开尔新材[300234]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.91 |
38 |
38 |
集合竞价 |
| 09:16:24 |
5.91 |
38 |
38 |
集合竞价 |
| 09:17:09 |
5.83 |
144 |
144 |
集合竞价 |
| 09:18:39 |
5.83 |
184 |
184 |
集合竞价 |
| 09:18:48 |
5.83 |
185 |
185 |
集合竞价 |
| 09:19:06 |
5.83 |
185 |
185 |
集合竞价 |
| 09:19:42 |
5.81 |
212 |
212 |
集合竞价 |
| 09:19:51 |
5.81 |
217 |
217 |
集合竞价 |
| 09:20:00 |
5.81 |
222 |
222 |
集合竞价 |
| 09:20:12 |
5.81 |
227 |
227 |
集合竞价 |
| 09:21:33 |
5.81 |
237 |
237 |
集合竞价 |
| 09:22:09 |
5.81 |
244 |
244 |
集合竞价 |
| 09:22:45 |
5.81 |
244 |
244 |
集合竞价 |
| 09:22:54 |
5.81 |
268 |
268 |
集合竞价 |
| 09:23:03 |
5.81 |
302 |
302 |
集合竞价 |
| 09:23:12 |
5.8 |
306 |
306 |
集合竞价 |
| 09:23:30 |
5.8 |
336 |
336 |
集合竞价 |
| 09:23:39 |
5.8 |
344 |
344 |
集合竞价 |
| 09:23:48 |
5.8 |
344 |
344 |
集合竞价 |
| 09:23:57 |
5.8 |
388 |
388 |
集合竞价 |
| 09:24:06 |
5.8 |
388 |
388 |
集合竞价 |
| 09:24:15 |
5.8 |
610 |
610 |
集合竞价 |
| 09:24:24 |
5.78 |
610 |
610 |
集合竞价 |
| 09:24:33 |
5.78 |
630 |
630 |
集合竞价 |
| 09:24:42 |
5.78 |
630 |
630 |
集合竞价 |
| 09:24:51 |
5.77 |
682 |
682 |
集合竞价 |
| 09:25:00 |
5.77 |
869 |
869 |
集合竞价 |
| 09:25:03 |
5.8 |
1357 |
2226 |
买入 |
| 09:30:03 |
5.75 |
816 |
3042 |
卖出 |
| 09:30:06 |
5.77 |
369 |
3411 |
买入 |
| 09:30:09 |
5.75 |
350 |
3761 |
卖出 |
| 09:30:12 |
5.75 |
35 |
3796 |
卖出 |
| 09:30:15 |
5.75 |
182 |
3978 |
卖出 |
| 09:30:18 |
5.74 |
144 |
4122 |
卖出 |
| 09:30:21 |
5.73 |
284 |
4406 |
卖出 |
| 09:30:24 |
5.72 |
199 |
4605 |
卖出 |
| 09:30:27 |
5.72 |
146 |
4751 |
卖出 |
| 09:30:30 |
5.72 |
110 |
4861 |
买入 |
| 09:30:33 |
5.72 |
171 |
5032 |
买入 |
| 09:30:36 |
5.72 |
285 |
5317 |
买入 |
| 09:30:39 |
5.72 |
264 |
5581 |
买入 |
| 09:30:42 |
5.71 |
292 |
5873 |
卖出 |
| 09:30:45 |
5.71 |
277 |
6150 |
买入 |
| 09:30:48 |
5.7 |
68 |
6218 |
卖出 |
| 09:30:51 |
5.71 |
362 |
6580 |
买入 |
| 09:30:54 |
5.7 |
37 |
6617 |
卖出 |
| 09:30:57 |
5.7 |
108 |
6725 |
卖出 |
| 09:31:00 |
5.7 |
14 |
6739 |
买入 |
| 09:31:03 |
5.7 |
118 |
6857 |
买入 |
| 09:31:06 |
5.7 |
49 |
6906 |
买入 |
| 09:31:09 |
5.71 |
136 |
7042 |
买入 |
| 09:31:12 |
5.72 |
1722 |
8764 |
买入 |
| 09:31:15 |
5.74 |
2 |
8766 |
买入 |
| 09:31:18 |
5.75 |
85 |
8851 |
买入 |
| 09:31:21 |
5.75 |
23 |
8874 |
买入 |
| 09:31:24 |
5.75 |
52 |
8926 |
买入 |
| 09:31:27 |
5.74 |
65 |
8991 |
卖出 |
| 09:31:30 |
5.74 |
202 |
9193 |
卖出 |
| 09:31:33 |
5.74 |
61 |
