钧达股份[002865]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:21 |
70.35 |
27 |
27 |
集合竞价 |
| 09:19:30 |
74.06 |
0 |
0 |
集合竞价 |
| 09:20:00 |
73.37 |
1 |
1 |
集合竞价 |
| 09:20:27 |
73.37 |
1 |
1 |
集合竞价 |
| 09:20:45 |
73 |
6 |
6 |
集合竞价 |
| 09:20:54 |
73 |
6 |
6 |
集合竞价 |
| 09:21:03 |
73 |
6 |
6 |
集合竞价 |
| 09:21:48 |
73 |
6 |
6 |
集合竞价 |
| 09:21:57 |
72.1 |
22 |
22 |
集合竞价 |
| 09:22:06 |
72.1 |
24 |
24 |
集合竞价 |
| 09:22:15 |
72.1 |
26 |
26 |
集合竞价 |
| 09:22:33 |
72.1 |
26 |
26 |
集合竞价 |
| 09:22:51 |
72.09 |
27 |
27 |
集合竞价 |
| 09:23:00 |
72.1 |
35 |
35 |
集合竞价 |
| 09:23:18 |
72.1 |
48 |
48 |
集合竞价 |
| 09:23:27 |
72.1 |
82 |
82 |
集合竞价 |
| 09:23:36 |
72.1 |
82 |
82 |
集合竞价 |
| 09:23:45 |
72.1 |
82 |
82 |
集合竞价 |
| 09:23:54 |
72.1 |
82 |
82 |
集合竞价 |
| 09:24:03 |
72.1 |
82 |
82 |
集合竞价 |
| 09:24:12 |
72.1 |
84 |
84 |
集合竞价 |
| 09:24:21 |
72.1 |
88 |
88 |
集合竞价 |
| 09:24:30 |
72.1 |
88 |
88 |
集合竞价 |
| 09:24:48 |
72.1 |
88 |
88 |
集合竞价 |
| 09:24:57 |
72.09 |
92 |
92 |
集合竞价 |
| 09:25:00 |
72.1 |
112 |
204 |
买入 |
| 09:30:00 |
72.1 |
46 |
250 |
买入 |
| 09:30:03 |
72 |
41 |
291 |
卖出 |
| 09:30:06 |
72 |
58 |
349 |
买入 |
| 09:30:09 |
71 |
13 |
362 |
卖出 |
| 09:30:12 |
71.01 |
14 |
376 |
卖出 |
| 09:30:15 |
71.2 |
67 |
443 |
买入 |
| 09:30:18 |
71.12 |
40 |
483 |
卖出 |
| 09:30:21 |
71.27 |
31 |
514 |
买入 |
| 09:30:24 |
71.61 |
12 |
526 |
买入 |
| 09:30:27 |
71.56 |
19 |
545 |
卖出 |
| 09:30:30 |
71.98 |
12 |
557 |
买入 |
| 09:30:33 |
71.86 |
34 |
591 |
卖出 |
| 09:30:36 |
72 |
47 |
638 |
买入 |
| 09:30:39 |
71.93 |
64 |
702 |
卖出 |
| 09:30:42 |
71.93 |
52 |
754 |
买入 |
| 09:30:45 |
71.8 |
35 |
789 |
卖出 |
| 09:30:48 |
71.91 |
65 |
854 |
买入 |
| 09:30:51 |
71.8 |
14 |
868 |
卖出 |
| 09:30:54 |
71.76 |
23 |
891 |
买入 |
| 09:30:57 |
71.69 |
1 |
892 |
卖出 |
| 09:31:00 |
71.61 |
2 |
894 |
卖出 |
| 09:31:03 |
71.64 |
44 |
938 |
买入 |
| 09:31:06 |
71.76 |
69 |
1007 |
买入 |
| 09:31:09 |
71.9 |
42 |
1049 |
买入 |
| 09:31:12 |
71.9 |
27 |
1076 |
买入 |
| 09:31:15 |
71.93 |
88 |
1164 |
买入 |
| 09:31:18 |
71.93 |
15 |
1179 |
买入 |
| 09:31:21 |
71.92 |
16 |
1195 |
卖出 |
| 09:31:24 |
71.91 |
24 |
1219 |
卖出 |
| 09:31:27 |
71.93 |
11 |
1230 |
买入 |
| 09:31:30 |
71.92 |
16 |
1246 |
卖出 |
| 09:31:33 |
71.93 |
5 |
1251 |
买入 |
| 09:31:36 |
71.91 |
2 |
1253 |
卖出 |
| 09:31:39 |
71.9 |
1 |
