京基智农[000048]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
18.45 |
1 |
1 |
集合竞价 |
| 09:15:09 |
19.5 |
6 |
6 |
集合竞价 |
| 09:15:18 |
19.5 |
6 |
6 |
集合竞价 |
| 09:16:12 |
19.49 |
6 |
6 |
集合竞价 |
| 09:16:39 |
19.48 |
6 |
6 |
集合竞价 |
| 09:16:57 |
19.48 |
6 |
6 |
集合竞价 |
| 09:19:03 |
21 |
486 |
486 |
集合竞价 |
| 09:19:12 |
19.48 |
6 |
6 |
集合竞价 |
| 09:20:09 |
19.31 |
15 |
15 |
集合竞价 |
| 09:22:15 |
19.31 |
22 |
22 |
集合竞价 |
| 09:22:24 |
19.31 |
23 |
23 |
集合竞价 |
| 09:23:18 |
19.31 |
28 |
28 |
集合竞价 |
| 09:23:36 |
19.31 |
28 |
28 |
集合竞价 |
| 09:23:45 |
19.31 |
28 |
28 |
集合竞价 |
| 09:23:54 |
19.31 |
30 |
30 |
集合竞价 |
| 09:24:12 |
19.31 |
30 |
30 |
集合竞价 |
| 09:24:21 |
19.31 |
40 |
40 |
集合竞价 |
| 09:24:30 |
19.31 |
40 |
40 |
集合竞价 |
| 09:24:39 |
19.31 |
57 |
57 |
集合竞价 |
| 09:24:57 |
19.29 |
91 |
91 |
集合竞价 |
| 09:25:00 |
19.22 |
200 |
291 |
卖出 |
| 09:30:00 |
19.2 |
12 |
303 |
卖出 |
| 09:30:03 |
19.14 |
38 |
341 |
卖出 |
| 09:30:06 |
19.11 |
10 |
351 |
卖出 |
| 09:30:09 |
19.03 |
5 |
356 |
卖出 |
| 09:30:12 |
19.01 |
24 |
380 |
卖出 |
| 09:30:15 |
19 |
7 |
387 |
卖出 |
| 09:30:18 |
18.96 |
14 |
401 |
卖出 |
| 09:30:21 |
18.9 |
49 |
450 |
卖出 |
| 09:30:24 |
18.89 |
85 |
535 |
卖出 |
| 09:30:27 |
18.88 |
40 |
575 |
卖出 |
| 09:30:30 |
18.8 |
7 |
582 |
卖出 |
| 09:30:33 |
18.8 |
8 |
590 |
买入 |
| 09:30:36 |
18.8 |
9 |
599 |
买入 |
| 09:30:39 |
18.82 |
33 |
632 |
买入 |
| 09:30:42 |
18.78 |
33 |
665 |
卖出 |
| 09:30:45 |
18.83 |
12 |
677 |
买入 |
| 09:30:48 |
18.83 |
5 |
682 |
买入 |
| 09:30:51 |
18.81 |
6 |
688 |
卖出 |
| 09:30:54 |
18.83 |
3 |
691 |
买入 |
| 09:30:57 |
18.83 |
6 |
697 |
买入 |
| 09:31:03 |
18.84 |
30 |
727 |
卖出 |
| 09:31:06 |
18.87 |
19 |
746 |
买入 |
| 09:31:09 |
18.87 |
4 |
750 |
买入 |
| 09:31:12 |
18.86 |
48 |
798 |
卖出 |
| 09:31:15 |
18.82 |
119 |
917 |
卖出 |
| 09:31:18 |
18.82 |
5 |
922 |
卖出 |
| 09:31:21 |
18.83 |
48 |
970 |
买入 |
| 09:31:24 |
18.82 |
15 |
985 |
卖出 |
| 09:31:27 |
18.88 |
58 |
1043 |
买入 |
| 09:31:30 |
18.85 |
34 |
1077 |
卖出 |
| 09:31:33 |
18.83 |
3 |
1080 |
卖出 |
| 09:31:36 |
18.85 |
3 |
1083 |
买入 |
| 09:31:39 |
18.91 |
54 |
1137 |
买入 |
| 09:31:42 |
18.9 |
2 |
1139 |
卖出 |
| 09:31:45 |
18.9 |
12 |
1151 |
卖出 |
| 09:31:48 |
18.92 |
15 |
1166 |
买入 |
| 09:31:51 |
19 |
7 |
1173 |
买入 |
| 09:31:54 |
19.01 |
6 |
1179 |
买入 |
| 09:31:57 |
