开润股份[300577]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.61 |
11 |
11 |
集合竞价 |
| 09:15:12 |
14.53 |
27 |
27 |
集合竞价 |
| 09:15:48 |
14.28 |
32 |
32 |
集合竞价 |
| 09:16:15 |
14.53 |
44 |
44 |
集合竞价 |
| 09:16:33 |
14.28 |
32 |
32 |
集合竞价 |
| 09:17:09 |
14.22 |
86 |
86 |
集合竞价 |
| 09:18:03 |
14.22 |
86 |
86 |
集合竞价 |
| 09:18:21 |
14.07 |
145 |
145 |
集合竞价 |
| 09:19:06 |
14.22 |
86 |
86 |
集合竞价 |
| 09:19:24 |
14.28 |
32 |
32 |
集合竞价 |
| 09:19:42 |
14.28 |
32 |
32 |
集合竞价 |
| 09:21:15 |
14.22 |
34 |
34 |
集合竞价 |
| 09:21:51 |
14.28 |
39 |
39 |
集合竞价 |
| 09:22:18 |
14.3 |
43 |
43 |
集合竞价 |
| 09:22:36 |
14.3 |
45 |
45 |
集合竞价 |
| 09:22:45 |
14.34 |
47 |
47 |
集合竞价 |
| 09:22:54 |
14.41 |
47 |
47 |
集合竞价 |
| 09:23:57 |
14.22 |
134 |
134 |
集合竞价 |
| 09:24:15 |
14.22 |
140 |
140 |
集合竞价 |
| 09:24:24 |
14.25 |
143 |
143 |
集合竞价 |
| 09:24:33 |
14.22 |
224 |
224 |
集合竞价 |
| 09:24:42 |
14.22 |
363 |
363 |
集合竞价 |
| 09:24:51 |
14.22 |
363 |
363 |
集合竞价 |
| 09:25:00 |
14.25 |
394 |
394 |
集合竞价 |
| 09:25:03 |
14.27 |
411 |
805 |
卖出 |
| 09:30:03 |
14.2 |
392 |
1197 |
卖出 |
| 09:30:06 |
14.41 |
74 |
1271 |
买入 |
| 09:30:09 |
14.41 |
1 |
1272 |
卖出 |
| 09:30:12 |
14.41 |
3 |
1275 |
卖出 |
| 09:30:15 |
14.49 |
12 |
1287 |
买入 |
| 09:30:18 |
14.41 |
79 |
1366 |
卖出 |
| 09:30:21 |
14.48 |
57 |
1423 |
买入 |
| 09:30:24 |
14.42 |
11 |
1434 |
卖出 |
| 09:30:27 |
14.36 |
107 |
1541 |
卖出 |
| 09:30:30 |
14.43 |
3 |
1544 |
卖出 |
| 09:30:33 |
14.43 |
2 |
1546 |
卖出 |
| 09:30:36 |
14.42 |
11 |
1557 |
卖出 |
| 09:30:39 |
14.47 |
347 |
1904 |
买入 |
| 09:30:42 |
14.47 |
53 |
1957 |
卖出 |
| 09:30:48 |
14.32 |
16 |
1973 |
卖出 |
| 09:30:51 |
14.39 |
10 |
1983 |
买入 |
| 09:30:54 |
14.42 |
69 |
2052 |
买入 |
| 09:30:57 |
14.32 |
11 |
2063 |
卖出 |
| 09:31:03 |
14.3 |
39 |
2102 |
卖出 |
| 09:31:06 |
14.28 |
21 |
2123 |
卖出 |
| 09:31:09 |
14.28 |
68 |
2191 |
卖出 |
| 09:31:12 |
14.25 |
25 |
2216 |
卖出 |
| 09:31:15 |
14.25 |
54 |
2270 |
卖出 |
| 09:31:18 |
14.21 |
9 |
2279 |
卖出 |
| 09:31:21 |
14.21 |
2 |
2281 |
卖出 |
| 09:31:24 |
14.2 |
20 |
2301 |
卖出 |
| 09:31:27 |
14.11 |
132 |
2433 |
卖出 |
| 09:31:30 |
14.14 |
23 |
2456 |
卖出 |
| 09:31:33 |
14.14 |
27 |
2483 |
买入 |
| 09:31:36 |
14.13 |
5 |
2488 |
卖出 |
| 09:31:39 |
14.13 |
2 |
2490 |
买入 |
| 09:31:42 |
14.13 |
8 |
2498 |
买入 |
| 09:31:45 |
14.14 |
53 |
2551 |
买入 |
