劲拓股份[300400]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:39 |
12.14 |
1 |
1 |
集合竞价 |
| 09:23:12 |
12.16 |
1 |
1 |
集合竞价 |
| 09:23:57 |
12.16 |
21 |
21 |
集合竞价 |
| 09:24:24 |
12.16 |
34 |
34 |
集合竞价 |
| 09:24:51 |
12.19 |
35 |
35 |
集合竞价 |
| 09:25:00 |
12.22 |
35 |
35 |
集合竞价 |
| 09:25:03 |
12.22 |
35 |
70 |
卖出 |
| 09:30:03 |
12.21 |
18 |
88 |
卖出 |
| 09:30:06 |
12.16 |
22 |
110 |
卖出 |
| 09:30:09 |
12.15 |
7 |
117 |
卖出 |
| 09:30:12 |
12.08 |
76 |
193 |
卖出 |
| 09:30:15 |
12.13 |
26 |
219 |
买入 |
| 09:30:18 |
12.11 |
8 |
227 |
卖出 |
| 09:30:21 |
12.01 |
32 |
259 |
卖出 |
| 09:30:24 |
12.01 |
9 |
268 |
卖出 |
| 09:30:27 |
12.02 |
1 |
269 |
买入 |
| 09:30:30 |
12.01 |
18 |
287 |
卖出 |
| 09:30:33 |
12.01 |
35 |
322 |
卖出 |
| 09:30:36 |
12 |
28 |
350 |
卖出 |
| 09:30:39 |
11.99 |
54 |
404 |
卖出 |
| 09:30:42 |
12.01 |
42 |
446 |
买入 |
| 09:30:45 |
12.01 |
18 |
464 |
卖出 |
| 09:30:48 |
11.91 |
11 |
475 |
卖出 |
| 09:30:51 |
11.9 |
13 |
488 |
卖出 |
| 09:30:54 |
11.91 |
15 |
503 |
卖出 |
| 09:30:57 |
11.91 |
2 |
505 |
卖出 |
| 09:31:00 |
11.91 |
50 |
555 |
卖出 |
| 09:31:06 |
11.96 |
27 |
582 |
买入 |
| 09:31:09 |
11.91 |
60 |
642 |
卖出 |
| 09:31:12 |
11.96 |
21 |
663 |
买入 |
| 09:31:15 |
11.91 |
11 |
674 |
卖出 |
| 09:31:18 |
11.91 |
10 |
684 |
卖出 |
| 09:31:21 |
11.94 |
24 |
708 |
买入 |
| 09:31:24 |
11.94 |
2 |
710 |
卖出 |
| 09:31:27 |
11.95 |
9 |
719 |
买入 |
| 09:31:33 |
11.95 |
1 |
720 |
买入 |
| 09:31:39 |
11.95 |
2 |
722 |
买入 |
| 09:31:42 |
11.95 |
24 |
746 |
买入 |
| 09:31:45 |
11.95 |
2 |
748 |
卖出 |
| 09:31:48 |
11.95 |
5 |
753 |
卖出 |
| 09:31:51 |
11.95 |
6 |
759 |
卖出 |
| 09:31:54 |
11.96 |
15 |
774 |
买入 |
| 09:31:57 |
11.96 |
3 |
777 |
卖出 |
| 09:32:03 |
11.96 |
13 |
790 |
卖出 |
| 09:32:06 |
11.97 |
14 |
804 |
买入 |
| 09:32:09 |
11.97 |
56 |
860 |
卖出 |
| 09:32:12 |
12 |
32 |
892 |
买入 |
| 09:32:15 |
12 |
8 |
900 |
卖出 |
| 09:32:21 |
12 |
6 |
906 |
卖出 |
| 09:32:24 |
12 |
154 |
1060 |
卖出 |
| 09:32:27 |
12.01 |
91 |
1151 |
买入 |
| 09:32:30 |
12.01 |
4 |
1155 |
卖出 |
| 09:32:33 |
12.01 |
4 |
1159 |
卖出 |
| 09:32:36 |
12.01 |
1 |
1160 |
卖出 |
| 09:32:39 |
12.01 |
1 |
1161 |
卖出 |
| 09:32:42 |
12.01 |
1 |
1162 |
卖出 |
| 09:32:45 |
12.1 |
288 |
1450 |
买入 |
| 09:32:51 |
12.03 |
3 |
1453 |
卖出 |
| 09:33:03 |
12.03 |
17 |
1470 |
卖出 |
| 09:33:09 |
12.01 |
30 |
1500 |
卖出 |
| 09:33:12 |
12.06 |
50 |
1550 |
买入 |
