开开实业[600272]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.03 |
1 |
1 |
集合竞价 |
| 09:15:04 |
8.28 |
29 |
29 |
集合竞价 |
| 09:15:07 |
8.53 |
396 |
396 |
集合竞价 |
| 09:16:07 |
8.53 |
396 |
396 |
集合竞价 |
| 09:17:07 |
8.53 |
399 |
399 |
集合竞价 |
| 09:17:31 |
8.28 |
33 |
33 |
集合竞价 |
| 09:17:49 |
8.53 |
399 |
399 |
集合竞价 |
| 09:18:01 |
8.53 |
399 |
399 |
集合竞价 |
| 09:18:07 |
8.28 |
33 |
33 |
集合竞价 |
| 09:18:25 |
8.28 |
34 |
34 |
集合竞价 |
| 09:18:28 |
8.28 |
35 |
35 |
集合竞价 |
| 09:18:34 |
8.28 |
37 |
37 |
集合竞价 |
| 09:18:43 |
8.28 |
37 |
37 |
集合竞价 |
| 09:19:43 |
8.28 |
38 |
38 |
集合竞价 |
| 09:20:04 |
8.28 |
39 |
39 |
集合竞价 |
| 09:21:10 |
8.28 |
47 |
47 |
集合竞价 |
| 09:21:13 |
8.28 |
47 |
47 |
集合竞价 |
| 09:21:37 |
8.28 |
47 |
47 |
集合竞价 |
| 09:21:55 |
8.28 |
47 |
47 |
集合竞价 |
| 09:22:25 |
8.28 |
53 |
53 |
集合竞价 |
| 09:22:43 |
8.27 |
54 |
54 |
集合竞价 |
| 09:23:01 |
8.27 |
54 |
54 |
集合竞价 |
| 09:23:13 |
8.26 |
54 |
54 |
集合竞价 |
| 09:23:34 |
8.25 |
68 |
68 |
集合竞价 |
| 09:23:43 |
8.25 |
75 |
75 |
集合竞价 |
| 09:23:52 |
8.25 |
77 |
77 |
集合竞价 |
| 09:24:22 |
8.25 |
82 |
82 |
集合竞价 |
| 09:24:40 |
8.25 |
90 |
90 |
集合竞价 |
| 09:24:46 |
8.25 |
90 |
90 |
集合竞价 |
| 09:24:49 |
8.25 |
90 |
90 |
集合竞价 |
| 09:25:01 |
8.27 |
147 |
147 |
集合竞价 |
| 09:25:05 |
8.27 |
147 |
294 |
卖出 |
| 09:30:01 |
8.29 |
136 |
430 |
买入 |
| 09:30:04 |
8.27 |
395 |
825 |
卖出 |
| 09:30:07 |
8.27 |
239 |
1064 |
买入 |
| 09:30:10 |
8.25 |
65 |
1129 |
卖出 |
| 09:30:13 |
8.24 |
74 |
1203 |
卖出 |
| 09:30:16 |
8.25 |
98 |
1301 |
买入 |
| 09:30:19 |
8.21 |
252 |
1553 |
卖出 |
| 09:30:22 |
8.25 |
53 |
1606 |
买入 |
| 09:30:25 |
8.27 |
20 |
1626 |
买入 |
| 09:30:28 |
8.26 |
41 |
1667 |
卖出 |
| 09:30:31 |
8.27 |
141 |
1808 |
买入 |
| 09:30:34 |
8.25 |
16 |
1824 |
卖出 |
| 09:30:37 |
8.25 |
11 |
1835 |
卖出 |
| 09:30:40 |
8.26 |
48 |
1883 |
买入 |
| 09:30:43 |
8.22 |
28 |
1911 |
卖出 |
| 09:30:46 |
8.22 |
12 |
1923 |
卖出 |
| 09:30:49 |
8.23 |
48 |
1971 |
买入 |
| 09:30:52 |
8.22 |
45 |
2016 |
卖出 |
| 09:30:55 |
8.23 |
19 |
2035 |
买入 |
| 09:30:58 |
8.22 |
9 |
2044 |
卖出 |
| 09:31:01 |
8.21 |
3 |
2047 |
卖出 |
| 09:31:04 |
8.21 |
77 |
2124 |
卖出 |
| 09:31:07 |
8.21 |
71 |
2195 |
卖出 |
| 09:31:10 |
8.21 |
31 |
2226 |
买入 |
| 09:31:13 |
8.2 |
39 |
2265 |
卖出 |
| 09:31:16 |
8.2 |
97 |
2362 |
卖出 |
| 09:31:19 |
8.19 |
94 |
2456 |
