坚朗五金[002791]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
82.55 |
9 |
9 |
集合竞价 |
| 09:15:09 |
82.5 |
19 |
19 |
集合竞价 |
| 09:15:27 |
82.5 |
20 |
20 |
集合竞价 |
| 09:15:54 |
82.5 |
21 |
21 |
集合竞价 |
| 09:16:12 |
82.5 |
21 |
21 |
集合竞价 |
| 09:16:30 |
82.5 |
21 |
21 |
集合竞价 |
| 09:16:48 |
82.5 |
21 |
21 |
集合竞价 |
| 09:16:57 |
82.5 |
27 |
27 |
集合竞价 |
| 09:17:06 |
81.99 |
27 |
27 |
集合竞价 |
| 09:17:33 |
81.66 |
28 |
28 |
集合竞价 |
| 09:17:42 |
81.2 |
29 |
29 |
集合竞价 |
| 09:17:51 |
81.2 |
29 |
29 |
集合竞价 |
| 09:18:00 |
80 |
28 |
28 |
集合竞价 |
| 09:18:09 |
80 |
32 |
32 |
集合竞价 |
| 09:18:18 |
80 |
34 |
34 |
集合竞价 |
| 09:18:27 |
80 |
35 |
35 |
集合竞价 |
| 09:18:45 |
80 |
35 |
35 |
集合竞价 |
| 09:18:54 |
80 |
51 |
51 |
集合竞价 |
| 09:19:30 |
80 |
51 |
51 |
集合竞价 |
| 09:19:39 |
80 |
54 |
54 |
集合竞价 |
| 09:19:48 |
80 |
54 |
54 |
集合竞价 |
| 09:20:00 |
80 |
55 |
55 |
集合竞价 |
| 09:20:09 |
80 |
55 |
55 |
集合竞价 |
| 09:20:36 |
80 |
56 |
56 |
集合竞价 |
| 09:20:54 |
80 |
62 |
62 |
集合竞价 |
| 09:21:03 |
80 |
68 |
68 |
集合竞价 |
| 09:21:12 |
80 |
70 |
70 |
集合竞价 |
| 09:21:39 |
80 |
70 |
70 |
集合竞价 |
| 09:21:48 |
80 |
71 |
71 |
集合竞价 |
| 09:21:57 |
80 |
73 |
73 |
集合竞价 |
| 09:22:06 |
80 |
73 |
73 |
集合竞价 |
| 09:22:15 |
80 |
74 |
74 |
集合竞价 |
| 09:23:00 |
80 |
76 |
76 |
集合竞价 |
| 09:23:09 |
80 |
83 |
83 |
集合竞价 |
| 09:23:18 |
80 |
83 |
83 |
集合竞价 |
| 09:23:27 |
80 |
87 |
87 |
集合竞价 |
| 09:23:36 |
80 |
87 |
87 |
集合竞价 |
| 09:23:45 |
80 |
87 |
87 |
集合竞价 |
| 09:23:54 |
80 |
87 |
87 |
集合竞价 |
| 09:24:03 |
80 |
87 |
87 |
集合竞价 |
| 09:24:12 |
80 |
87 |
87 |
集合竞价 |
| 09:24:21 |
80 |
109 |
109 |
集合竞价 |
| 09:24:30 |
80 |
141 |
141 |
集合竞价 |
| 09:24:39 |
80 |
152 |
152 |
集合竞价 |
| 09:24:48 |
80 |
154 |
154 |
集合竞价 |
| 09:24:57 |
80 |
170 |
170 |
集合竞价 |
| 09:25:00 |
80 |
184 |
354 |
买入 |
| 09:30:00 |
79 |
87 |
441 |
卖出 |
| 09:30:03 |
79 |
261 |
702 |
买入 |
| 09:30:06 |
79.29 |
160 |
862 |
买入 |
| 09:30:09 |
79.29 |
44 |
906 |
卖出 |
| 09:30:12 |
80 |
159 |
1065 |
买入 |
| 09:30:15 |
79.28 |
55 |
1120 |
卖出 |
| 09:30:18 |
79.28 |
82 |
1202 |
买入 |
| 09:30:21 |
80 |
88 |
1290 |
买入 |
| 09:30:24 |
79.61 |
65 |
1355 |
卖出 |
| 09:30:27 |
80 |
94 |
1449 |
买入 |
| 09:30:30 |
80.07 |
85 |
1534 |
买入 |
| 09:30:33 |
80.43 |
32 |
1566 |
买入 |
| 09:30:36 |
80.19 |
12 |
1578 |
卖出 |
| 09:30:39 |