19.04 |
3 |
1182 |
买入 |
| 09:32:03 |
18.96 |
2 |
1184 |
卖出 |
| 09:32:06 |
19.03 |
5 |
1189 |
买入 |
| 09:32:09 |
18.97 |
1 |
1190 |
卖出 |
| 09:32:15 |
18.97 |
8 |
1198 |
卖出 |
| 09:32:18 |
18.97 |
3 |
1201 |
卖出 |
| 09:32:21 |
18.96 |
8 |
1209 |
卖出 |
| 09:32:27 |
18.94 |
21 |
1230 |
卖出 |
| 09:32:30 |
18.91 |
25 |
1255 |
卖出 |
| 09:32:33 |
18.97 |
26 |
1281 |
买入 |
| 09:32:36 |
18.96 |
14 |
1295 |
卖出 |
| 09:32:39 |
18.96 |
1 |
1296 |
卖出 |
| 09:32:45 |
18.98 |
43 |
1339 |
买入 |
| 09:32:48 |
19.01 |
4 |
1343 |
买入 |
| 09:32:54 |
19.04 |
4 |
1347 |
买入 |
| 09:33:00 |
19.09 |
11 |
1358 |
买入 |
| 09:33:06 |
19.08 |
3 |
1361 |
买入 |
| 09:33:09 |
19.06 |
7 |
1368 |
卖出 |
| 09:33:12 |
19.08 |
39 |
1407 |
买入 |
| 09:33:15 |
19.15 |
13 |
1420 |
买入 |
| 09:33:18 |
19.11 |
1 |
1421 |
卖出 |
| 09:33:24 |
19.11 |
39 |
1460 |
卖出 |
| 09:33:27 |
19.08 |
118 |
1578 |
卖出 |
| 09:33:30 |
19.08 |
12 |
1590 |
卖出 |
| 09:33:45 |
19.01 |
4 |
1594 |
卖出 |
| 09:33:51 |
19 |
2 |
1596 |
卖出 |
| 09:33:54 |
19 |
4 |
1600 |
卖出 |
| 09:34:00 |
19.01 |
5 |
1605 |
卖出 |
| 09:34:15 |
19.01 |
60 |
1665 |
卖出 |
| 09:34:18 |
19 |
29 |
1694 |
卖出 |
| 09:34:21 |
19 |
6 |
1700 |
卖出 |
| 09:34:24 |
19 |
198 |
1898 |
卖出 |
| 09:34:27 |
18.92 |
5 |
1903 |
卖出 |
| 09:34:39 |
18.88 |
57 |
1960 |
卖出 |
| 09:34:42 |
18.88 |
41 |
2001 |
买入 |
| 09:34:45 |
18.87 |
8 |
2009 |
卖出 |
| 09:34:48 |
18.85 |
5 |
2014 |
卖出 |
| 09:34:51 |
18.84 |
20 |
2034 |
卖出 |
| 09:34:54 |
18.82 |
49 |
2083 |
卖出 |
| 09:34:57 |
18.8 |
10 |
2093 |
卖出 |
| 09:35:00 |
18.81 |
2 |
2095 |
买入 |
| 09:35:03 |
18.81 |
5 |
2100 |
买入 |
| 09:35:06 |
18.8 |
9 |
2109 |
卖出 |
| 09:35:09 |
18.82 |
5 |
2114 |
买入 |
| 09:35:12 |
18.82 |
6 |
2120 |
买入 |
| 09:35:15 |
18.8 |
48 |
2168 |
卖出 |
| 09:35:18 |
18.82 |
10 |
2178 |
买入 |
| 09:35:21 |
18.82 |
10 |
2188 |
买入 |
| 09:35:24 |
18.81 |
6 |
2194 |
买入 |
| 09:35:27 |
18.81 |
41 |
2235 |
买入 |
| 09:35:30 |
18.81 |
4 |
2239 |
买入 |
| 09:35:33 |
18.8 |
208 |
2447 |
卖出 |
| 09:35:36 |
18.81 |
1 |
2448 |
买入 |
| 09:35:39 |
18.8 |
4 |
2452 |
买入 |
| 09:35:45 |
18.8 |
4 |
2456 |
买入 |
| 09:35:51 |
18.82 |
2 |
2458 |
买入 |
| 09:36:03 |
18.8 |
42 |
2500 |
卖出 |
| 09:36:06 |
18.8 |
6 |
2506 |
卖出 |
| 09:36:09 |
18.79 |
53 |
2559 |
卖出 |
| 09:36:12 |
18.81 |
58 |
2617 |
买入 |
| 09:36:24 |
18.8 |
4 |