卖出 |
| 09:31:22 |
8.2 |
50 |
2506 |
买入 |
| 09:31:25 |
8.18 |
17 |
2523 |
卖出 |
| 09:31:28 |
8.18 |
15 |
2538 |
卖出 |
| 09:31:31 |
8.2 |
19 |
2557 |
买入 |
| 09:31:34 |
8.18 |
22 |
2579 |
卖出 |
| 09:31:40 |
8.19 |
7 |
2586 |
买入 |
| 09:31:43 |
8.18 |
52 |
2638 |
卖出 |
| 09:31:46 |
8.2 |
124 |
2762 |
买入 |
| 09:31:49 |
8.19 |
8 |
2770 |
卖出 |
| 09:31:52 |
8.18 |
52 |
2822 |
卖出 |
| 09:31:55 |
8.18 |
2 |
2824 |
卖出 |
| 09:31:58 |
8.18 |
16 |
2840 |
卖出 |
| 09:32:01 |
8.18 |
89 |
2929 |
卖出 |
| 09:32:04 |
8.19 |
29 |
2958 |
买入 |
| 09:32:07 |
8.18 |
49 |
3007 |
卖出 |
| 09:32:10 |
8.19 |
76 |
3083 |
买入 |
| 09:32:13 |
8.18 |
328 |
3411 |
卖出 |
| 09:32:16 |
8.2 |
65 |
3476 |
买入 |
| 09:32:19 |
8.2 |
68 |
3544 |
买入 |
| 09:32:22 |
8.19 |
36 |
3580 |
卖出 |
| 09:32:25 |
8.2 |
6 |
3586 |
卖出 |
| 09:32:28 |
8.22 |
447 |
4033 |
买入 |
| 09:32:31 |
8.22 |
32 |
4065 |
卖出 |
| 09:32:34 |
8.22 |
82 |
4147 |
卖出 |
| 09:32:37 |
8.22 |
14 |
4161 |
买入 |
| 09:32:40 |
8.22 |
7 |
4168 |
买入 |
| 09:32:43 |
8.22 |
15 |
4183 |
买入 |
| 09:32:46 |
8.21 |
23 |
4206 |
卖出 |
| 09:32:49 |
8.2 |
132 |
4338 |
卖出 |
| 09:32:55 |
8.19 |
7 |
4345 |
卖出 |
| 09:32:58 |
8.2 |
50 |
4395 |
买入 |
| 09:33:01 |
8.19 |
79 |
4474 |
卖出 |
| 09:33:04 |
8.2 |
21 |
4495 |
买入 |
| 09:33:07 |
8.19 |
45 |
4540 |
卖出 |
| 09:33:10 |
8.2 |
73 |
4613 |
买入 |
| 09:33:13 |
8.2 |
176 |
4789 |
买入 |
| 09:33:22 |
8.23 |
8 |
4797 |
买入 |
| 09:33:25 |
8.23 |
26 |
4823 |
买入 |
| 09:33:31 |
8.24 |
37 |
4860 |
卖出 |
| 09:33:34 |
8.25 |
40 |
4900 |
买入 |
| 09:33:37 |
8.25 |
9 |
4909 |
卖出 |
| 09:33:40 |
8.25 |
34 |
4943 |
卖出 |
| 09:33:43 |
8.23 |
1 |
4944 |
卖出 |
| 09:33:46 |
8.25 |
12 |
4956 |
买入 |
| 09:33:49 |
8.25 |
2 |
4958 |
买入 |
| 09:33:52 |
8.23 |
44 |
5002 |
卖出 |
| 09:33:55 |
8.23 |
26 |
5028 |
卖出 |
| 09:33:58 |
8.24 |
11 |
5039 |
买入 |
| 09:34:04 |
8.23 |
1 |
5040 |
卖出 |
| 09:34:07 |
8.25 |
20 |
5060 |
买入 |
| 09:34:10 |
8.25 |
21 |
5081 |
卖出 |
| 09:34:16 |
8.25 |
2 |
5083 |
卖出 |
| 09:34:19 |
8.26 |
17 |
5100 |
买入 |
| 09:34:22 |
8.26 |
24 |
5124 |
卖出 |
| 09:34:25 |
8.26 |
10 |
5134 |
买入 |
| 09:34:28 |
8.26 |
21 |
5155 |
卖出 |
| 09:34:31 |
8.27 |
20 |
5175 |
买入 |
| 09:34:34 |
8.27 |
4 |
5179 |
买入 |
| 09:34:37 |
8.26 |
136 |
5315 |
卖出 |
| 09:34:40 |
8.27 |
104 |
5419 |
买入 |
| 09:34:43 |
8.27 |
27 |