| 09:31:48 |
14.14 |
15 |
2566 |
卖出 |
| 09:31:51 |
14.14 |
38 |
2604 |
卖出 |
| 09:31:54 |
14.15 |
34 |
2638 |
买入 |
| 09:31:57 |
14.19 |
47 |
2685 |
买入 |
| 09:32:00 |
14.16 |
18 |
2703 |
卖出 |
| 09:32:03 |
14.19 |
42 |
2745 |
买入 |
| 09:32:06 |
14.18 |
76 |
2821 |
卖出 |
| 09:32:09 |
14.17 |
26 |
2847 |
卖出 |
| 09:32:12 |
14.23 |
104 |
2951 |
买入 |
| 09:32:15 |
14.23 |
51 |
3002 |
卖出 |
| 09:32:18 |
14.25 |
6 |
3008 |
买入 |
| 09:32:21 |
14.27 |
4 |
3012 |
买入 |
| 09:32:30 |
14.27 |
5 |
3017 |
买入 |
| 09:32:33 |
14.27 |
3 |
3020 |
买入 |
| 09:32:36 |
14.27 |
20 |
3040 |
买入 |
| 09:32:39 |
14.28 |
2 |
3042 |
买入 |
| 09:32:42 |
14.28 |
1 |
3043 |
买入 |
| 09:32:45 |
14.28 |
10 |
3053 |
买入 |
| 09:32:48 |
14.31 |
15 |
3068 |
买入 |
| 09:32:51 |
14.28 |
35 |
3103 |
卖出 |
| 09:32:54 |
14.3 |
1 |
3104 |
卖出 |
| 09:32:57 |
14.31 |
5 |
3109 |
卖出 |
| 09:33:00 |
14.39 |
81 |
3190 |
买入 |
| 09:33:03 |
14.39 |
71 |
3261 |
买入 |
| 09:33:06 |
14.39 |
9 |
3270 |
卖出 |
| 09:33:09 |
14.3 |
135 |
3405 |
卖出 |
| 09:33:12 |
14.26 |
74 |
3479 |
卖出 |
| 09:33:15 |
14.26 |
4 |
3483 |
卖出 |
| 09:33:18 |
14.25 |
5 |
3488 |
卖出 |
| 09:33:21 |
14.3 |
37 |
3525 |
买入 |
| 09:33:24 |
14.31 |
19 |
3544 |
买入 |
| 09:33:27 |
14.31 |
8 |
3552 |
卖出 |
| 09:33:30 |
14.31 |
35 |
3587 |
卖出 |
| 09:33:33 |
14.31 |
5 |
3592 |
卖出 |
| 09:33:36 |
14.34 |
9 |
3601 |
买入 |
| 09:33:39 |
14.31 |
47 |
3648 |
卖出 |
| 09:33:42 |
14.31 |
41 |
3689 |
卖出 |
| 09:33:45 |
14.31 |
1 |
3690 |
买入 |
| 09:33:48 |
14.31 |
92 |
3782 |
买入 |
| 09:33:51 |
14.31 |
10 |
3792 |
卖出 |
| 09:33:54 |
14.32 |
20 |
3812 |
卖出 |
| 09:33:57 |
14.32 |
5 |
3817 |
卖出 |
| 09:34:00 |
14.34 |
61 |
3878 |
买入 |
| 09:34:03 |
14.32 |
4 |
3882 |
卖出 |
| 09:34:06 |
14.32 |
10 |
3892 |
卖出 |
| 09:34:09 |
14.31 |
20 |
3912 |
卖出 |
| 09:34:15 |
14.31 |
1 |
3913 |
卖出 |
| 09:34:18 |
14.32 |
7 |
3920 |
买入 |
| 09:34:21 |
14.3 |
8 |
3928 |
卖出 |
| 09:34:24 |
14.31 |
13 |
3941 |
买入 |
| 09:34:27 |
14.32 |
161 |
4102 |
买入 |
| 09:34:30 |
14.3 |
90 |
4192 |
卖出 |
| 09:34:36 |
14.34 |
3 |
4195 |
买入 |
| 09:34:39 |
14.34 |
1 |
4196 |
买入 |
| 09:34:42 |
14.34 |
2 |
4198 |
买入 |
| 09:34:45 |
14.31 |
25 |
4223 |
卖出 |
| 09:34:54 |
14.31 |
105 |
4328 |
买入 |
| 09:34:57 |
14.31 |
2 |
4330 |
买入 |
| 09:35:00 |
14.31 |
2 |
4332 |
买入 |
| 09:35:03 |
14.3 |
5 |
4337 |
卖出 |
| 09:35:09 |
14.31 |
