开勒股份[301070]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:39 |
24 |
11 |
11 |
集合竞价 |
| 09:16:06 |
23 |
0 |
0 |
集合竞价 |
| 09:17:36 |
23.6 |
6 |
6 |
集合竞价 |
| 09:18:12 |
25.82 |
112 |
112 |
集合竞价 |
| 09:18:21 |
26 |
129 |
129 |
集合竞价 |
| 09:18:30 |
26.1 |
140 |
140 |
集合竞价 |
| 09:18:39 |
26.1 |
140 |
140 |
集合竞价 |
| 09:18:48 |
26 |
129 |
129 |
集合竞价 |
| 09:19:06 |
24.34 |
17 |
17 |
集合竞价 |
| 09:19:33 |
23 |
0 |
0 |
集合竞价 |
| 09:21:24 |
23.6 |
5 |
5 |
集合竞价 |
| 09:21:42 |
23.6 |
5 |
5 |
集合竞价 |
| 09:22:18 |
23.54 |
5 |
5 |
集合竞价 |
| 09:22:36 |
23.36 |
5 |
5 |
集合竞价 |
| 09:23:03 |
23 |
5 |
5 |
集合竞价 |
| 09:23:21 |
23 |
5 |
5 |
集合竞价 |
| 09:23:30 |
23 |
6 |
6 |
集合竞价 |
| 09:23:39 |
23.02 |
10 |
10 |
集合竞价 |
| 09:24:15 |
23.35 |
12 |
12 |
集合竞价 |
| 09:24:42 |
22.99 |
19 |
19 |
集合竞价 |
| 09:25:00 |
22.99 |
43 |
43 |
集合竞价 |
| 09:25:03 |
23 |
66 |
109 |
卖出 |
| 09:30:03 |
23.15 |
30 |
139 |
买入 |
| 09:30:06 |
23.01 |
9 |
148 |
卖出 |
| 09:30:09 |
23.02 |
22 |
170 |
买入 |
| 09:30:12 |
23.01 |
6 |
176 |
卖出 |
| 09:30:15 |
23 |
7 |
183 |
卖出 |
| 09:30:18 |
23 |
49 |
232 |
卖出 |
| 09:30:21 |
23 |
8 |
240 |
买入 |
| 09:30:24 |
23 |
6 |
246 |
买入 |
| 09:30:27 |
22.98 |
7 |
253 |
卖出 |
| 09:30:30 |
22.7 |
15 |
268 |
卖出 |
| 09:30:36 |
23 |
60 |
328 |
买入 |
| 09:30:48 |
22.74 |
10 |
338 |
卖出 |
| 09:30:51 |
22.96 |
5 |
343 |
买入 |
| 09:30:57 |
23.01 |
24 |
367 |
买入 |
| 09:31:00 |
23.01 |
11 |
378 |
卖出 |
| 09:31:03 |
23.02 |
3 |
381 |
买入 |
| 09:31:06 |
23.14 |
13 |
394 |
买入 |
| 09:31:09 |
23.15 |
24 |
418 |
买入 |
| 09:31:12 |
23.17 |
33 |
451 |
买入 |
| 09:31:15 |
23.18 |
11 |
462 |
买入 |
| 09:31:18 |
23.17 |
7 |
469 |
卖出 |
| 09:31:30 |
23.1 |
6 |
475 |
买入 |
| 09:31:36 |
23.1 |
8 |
483 |
卖出 |
| 09:31:42 |
23.15 |
2 |
485 |
买入 |
| 09:31:48 |
23.17 |
6 |
491 |
卖出 |
| 09:31:51 |
23.17 |
17 |
508 |
卖出 |
| 09:31:54 |
23.18 |
2 |
510 |
买入 |
| 09:31:57 |
23.18 |
5 |
515 |
买入 |
| 09:32:03 |
23.17 |
45 |
560 |
卖出 |
| 09:32:06 |
23.17 |
4 |
564 |
买入 |
| 09:32:09 |
23.1 |
6 |
570 |
卖出 |
| 09:32:15 |
23.07 |
7 |
577 |
卖出 |
| 09:32:18 |
23.07 |
1 |
578 |
卖出 |
| 09:32:21 |
23.06 |
4 |
582 |
卖出 |
| 09:32:24 |
23.03 |
2 |
584 |
卖出 |
| 09:32:27 |
23.03 |
5 |
589 |
卖出 |
| 09:32:30 |
23.01 |
82 |
671 |
卖出 |
| 09:32:33 |
23.01 |
5 |
676 |
卖出 |