1254 |
卖出 |
| 09:31:42 |
71.94 |
32 |
1286 |
买入 |
| 09:31:45 |
72.05 |
59 |
1345 |
买入 |
| 09:31:48 |
72.09 |
16 |
1361 |
买入 |
| 09:31:51 |
72.08 |
15 |
1376 |
买入 |
| 09:31:54 |
72.2 |
85 |
1461 |
买入 |
| 09:31:57 |
72.19 |
16 |
1477 |
卖出 |
| 09:32:00 |
72.1 |
7 |
1484 |
卖出 |
| 09:32:06 |
72.2 |
35 |
1519 |
买入 |
| 09:32:09 |
72.42 |
2 |
1521 |
买入 |
| 09:32:12 |
72.5 |
28 |
1549 |
买入 |
| 09:32:15 |
72.77 |
1 |
1550 |
买入 |
| 09:32:18 |
72.76 |
10 |
1560 |
买入 |
| 09:32:21 |
72.55 |
12 |
1572 |
卖出 |
| 09:32:24 |
72.75 |
10 |
1582 |
买入 |
| 09:32:27 |
72.62 |
25 |
1607 |
卖出 |
| 09:32:30 |
72.61 |
1 |
1608 |
卖出 |
| 09:32:33 |
72.62 |
1 |
1609 |
卖出 |
| 09:32:36 |
72.55 |
51 |
1660 |
卖出 |
| 09:32:39 |
72.49 |
23 |
1683 |
卖出 |
| 09:32:42 |
72.41 |
1 |
1684 |
卖出 |
| 09:32:45 |
72.41 |
1 |
1685 |
买入 |
| 09:32:48 |
72.41 |
22 |
1707 |
买入 |
| 09:32:51 |
72.11 |
24 |
1731 |
卖出 |
| 09:32:54 |
72.22 |
2 |
1733 |
买入 |
| 09:32:57 |
72.12 |
3 |
1736 |
卖出 |
| 09:33:00 |
72 |
80 |
1816 |
卖出 |
| 09:33:03 |
72.01 |
7 |
1823 |
买入 |
| 09:33:06 |
72.27 |
28 |
1851 |
买入 |
| 09:33:09 |
72.14 |
4 |
1855 |
卖出 |
| 09:33:12 |
72.17 |
19 |
1874 |
买入 |
| 09:33:15 |
72.16 |
11 |
1885 |
卖出 |
| 09:33:18 |
72.16 |
2 |
1887 |
买入 |
| 09:33:21 |
72.25 |
22 |
1909 |
买入 |
| 09:33:24 |
72.27 |
20 |
1929 |
买入 |
| 09:33:27 |
72.28 |
19 |
1948 |
买入 |
| 09:33:30 |
72.4 |
17 |
1965 |
买入 |
| 09:33:33 |
72.42 |
24 |
1989 |
买入 |
| 09:33:36 |
72.49 |
5 |
1994 |
买入 |
| 09:33:39 |
72.49 |
12 |
2006 |
买入 |
| 09:33:42 |
72.49 |
7 |
2013 |
买入 |
| 09:33:45 |
72.54 |
3 |
2016 |
买入 |
| 09:33:48 |
72.61 |
5 |
2021 |
买入 |
| 09:33:51 |
72.54 |
2 |
2023 |
卖出 |
| 09:33:54 |
72.53 |
2 |
2025 |
买入 |
| 09:33:57 |
72.49 |
13 |
2038 |
卖出 |
| 09:34:00 |
72.29 |
11 |
2049 |
卖出 |
| 09:34:03 |
72.35 |
6 |
2055 |
买入 |
| 09:34:06 |
72.25 |
4 |
2059 |
卖出 |
| 09:34:09 |
72.29 |
9 |
2068 |
买入 |
| 09:34:12 |
72.25 |
3 |
2071 |
卖出 |
| 09:34:15 |
72.06 |
42 |
2113 |
卖出 |
| 09:34:18 |
72.28 |
7 |
2120 |
买入 |
| 09:34:21 |
72.06 |
15 |
2135 |
卖出 |
| 09:34:27 |
72.06 |
16 |
2151 |
卖出 |
| 09:34:30 |
72.06 |
21 |
2172 |
买入 |
| 09:34:33 |
72.06 |
10 |
2182 |
卖出 |
| 09:34:36 |
72.06 |
61 |
2243 |
买入 |
| 09:34:39 |
72.1 |
2 |
2245 |
卖出 |
| 09:34:45 |
72.1 |
1 |
2246 |
买入 |
| 09:34:48 |
72.08 |