80.43 |
5 |
1583 |
买入 |
| 09:30:42 |
80.49 |
42 |
1625 |
买入 |
| 09:30:45 |
80.31 |
13 |
1638 |
卖出 |
| 09:30:48 |
79.85 |
10 |
1648 |
卖出 |
| 09:30:51 |
80.42 |
30 |
1678 |
买入 |
| 09:30:54 |
80.01 |
6 |
1684 |
卖出 |
| 09:30:57 |
80.41 |
10 |
1694 |
买入 |
| 09:31:00 |
80.09 |
3 |
1697 |
卖出 |
| 09:31:03 |
80.22 |
22 |
1719 |
买入 |
| 09:31:06 |
80.22 |
22 |
1741 |
买入 |
| 09:31:09 |
80.22 |
12 |
1753 |
买入 |
| 09:31:12 |
80.19 |
25 |
1778 |
卖出 |
| 09:31:15 |
80.19 |
7 |
1785 |
买入 |
| 09:31:18 |
80.01 |
26 |
1811 |
卖出 |
| 09:31:21 |
80.05 |
7 |
1818 |
买入 |
| 09:31:24 |
79.97 |
9 |
1827 |
卖出 |
| 09:31:27 |
80.01 |
8 |
1835 |
买入 |
| 09:31:30 |
79.92 |
14 |
1849 |
卖出 |
| 09:31:33 |
79.84 |
2 |
1851 |
卖出 |
| 09:31:36 |
79.61 |
10 |
1861 |
卖出 |
| 09:31:39 |
79.96 |
45 |
1906 |
买入 |
| 09:31:42 |
79.96 |
24 |
1930 |
卖出 |
| 09:31:45 |
79.96 |
19 |
1949 |
卖出 |
| 09:31:48 |
80.2 |
19 |
1968 |
买入 |
| 09:31:51 |
79.94 |
5 |
1973 |
卖出 |
| 09:31:54 |
79.85 |
1 |
1974 |
卖出 |
| 09:31:57 |
79.85 |
24 |
1998 |
卖出 |
| 09:32:00 |
79.8 |
4 |
2002 |
卖出 |
| 09:32:03 |
79.82 |
3 |
2005 |
买入 |
| 09:32:06 |
79.67 |
5 |
2010 |
卖出 |
| 09:32:12 |
79.8 |
19 |
2029 |
买入 |
| 09:32:15 |
79.5 |
94 |
2123 |
卖出 |
| 09:32:18 |
79.5 |
87 |
2210 |
买入 |
| 09:32:21 |
79.4 |
30 |
2240 |
卖出 |
| 09:32:24 |
79.4 |
15 |
2255 |
买入 |
| 09:32:27 |
79.3 |
28 |
2283 |
卖出 |
| 09:32:30 |
79.31 |
18 |
2301 |
买入 |
| 09:32:33 |
79.3 |
8 |
2309 |
卖出 |
| 09:32:36 |
79.3 |
4 |
2313 |
买入 |
| 09:32:39 |
79.3 |
20 |
2333 |
买入 |
| 09:32:42 |
79.28 |
3 |
2336 |
卖出 |
| 09:32:45 |
79.3 |
10 |
2346 |
买入 |
| 09:32:48 |
79.3 |
22 |
2368 |
买入 |
| 09:32:51 |
79.3 |
26 |
2394 |
买入 |
| 09:32:54 |
79.44 |
46 |
2440 |
买入 |
| 09:32:57 |
79.29 |
29 |
2469 |
卖出 |
| 09:33:00 |
79.32 |
4 |
2473 |
买入 |
| 09:33:03 |
79.5 |
90 |
2563 |
买入 |
| 09:33:06 |
80 |
119 |
2682 |
买入 |
| 09:33:09 |
80.07 |
40 |
2722 |
买入 |
| 09:33:12 |
80.02 |
37 |
2759 |
卖出 |
| 09:33:18 |
80.2 |
32 |
2791 |
买入 |
| 09:33:21 |
80 |
117 |
2908 |
卖出 |
| 09:33:24 |
80.1 |
56 |
2964 |
买入 |
| 09:33:27 |
80.21 |
4 |
2968 |
买入 |
| 09:33:30 |
80.15 |
19 |
2987 |
卖出 |
| 09:33:33 |
80.2 |
9 |
2996 |
买入 |
| 09:33:36 |
80.21 |
14 |
3010 |
买入 |
| 09:33:39 |
80.19 |
19 |
3029 |
卖出 |
| 09:33:42 |
80.21 |
7 |
3036 |
买入 |