| 09:32:36 |
23.01 |
37 |
713 |
卖出 |
| 09:32:39 |
23.04 |
3 |
716 |
买入 |
| 09:32:48 |
23.04 |
7 |
723 |
卖出 |
| 09:32:51 |
23.07 |
14 |
737 |
买入 |
| 09:32:54 |
23.02 |
3 |
740 |
卖出 |
| 09:32:57 |
23.07 |
2 |
742 |
买入 |
| 09:33:03 |
23.07 |
5 |
747 |
卖出 |
| 09:33:06 |
23.03 |
17 |
764 |
卖出 |
| 09:33:09 |
23.02 |
9 |
773 |
卖出 |
| 09:33:12 |
23.01 |
26 |
799 |
卖出 |
| 09:33:15 |
23.01 |
29 |
828 |
卖出 |
| 09:33:21 |
23.01 |
3 |
831 |
卖出 |
| 09:33:24 |
23.01 |
52 |
883 |
卖出 |
| 09:33:27 |
22.93 |
67 |
950 |
卖出 |
| 09:33:33 |
22.91 |
1 |
951 |
卖出 |
| 09:33:39 |
22.93 |
20 |
971 |
买入 |
| 09:33:42 |
22.93 |
4 |
975 |
买入 |
| 09:33:45 |
22.93 |
40 |
1015 |
买入 |
| 09:33:48 |
22.94 |
4 |
1019 |
买入 |
| 09:33:57 |
23.06 |
16 |
1035 |
买入 |
| 09:34:00 |
23.08 |
3 |
1038 |
买入 |
| 09:34:03 |
23.09 |
1 |
1039 |
买入 |
| 09:34:06 |
23.1 |
1 |
1040 |
买入 |
| 09:34:09 |
23.12 |
21 |
1061 |
买入 |
| 09:34:12 |
23.11 |
9 |
1070 |
卖出 |
| 09:34:15 |
23.13 |
5 |
1075 |
买入 |
| 09:34:21 |
23.13 |
9 |
1084 |
买入 |
| 09:34:33 |
23.13 |
1 |
1085 |
买入 |
| 09:34:36 |
23 |
66 |
1151 |
卖出 |
| 09:34:39 |
23 |
4 |
1155 |
买入 |
| 09:35:12 |
23.03 |
8 |
1163 |
卖出 |
| 09:35:18 |
23.03 |
2 |
1165 |
卖出 |
| 09:35:21 |
23 |
1 |
1166 |
卖出 |
| 09:35:24 |
23 |
4 |
1170 |
卖出 |
| 09:35:27 |
23.03 |
2 |
1172 |
买入 |
| 09:35:33 |
23.02 |
5 |
1177 |
买入 |
| 09:35:36 |
23.03 |
11 |
1188 |
买入 |
| 09:35:45 |
22.94 |
5 |
1193 |
卖出 |
| 09:36:00 |
23.03 |
15 |
1208 |
买入 |
| 09:36:09 |
23.09 |
1 |
1209 |
买入 |
| 09:36:15 |
23.1 |
2 |
1211 |
买入 |
| 09:36:18 |
23.1 |
1 |
1212 |
买入 |
| 09:36:27 |
23.06 |
2 |
1214 |
卖出 |
| 09:36:36 |
23.06 |
4 |
1218 |
买入 |
| 09:36:39 |
23.06 |
9 |
1227 |
买入 |
| 09:36:48 |
23.03 |
20 |
1247 |
卖出 |
| 09:36:51 |
23.09 |
15 |
1262 |
买入 |
| 09:37:09 |
23.09 |
65 |
1327 |
买入 |
| 09:37:15 |
23.09 |
13 |
1340 |
买入 |
| 09:37:36 |
23.14 |
1 |
1341 |
买入 |
| 09:37:42 |
23.14 |
2 |
1343 |
买入 |
| 09:37:48 |
23.16 |
1 |
1344 |
买入 |
| 09:37:51 |
23.16 |
3 |
1347 |
买入 |
| 09:37:54 |
23.16 |
1 |
1348 |
买入 |
| 09:38:06 |
23.25 |
1 |
1349 |
买入 |
| 09:38:09 |
23.16 |
27 |
1376 |
卖出 |
| 09:38:21 |
23.16 |
7 |
1383 |
买入 |
| 09:38:30 |
23.23 |
23 |
1406 |
买入 |
| 09:38:39 |
23.23 |
1 |
1407 |
买入 |
| 09:38:54 |
23.23 |
6 |
1413 |
买入 |
| 09:39:09 |