2621 |
买入 |
| 09:36:33 |
18.8 |
13 |
2634 |
卖出 |
| 09:36:36 |
18.8 |
12 |
2646 |
卖出 |
| 09:36:45 |
18.8 |
1 |
2647 |
买入 |
| 09:36:48 |
18.8 |
12 |
2659 |
买入 |
| 09:36:54 |
18.8 |
17 |
2676 |
买入 |
| 09:37:00 |
18.8 |
9 |
2685 |
买入 |
| 09:37:03 |
18.8 |
8 |
2693 |
买入 |
| 09:37:06 |
18.79 |
9 |
2702 |
卖出 |
| 09:37:09 |
18.79 |
6 |
2708 |
买入 |
| 09:37:12 |
18.79 |
6 |
2714 |
买入 |
| 09:37:15 |
18.8 |
9 |
2723 |
买入 |
| 09:37:24 |
18.8 |
1 |
2724 |
买入 |
| 09:37:27 |
18.79 |
8 |
2732 |
卖出 |
| 09:37:30 |
18.8 |
2 |
2734 |
卖出 |
| 09:37:39 |
18.81 |
3 |
2737 |
买入 |
| 09:37:42 |
18.81 |
3 |
2740 |
买入 |
| 09:37:45 |
18.8 |
8 |
2748 |
卖出 |
| 09:37:48 |
18.81 |
11 |
2759 |
卖出 |
| 09:37:57 |
18.82 |
8 |
2767 |
买入 |
| 09:38:03 |
18.82 |
7 |
2774 |
买入 |
| 09:38:06 |
18.82 |
6 |
2780 |
买入 |
| 09:38:09 |
18.81 |
2 |
2782 |
卖出 |
| 09:38:12 |
18.8 |
33 |
2815 |
卖出 |
| 09:38:15 |
18.8 |
16 |
2831 |
卖出 |
| 09:38:18 |
18.81 |
10 |
2841 |
买入 |
| 09:38:21 |
18.81 |
20 |
2861 |
买入 |
| 09:38:24 |
18.81 |
26 |
2887 |
买入 |
| 09:38:27 |
18.81 |
14 |
2901 |
买入 |
| 09:38:33 |
18.81 |
7 |
2908 |
买入 |
| 09:38:36 |
18.81 |
2 |
2910 |
买入 |
| 09:38:39 |
18.81 |
5 |
2915 |
卖出 |
| 09:38:45 |
18.84 |
1 |
2916 |
买入 |
| 09:38:48 |
18.84 |
1 |
2917 |
买入 |
| 09:38:51 |
18.84 |
3 |
2920 |
买入 |
| 09:39:03 |
18.8 |
84 |
3004 |
卖出 |
| 09:39:06 |
18.8 |
19 |
3023 |
买入 |
| 09:39:09 |
18.8 |
14 |
3037 |
买入 |
| 09:39:12 |
18.8 |
3 |
3040 |
买入 |
| 09:39:15 |
18.79 |
41 |
3081 |
卖出 |
| 09:39:21 |
18.81 |
1 |
3082 |
买入 |
| 09:39:24 |
18.8 |
10 |
3092 |
卖出 |
| 09:39:27 |
18.8 |
5 |
3097 |
买入 |
| 09:39:30 |
18.88 |
104 |
3201 |
买入 |
| 09:39:36 |
18.79 |
4 |
3205 |
卖出 |
| 09:39:39 |
18.8 |
16 |
3221 |
买入 |
| 09:39:42 |
18.8 |
14 |
3235 |
卖出 |
| 09:39:45 |
18.78 |
30 |
3265 |
卖出 |
| 09:39:48 |
18.8 |
1 |
3266 |
卖出 |
| 09:39:54 |
18.8 |
9 |
3275 |
卖出 |
| 09:39:57 |
18.8 |
1 |
3276 |
卖出 |
| 09:40:00 |
18.8 |
1 |
3277 |
卖出 |
| 09:40:06 |
18.8 |
25 |
3302 |
卖出 |
| 09:40:09 |
18.8 |
11 |
3313 |
卖出 |
| 09:40:12 |
18.83 |
11 |
3324 |
买入 |
| 09:40:15 |
18.8 |
2 |
3326 |
卖出 |
| 09:40:21 |
18.8 |
10 |
3336 |
卖出 |
| 09:40:24 |
18.8 |
3 |
3339 |
卖出 |
| 09:40:27 |
18.8 |
1 |
3340 |
买入 |
| 09:40:30 |
18.78 |
2 |
3342 |
卖出 |
| 09:40:33 |
18.78 |
1 |
3343 |
卖出 |
| 09:40:36 |
