| 09:33:09 |
13.05 |
13 |
1472 |
买入 |
| 09:33:12 |
13.04 |
3 |
1475 |
买入 |
| 09:33:15 |
13 |
125 |
1600 |
卖出 |
| 09:33:36 |
13 |
4 |
1604 |
卖出 |
| 09:33:39 |
13 |
5 |
1609 |
卖出 |
| 09:33:45 |
13.02 |
4 |
1613 |
买入 |
| 09:33:48 |
13.03 |
6 |
1619 |
买入 |
| 09:33:51 |
13.02 |
6 |
1625 |
卖出 |
| 09:33:54 |
13.02 |
15 |
1640 |
卖出 |
| 09:33:57 |
13 |
12 |
1652 |
卖出 |
| 09:34:00 |
13.02 |
4 |
1656 |
买入 |
| 09:34:03 |
13.02 |
6 |
1662 |
买入 |
| 09:34:15 |
13.02 |
3 |
1665 |
买入 |
| 09:34:24 |
13.02 |
15 |
1680 |
买入 |
| 09:34:36 |
13.03 |
1 |
1681 |
卖出 |
| 09:34:39 |
13.09 |
14 |
1695 |
买入 |
| 09:34:45 |
13.09 |
8 |
1703 |
买入 |
| 09:34:48 |
13.09 |
13 |
1716 |
卖出 |
| 09:34:51 |
13.09 |
6 |
1722 |
卖出 |
| 09:34:54 |
13.11 |
4 |
1726 |
买入 |
| 09:35:06 |
13.12 |
14 |
1740 |
买入 |
| 09:35:27 |
13.1 |
4 |
1744 |
卖出 |
| 09:35:30 |
13.08 |
3 |
1747 |
卖出 |
| 09:35:36 |
13.08 |
9 |
1756 |
买入 |
| 09:35:42 |
13.11 |
21 |
1777 |
买入 |
| 09:35:45 |
13.07 |
7 |
1784 |
卖出 |
| 09:35:48 |
13.07 |
2 |
1786 |
买入 |
| 09:36:00 |
13.06 |
26 |
1812 |
卖出 |
| 09:36:03 |
13.07 |
23 |
1835 |
买入 |
| 09:36:06 |
13.09 |
1 |
1836 |
买入 |
| 09:36:09 |
13.07 |
3 |
1839 |
卖出 |
| 09:36:12 |
13.09 |
2 |
1841 |
买入 |
| 09:36:15 |
13.06 |
1 |
1842 |
卖出 |
| 09:36:18 |
13.07 |
1 |
1843 |
买入 |
| 09:36:21 |
13.06 |
5 |
1848 |
卖出 |
| 09:36:24 |
13.07 |
7 |
1855 |
买入 |
| 09:36:27 |
13.08 |
6 |
1861 |
买入 |
| 09:36:30 |
13.07 |
16 |
1877 |
卖出 |
| 09:36:36 |
13.09 |
2 |
1879 |
买入 |
| 09:36:45 |
13.09 |
18 |
1897 |
买入 |
| 09:36:51 |
13.09 |
1 |
1898 |
买入 |
| 09:36:54 |
13.07 |
16 |
1914 |
卖出 |
| 09:36:57 |
13.07 |
2 |
1916 |
买入 |
| 09:37:03 |
13.09 |
55 |
1971 |
买入 |
| 09:37:12 |
13.07 |
15 |
1986 |
卖出 |
| 09:37:15 |
13.08 |
1 |
1987 |
买入 |
| 09:37:18 |
13.07 |
6 |
1993 |
卖出 |
| 09:37:21 |
13.09 |
2 |
1995 |
买入 |
| 09:37:24 |
13.09 |
2 |
1997 |
买入 |
| 09:37:36 |
13.09 |
8 |
2005 |
买入 |
| 09:37:39 |
13.11 |
35 |
2040 |
买入 |
| 09:37:42 |
13.12 |
31 |
2071 |
买入 |
| 09:37:45 |
13.13 |
38 |
2109 |
买入 |
| 09:37:48 |
13.14 |
1 |
2110 |
买入 |
| 09:37:51 |
13.14 |
21 |
2131 |
买入 |
| 09:37:57 |
13.14 |
5 |
2136 |
买入 |
| 09:38:00 |
13.15 |
33 |
2169 |
买入 |
| 09:38:03 |
13.14 |
8 |
2177 |
卖出 |
| 09:38:06 |
13.14 |
1 |