| 09:33:15 |
12.04 |
6 |
1556 |
卖出 |
| 09:33:24 |
12.06 |
1 |
1557 |
买入 |
| 09:33:27 |
12.07 |
4 |
1561 |
买入 |
| 09:33:36 |
12.11 |
88 |
1649 |
买入 |
| 09:33:39 |
12.09 |
11 |
1660 |
卖出 |
| 09:33:42 |
12.1 |
112 |
1772 |
买入 |
| 09:33:51 |
12.15 |
12 |
1784 |
买入 |
| 09:33:54 |
12.16 |
14 |
1798 |
买入 |
| 09:33:57 |
12.19 |
13 |
1811 |
买入 |
| 09:34:00 |
12.19 |
1 |
1812 |
卖出 |
| 09:34:03 |
12.17 |
12 |
1824 |
卖出 |
| 09:34:12 |
12.2 |
20 |
1844 |
卖出 |
| 09:34:15 |
12.21 |
2 |
1846 |
买入 |
| 09:34:24 |
12.22 |
83 |
1929 |
买入 |
| 09:34:27 |
12.23 |
37 |
1966 |
买入 |
| 09:34:33 |
12.24 |
5 |
1971 |
买入 |
| 09:34:36 |
12.25 |
4 |
1975 |
买入 |
| 09:34:39 |
12.25 |
6 |
1981 |
买入 |
| 09:34:42 |
12.25 |
5 |
1986 |
买入 |
| 09:34:45 |
12.27 |
13 |
1999 |
买入 |
| 09:34:51 |
12.29 |
1 |
2000 |
卖出 |
| 09:35:00 |
12.3 |
278 |
2278 |
买入 |
| 09:35:03 |
12.32 |
23 |
2301 |
买入 |
| 09:35:06 |
12.31 |
134 |
2435 |
卖出 |
| 09:35:09 |
12.37 |
34 |
2469 |
买入 |
| 09:35:12 |
12.31 |
555 |
3024 |
卖出 |
| 09:35:15 |
12.31 |
72 |
3096 |
买入 |
| 09:35:18 |
12.31 |
26 |
3122 |
卖出 |
| 09:35:21 |
12.31 |
3 |
3125 |
卖出 |
| 09:35:24 |
12.31 |
143 |
3268 |
卖出 |
| 09:35:27 |
12.33 |
39 |
3307 |
买入 |
| 09:35:30 |
12.34 |
26 |
3333 |
买入 |
| 09:35:33 |
12.34 |
204 |
3537 |
买入 |
| 09:35:36 |
12.33 |
48 |
3585 |
卖出 |
| 09:35:39 |
12.34 |
25 |
3610 |
买入 |
| 09:35:42 |
12.33 |
63 |
3673 |
卖出 |
| 09:35:45 |
12.33 |
23 |
3696 |
买入 |
| 09:35:48 |
12.32 |
11 |
3707 |
卖出 |
| 09:35:51 |
12.31 |
45 |
3752 |
卖出 |
| 09:35:54 |
12.29 |
7 |
3759 |
卖出 |
| 09:35:57 |
12.33 |
167 |
3926 |
买入 |
| 09:36:00 |
12.29 |
76 |
4002 |
卖出 |
| 09:36:06 |
12.36 |
131 |
4133 |
买入 |
| 09:36:09 |
12.32 |
172 |
4305 |
卖出 |
| 09:36:12 |
12.32 |
38 |
4343 |
卖出 |
| 09:36:15 |
12.32 |
6 |
4349 |
卖出 |
| 09:36:18 |
12.36 |
9 |
4358 |
买入 |
| 09:36:21 |
12.38 |
58 |
4416 |
买入 |
| 09:36:24 |
12.37 |
18 |
4434 |
卖出 |
| 09:36:27 |
12.39 |
89 |
4523 |
买入 |
| 09:36:30 |
12.38 |
73 |
4596 |
卖出 |
| 09:36:33 |
12.39 |
8 |
4604 |
买入 |
| 09:36:36 |
12.4 |
141 |
4745 |
买入 |
| 09:36:39 |
12.42 |
46 |
4791 |
买入 |
| 09:36:42 |
12.38 |
58 |
4849 |
卖出 |
| 09:36:48 |
12.45 |
121 |
4970 |
买入 |
| 09:36:51 |
12.44 |
13 |
4983 |
卖出 |
| 09:36:54 |
12.44 |
1 |
4984 |
卖出 |
| 09:36:57 |
12.46 |
77 |
5061 |
买入 |
| 09:37:00 |
12.42 |
2 |
5063 |
卖出 |
| 09:37:03 |
12.42 |