23.14 |
4 |
1417 |
卖出 |
| 09:39:12 |
23.14 |
2 |
1419 |
卖出 |
| 09:39:15 |
23.14 |
4 |
1423 |
卖出 |
| 09:39:27 |
23.1 |
31 |
1454 |
卖出 |
| 09:39:33 |
23.08 |
2 |
1456 |
买入 |
| 09:39:39 |
23.1 |
10 |
1466 |
买入 |
| 09:39:45 |
23.08 |
4 |
1470 |
卖出 |
| 09:39:48 |
23.08 |
3 |
1473 |
卖出 |
| 09:39:51 |
23.1 |
4 |
1477 |
买入 |
| 09:39:54 |
23.1 |
1 |
1478 |
买入 |
| 09:40:06 |
23.1 |
1 |
1479 |
买入 |
| 09:40:09 |
23.1 |
10 |
1489 |
买入 |
| 09:40:24 |
23.29 |
26 |
1515 |
买入 |
| 09:40:39 |
23.29 |
16 |
1531 |
买入 |
| 09:41:15 |
23.25 |
4 |
1535 |
买入 |
| 09:41:39 |
23.12 |
1 |
1536 |
卖出 |
| 09:41:48 |
23.24 |
1 |
1537 |
买入 |
| 09:42:57 |
23.18 |
11 |
1548 |
买入 |
| 09:43:09 |
23.2 |
1 |
1549 |
买入 |
| 09:43:15 |
23.17 |
2 |
1551 |
卖出 |
| 09:43:18 |
23.17 |
2 |
1553 |
买入 |
| 09:43:21 |
23.13 |
11 |
1564 |
卖出 |
| 09:43:30 |
23.13 |
4 |
1568 |
买入 |
| 09:44:00 |
23.13 |
1 |
1569 |
卖出 |
| 09:44:06 |
23.17 |
8 |
1577 |
买入 |
| 09:44:09 |
23.17 |
5 |
1582 |
买入 |
| 09:44:12 |
23.16 |
1 |
1583 |
卖出 |
| 09:44:18 |
23.16 |
8 |
1591 |
卖出 |
| 09:44:21 |
23.16 |
5 |
1596 |
买入 |
| 09:44:30 |
23.16 |
4 |
1600 |
买入 |
| 09:44:48 |
23.17 |
4 |
1604 |
买入 |
| 09:44:51 |
23.17 |
1 |
1605 |
买入 |
| 09:44:57 |
23.17 |
1 |
1606 |
买入 |
| 09:45:00 |
23.17 |
1 |
1607 |
买入 |
| 09:45:03 |
23.17 |
1 |
1608 |
买入 |
| 09:45:09 |
23.17 |
9 |
1617 |
买入 |
| 09:45:15 |
23.17 |
1 |
1618 |
买入 |
| 09:45:21 |
23.17 |
2 |
1620 |
买入 |
| 09:45:24 |
23.17 |
11 |
1631 |
买入 |
| 09:45:30 |
23.17 |
11 |
1642 |
买入 |
| 09:45:33 |
23.17 |
2 |
1644 |
买入 |
| 09:45:36 |
23.17 |
9 |
1653 |
买入 |
| 09:45:45 |
23.23 |
5 |
1658 |
买入 |
| 09:45:51 |
23.25 |
8 |
1666 |
买入 |
| 09:46:03 |
23.27 |
3 |
1669 |
买入 |
| 09:46:18 |
23.28 |
15 |
1684 |
买入 |
| 09:46:21 |
23.28 |
6 |
1690 |
买入 |
| 09:46:33 |
23.29 |
4 |
1694 |
买入 |
| 09:46:42 |
23.27 |
5 |
1699 |
卖出 |
| 09:46:54 |
23.27 |
7 |
1706 |
买入 |
| 09:47:09 |
23.28 |
4 |
1710 |
买入 |
| 09:47:18 |
23.28 |
4 |
1714 |
买入 |
| 09:47:27 |
23.29 |
19 |
1733 |
买入 |
| 09:47:33 |
23.33 |
1 |
1734 |
买入 |
| 09:47:36 |
23.36 |
1 |
1735 |
买入 |
| 09:47:42 |
23.36 |
2 |
1737 |
买入 |
| 09:48:00 |
23.36 |
1 |
1738 |
买入 |
| 09:48:03 |
23.47 |
4 |
1742 |
买入 |
| 09:48:12 |
23.33 |
7 |
1749 |
卖出 |
| 09:48:15 |
23.33 |
2 |
1751 |
卖出 |