| 09:33:45 |
80.48 |
7 |
3043 |
买入 |
| 09:33:48 |
80.5 |
55 |
3098 |
买入 |
| 09:33:51 |
80.49 |
6 |
3104 |
卖出 |
| 09:33:54 |
80.42 |
7 |
3111 |
买入 |
| 09:34:00 |
80.32 |
3 |
3114 |
卖出 |
| 09:34:06 |
80.42 |
34 |
3148 |
买入 |
| 09:34:09 |
80.15 |
46 |
3194 |
卖出 |
| 09:34:12 |
80.03 |
3 |
3197 |
卖出 |
| 09:34:18 |
80.15 |
2 |
3199 |
买入 |
| 09:34:21 |
80.3 |
6 |
3205 |
买入 |
| 09:34:24 |
80.28 |
16 |
3221 |
卖出 |
| 09:34:27 |
80.34 |
64 |
3285 |
买入 |
| 09:34:30 |
80.31 |
18 |
3303 |
卖出 |
| 09:34:33 |
80.34 |
25 |
3328 |
买入 |
| 09:34:36 |
80.34 |
17 |
3345 |
买入 |
| 09:34:39 |
80.34 |
25 |
3370 |
买入 |
| 09:34:42 |
80.34 |
38 |
3408 |
买入 |
| 09:34:45 |
80.33 |
55 |
3463 |
卖出 |
| 09:34:48 |
80.32 |
13 |
3476 |
卖出 |
| 09:34:51 |
80.32 |
1 |
3477 |
卖出 |
| 09:34:54 |
80.15 |
6 |
3483 |
卖出 |
| 09:34:57 |
80.28 |
22 |
3505 |
买入 |
| 09:35:00 |
80.34 |
13 |
3518 |
买入 |
| 09:35:03 |
80.49 |
40 |
3558 |
买入 |
| 09:35:06 |
80.84 |
44 |
3602 |
买入 |
| 09:35:09 |
80.99 |
5 |
3607 |
买入 |
| 09:35:12 |
80.99 |
3 |
3610 |
买入 |
| 09:35:15 |
81.5 |
29 |
3639 |
买入 |
| 09:35:18 |
80.99 |
23 |
3662 |
卖出 |
| 09:35:21 |
80.81 |
45 |
3707 |
卖出 |
| 09:35:24 |
80.81 |
2 |
3709 |
买入 |
| 09:35:27 |
80.81 |
7 |
3716 |
买入 |
| 09:35:30 |
80.88 |
13 |
3729 |
买入 |
| 09:35:33 |
80.86 |
15 |
3744 |
卖出 |
| 09:35:36 |
80.61 |
9 |
3753 |
卖出 |
| 09:35:39 |
80.62 |
4 |
3757 |
卖出 |
| 09:35:42 |
80.65 |
5 |
3762 |
买入 |
| 09:35:48 |
80.72 |
8 |
3770 |
卖出 |
| 09:35:51 |
80.76 |
3 |
3773 |
买入 |
| 09:35:54 |
80.73 |
19 |
3792 |
卖出 |
| 09:35:57 |
80.72 |
22 |
3814 |
卖出 |
| 09:36:00 |
80.76 |
2 |
3816 |
卖出 |
| 09:36:03 |
80.76 |
17 |
3833 |
卖出 |
| 09:36:06 |
81.12 |
96 |
3929 |
买入 |
| 09:36:09 |
81.33 |
16 |
3945 |
买入 |
| 09:36:12 |
81.5 |
43 |
3988 |
买入 |
| 09:36:15 |
81.36 |
21 |
4009 |
卖出 |
| 09:36:18 |
81.43 |
4 |
4013 |
买入 |
| 09:36:21 |
81.38 |
8 |
4021 |
卖出 |
| 09:36:24 |
81.8 |
23 |
4044 |
买入 |
| 09:36:27 |
81.4 |
13 |
4057 |
卖出 |
| 09:36:30 |
81.4 |
8 |
4065 |
卖出 |
| 09:36:33 |
81.39 |
6 |
4071 |
买入 |
| 09:36:36 |
81.36 |
32 |
4103 |
卖出 |
| 09:36:39 |
81.44 |
8 |
4111 |
买入 |
| 09:36:42 |
81.39 |
1 |
4112 |
卖出 |
| 09:36:45 |
81.36 |
17 |
4129 |
卖出 |
| 09:36:48 |
81.43 |
9 |
4138 |
买入 |
| 09:36:51 |
81.4 |
12 |
4150 |
卖出 |
| 09:36:54 |
81.5 |