4 |
5067 |
卖出 |
| 09:37:09 |
12.42 |
227 |
5294 |
买入 |
| 09:37:12 |
12.48 |
305 |
5599 |
买入 |
| 09:37:18 |
12.34 |
10 |
5609 |
卖出 |
| 09:37:21 |
12.41 |
7 |
5616 |
买入 |
| 09:37:30 |
12.35 |
6 |
5622 |
卖出 |
| 09:37:39 |
12.35 |
60 |
5682 |
卖出 |
| 09:37:42 |
12.35 |
97 |
5779 |
卖出 |
| 09:37:45 |
12.37 |
22 |
5801 |
买入 |
| 09:37:51 |
12.37 |
86 |
5887 |
买入 |
| 09:37:54 |
12.38 |
133 |
6020 |
买入 |
| 09:38:06 |
12.37 |
14 |
6034 |
买入 |
| 09:38:09 |
12.37 |
12 |
6046 |
买入 |
| 09:38:12 |
12.4 |
59 |
6105 |
买入 |
| 09:38:15 |
12.41 |
118 |
6223 |
买入 |
| 09:38:18 |
12.44 |
48 |
6271 |
买入 |
| 09:38:21 |
12.43 |
41 |
6312 |
卖出 |
| 09:38:24 |
12.45 |
38 |
6350 |
买入 |
| 09:38:30 |
12.45 |
1 |
6351 |
卖出 |
| 09:38:33 |
12.43 |
16 |
6367 |
卖出 |
| 09:38:39 |
12.46 |
20 |
6387 |
买入 |
| 09:38:42 |
12.35 |
36 |
6423 |
卖出 |
| 09:38:45 |
12.47 |
18 |
6441 |
买入 |
| 09:38:48 |
12.47 |
2 |
6443 |
买入 |
| 09:38:51 |
12.46 |
2 |
6445 |
买入 |
| 09:38:54 |
12.47 |
17 |
6462 |
买入 |
| 09:38:57 |
12.45 |
25 |
6487 |
卖出 |
| 09:39:00 |
12.46 |
24 |
6511 |
买入 |
| 09:39:03 |
12.47 |
19 |
6530 |
买入 |
| 09:39:06 |
12.45 |
5 |
6535 |
卖出 |
| 09:39:09 |
12.46 |
9 |
6544 |
买入 |
| 09:39:15 |
12.46 |
31 |
6575 |
买入 |
| 09:39:18 |
12.48 |
13 |
6588 |
买入 |
| 09:39:21 |
12.48 |
20 |
6608 |
买入 |
| 09:39:24 |
12.49 |
7 |
6615 |
买入 |
| 09:39:27 |
12.46 |
30 |
6645 |
卖出 |
| 09:39:30 |
12.46 |
75 |
6720 |
卖出 |
| 09:39:33 |
12.5 |
71 |
6791 |
买入 |
| 09:39:36 |
12.52 |
29 |
6820 |
买入 |
| 09:39:39 |
12.52 |
10 |
6830 |
卖出 |
| 09:39:42 |
12.46 |
60 |
6890 |
卖出 |
| 09:39:48 |
12.55 |
30 |
6920 |
买入 |
| 09:39:51 |
12.55 |
213 |
7133 |
买入 |
| 09:39:54 |
12.57 |
42 |
7175 |
买入 |
| 09:39:57 |
12.59 |
83 |
7258 |
买入 |
| 09:40:00 |
12.55 |
11 |
7269 |
卖出 |
| 09:40:03 |
12.6 |
46 |
7315 |
买入 |
| 09:40:06 |
12.6 |
20 |
7335 |
卖出 |
| 09:40:09 |
12.62 |
26 |
7361 |
买入 |
| 09:40:12 |
12.59 |
95 |
7456 |
卖出 |
| 09:40:15 |
12.59 |
89 |
7545 |
卖出 |
| 09:40:18 |
12.61 |
89 |
7634 |
买入 |
| 09:40:21 |
12.67 |
343 |
7977 |
买入 |
| 09:40:24 |
12.65 |
132 |
8109 |
买入 |
| 09:40:27 |
12.66 |
99 |
8208 |
买入 |
| 09:40:30 |
12.69 |
117 |
8325 |
买入 |
| 09:40:33 |
12.69 |
14 |
8339 |
买入 |
| 09:40:36 |
12.66 |
120 |
8459 |
卖出 |
| 09:40:39 |
12.65 |
53 |
8512 |
卖出 |
| 09:40:42 |
12.68 |
146 |
8658 |
买入 |
| 09:40:45 |
12.68 |
5 |
8663 |