18.79 |
5 |
3348 |
卖出 |
| 09:40:42 |
18.82 |
5 |
3353 |
买入 |
| 09:40:45 |
18.82 |
13 |
3366 |
买入 |
| 09:40:48 |
18.83 |
6 |
3372 |
买入 |
| 09:40:51 |
18.82 |
6 |
3378 |
卖出 |
| 09:41:03 |
18.82 |
3 |
3381 |
买入 |
| 09:41:06 |
18.82 |
7 |
3388 |
买入 |
| 09:41:09 |
18.82 |
16 |
3404 |
买入 |
| 09:41:12 |
18.83 |
4 |
3408 |
买入 |
| 09:41:15 |
18.83 |
10 |
3418 |
买入 |
| 09:41:18 |
18.83 |
7 |
3425 |
买入 |
| 09:41:21 |
18.87 |
2 |
3427 |
买入 |
| 09:41:24 |
18.87 |
1 |
3428 |
买入 |
| 09:41:27 |
18.87 |
6 |
3434 |
买入 |
| 09:41:30 |
18.87 |
5 |
3439 |
买入 |
| 09:41:36 |
18.87 |
1 |
3440 |
买入 |
| 09:41:39 |
18.87 |
1 |
3441 |
买入 |
| 09:41:42 |
18.87 |
2 |
3443 |
买入 |
| 09:41:45 |
18.87 |
6 |
3449 |
买入 |
| 09:41:48 |
18.86 |
10 |
3459 |
卖出 |
| 09:41:54 |
18.88 |
1 |
3460 |
买入 |
| 09:41:57 |
18.87 |
8 |
3468 |
卖出 |
| 09:42:00 |
18.88 |
7 |
3475 |
买入 |
| 09:42:03 |
18.88 |
42 |
3517 |
买入 |
| 09:42:06 |
18.88 |
62 |
3579 |
买入 |
| 09:42:09 |
18.88 |
125 |
3704 |
买入 |
| 09:42:12 |
18.88 |
8 |
3712 |
买入 |
| 09:42:15 |
18.88 |
1 |
3713 |
买入 |
| 09:42:21 |
18.88 |
1 |
3714 |
买入 |
| 09:42:24 |
18.88 |
11 |
3725 |
买入 |
| 09:42:27 |
18.88 |
67 |
3792 |
买入 |
| 09:42:30 |
18.88 |
3 |
3795 |
买入 |
| 09:42:33 |
18.88 |
11 |
3806 |
买入 |
| 09:42:36 |
18.88 |
2 |
3808 |
买入 |
| 09:42:39 |
18.88 |
4 |
3812 |
买入 |
| 09:42:42 |
18.88 |
1 |
3813 |
买入 |
| 09:42:45 |
18.88 |
15 |
3828 |
买入 |
| 09:42:48 |
18.88 |
4 |
3832 |
买入 |
| 09:42:51 |
18.88 |
1 |
3833 |
买入 |
| 09:42:54 |
18.88 |
1 |
3834 |
买入 |
| 09:42:57 |
18.88 |
7 |
3841 |
买入 |
| 09:43:00 |
18.88 |
4 |
3845 |
买入 |
| 09:43:06 |
18.88 |
4 |
3849 |
买入 |
| 09:43:09 |
18.87 |
7 |
3856 |
卖出 |
| 09:43:12 |
18.86 |
3 |
3859 |
卖出 |
| 09:43:21 |
18.88 |
12 |
3871 |
买入 |
| 09:43:27 |
18.88 |
1 |
3872 |
买入 |
| 09:43:36 |
18.88 |
3 |
3875 |
买入 |
| 09:43:42 |
18.88 |
24 |
3899 |
买入 |
| 09:43:45 |
18.88 |
15 |
3914 |
买入 |
| 09:44:06 |
18.86 |
32 |
3946 |
卖出 |
| 09:44:09 |
18.83 |
145 |
4091 |
卖出 |
| 09:44:12 |
18.84 |
46 |
4137 |
买入 |
| 09:44:15 |
18.8 |
32 |
4169 |
卖出 |
| 09:44:18 |
18.84 |
23 |
4192 |
买入 |
| 09:44:21 |
18.82 |
9 |
4201 |
卖出 |
| 09:44:24 |
18.8 |
11 |
4212 |
卖出 |
| 09:44:27 |
18.8 |
7 |
4219 |
卖出 |
| 09:44:30 |
18.8 |
2 |
4221 |
卖出 |
| 09:44:33 |
18.8 |
6 |
4227 |
卖出 |