2178 |
卖出 |
| 09:38:09 |
13.15 |
10 |
2188 |
买入 |
| 09:38:15 |
13.15 |
15 |
2203 |
买入 |
| 09:38:18 |
13.15 |
136 |
2339 |
买入 |
| 09:38:21 |
13.14 |
24 |
2363 |
卖出 |
| 09:38:24 |
13.13 |
3 |
2366 |
卖出 |
| 09:38:27 |
13.13 |
15 |
2381 |
买入 |
| 09:38:39 |
13.1 |
3 |
2384 |
买入 |
| 09:38:42 |
13.07 |
1 |
2385 |
卖出 |
| 09:38:54 |
13.08 |
26 |
2411 |
卖出 |
| 09:39:00 |
13.02 |
7 |
2418 |
卖出 |
| 09:39:06 |
13.02 |
4 |
2422 |
卖出 |
| 09:39:33 |
13.05 |
2 |
2424 |
买入 |
| 09:39:39 |
13.06 |
3 |
2427 |
买入 |
| 09:39:42 |
13.06 |
20 |
2447 |
买入 |
| 09:39:45 |
13.05 |
14 |
2461 |
卖出 |
| 09:39:51 |
13.11 |
238 |
2699 |
买入 |
| 09:39:54 |
13.1 |
14 |
2713 |
卖出 |
| 09:39:57 |
13.1 |
6 |
2719 |
卖出 |
| 09:40:00 |
13.11 |
33 |
2752 |
买入 |
| 09:40:06 |
13.1 |
51 |
2803 |
卖出 |
| 09:40:09 |
13.11 |
10 |
2813 |
买入 |
| 09:40:12 |
13.1 |
4 |
2817 |
卖出 |
| 09:40:15 |
13.11 |
104 |
2921 |
买入 |
| 09:40:21 |
13.1 |
1 |
2922 |
卖出 |
| 09:40:27 |
13.1 |
14 |
2936 |
卖出 |
| 09:40:30 |
13.1 |
16 |
2952 |
买入 |
| 09:40:33 |
13.1 |
9 |
2961 |
买入 |
| 09:40:45 |
13.09 |
4 |
2965 |
买入 |
| 09:40:48 |
13.1 |
2 |
2967 |
买入 |
| 09:40:51 |
13.08 |
22 |
2989 |
卖出 |
| 09:41:09 |
13.09 |
6 |
2995 |
卖出 |
| 09:41:21 |
13.06 |
5 |
3000 |
卖出 |
| 09:41:24 |
13.06 |
10 |
3010 |
买入 |
| 09:41:30 |
13.09 |
7 |
3017 |
买入 |
| 09:41:33 |
13.11 |
4 |
3021 |
买入 |
| 09:41:36 |
13.06 |
17 |
3038 |
卖出 |
| 09:41:57 |
13.13 |
49 |
3087 |
买入 |
| 09:42:00 |
13.11 |
19 |
3106 |
买入 |
| 09:42:03 |
13.07 |
49 |
3155 |
卖出 |
| 09:42:33 |
13.13 |
3 |
3158 |
买入 |
| 09:42:36 |
13.1 |
6 |
3164 |
卖出 |
| 09:42:45 |
13.13 |
9 |
3173 |
买入 |
| 09:42:51 |
13.1 |
1 |
3174 |
卖出 |
| 09:42:54 |
13.1 |
17 |
3191 |
卖出 |
| 09:42:57 |
13.11 |
3 |
3194 |
买入 |
| 09:43:00 |
13.11 |
1 |
3195 |
买入 |
| 09:43:12 |
13.1 |
7 |
3202 |
卖出 |
| 09:43:15 |
13.1 |
7 |
3209 |
卖出 |
| 09:43:18 |
13.11 |
3 |
3212 |
买入 |
| 09:43:30 |
13.11 |
30 |
3242 |
买入 |
| 09:43:33 |
13.11 |
6 |
3248 |
买入 |
| 09:43:36 |
13.11 |
5 |
3253 |
买入 |
| 09:43:39 |
13.11 |
4 |
3257 |
买入 |
| 09:43:42 |
13.11 |
23 |
3280 |
买入 |
| 09:43:45 |
13.11 |
9 |
3289 |
买入 |
| 09:43:48 |
13.11 |
6 |
3295 |
买入 |
| 09:43:51 |
13.11 |
6 |
3301 |
买入 |
| 09:43:54 |
13.11 |
19 |
3320 |
买入 |