3 |
4153 |
买入 |
| 09:36:57 |
81.65 |
5 |
4158 |
买入 |
| 09:37:00 |
81.65 |
3 |
4161 |
买入 |
| 09:37:03 |
81.5 |
1 |
4162 |
卖出 |
| 09:37:06 |
81.53 |
3 |
4165 |
买入 |
| 09:37:09 |
81.54 |
22 |
4187 |
买入 |
| 09:37:12 |
81.5 |
13 |
4200 |
卖出 |
| 09:37:15 |
81.5 |
42 |
4242 |
买入 |
| 09:37:18 |
81.53 |
3 |
4245 |
买入 |
| 09:37:21 |
81.47 |
1 |
4246 |
卖出 |
| 09:37:24 |
81.53 |
29 |
4275 |
买入 |
| 09:37:27 |
81.3 |
55 |
4330 |
卖出 |
| 09:37:30 |
81.3 |
33 |
4363 |
买入 |
| 09:37:36 |
81.12 |
37 |
4400 |
卖出 |
| 09:37:42 |
81.12 |
6 |
4406 |
卖出 |
| 09:37:45 |
81.22 |
10 |
4416 |
买入 |
| 09:37:48 |
80.93 |
2 |
4418 |
卖出 |
| 09:37:54 |
80.86 |
7 |
4425 |
卖出 |
| 09:37:57 |
80.94 |
13 |
4438 |
买入 |
| 09:38:06 |
80.96 |
8 |
4446 |
买入 |
| 09:38:09 |
80.96 |
4 |
4450 |
卖出 |
| 09:38:12 |
81.11 |
11 |
4461 |
买入 |
| 09:38:15 |
81.11 |
3 |
4464 |
买入 |
| 09:38:18 |
81.12 |
8 |
4472 |
买入 |
| 09:38:21 |
81.12 |
2 |
4474 |
买入 |
| 09:38:24 |
80.98 |
50 |
4524 |
卖出 |
| 09:38:27 |
81.1 |
3 |
4527 |
买入 |
| 09:38:30 |
81.1 |
9 |
4536 |
买入 |
| 09:38:33 |
81.1 |
2 |
4538 |
卖出 |
| 09:38:36 |
81.05 |
4 |
4542 |
卖出 |
| 09:38:39 |
81.11 |
16 |
4558 |
买入 |
| 09:38:42 |
81.2 |
2 |
4560 |
买入 |
| 09:38:48 |
81.05 |
15 |
4575 |
卖出 |
| 09:38:51 |
81.05 |
6 |
4581 |
买入 |
| 09:38:54 |
81.18 |
4 |
4585 |
买入 |
| 09:38:57 |
81.01 |
1 |
4586 |
卖出 |
| 09:39:00 |
81.06 |
1 |
4587 |
买入 |
| 09:39:03 |
81.06 |
1 |
4588 |
卖出 |
| 09:39:06 |
81.06 |
36 |
4624 |
卖出 |
| 09:39:15 |
81.08 |
3 |
4627 |
买入 |
| 09:39:18 |
81.2 |
18 |
4645 |
买入 |
| 09:39:27 |
81.14 |
5 |
4650 |
卖出 |
| 09:39:30 |
81.2 |
4 |
4654 |
买入 |
| 09:39:33 |
81.2 |
8 |
4662 |
买入 |
| 09:39:36 |
81.2 |
5 |
4667 |
买入 |
| 09:39:39 |
81.2 |
15 |
4682 |
买入 |
| 09:39:42 |
81.17 |
7 |
4689 |
卖出 |
| 09:39:48 |
81.13 |
5 |
4694 |
卖出 |
| 09:39:51 |
81.13 |
2 |
4696 |
卖出 |
| 09:39:54 |
80.99 |
75 |
4771 |
卖出 |
| 09:39:57 |
80.89 |
19 |
4790 |
卖出 |
| 09:40:03 |
80.98 |
13 |
4803 |
买入 |
| 09:40:06 |
81.11 |
6 |
4809 |
买入 |
| 09:40:09 |
81.13 |
3 |
4812 |
买入 |
| 09:40:15 |
80.98 |
6 |
4818 |
卖出 |
| 09:40:18 |
80.99 |
3 |
4821 |
买入 |
| 09:40:21 |
80.8 |
2 |
4823 |
卖出 |
| 09:40:30 |
81.03 |
1 |
4824 |
买入 |
| 09:40:33 |
81 |
4 |
4828 |
买入 |
| 09:40:42 |
81 |
1 |
4829 |
买入 |
| 09:40:48 |
80.99 |
5 |