卖出 |
| 09:40:48 |
12.63 |
11 |
8674 |
卖出 |
| 09:40:51 |
12.66 |
201 |
8875 |
买入 |
| 09:40:54 |
12.75 |
223 |
9098 |
买入 |
| 09:40:57 |
12.72 |
45 |
9143 |
卖出 |
| 09:41:00 |
12.72 |
130 |
9273 |
卖出 |
| 09:41:03 |
12.69 |
20 |
9293 |
卖出 |
| 09:41:06 |
12.69 |
75 |
9368 |
买入 |
| 09:41:09 |
12.69 |
35 |
9403 |
买入 |
| 09:41:12 |
12.71 |
1 |
9404 |
买入 |
| 09:41:18 |
12.65 |
1 |
9405 |
卖出 |
| 09:41:21 |
12.67 |
26 |
9431 |
买入 |
| 09:41:24 |
12.74 |
253 |
9684 |
买入 |
| 09:41:27 |
12.72 |
80 |
9764 |
买入 |
| 09:41:30 |
12.68 |
116 |
9880 |
卖出 |
| 09:41:33 |
12.72 |
33 |
9913 |
买入 |
| 09:41:36 |
12.73 |
116 |
10029 |
买入 |
| 09:41:39 |
12.68 |
28 |
10057 |
卖出 |
| 09:41:45 |
12.71 |
12 |
10069 |
买入 |
| 09:41:48 |
12.7 |
13 |
10082 |
买入 |
| 09:41:51 |
12.69 |
1 |
10083 |
卖出 |
| 09:41:54 |
12.7 |
51 |
10134 |
买入 |
| 09:41:57 |
12.7 |
40 |
10174 |
买入 |
| 09:42:00 |
12.7 |
27 |
10201 |
卖出 |
| 09:42:03 |
12.81 |
1019 |
11220 |
买入 |
| 09:42:06 |
12.81 |
49 |
11269 |
买入 |
| 09:42:09 |
12.84 |
82 |
11351 |
买入 |
| 09:42:12 |
12.79 |
89 |
11440 |
卖出 |
| 09:42:15 |
12.83 |
6 |
11446 |
买入 |
| 09:42:18 |
12.8 |
16 |
11462 |
卖出 |
| 09:42:21 |
12.87 |
625 |
12087 |
买入 |
| 09:42:24 |
12.81 |
60 |
12147 |
卖出 |
| 09:42:30 |
12.83 |
56 |
12203 |
买入 |
| 09:42:33 |
12.84 |
140 |
12343 |
买入 |
| 09:42:36 |
12.85 |
242 |
12585 |
买入 |
| 09:42:39 |
12.83 |
104 |
12689 |
卖出 |
| 09:42:42 |
12.79 |
38 |
12727 |
卖出 |
| 09:42:45 |
12.79 |
90 |
12817 |
买入 |
| 09:42:48 |
12.72 |
216 |
13033 |
卖出 |
| 09:42:51 |
12.78 |
1 |
13034 |
买入 |
| 09:42:54 |
12.73 |
128 |
13162 |
卖出 |
| 09:42:57 |
12.78 |
100 |
13262 |
买入 |
| 09:43:00 |
12.77 |
16 |
13278 |
买入 |
| 09:43:09 |
12.77 |
11 |
13289 |
买入 |
| 09:43:12 |
12.72 |
57 |
13346 |
卖出 |
| 09:43:18 |
12.77 |
5 |
13351 |
买入 |
| 09:43:21 |
12.72 |
50 |
13401 |
卖出 |
| 09:43:24 |
12.77 |
6 |
13407 |
买入 |
| 09:43:33 |
12.77 |
503 |
13910 |
买入 |
| 09:43:36 |
12.79 |
205 |
14115 |
买入 |
| 09:43:39 |
12.79 |
2 |
14117 |
买入 |
| 09:43:42 |
12.79 |
4 |
14121 |
买入 |
| 09:43:45 |
12.79 |
3 |
14124 |
买入 |
| 09:43:48 |
12.8 |
46 |
14170 |
买入 |
| 09:43:51 |
12.8 |
12 |
14182 |
买入 |
| 09:43:54 |
12.79 |
44 |
14226 |
卖出 |
| 09:43:57 |
12.79 |
32 |
14258 |
卖出 |
| 09:44:00 |
12.82 |
35 |
14293 |
买入 |
| 09:44:03 |
12.79 |
2 |
14295 |
卖出 |
| 09:44:06 |
12.81 |
16 |
14311 |