5446 |
卖出 |
| 09:34:46 |
8.28 |
40 |
5486 |
买入 |
| 09:34:49 |
8.27 |
1 |
5487 |
卖出 |
| 09:34:52 |
8.28 |
3 |
5490 |
买入 |
| 09:34:58 |
8.28 |
164 |
5654 |
买入 |
| 09:35:01 |
8.27 |
16 |
5670 |
卖出 |
| 09:35:04 |
8.27 |
455 |
6125 |
卖出 |
| 09:35:07 |
8.26 |
23 |
6148 |
卖出 |
| 09:35:13 |
8.26 |
3 |
6151 |
卖出 |
| 09:35:16 |
8.26 |
10 |
6161 |
卖出 |
| 09:35:19 |
8.26 |
23 |
6184 |
卖出 |
| 09:35:22 |
8.26 |
23 |
6207 |
买入 |
| 09:35:25 |
8.26 |
7 |
6214 |
买入 |
| 09:35:28 |
8.26 |
24 |
6238 |
卖出 |
| 09:35:31 |
8.25 |
15 |
6253 |
卖出 |
| 09:35:34 |
8.26 |
4 |
6257 |
买入 |
| 09:35:37 |
8.26 |
30 |
6287 |
卖出 |
| 09:35:40 |
8.26 |
1 |
6288 |
卖出 |
| 09:35:43 |
8.26 |
14 |
6302 |
卖出 |
| 09:35:46 |
8.26 |
7 |
6309 |
卖出 |
| 09:35:49 |
8.26 |
4 |
6313 |
卖出 |
| 09:35:52 |
8.25 |
2 |
6315 |
卖出 |
| 09:36:01 |
8.26 |
116 |
6431 |
买入 |
| 09:36:04 |
8.27 |
22 |
6453 |
买入 |
| 09:36:07 |
8.27 |
20 |
6473 |
买入 |
| 09:36:10 |
8.27 |
3 |
6476 |
买入 |
| 09:36:13 |
8.26 |
31 |
6507 |
卖出 |
| 09:36:16 |
8.26 |
15 |
6522 |
买入 |
| 09:36:19 |
8.27 |
36 |
6558 |
买入 |
| 09:36:25 |
8.26 |
32 |
6590 |
卖出 |
| 09:36:28 |
8.25 |
39 |
6629 |
卖出 |
| 09:36:31 |
8.25 |
398 |
7027 |
卖出 |
| 09:36:34 |
8.24 |
24 |
7051 |
卖出 |
| 09:36:37 |
8.25 |
47 |
7098 |
买入 |
| 09:36:40 |
8.25 |
70 |
7168 |
买入 |
| 09:36:43 |
8.25 |
3 |
7171 |
买入 |
| 09:36:46 |
8.25 |
2 |
7173 |
买入 |
| 09:36:49 |
8.24 |
18 |
7191 |
卖出 |
| 09:36:52 |
8.24 |
14 |
7205 |
卖出 |
| 09:36:55 |
8.24 |
3 |
7208 |
卖出 |
| 09:36:58 |
8.23 |
302 |
7510 |
卖出 |
| 09:37:01 |
8.24 |
198 |
7708 |
买入 |
| 09:37:04 |
8.22 |
8 |
7716 |
卖出 |
| 09:37:07 |
8.23 |
13 |
7729 |
买入 |
| 09:37:13 |
8.22 |
60 |
7789 |
卖出 |
| 09:37:16 |
8.22 |
5 |
7794 |
买入 |
| 09:37:19 |
8.23 |
23 |
7817 |
买入 |
| 09:37:22 |
8.23 |
2 |
7819 |
卖出 |
| 09:37:25 |
8.22 |
17 |
7836 |
卖出 |
| 09:37:28 |
8.23 |
28 |
7864 |
买入 |
| 09:37:31 |
8.22 |
6 |
7870 |
卖出 |
| 09:37:34 |
8.21 |
42 |
7912 |
卖出 |
| 09:37:37 |
8.2 |
59 |
7971 |
卖出 |
| 09:37:46 |
8.22 |
14 |
7985 |
卖出 |
| 09:37:49 |
8.22 |
1 |
7986 |
卖出 |
| 09:37:52 |
8.22 |
12 |
7998 |
卖出 |
| 09:37:55 |
8.23 |
20 |
8018 |
买入 |
| 09:37:58 |
8.22 |
3 |
8021 |
买入 |
| 09:38:01 |
8.21 |
22 |
8043 |
卖出 |
| 09:38:04 |
8.22 |
680 |
8723 |
买入 |
| 09:38:07 |
8.22 |
128 |
8851 |
买入 |
| 09:38:10 |