4834 |
买入 |
| 09:41:03 |
80.96 |
5 |
4839 |
买入 |
| 09:41:06 |
80.81 |
25 |
4864 |
卖出 |
| 09:41:09 |
80.8 |
3 |
4867 |
卖出 |
| 09:41:12 |
80.8 |
4 |
4871 |
卖出 |
| 09:41:18 |
80.8 |
8 |
4879 |
卖出 |
| 09:41:21 |
80.8 |
2 |
4881 |
卖出 |
| 09:41:24 |
80.77 |
42 |
4923 |
卖出 |
| 09:41:30 |
80.75 |
4 |
4927 |
买入 |
| 09:41:33 |
80.73 |
3 |
4930 |
卖出 |
| 09:41:36 |
80.7 |
2 |
4932 |
卖出 |
| 09:41:39 |
80.7 |
3 |
4935 |
卖出 |
| 09:41:45 |
80.62 |
2 |
4937 |
卖出 |
| 09:41:48 |
80.62 |
5 |
4942 |
买入 |
| 09:41:51 |
80.56 |
3 |
4945 |
卖出 |
| 09:41:54 |
80.62 |
23 |
4968 |
买入 |
| 09:41:57 |
80.62 |
12 |
4980 |
买入 |
| 09:42:00 |
80.52 |
16 |
4996 |
卖出 |
| 09:42:03 |
80.6 |
1 |
4997 |
买入 |
| 09:42:06 |
80.65 |
16 |
5013 |
买入 |
| 09:42:09 |
80.65 |
1 |
5014 |
买入 |
| 09:42:12 |
80.5 |
19 |
5033 |
卖出 |
| 09:42:18 |
80.55 |
1 |
5034 |
买入 |
| 09:42:21 |
80.5 |
2 |
5036 |
卖出 |
| 09:42:30 |
80.5 |
2 |
5038 |
卖出 |
| 09:42:33 |
80.51 |
1 |
5039 |
买入 |
| 09:42:39 |
80.5 |
6 |
5045 |
卖出 |
| 09:42:45 |
80.5 |
7 |
5052 |
卖出 |
| 09:42:48 |
80.49 |
69 |
5121 |
卖出 |
| 09:42:54 |
80.4 |
1 |
5122 |
卖出 |
| 09:42:57 |
80.46 |
1 |
5123 |
买入 |
| 09:43:00 |
80.4 |
6 |
5129 |
卖出 |
| 09:43:06 |
80.4 |
5 |
5134 |
卖出 |
| 09:43:12 |
80.46 |
18 |
5152 |
买入 |
| 09:43:15 |
80.51 |
28 |
5180 |
买入 |
| 09:43:18 |
80.59 |
20 |
5200 |
买入 |
| 09:43:21 |
80.53 |
1 |
5201 |
卖出 |
| 09:43:24 |
80.65 |
3 |
5204 |
买入 |
| 09:43:27 |
80.67 |
2 |
5206 |
买入 |
| 09:43:33 |
80.7 |
3 |
5209 |
买入 |
| 09:43:36 |
80.7 |
3 |
5212 |
买入 |
| 09:43:42 |
80.67 |
1 |
5213 |
卖出 |
| 09:43:45 |
80.67 |
5 |
5218 |
买入 |
| 09:43:51 |
80.73 |
3 |
5221 |
卖出 |
| 09:43:54 |
80.74 |
5 |
5226 |
买入 |
| 09:43:57 |
80.82 |
2 |
5228 |
买入 |
| 09:44:00 |
80.83 |
4 |
5232 |
买入 |
| 09:44:03 |
80.84 |
7 |
5239 |
买入 |
| 09:44:06 |
80.84 |
7 |
5246 |
买入 |
| 09:44:09 |
80.82 |
8 |
5254 |
卖出 |
| 09:44:12 |
80.82 |
1 |
5255 |
买入 |
| 09:44:15 |
80.8 |
6 |
5261 |
卖出 |
| 09:44:18 |
80.7 |
16 |
5277 |
卖出 |
| 09:44:21 |
80.67 |
5 |
5282 |
卖出 |
| 09:44:24 |
80.67 |
20 |
5302 |
卖出 |
| 09:44:27 |
80.69 |
6 |
5308 |
买入 |
| 09:44:30 |
80.64 |
1 |
5309 |
卖出 |
| 09:44:33 |
80.7 |
1 |
5310 |
买入 |
| 09:44:36 |
80.64 |
5 |
5315 |
卖出 |
| 09:44:42 |
80.62 |
1 |
5316 |
买入 |
| 09:44:48 |
80.76 |
3 |
5319 |
买入 |