买入 |
| 09:44:09 |
12.83 |
54 |
14365 |
买入 |
| 09:44:12 |
12.85 |
39 |
14404 |
买入 |
| 09:44:15 |
12.88 |
32 |
14436 |
买入 |
| 09:44:18 |
12.87 |
53 |
14489 |
卖出 |
| 09:44:21 |
12.82 |
4 |
14493 |
卖出 |
| 09:44:24 |
12.83 |
19 |
14512 |
卖出 |
| 09:44:27 |
12.82 |
8 |
14520 |
卖出 |
| 09:44:30 |
12.83 |
15 |
14535 |
买入 |
| 09:44:33 |
12.8 |
119 |
14654 |
卖出 |
| 09:44:36 |
12.83 |
76 |
14730 |
买入 |
| 09:44:39 |
12.85 |
16 |
14746 |
买入 |
| 09:44:42 |
12.86 |
92 |
14838 |
买入 |
| 09:44:45 |
12.86 |
18 |
14856 |
买入 |
| 09:44:48 |
12.87 |
25 |
14881 |
买入 |
| 09:44:51 |
12.86 |
46 |
14927 |
卖出 |
| 09:44:57 |
12.87 |
9 |
14936 |
买入 |
| 09:45:00 |
12.87 |
8 |
14944 |
卖出 |
| 09:45:03 |
12.89 |
142 |
15086 |
买入 |
| 09:45:09 |
12.9 |
57 |
15143 |
买入 |
| 09:45:12 |
12.9 |
209 |
15352 |
买入 |
| 09:45:15 |
12.9 |
18 |
15370 |
卖出 |
| 09:45:18 |
12.84 |
282 |
15652 |
卖出 |
| 09:45:21 |
12.85 |
245 |
15897 |
卖出 |
| 09:45:24 |
12.86 |
37 |
15934 |
买入 |
| 09:45:27 |
12.87 |
7 |
15941 |
买入 |
| 09:45:30 |
12.88 |
26 |
15967 |
买入 |
| 09:45:36 |
12.88 |
8 |
15975 |
买入 |
| 09:45:39 |
12.89 |
21 |
15996 |
买入 |
| 09:45:42 |
12.88 |
13 |
16009 |
卖出 |
| 09:45:45 |
12.88 |
11 |
16020 |
卖出 |
| 09:45:48 |
12.9 |
25 |
16045 |
买入 |
| 09:45:57 |
12.91 |
2 |
16047 |
买入 |
| 09:46:00 |
12.9 |
49 |
16096 |
卖出 |
| 09:46:03 |
12.9 |
77 |
16173 |
卖出 |
| 09:46:06 |
12.9 |
32 |
16205 |
卖出 |
| 09:46:09 |
12.95 |
53 |
16258 |
买入 |
| 09:46:12 |
12.98 |
45 |
16303 |
买入 |
| 09:46:15 |
12.97 |
49 |
16352 |
卖出 |
| 09:46:18 |
12.99 |
3 |
16355 |
买入 |
| 09:46:24 |
12.98 |
40 |
16395 |
买入 |
| 09:46:27 |
12.99 |
107 |
16502 |
买入 |
| 09:46:30 |
12.99 |
103 |
16605 |
买入 |
| 09:46:33 |
12.98 |
7 |
16612 |
卖出 |
| 09:46:36 |
12.99 |
33 |
16645 |
买入 |
| 09:46:39 |
12.99 |
36 |
16681 |
卖出 |
| 09:46:42 |
12.98 |
161 |
16842 |
卖出 |
| 09:46:45 |
12.94 |
1 |
16843 |
卖出 |
| 09:46:48 |
13 |
110 |
16953 |
买入 |
| 09:46:51 |
12.97 |
5 |
16958 |
买入 |
| 09:46:54 |
12.98 |
29 |
16987 |
买入 |
| 09:46:57 |
12.96 |
5 |
16992 |
卖出 |
| 09:47:00 |
12.97 |
50 |
17042 |
买入 |
| 09:47:03 |
12.99 |
105 |
17147 |
买入 |
| 09:47:06 |
12.93 |
84 |
17231 |
卖出 |
| 09:47:09 |
12.96 |
7 |
17238 |
卖出 |
| 09:47:12 |
12.92 |
61 |
17299 |
卖出 |
| 09:47:15 |
12.91 |
24 |
17323 |
卖出 |
| 09:47:18 |
12.89 |
94 |
17417 |
卖出 |
| 09:47:21 |
12.93 |
56 |
17473 |
买入 |