| 09:48:18 |
23.32 |
4 |
1755 |
卖出 |
| 09:48:21 |
23.31 |
4 |
1759 |
卖出 |
| 09:48:27 |
23.34 |
8 |
1767 |
买入 |
| 09:48:30 |
23.29 |
12 |
1779 |
卖出 |
| 09:48:33 |
23.33 |
2 |
1781 |
买入 |
| 09:48:48 |
23.3 |
3 |
1784 |
买入 |
| 09:49:06 |
23.3 |
2 |
1786 |
买入 |
| 09:49:30 |
23.3 |
5 |
1791 |
买入 |
| 09:49:36 |
23.3 |
1 |
1792 |
买入 |
| 09:49:48 |
23.28 |
2 |
1794 |
买入 |
| 09:49:57 |
23.28 |
2 |
1796 |
买入 |
| 09:50:03 |
23.28 |
5 |
1801 |
买入 |
| 09:50:06 |
23.23 |
5 |
1806 |
卖出 |
| 09:50:09 |
23.22 |
11 |
1817 |
卖出 |
| 09:50:24 |
23.28 |
5 |
1822 |
买入 |
| 09:50:27 |
23.29 |
6 |
1828 |
买入 |
| 09:50:30 |
23.29 |
5 |
1833 |
买入 |
| 09:50:33 |
23.29 |
7 |
1840 |
买入 |
| 09:50:45 |
23.3 |
8 |
1848 |
买入 |
| 09:50:57 |
23.32 |
1 |
1849 |
买入 |
| 09:51:00 |
23.33 |
14 |
1863 |
买入 |
| 09:51:06 |
23.35 |
2 |
1865 |
买入 |
| 09:51:09 |
23.34 |
5 |
1870 |
卖出 |
| 09:51:18 |
23.4 |
6 |
1876 |
买入 |
| 09:51:27 |
23.4 |
1 |
1877 |
卖出 |
| 09:51:33 |
23.41 |
4 |
1881 |
买入 |
| 09:51:36 |
23.47 |
44 |
1925 |
买入 |
| 09:51:48 |
23.46 |
31 |
1956 |
买入 |
| 09:51:54 |
23.4 |
5 |
1961 |
卖出 |
| 09:52:09 |
23.45 |
1 |
1962 |
买入 |
| 09:52:18 |
23.45 |
2 |
1964 |
买入 |
| 09:52:27 |
23.46 |
47 |
2011 |
买入 |
| 09:52:30 |
23.46 |
21 |
2032 |
买入 |
| 09:52:36 |
23.46 |
2 |
2034 |
买入 |
| 09:52:39 |
23.46 |
3 |
2037 |
买入 |
| 09:52:42 |
23.46 |
1 |
2038 |
买入 |
| 09:52:45 |
23.46 |
11 |
2049 |
买入 |
| 09:52:48 |
23.46 |
11 |
2060 |
买入 |
| 09:52:51 |
23.46 |
1 |
2061 |
卖出 |
| 09:53:12 |
23.47 |
3 |
2064 |
卖出 |
| 09:53:18 |
23.48 |
6 |
2070 |
买入 |
| 09:53:39 |
23.5 |
12 |
2082 |
买入 |
| 09:53:45 |
23.5 |
7 |
2089 |
买入 |
| 09:53:48 |
23.5 |
2 |
2091 |
卖出 |
| 09:53:51 |
23.5 |
6 |
2097 |
卖出 |
| 09:54:18 |
23.5 |
15 |
2112 |
卖出 |
| 09:54:21 |
23.5 |
2 |
2114 |
买入 |
| 09:54:24 |
23.5 |
1 |
2115 |
买入 |
| 09:54:30 |
23.53 |
20 |
2135 |
买入 |
| 09:54:45 |
23.53 |
6 |
2141 |
买入 |
| 09:54:48 |
23.53 |
2 |
2143 |
卖出 |
| 09:54:57 |
23.54 |
21 |
2164 |
买入 |
| 09:55:03 |
23.5 |
57 |
2221 |
卖出 |
| 09:55:06 |
23.5 |
5 |
2226 |
买入 |
| 09:55:09 |
23.5 |
1 |
2227 |
买入 |
| 09:55:12 |
23.5 |
23 |
2250 |
买入 |
| 09:55:18 |
23.5 |
14 |
2264 |
买入 |
| 09:55:21 |
23.49 |
1 |
2265 |
卖出 |
| 09:55:24 |
23.49 |
1 |
2266 |
卖出 |
| 09:55:42 |
23.5 |
40 |
2306 |
卖出 |