3 |
2249 |
卖出 |
| 09:34:51 |
72.06 |
2 |
2251 |
卖出 |
| 09:34:54 |
72.05 |
2 |
2253 |
卖出 |
| 09:34:57 |
72.03 |
7 |
2260 |
卖出 |
| 09:35:00 |
72 |
3 |
2263 |
卖出 |
| 09:35:03 |
71.98 |
32 |
2295 |
卖出 |
| 09:35:06 |
71.91 |
4 |
2299 |
卖出 |
| 09:35:09 |
71.9 |
8 |
2307 |
卖出 |
| 09:35:12 |
71.81 |
4 |
2311 |
卖出 |
| 09:35:15 |
71.75 |
6 |
2317 |
卖出 |
| 09:35:18 |
71.78 |
12 |
2329 |
买入 |
| 09:35:21 |
71.78 |
1 |
2330 |
买入 |
| 09:35:24 |
71.75 |
4 |
2334 |
卖出 |
| 09:35:27 |
71.75 |
10 |
2344 |
卖出 |
| 09:35:30 |
71.64 |
62 |
2406 |
卖出 |
| 09:35:36 |
71.63 |
9 |
2415 |
卖出 |
| 09:35:39 |
71.65 |
8 |
2423 |
买入 |
| 09:35:42 |
71.62 |
1 |
2424 |
卖出 |
| 09:35:45 |
71.5 |
33 |
2457 |
卖出 |
| 09:35:48 |
71.43 |
22 |
2479 |
卖出 |
| 09:35:51 |
71.42 |
19 |
2498 |
卖出 |
| 09:35:54 |
71.42 |
36 |
2534 |
买入 |
| 09:35:57 |
71.27 |
9 |
2543 |
卖出 |
| 09:36:00 |
71.42 |
86 |
2629 |
买入 |
| 09:36:03 |
71.49 |
24 |
2653 |
买入 |
| 09:36:06 |
71.47 |
52 |
2705 |
卖出 |
| 09:36:09 |
71.1 |
97 |
2802 |
卖出 |
| 09:36:12 |
71.47 |
29 |
2831 |
买入 |
| 09:36:15 |
71.18 |
20 |
2851 |
卖出 |
| 09:36:18 |
71.2 |
1 |
2852 |
买入 |
| 09:36:21 |
71.24 |
2 |
2854 |
买入 |
| 09:36:24 |
71.18 |
7 |
2861 |
卖出 |
| 09:36:30 |
71.17 |
20 |
2881 |
卖出 |
| 09:36:33 |
71.2 |
3 |
2884 |
买入 |
| 09:36:36 |
71.1 |
30 |
2914 |
卖出 |
| 09:36:39 |
71.16 |
9 |
2923 |
买入 |
| 09:36:42 |
71.16 |
62 |
2985 |
买入 |
| 09:36:45 |
71 |
68 |
3053 |
卖出 |
| 09:36:48 |
71.1 |
44 |
3097 |
买入 |
| 09:36:51 |
71.01 |
14 |
3111 |
卖出 |
| 09:36:54 |
71 |
11 |
3122 |
卖出 |
| 09:37:03 |
71.09 |
84 |
3206 |
买入 |
| 09:37:06 |
71.19 |
45 |
3251 |
买入 |
| 09:37:09 |
71.04 |
24 |
3275 |
卖出 |
| 09:37:12 |
70.74 |
141 |
3416 |
卖出 |
| 09:37:15 |
71.04 |
20 |
3436 |
卖出 |
| 09:37:21 |
71.02 |
12 |
3448 |
卖出 |
| 09:37:24 |
71.04 |
7 |
3455 |
买入 |
| 09:37:27 |
71.03 |
12 |
3467 |
买入 |
| 09:37:30 |
71 |
25 |
3492 |
卖出 |
| 09:37:33 |
71.02 |
1 |
3493 |
买入 |
| 09:37:36 |
71.01 |
27 |
3520 |
卖出 |
| 09:37:39 |
71.02 |
10 |
3530 |
卖出 |
| 09:37:42 |
71.02 |
9 |
3539 |
卖出 |
| 09:37:45 |
71.01 |
4 |
3543 |
卖出 |
| 09:37:48 |
71.02 |
4 |
3547 |
买入 |
| 09:37:51 |
71.03 |
5 |
3552 |
买入 |
| 09:37:54 |
71.02 |
13 |
3565 |
卖出 |
| 09:37:57 |
71.01 |
15 |
3580 |
卖出 |
| 09:38:03 |
71.01 |
5 |
3585 |
卖出 |
| 09:38:06 |
71.04 |
30 |