22 |
4359 |
买入 |
| 09:35:12 |
14.3 |
80 |
4439 |
卖出 |
| 09:35:15 |
14.32 |
13 |
4452 |
买入 |
| 09:35:18 |
14.31 |
17 |
4469 |
卖出 |
| 09:35:21 |
14.32 |
16 |
4485 |
买入 |
| 09:35:24 |
14.31 |
4 |
4489 |
卖出 |
| 09:35:27 |
14.32 |
8 |
4497 |
买入 |
| 09:35:30 |
14.31 |
7 |
4504 |
卖出 |
| 09:35:33 |
14.31 |
4 |
4508 |
买入 |
| 09:35:45 |
14.34 |
2 |
4510 |
买入 |
| 09:35:48 |
14.31 |
35 |
4545 |
卖出 |
| 09:35:54 |
14.37 |
1 |
4546 |
买入 |
| 09:36:06 |
14.38 |
1 |
4547 |
买入 |
| 09:36:15 |
14.38 |
4 |
4551 |
买入 |
| 09:36:18 |
14.37 |
27 |
4578 |
卖出 |
| 09:36:24 |
14.36 |
1 |
4579 |
卖出 |
| 09:36:27 |
14.36 |
2 |
4581 |
买入 |
| 09:36:33 |
14.37 |
20 |
4601 |
买入 |
| 09:36:36 |
14.36 |
17 |
4618 |
卖出 |
| 09:36:39 |
14.37 |
6 |
4624 |
买入 |
| 09:36:42 |
14.38 |
24 |
4648 |
买入 |
| 09:36:45 |
14.37 |
15 |
4663 |
卖出 |
| 09:36:54 |
14.39 |
5 |
4668 |
买入 |
| 09:36:57 |
14.38 |
20 |
4688 |
卖出 |
| 09:37:00 |
14.38 |
1 |
4689 |
卖出 |
| 09:37:06 |
14.42 |
94 |
4783 |
买入 |
| 09:37:09 |
14.43 |
4 |
4787 |
买入 |
| 09:37:12 |
14.43 |
1 |
4788 |
买入 |
| 09:37:15 |
14.45 |
1 |
4789 |
买入 |
| 09:37:18 |
14.42 |
25 |
4814 |
卖出 |
| 09:37:21 |
14.42 |
21 |
4835 |
买入 |
| 09:37:24 |
14.42 |
1 |
4836 |
买入 |
| 09:37:27 |
14.42 |
3 |
4839 |
买入 |
| 09:37:36 |
14.46 |
119 |
4958 |
买入 |
| 09:37:42 |
14.46 |
5 |
4963 |
卖出 |
| 09:37:45 |
14.47 |
8 |
4971 |
买入 |
| 09:37:48 |
14.47 |
11 |
4982 |
买入 |
| 09:37:54 |
14.46 |
12 |
4994 |
卖出 |
| 09:37:57 |
14.47 |
12 |
5006 |
买入 |
| 09:38:00 |
14.48 |
8 |
5014 |
买入 |
| 09:38:03 |
14.49 |
38 |
5052 |
买入 |
| 09:38:06 |
14.5 |
2 |
5054 |
买入 |
| 09:38:09 |
14.5 |
7 |
5061 |
买入 |
| 09:38:12 |
14.5 |
15 |
5076 |
买入 |
| 09:38:18 |
14.56 |
153 |
5229 |
买入 |
| 09:38:21 |
14.56 |
2 |
5231 |
卖出 |
| 09:38:27 |
14.57 |
1 |
5232 |
买入 |
| 09:38:30 |
14.57 |
5 |
5237 |
买入 |
| 09:38:33 |
14.57 |
29 |
5266 |
买入 |
| 09:38:36 |
14.57 |
49 |
5315 |
卖出 |
| 09:38:39 |
14.56 |
52 |
5367 |
卖出 |
| 09:38:42 |
14.56 |
59 |
5426 |
卖出 |
| 09:38:45 |
14.58 |
368 |
5794 |
买入 |
| 09:38:48 |
14.58 |
1 |
5795 |
卖出 |
| 09:38:51 |
14.56 |
3 |
5798 |
卖出 |
| 09:38:54 |
14.59 |
56 |
5854 |
买入 |
| 09:39:00 |
14.59 |
7 |
5861 |
卖出 |
| 09:39:03 |
14.59 |
41 |
5902 |
卖出 |
| 09:39:09 |
14.58 |
67 |
5969 |
卖出 |
| 09:39:12 |
14.55 |
10 |
5979 |
卖出 |
| 09:39:15 |
14.54 |
44 |
6023 |