| 09:55:51 |
23.5 |
33 |
2339 |
买入 |
| 09:55:57 |
23.49 |
3 |
2342 |
卖出 |
| 09:56:03 |
23.5 |
1 |
2343 |
买入 |
| 09:56:09 |
23.5 |
2 |
2345 |
买入 |
| 09:56:15 |
23.5 |
1 |
2346 |
买入 |
| 09:56:21 |
23.57 |
81 |
2427 |
买入 |
| 09:56:24 |
23.5 |
3 |
2430 |
卖出 |
| 09:56:27 |
23.49 |
2 |
2432 |
卖出 |
| 09:56:39 |
23.57 |
7 |
2439 |
买入 |
| 09:57:03 |
23.57 |
3 |
2442 |
买入 |
| 09:57:18 |
23.57 |
2 |
2444 |
买入 |
| 09:57:21 |
23.49 |
2 |
2446 |
卖出 |
| 09:57:24 |
23.49 |
1 |
2447 |
卖出 |
| 09:57:42 |
23.5 |
2 |
2449 |
卖出 |
| 09:58:03 |
23.56 |
5 |
2454 |
买入 |
| 09:58:30 |
23.56 |
2 |
2456 |
买入 |
| 09:58:33 |
23.56 |
4 |
2460 |
买入 |
| 09:58:39 |
23.56 |
4 |
2464 |
买入 |
| 09:58:45 |
23.56 |
2 |
2466 |
买入 |
| 09:58:48 |
23.53 |
2 |
2468 |
卖出 |
| 09:59:03 |
23.53 |
6 |
2474 |
卖出 |
| 09:59:09 |
23.54 |
1 |
2475 |
卖出 |
| 09:59:33 |
23.55 |
3 |
2478 |
买入 |
| 09:59:54 |
23.53 |
6 |
2484 |
卖出 |
| 10:00:03 |
23.55 |
22 |
2506 |
买入 |
| 10:00:06 |
23.55 |
4 |
2510 |
买入 |
| 10:00:09 |
23.55 |
1 |
2511 |
买入 |
| 10:00:12 |
23.5 |
10 |
2521 |
卖出 |
| 10:00:15 |
23.52 |
2 |
2523 |
买入 |
| 10:00:30 |
23.52 |
9 |
2532 |
买入 |
| 10:00:39 |
23.52 |
2 |
2534 |
卖出 |
| 10:00:51 |
23.52 |
5 |
2539 |
卖出 |
| 10:01:27 |
23.53 |
7 |
2546 |
卖出 |
| 10:01:30 |
23.53 |
2 |
2548 |
买入 |
| 10:01:36 |
23.54 |
44 |
2592 |
买入 |
| 10:01:42 |
23.55 |
6 |
2598 |
买入 |
| 10:01:48 |
23.56 |
2 |
2600 |
买入 |
| 10:01:51 |
23.57 |
23 |
2623 |
买入 |
| 10:01:54 |
23.59 |
10 |
2633 |
买入 |
| 10:02:03 |
23.59 |
1 |
2634 |
买入 |
| 10:02:06 |
23.6 |
24 |
2658 |
买入 |
| 10:02:09 |
23.6 |
3 |
2661 |
买入 |
| 10:02:21 |
23.59 |
8 |
2669 |
卖出 |
| 10:02:36 |
23.6 |
1 |
2670 |
买入 |
| 10:02:42 |
23.59 |
27 |
2697 |
卖出 |
| 10:02:45 |
23.59 |
4 |
2701 |
买入 |
| 10:03:00 |
23.57 |
1 |
2702 |
卖出 |
| 10:03:06 |
23.59 |
2 |
2704 |
买入 |
| 10:03:09 |
23.58 |
9 |
2713 |
卖出 |
| 10:03:15 |
23.59 |
5 |
2718 |
买入 |
| 10:03:21 |
23.58 |
1 |
2719 |
卖出 |
| 10:03:36 |
23.59 |
11 |
2730 |
买入 |
| 10:03:39 |
23.59 |
10 |
2740 |
买入 |
| 10:03:42 |
23.59 |
1 |
2741 |
买入 |
| 10:03:48 |
23.58 |
2 |
2743 |
卖出 |
| 10:03:51 |
23.59 |
41 |
2784 |
买入 |
| 10:03:54 |
23.59 |
12 |
2796 |
买入 |
| 10:03:57 |
23.59 |
2 |
2798 |
买入 |
| 10:04:06 |
23.59 |
9 |
2807 |
买入 |
| 10:04:09 |
23.6 |
9 |
2816 |
买入 |