| 09:44:00 |
13.13 |
1 |
3321 |
买入 |
| 09:44:03 |
13.11 |
9 |
3330 |
卖出 |
| 09:44:06 |
13.11 |
20 |
3350 |
买入 |
| 09:44:09 |
13.11 |
7 |
3357 |
买入 |
| 09:44:12 |
13.11 |
1 |
3358 |
卖出 |
| 09:44:15 |
13.13 |
4 |
3362 |
买入 |
| 09:44:21 |
13.13 |
2 |
3364 |
买入 |
| 09:44:24 |
13.12 |
5 |
3369 |
卖出 |
| 09:44:30 |
13.13 |
2 |
3371 |
买入 |
| 09:44:36 |
13.12 |
2 |
3373 |
卖出 |
| 09:44:39 |
13.13 |
1 |
3374 |
买入 |
| 09:44:48 |
13.13 |
3 |
3377 |
买入 |
| 09:44:51 |
13.11 |
4 |
3381 |
卖出 |
| 09:44:57 |
13.09 |
3 |
3384 |
卖出 |
| 09:45:00 |
13.11 |
5 |
3389 |
买入 |
| 09:45:03 |
13.09 |
3 |
3392 |
卖出 |
| 09:45:06 |
13.09 |
8 |
3400 |
卖出 |
| 09:45:09 |
13.07 |
4 |
3404 |
卖出 |
| 09:45:12 |
13.08 |
4 |
3408 |
买入 |
| 09:45:15 |
13.08 |
10 |
3418 |
买入 |
| 09:45:18 |
13.05 |
2 |
3420 |
卖出 |
| 09:45:21 |
13.08 |
5 |
3425 |
买入 |
| 09:45:30 |
13.11 |
30 |
3455 |
买入 |
| 09:45:42 |
13.12 |
2 |
3457 |
买入 |
| 09:45:48 |
13.12 |
63 |
3520 |
买入 |
| 09:45:51 |
13.13 |
24 |
3544 |
买入 |
| 09:45:54 |
13.15 |
13 |
3557 |
买入 |
| 09:45:57 |
13.15 |
5 |
3562 |
买入 |
| 09:46:00 |
13.15 |
104 |
3666 |
买入 |
| 09:46:03 |
13.15 |
2 |
3668 |
买入 |
| 09:46:06 |
13.16 |
26 |
3694 |
买入 |
| 09:46:09 |
13.15 |
50 |
3744 |
卖出 |
| 09:46:12 |
13.16 |
5 |
3749 |
卖出 |
| 09:46:15 |
13.16 |
9 |
3758 |
卖出 |
| 09:46:18 |
13.17 |
13 |
3771 |
卖出 |
| 09:46:27 |
13.16 |
5 |
3776 |
卖出 |
| 09:46:30 |
13.16 |
103 |
3879 |
卖出 |
| 09:46:33 |
13.22 |
4 |
3883 |
买入 |
| 09:46:36 |
13.22 |
3 |
3886 |
买入 |
| 09:46:39 |
13.22 |
4 |
3890 |
买入 |
| 09:46:42 |
13.17 |
4 |
3894 |
卖出 |
| 09:46:45 |
13.17 |
3 |
3897 |
卖出 |
| 09:46:51 |
13.22 |
10 |
3907 |
买入 |
| 09:46:54 |
13.22 |
5 |
3912 |
买入 |
| 09:46:57 |
13.17 |
12 |
3924 |
卖出 |
| 09:47:03 |
13.16 |
3 |
3927 |
卖出 |
| 09:47:06 |
13.16 |
2 |
3929 |
卖出 |
| 09:47:12 |
13.21 |
52 |
3981 |
买入 |
| 09:47:15 |
13.17 |
3 |
3984 |
卖出 |
| 09:47:21 |
13.22 |
42 |
4026 |
买入 |
| 09:47:24 |
13.17 |
3 |
4029 |
卖出 |
| 09:47:27 |
13.18 |
2 |
4031 |
买入 |
| 09:47:30 |
13.17 |
2 |
4033 |
卖出 |
| 09:47:33 |
13.16 |
1 |
4034 |
卖出 |
| 09:47:36 |
13.19 |
7 |
4041 |
买入 |
| 09:47:39 |
13.16 |
2 |
4043 |
卖出 |
| 09:47:42 |
13.17 |
5 |
4048 |
买入 |
| 09:47:51 |
13.19 |
7 |
4055 |
买入 |
| 09:47:54 |
13.22 |