| 09:44:36 |
18.8 |
3 |
4230 |
卖出 |
| 09:44:39 |
18.84 |
2 |
4232 |
买入 |
| 09:44:42 |
18.8 |
1 |
4233 |
卖出 |
| 09:44:48 |
18.81 |
1 |
4234 |
卖出 |
| 09:44:51 |
18.84 |
8 |
4242 |
买入 |
| 09:44:54 |
18.81 |
51 |
4293 |
卖出 |
| 09:44:57 |
18.81 |
16 |
4309 |
买入 |
| 09:45:00 |
18.81 |
6 |
4315 |
买入 |
| 09:45:03 |
18.81 |
21 |
4336 |
买入 |
| 09:45:06 |
18.8 |
18 |
4354 |
卖出 |
| 09:45:09 |
18.85 |
25 |
4379 |
买入 |
| 09:45:12 |
18.88 |
8 |
4387 |
买入 |
| 09:45:15 |
18.88 |
2 |
4389 |
买入 |
| 09:45:18 |
18.85 |
71 |
4460 |
卖出 |
| 09:45:21 |
18.85 |
29 |
4489 |
买入 |
| 09:45:24 |
18.85 |
23 |
4512 |
买入 |
| 09:45:27 |
18.85 |
1 |
4513 |
买入 |
| 09:45:30 |
18.85 |
16 |
4529 |
卖出 |
| 09:45:33 |
18.88 |
3 |
4532 |
买入 |
| 09:45:36 |
18.84 |
123 |
4655 |
卖出 |
| 09:45:39 |
18.88 |
41 |
4696 |
买入 |
| 09:45:57 |
18.87 |
2 |
4698 |
买入 |
| 09:46:06 |
18.85 |
1 |
4699 |
卖出 |
| 09:46:12 |
18.87 |
6 |
4705 |
买入 |
| 09:46:15 |
18.88 |
3 |
4708 |
买入 |
| 09:46:24 |
18.86 |
232 |
4940 |
卖出 |
| 09:46:27 |
18.87 |
6 |
4946 |
买入 |
| 09:46:45 |
18.85 |
2 |
4948 |
卖出 |
| 09:46:57 |
18.85 |
2 |
4950 |
卖出 |
| 09:47:00 |
18.85 |
61 |
5011 |
卖出 |
| 09:47:03 |
18.84 |
7 |
5018 |
卖出 |
| 09:47:06 |
18.81 |
1 |
5019 |
卖出 |
| 09:47:09 |
18.85 |
32 |
5051 |
买入 |
| 09:47:12 |
18.85 |
6 |
5057 |
买入 |
| 09:47:21 |
18.82 |
27 |
5084 |
卖出 |
| 09:47:24 |
18.82 |
9 |
5093 |
买入 |
| 09:47:27 |
18.86 |
25 |
5118 |
买入 |
| 09:47:36 |
18.88 |
20 |
5138 |
买入 |
| 09:48:12 |
18.86 |
10 |
5148 |
买入 |
| 09:48:18 |
18.86 |
5 |
5153 |
买入 |
| 09:48:21 |
18.86 |
1 |
5154 |
买入 |
| 09:48:30 |
18.86 |
1 |
5155 |
买入 |
| 09:48:33 |
18.86 |
9 |
5164 |
买入 |
| 09:48:39 |
18.86 |
15 |
5179 |
买入 |
| 09:48:48 |
18.86 |
10 |
5189 |
买入 |
| 09:48:51 |
18.86 |
1 |
5190 |
买入 |
| 09:48:54 |
18.86 |
1 |
5191 |
买入 |
| 09:48:57 |
18.86 |
1 |
5192 |
买入 |
| 09:49:12 |
18.86 |
5 |
5197 |
买入 |
| 09:49:15 |
18.87 |
4 |
5201 |
买入 |
| 09:49:21 |
18.87 |
6 |
5207 |
买入 |
| 09:49:42 |
18.94 |
6 |
5213 |
买入 |
| 09:49:45 |
18.87 |
42 |
5255 |
卖出 |
| 09:50:00 |
18.95 |
10 |
5265 |
买入 |
| 09:50:15 |
18.9 |
8 |
5273 |
卖出 |
| 09:50:18 |
18.88 |
6 |
5279 |
卖出 |
| 09:50:21 |
18.99 |
181 |
5460 |
买入 |
| 09:50:24 |
18.87 |
58 |
5518 |
卖出 |
| 09:50:27 |
18.87 |
9 |
5527 |
买入 |
| 09:50:30 |
18.86 |
2 |
5529 |
卖出 |