3615 |
买入 |
| 09:38:09 |
71.04 |
100 |
3715 |
买入 |
| 09:38:12 |
71.01 |
28 |
3743 |
卖出 |
| 09:38:15 |
71.22 |
12 |
3755 |
买入 |
| 09:38:18 |
71.04 |
5 |
3760 |
卖出 |
| 09:38:21 |
71.18 |
34 |
3794 |
买入 |
| 09:38:24 |
71.03 |
24 |
3818 |
卖出 |
| 09:38:27 |
71.14 |
2 |
3820 |
买入 |
| 09:38:30 |
71.02 |
11 |
3831 |
卖出 |
| 09:38:33 |
71.03 |
7 |
3838 |
卖出 |
| 09:38:39 |
71.09 |
2 |
3840 |
卖出 |
| 09:38:42 |
71.05 |
4 |
3844 |
卖出 |
| 09:38:48 |
71.05 |
9 |
3853 |
卖出 |
| 09:38:51 |
71.09 |
11 |
3864 |
买入 |
| 09:38:57 |
71.09 |
31 |
3895 |
卖出 |
| 09:39:00 |
71.12 |
18 |
3913 |
买入 |
| 09:39:03 |
71.13 |
62 |
3975 |
买入 |
| 09:39:06 |
71.35 |
29 |
4004 |
买入 |
| 09:39:09 |
71.03 |
66 |
4070 |
卖出 |
| 09:39:12 |
71.03 |
5 |
4075 |
买入 |
| 09:39:15 |
71 |
9 |
4084 |
卖出 |
| 09:39:18 |
71.03 |
9 |
4093 |
买入 |
| 09:39:21 |
71.03 |
10 |
4103 |
买入 |
| 09:39:24 |
71.09 |
14 |
4117 |
买入 |
| 09:39:27 |
71.1 |
5 |
4122 |
卖出 |
| 09:39:33 |
71.2 |
4 |
4126 |
买入 |
| 09:39:36 |
71.24 |
8 |
4134 |
买入 |
| 09:39:39 |
71.24 |
2 |
4136 |
买入 |
| 09:39:42 |
71.24 |
1 |
4137 |
买入 |
| 09:39:48 |
71.24 |
1 |
4138 |
买入 |
| 09:39:54 |
71.24 |
7 |
4145 |
买入 |
| 09:40:00 |
71.25 |
4 |
4149 |
买入 |
| 09:40:03 |
71.24 |
3 |
4152 |
卖出 |
| 09:40:06 |
71.26 |
8 |
4160 |
买入 |
| 09:40:09 |
71.21 |
23 |
4183 |
卖出 |
| 09:40:12 |
71.26 |
15 |
4198 |
买入 |
| 09:40:15 |
71.01 |
122 |
4320 |
卖出 |
| 09:40:18 |
71 |
31 |
4351 |
卖出 |
| 09:40:21 |
70.94 |
27 |
4378 |
卖出 |
| 09:40:24 |
70.8 |
11 |
4389 |
卖出 |
| 09:40:27 |
71 |
54 |
4443 |
买入 |
| 09:40:30 |
70.78 |
1 |
4444 |
卖出 |
| 09:40:33 |
70.8 |
4 |
4448 |
卖出 |
| 09:40:36 |
70.83 |
3 |
4451 |
买入 |
| 09:40:39 |
70.67 |
125 |
4576 |
卖出 |
| 09:40:42 |
70.72 |
23 |
4599 |
买入 |
| 09:40:45 |
70.6 |
68 |
4667 |
卖出 |
| 09:40:48 |
70.84 |
11 |
4678 |
买入 |
| 09:40:51 |
70.84 |
2 |
4680 |
卖出 |
| 09:40:54 |
70.84 |
1 |
4681 |
买入 |
| 09:40:57 |
70.99 |
46 |
4727 |
买入 |
| 09:41:00 |
70.88 |
3 |
4730 |
卖出 |
| 09:41:03 |
71 |
52 |
4782 |
买入 |
| 09:41:06 |
71.11 |
47 |
4829 |
买入 |
| 09:41:09 |
71.11 |
10 |
4839 |
买入 |
| 09:41:12 |
71.13 |
13 |
4852 |
买入 |
| 09:41:15 |
71.01 |
44 |
4896 |
卖出 |
| 09:41:18 |
71.2 |
1 |
4897 |
买入 |
| 09:41:21 |
71.02 |
6 |
4903 |
卖出 |
| 09:41:24 |
71.02 |
3 |
4906 |
买入 |
| 09:41:27 |
71.02 |
6 |