卖出 |
| 09:39:18 |
14.55 |
8 |
6031 |
买入 |
| 09:39:21 |
14.54 |
5 |
6036 |
卖出 |
| 09:39:27 |
14.56 |
31 |
6067 |
买入 |
| 09:39:30 |
14.56 |
190 |
6257 |
卖出 |
| 09:39:36 |
14.51 |
7 |
6264 |
卖出 |
| 09:39:39 |
14.55 |
58 |
6322 |
买入 |
| 09:39:42 |
14.55 |
16 |
6338 |
卖出 |
| 09:39:45 |
14.55 |
20 |
6358 |
卖出 |
| 09:39:48 |
14.59 |
78 |
6436 |
买入 |
| 09:39:51 |
14.59 |
351 |
6787 |
买入 |
| 09:39:54 |
14.58 |
61 |
6848 |
卖出 |
| 09:39:57 |
14.6 |
8 |
6856 |
买入 |
| 09:40:00 |
14.6 |
11 |
6867 |
买入 |
| 09:40:06 |
14.58 |
36 |
6903 |
卖出 |
| 09:40:12 |
14.6 |
6 |
6909 |
买入 |
| 09:40:15 |
14.61 |
8 |
6917 |
买入 |
| 09:40:18 |
14.61 |
11 |
6928 |
卖出 |
| 09:40:21 |
14.61 |
5 |
6933 |
卖出 |
| 09:40:24 |
14.6 |
31 |
6964 |
卖出 |
| 09:40:27 |
14.62 |
73 |
7037 |
买入 |
| 09:40:30 |
14.62 |
13 |
7050 |
卖出 |
| 09:40:33 |
14.64 |
41 |
7091 |
买入 |
| 09:40:36 |
14.62 |
1 |
7092 |
卖出 |
| 09:40:39 |
14.62 |
25 |
7117 |
卖出 |
| 09:40:42 |
14.63 |
20 |
7137 |
买入 |
| 09:40:45 |
14.6 |
2 |
7139 |
卖出 |
| 09:40:48 |
14.62 |
15 |
7154 |
买入 |
| 09:40:51 |
14.6 |
2 |
7156 |
卖出 |
| 09:40:57 |
14.59 |
20 |
7176 |
卖出 |
| 09:41:00 |
14.59 |
5 |
7181 |
卖出 |
| 09:41:03 |
14.59 |
16 |
7197 |
卖出 |
| 09:41:12 |
14.63 |
44 |
7241 |
买入 |
| 09:41:15 |
14.64 |
1 |
7242 |
买入 |
| 09:41:24 |
14.64 |
13 |
7255 |
买入 |
| 09:41:27 |
14.63 |
1 |
7256 |
卖出 |
| 09:41:30 |
14.63 |
9 |
7265 |
卖出 |
| 09:41:33 |
14.64 |
34 |
7299 |
买入 |
| 09:41:36 |
14.62 |
23 |
7322 |
卖出 |
| 09:41:39 |
14.61 |
40 |
7362 |
卖出 |
| 09:41:51 |
14.6 |
7 |
7369 |
卖出 |
| 09:41:54 |
14.6 |
6 |
7375 |
买入 |
| 09:41:57 |
14.6 |
19 |
7394 |
买入 |
| 09:42:06 |
14.62 |
3 |
7397 |
卖出 |
| 09:42:09 |
14.6 |
16 |
7413 |
卖出 |
| 09:42:12 |
14.62 |
9 |
7422 |
买入 |
| 09:42:15 |
14.6 |
3 |
7425 |
买入 |
| 09:42:18 |
14.59 |
9 |
7434 |
卖出 |
| 09:42:24 |
14.59 |
68 |
7502 |
卖出 |
| 09:42:33 |
14.55 |
23 |
7525 |
卖出 |
| 09:42:42 |
14.55 |
51 |
7576 |
卖出 |
| 09:42:57 |
14.51 |
9 |
7585 |
卖出 |
| 09:43:03 |
14.51 |
17 |
7602 |
买入 |
| 09:43:06 |
14.5 |
305 |
7907 |
卖出 |
| 09:43:09 |
14.47 |
9 |
7916 |
卖出 |
| 09:43:12 |
14.51 |
5 |
7921 |
买入 |
| 09:43:18 |
14.5 |
1 |
7922 |
买入 |
| 09:43:30 |
14.47 |
11 |
7933 |
卖出 |
| 09:43:33 |
14.47 |
2 |
7935 |
买入 |
| 09:43:36 |
14.46 |
2 |
7937 |
卖出 |
| 09:43:42 |
14.48 |
22 |
7959 |
买入 |
| 09:43:45 |
14.46 |