8.22 |
4 |
8855 |
买入 |
| 09:38:13 |
8.24 |
23 |
8878 |
买入 |
| 09:38:16 |
8.25 |
6 |
8884 |
买入 |
| 09:38:19 |
8.25 |
23 |
8907 |
买入 |
| 09:38:22 |
8.25 |
1 |
8908 |
卖出 |
| 09:38:31 |
8.25 |
103 |
9011 |
卖出 |
| 09:38:34 |
8.25 |
100 |
9111 |
买入 |
| 09:38:37 |
8.25 |
4 |
9115 |
买入 |
| 09:38:43 |
8.25 |
15 |
9130 |
买入 |
| 09:38:46 |
8.23 |
28 |
9158 |
卖出 |
| 09:38:49 |
8.23 |
128 |
9286 |
卖出 |
| 09:38:52 |
8.23 |
111 |
9397 |
买入 |
| 09:38:55 |
8.24 |
18 |
9415 |
买入 |
| 09:38:58 |
8.23 |
37 |
9452 |
卖出 |
| 09:39:01 |
8.23 |
9 |
9461 |
卖出 |
| 09:39:10 |
8.24 |
2 |
9463 |
买入 |
| 09:39:13 |
8.23 |
55 |
9518 |
卖出 |
| 09:39:16 |
8.22 |
1 |
9519 |
卖出 |
| 09:39:19 |
8.22 |
116 |
9635 |
卖出 |
| 09:39:22 |
8.22 |
2 |
9637 |
卖出 |
| 09:39:28 |
8.23 |
11 |
9648 |
买入 |
| 09:39:31 |
8.21 |
80 |
9728 |
卖出 |
| 09:39:34 |
8.22 |
1 |
9729 |
买入 |
| 09:39:37 |
8.22 |
6 |
9735 |
买入 |
| 09:39:40 |
8.22 |
2 |
9737 |
买入 |
| 09:39:43 |
8.21 |
71 |
9808 |
卖出 |
| 09:39:46 |
8.22 |
16 |
9824 |
买入 |
| 09:39:55 |
8.22 |
62 |
9886 |
卖出 |
| 09:39:58 |
8.22 |
20 |
9906 |
卖出 |
| 09:40:01 |
8.22 |
1 |
9907 |
卖出 |
| 09:40:04 |
8.22 |
6 |
9913 |
卖出 |
| 09:40:07 |
8.22 |
1 |
9914 |
卖出 |
| 09:40:13 |
8.22 |
1 |
9915 |
卖出 |
| 09:40:16 |
8.23 |
5 |
9920 |
买入 |
| 09:40:19 |
8.22 |
5 |
9925 |
卖出 |
| 09:40:22 |
8.23 |
121 |
10046 |
买入 |
| 09:40:25 |
8.25 |
68 |
10114 |
买入 |
| 09:40:28 |
8.26 |
119 |
10233 |
买入 |
| 09:40:31 |
8.26 |
18 |
10251 |
买入 |
| 09:40:34 |
8.26 |
2 |
10253 |
卖出 |
| 09:40:37 |
8.26 |
7 |
10260 |
卖出 |
| 09:40:40 |
8.26 |
17 |
10277 |
卖出 |
| 09:40:43 |
8.26 |
21 |
10298 |
卖出 |
| 09:40:46 |
8.26 |
12 |
10310 |
买入 |
| 09:40:49 |
8.27 |
10 |
10320 |
买入 |
| 09:40:52 |
8.26 |
6 |
10326 |
卖出 |
| 09:40:58 |
8.27 |
12 |
10338 |
买入 |
| 09:41:01 |
8.26 |
24 |
10362 |
卖出 |
| 09:41:07 |
8.26 |
47 |
10409 |
卖出 |
| 09:41:10 |
8.23 |
8 |
10417 |
卖出 |
| 09:41:16 |
8.24 |
106 |
10523 |
买入 |
| 09:41:19 |
8.25 |
68 |
10591 |
买入 |
| 09:41:28 |
8.25 |
12 |
10603 |
卖出 |
| 09:41:31 |
8.24 |
7 |
10610 |
卖出 |
| 09:41:43 |
8.24 |
19 |
10629 |
卖出 |
| 09:41:52 |
8.25 |
3 |
10632 |
买入 |
| 09:41:55 |
8.24 |
3 |
10635 |
卖出 |
| 09:42:04 |
8.24 |
4 |
10639 |
卖出 |
| 09:42:07 |
8.24 |
4 |
10643 |
卖出 |
| 09:42:10 |
8.24 |
6 |
10649 |
卖出 |
| 09:42:13 |
8.23 |