4912 |
卖出 |
| 09:41:30 |
71.02 |
1 |
4913 |
卖出 |
| 09:41:33 |
71.03 |
1 |
4914 |
卖出 |
| 09:41:36 |
71 |
9 |
4923 |
卖出 |
| 09:41:42 |
71.02 |
38 |
4961 |
卖出 |
| 09:41:45 |
71.02 |
10 |
4971 |
卖出 |
| 09:41:54 |
70.88 |
32 |
5003 |
卖出 |
| 09:41:57 |
70.75 |
7 |
5010 |
卖出 |
| 09:42:00 |
70.88 |
15 |
5025 |
买入 |
| 09:42:03 |
71.03 |
150 |
5175 |
买入 |
| 09:42:06 |
71.2 |
23 |
5198 |
买入 |
| 09:42:09 |
71 |
26 |
5224 |
卖出 |
| 09:42:12 |
71.01 |
2 |
5226 |
卖出 |
| 09:42:15 |
71 |
28 |
5254 |
卖出 |
| 09:42:21 |
70.99 |
1 |
5255 |
卖出 |
| 09:42:24 |
70.86 |
6 |
5261 |
卖出 |
| 09:42:27 |
70.86 |
3 |
5264 |
卖出 |
| 09:42:33 |
70.86 |
3 |
5267 |
卖出 |
| 09:42:36 |
70.84 |
7 |
5274 |
卖出 |
| 09:42:39 |
70.97 |
25 |
5299 |
买入 |
| 09:42:42 |
70.96 |
1 |
5300 |
卖出 |
| 09:42:45 |
70.99 |
6 |
5306 |
买入 |
| 09:42:51 |
70.99 |
4 |
5310 |
卖出 |
| 09:42:57 |
70.95 |
4 |
5314 |
卖出 |
| 09:43:00 |
70.99 |
4 |
5318 |
买入 |
| 09:43:03 |
70.95 |
3 |
5321 |
卖出 |
| 09:43:06 |
71.11 |
9 |
5330 |
买入 |
| 09:43:09 |
71.2 |
2 |
5332 |
买入 |
| 09:43:12 |
71.34 |
11 |
5343 |
买入 |
| 09:43:15 |
71.02 |
1 |
5344 |
卖出 |
| 09:43:18 |
71.34 |
5 |
5349 |
买入 |
| 09:43:21 |
71.38 |
34 |
5383 |
买入 |
| 09:43:24 |
71.35 |
4 |
5387 |
卖出 |
| 09:43:30 |
71.49 |
13 |
5400 |
买入 |
| 09:43:33 |
71.49 |
34 |
5434 |
买入 |
| 09:43:36 |
71.49 |
11 |
5445 |
买入 |
| 09:43:39 |
71.49 |
8 |
5453 |
买入 |
| 09:43:42 |
71.48 |
3 |
5456 |
卖出 |
| 09:43:48 |
71.49 |
3 |
5459 |
卖出 |
| 09:43:51 |
71.51 |
2 |
5461 |
买入 |
| 09:43:54 |
71.51 |
2 |
5463 |
卖出 |
| 09:44:00 |
71.51 |
6 |
5469 |
卖出 |
| 09:44:06 |
71.36 |
17 |
5486 |
卖出 |
| 09:44:09 |
71.35 |
8 |
5494 |
卖出 |
| 09:44:12 |
71.32 |
1 |
5495 |
买入 |
| 09:44:18 |
71.21 |
3 |
5498 |
卖出 |
| 09:44:21 |
71.21 |
7 |
5505 |
买入 |
| 09:44:24 |
71.13 |
7 |
5512 |
卖出 |
| 09:44:27 |
71.05 |
39 |
5551 |
卖出 |
| 09:44:30 |
71.21 |
16 |
5567 |
买入 |
| 09:44:36 |
71.35 |
3 |
5570 |
买入 |
| 09:44:39 |
71.21 |
10 |
5580 |
卖出 |
| 09:44:48 |
71.21 |
3 |
5583 |
卖出 |
| 09:44:51 |
71.22 |
2 |
5585 |
买入 |
| 09:44:54 |
71.21 |
2 |
5587 |
买入 |
| 09:44:57 |
71.21 |
5 |
5592 |
卖出 |
| 09:45:00 |
71.21 |
1 |
5593 |
卖出 |
| 09:45:03 |
71.21 |
1 |
5594 |
买入 |
| 09:45:06 |
71.22 |
22 |
5616 |
买入 |
| 09:45:09 |
71.36 |
3 |
5619 |
买入 |
| 09:45:12 |
71.36 |
1 |
5620 |
买入 |