7 |
7966 |
卖出 |
| 09:43:48 |
14.46 |
16 |
7982 |
卖出 |
| 09:43:51 |
14.45 |
1 |
7983 |
卖出 |
| 09:44:03 |
14.45 |
33 |
8016 |
卖出 |
| 09:44:06 |
14.46 |
67 |
8083 |
买入 |
| 09:44:12 |
14.44 |
12 |
8095 |
卖出 |
| 09:44:15 |
14.48 |
3 |
8098 |
买入 |
| 09:44:18 |
14.46 |
5 |
8103 |
卖出 |
| 09:44:21 |
14.46 |
2 |
8105 |
买入 |
| 09:44:30 |
14.46 |
5 |
8110 |
卖出 |
| 09:44:39 |
14.47 |
7 |
8117 |
买入 |
| 09:44:42 |
14.47 |
19 |
8136 |
买入 |
| 09:44:48 |
14.46 |
1 |
8137 |
卖出 |
| 09:44:54 |
14.47 |
109 |
8246 |
买入 |
| 09:44:57 |
14.47 |
5 |
8251 |
买入 |
| 09:45:00 |
14.47 |
2 |
8253 |
买入 |
| 09:45:03 |
14.47 |
1 |
8254 |
买入 |
| 09:45:06 |
14.46 |
1 |
8255 |
卖出 |
| 09:45:09 |
14.47 |
1 |
8256 |
买入 |
| 09:45:12 |
14.47 |
5 |
8261 |
买入 |
| 09:45:15 |
14.47 |
75 |
8336 |
买入 |
| 09:45:24 |
14.47 |
20 |
8356 |
买入 |
| 09:45:33 |
14.47 |
6 |
8362 |
买入 |
| 09:45:36 |
14.47 |
23 |
8385 |
买入 |
| 09:45:42 |
14.46 |
8 |
8393 |
卖出 |
| 09:45:45 |
14.47 |
4 |
8397 |
买入 |
| 09:45:51 |
14.46 |
31 |
8428 |
卖出 |
| 09:45:54 |
14.47 |
6 |
8434 |
买入 |
| 09:46:03 |
14.46 |
10 |
8444 |
卖出 |
| 09:46:06 |
14.47 |
33 |
8477 |
买入 |
| 09:46:09 |
14.46 |
3 |
8480 |
卖出 |
| 09:46:24 |
14.47 |
2 |
8482 |
买入 |
| 09:46:27 |
14.47 |
2 |
8484 |
买入 |
| 09:46:33 |
14.47 |
15 |
8499 |
买入 |
| 09:46:36 |
14.47 |
8 |
8507 |
买入 |
| 09:46:48 |
14.47 |
11 |
8518 |
买入 |
| 09:46:57 |
14.47 |
27 |
8545 |
买入 |
| 09:47:00 |
14.47 |
41 |
8586 |
买入 |
| 09:47:03 |
14.47 |
2 |
8588 |
买入 |
| 09:47:06 |
14.47 |
3 |
8591 |
买入 |
| 09:47:12 |
14.51 |
220 |
8811 |
买入 |
| 09:47:15 |
14.47 |
156 |
8967 |
卖出 |
| 09:47:42 |
14.51 |
107 |
9074 |
买入 |
| 09:47:45 |
14.47 |
9 |
9083 |
卖出 |
| 09:48:06 |
14.49 |
3 |
9086 |
买入 |
| 09:48:15 |
14.49 |
5 |
9091 |
卖出 |
| 09:48:24 |
14.51 |
1 |
9092 |
买入 |
| 09:48:36 |
14.51 |
2 |
9094 |
买入 |
| 09:48:42 |
14.51 |
1 |
9095 |
买入 |
| 09:48:57 |
14.51 |
9 |
9104 |
买入 |
| 09:49:00 |
14.5 |
2 |
9106 |
卖出 |
| 09:49:06 |
14.52 |
53 |
9159 |
买入 |
| 09:49:15 |
14.54 |
1 |
9160 |
买入 |
| 09:49:18 |
14.55 |
20 |
9180 |
买入 |
| 09:49:30 |
14.53 |
10 |
9190 |
卖出 |
| 09:49:36 |
14.55 |
17 |
9207 |
买入 |
| 09:49:42 |
14.55 |
2 |
9209 |
买入 |
| 09:49:51 |
14.56 |
11 |
9220 |
买入 |
| 09:50:00 |
14.57 |
10 |
9230 |
买入 |
| 09:50:03 |
14.58 |
1 |
9231 |
卖出 |
| 09:50:09 |
14.58 |
13 |
9244 |
卖出 |