10 |
4065 |
买入 |
| 09:48:03 |
13.22 |
2 |
4067 |
买入 |
| 09:48:06 |
13.19 |
4 |
4071 |
卖出 |
| 09:48:12 |
13.19 |
2 |
4073 |
卖出 |
| 09:48:18 |
13.18 |
32 |
4105 |
卖出 |
| 09:48:27 |
13.21 |
15 |
4120 |
买入 |
| 09:48:33 |
13.2 |
10 |
4130 |
买入 |
| 09:48:42 |
13.19 |
1 |
4131 |
卖出 |
| 09:48:45 |
13.2 |
8 |
4139 |
买入 |
| 09:48:51 |
13.24 |
126 |
4265 |
买入 |
| 09:48:54 |
13.25 |
2 |
4267 |
买入 |
| 09:48:57 |
13.25 |
90 |
4357 |
买入 |
| 09:49:09 |
13.28 |
51 |
4408 |
买入 |
| 09:49:12 |
13.27 |
2 |
4410 |
买入 |
| 09:49:15 |
13.27 |
3 |
4413 |
买入 |
| 09:49:18 |
13.28 |
13 |
4426 |
买入 |
| 09:49:21 |
13.29 |
5 |
4431 |
买入 |
| 09:49:24 |
13.29 |
4 |
4435 |
买入 |
| 09:49:27 |
13.29 |
5 |
4440 |
买入 |
| 09:49:30 |
13.28 |
117 |
4557 |
卖出 |
| 09:49:33 |
13.28 |
68 |
4625 |
买入 |
| 09:49:36 |
13.31 |
2 |
4627 |
买入 |
| 09:49:39 |
13.3 |
45 |
4672 |
卖出 |
| 09:49:48 |
13.28 |
30 |
4702 |
卖出 |
| 09:49:51 |
13.28 |
7 |
4709 |
卖出 |
| 09:49:54 |
13.27 |
1 |
4710 |
卖出 |
| 09:50:00 |
13.27 |
6 |
4716 |
买入 |
| 09:50:03 |
13.26 |
3 |
4719 |
卖出 |
| 09:50:06 |
13.27 |
1 |
4720 |
买入 |
| 09:50:09 |
13.28 |
1 |
4721 |
买入 |
| 09:50:15 |
13.28 |
6 |
4727 |
买入 |
| 09:50:24 |
13.28 |
27 |
4754 |
买入 |
| 09:50:27 |
13.28 |
50 |
4804 |
卖出 |
| 09:50:30 |
13.28 |
6 |
4810 |
卖出 |
| 09:50:39 |
13.29 |
40 |
4850 |
买入 |
| 09:50:42 |
13.28 |
1 |
4851 |
卖出 |
| 09:50:45 |
13.3 |
7 |
4858 |
买入 |
| 09:50:57 |
13.3 |
9 |
4867 |
买入 |
| 09:51:12 |
13.29 |
6 |
4873 |
卖出 |
| 09:51:15 |
13.3 |
26 |
4899 |
买入 |
| 09:51:30 |
13.29 |
10 |
4909 |
买入 |
| 09:51:36 |
13.29 |
8 |
4917 |
买入 |
| 09:51:42 |
13.28 |
2 |
4919 |
卖出 |
| 09:51:45 |
13.29 |
4 |
4923 |
买入 |
| 09:51:54 |
13.29 |
91 |
5014 |
买入 |
| 09:52:03 |
13.29 |
1 |
5015 |
买入 |
| 09:52:06 |
13.28 |
2 |
5017 |
卖出 |
| 09:52:09 |
13.28 |
3 |
5020 |
卖出 |
| 09:52:24 |
13.29 |
4 |
5024 |
买入 |
| 09:52:36 |
13.29 |
14 |
5038 |
买入 |
| 09:52:48 |
13.26 |
4 |
5042 |
卖出 |
| 09:52:57 |
13.29 |
1 |
5043 |
买入 |
| 09:53:09 |
13.29 |
26 |
5069 |
买入 |
| 09:53:15 |
13.27 |
1 |
5070 |
卖出 |
| 09:53:21 |
13.26 |
1 |
5071 |
卖出 |
| 09:53:33 |
13.28 |
7 |
5078 |
买入 |
| 09:53:36 |
13.27 |
10 |
5088 |
卖出 |
| 09:53:39 |
13.28 |
22 |
5110 |
买入 |
| 09:53:45 |
13.28 |
8 |
5118 |
买入 |