1 |
10650 |
卖出 |
| 09:42:16 |
8.24 |
3 |
10653 |
买入 |
| 09:42:19 |
8.23 |
1 |
10654 |
卖出 |
| 09:42:22 |
8.24 |
3 |
10657 |
买入 |
| 09:42:25 |
8.23 |
10 |
10667 |
卖出 |
| 09:42:31 |
8.23 |
4 |
10671 |
卖出 |
| 09:42:46 |
8.24 |
4 |
10675 |
买入 |
| 09:42:49 |
8.24 |
56 |
10731 |
买入 |
| 09:42:55 |
8.26 |
9 |
10740 |
买入 |
| 09:43:01 |
8.26 |
8 |
10748 |
卖出 |
| 09:43:04 |
8.25 |
6 |
10754 |
卖出 |
| 09:43:10 |
8.27 |
1 |
10755 |
买入 |
| 09:43:13 |
8.26 |
2 |
10757 |
卖出 |
| 09:43:19 |
8.27 |
34 |
10791 |
买入 |
| 09:43:25 |
8.27 |
20 |
10811 |
卖出 |
| 09:43:28 |
8.27 |
1 |
10812 |
卖出 |
| 09:43:34 |
8.27 |
7 |
10819 |
卖出 |
| 09:43:37 |
8.27 |
11 |
10830 |
卖出 |
| 09:43:40 |
8.28 |
52 |
10882 |
买入 |
| 09:43:43 |
8.28 |
3 |
10885 |
买入 |
| 09:43:46 |
8.29 |
2 |
10887 |
买入 |
| 09:43:49 |
8.29 |
2 |
10889 |
买入 |
| 09:43:52 |
8.29 |
18 |
10907 |
买入 |
| 09:43:55 |
8.29 |
36 |
10943 |
买入 |
| 09:43:58 |
8.3 |
55 |
10998 |
买入 |
| 09:44:01 |
8.31 |
71 |
11069 |
买入 |
| 09:44:04 |
8.33 |
29 |
11098 |
买入 |
| 09:44:10 |
8.34 |
27 |
11125 |
买入 |
| 09:44:13 |
8.34 |
15 |
11140 |
买入 |
| 09:44:16 |
8.33 |
200 |
11340 |
卖出 |
| 09:44:19 |
8.33 |
21 |
11361 |
卖出 |
| 09:44:22 |
8.33 |
13 |
11374 |
卖出 |
| 09:44:25 |
8.34 |
29 |
11403 |
买入 |
| 09:44:28 |
8.35 |
11 |
11414 |
买入 |
| 09:44:34 |
8.35 |
3 |
11417 |
买入 |
| 09:44:37 |
8.35 |
6 |
11423 |
买入 |
| 09:44:40 |
8.35 |
4 |
11427 |
买入 |
| 09:44:43 |
8.35 |
49 |
11476 |
卖出 |
| 09:44:46 |
8.35 |
35 |
11511 |
买入 |
| 09:44:49 |
8.36 |
1 |
11512 |
买入 |
| 09:44:52 |
8.36 |
4 |
11516 |
买入 |
| 09:44:55 |
8.36 |
44 |
11560 |
买入 |
| 09:44:58 |
8.35 |
70 |
11630 |
卖出 |
| 09:45:01 |
8.36 |
24 |
11654 |
买入 |
| 09:45:04 |
8.34 |
135 |
11789 |
卖出 |
| 09:45:07 |
8.33 |
108 |
11897 |
卖出 |
| 09:45:10 |
8.33 |
139 |
12036 |
卖出 |
| 09:45:13 |
8.32 |
50 |
12086 |
卖出 |
| 09:45:16 |
8.29 |
72 |
12158 |
卖出 |
| 09:45:22 |
8.29 |
29 |
12187 |
卖出 |
| 09:45:25 |
8.32 |
1 |
12188 |
买入 |
| 09:45:31 |
8.31 |
5 |
12193 |
卖出 |
| 09:45:37 |
8.31 |
1 |
12194 |
卖出 |
| 09:45:40 |
8.32 |
34 |
12228 |
买入 |
| 09:45:43 |
8.32 |
4 |
12232 |
买入 |
| 09:45:46 |
8.32 |
26 |
12258 |
买入 |
| 09:45:49 |
8.32 |
61 |
12319 |
买入 |
| 09:45:52 |
8.33 |
77 |
12396 |
买入 |
| 09:45:55 |
8.34 |
43 |
12439 |
买入 |
| 09:45:58 |
8.34 |
1 |
12440 |
买入 |