9254 |
卖出 |
| 09:31:36 |
5.74 |
98 |
9352 |
卖出 |
| 09:31:39 |
5.74 |
20 |
9372 |
买入 |
| 09:31:42 |
5.74 |
21 |
9393 |
买入 |
| 09:31:45 |
5.73 |
26 |
9419 |
卖出 |
| 09:31:48 |
5.73 |
51 |
9470 |
卖出 |
| 09:31:51 |
5.73 |
55 |
9525 |
卖出 |
| 09:31:54 |
5.73 |
53 |
9578 |
卖出 |
| 09:31:57 |
5.75 |
26 |
9604 |
买入 |
| 09:32:00 |
5.73 |
40 |
9644 |
卖出 |
| 09:32:03 |
5.75 |
66 |
9710 |
买入 |
| 09:32:06 |
5.75 |
536 |
10246 |
卖出 |
| 09:32:09 |
5.71 |
197 |
10443 |
卖出 |
| 09:32:12 |
5.74 |
42 |
10485 |
卖出 |
| 09:32:15 |
5.74 |
17 |
10502 |
卖出 |
| 09:32:18 |
5.74 |
32 |
10534 |
卖出 |
| 09:32:21 |
5.72 |
100 |
10634 |
卖出 |
| 09:32:24 |
5.73 |
3 |
10637 |
买入 |
| 09:32:27 |
5.73 |
130 |
10767 |
卖出 |
| 09:32:30 |
5.73 |
167 |
10934 |
卖出 |
| 09:32:33 |
5.73 |
79 |
11013 |
买入 |
| 09:32:36 |
5.73 |
84 |
11097 |
卖出 |
| 09:32:39 |
5.74 |
4 |
11101 |
买入 |
| 09:32:42 |
5.74 |
331 |
11432 |
买入 |
| 09:32:45 |
5.73 |
105 |
11537 |
卖出 |
| 09:33:00 |
5.74 |
8 |
11545 |
卖出 |
| 09:33:03 |
5.75 |
19 |
11564 |
买入 |
| 09:33:06 |
5.74 |
317 |
11881 |
卖出 |
| 09:33:09 |
5.74 |
88 |
11969 |
卖出 |
| 09:33:12 |
5.74 |
68 |
12037 |
卖出 |
| 09:33:15 |
5.74 |
40 |
12077 |
买入 |
| 09:33:18 |
5.74 |
94 |
12171 |
卖出 |
| 09:33:21 |
5.74 |
220 |
12391 |
买入 |
| 09:33:24 |
5.74 |
10 |
12401 |
卖出 |
| 09:33:27 |
5.74 |
7 |
12408 |
卖出 |
| 09:33:30 |
5.75 |
7 |
12415 |
买入 |
| 09:33:33 |
5.74 |
3 |
12418 |
卖出 |
| 09:33:36 |
5.74 |
368 |
12786 |
卖出 |
| 09:33:39 |
5.75 |
44 |
12830 |
买入 |
| 09:33:42 |
5.74 |
311 |
13141 |
卖出 |
| 09:33:45 |
5.75 |
5 |
13146 |
买入 |
| 09:33:48 |
5.75 |
13 |
13159 |
买入 |
| 09:33:54 |
5.74 |
214 |
13373 |
卖出 |
| 09:33:57 |
5.74 |
25 |
13398 |
买入 |
| 09:34:03 |
5.73 |
250 |
13648 |
卖出 |
| 09:34:06 |
5.76 |
18 |
13666 |
买入 |
| 09:34:09 |
5.74 |
10 |
13676 |
卖出 |
| 09:34:12 |
5.76 |
325 |
14001 |
买入 |
| 09:34:15 |
5.75 |
95 |
14096 |
卖出 |
| 09:34:18 |
5.75 |
13 |
14109 |
卖出 |
| 09:34:24 |
5.75 |
3 |
14112 |
买入 |
| 09:34:27 |
5.75 |
26 |
14138 |
买入 |
| 09:34:30 |
5.75 |
47 |
14185 |
买入 |
| 09:34:36 |
5.75 |
83 |
14268 |
买入 |
| 09:34:39 |
5.75 |
95 |
14363 |
卖出 |
| 09:34:42 |
5.76 |
43 |
14406 |
买入 |
| 09:34:45 |
5.75 |
27 |
14433 |
卖出 |
| 09:34:48 |
5.75 |
7 |
14440 |
卖出 |
| 09:34:51 |
5.76 |
21 |
14461 |
买入 |
| 09:34:57 |
5.76 |
10 |
14471 |
买入 |
| 09:35:00 |
5.75 |
30 |
14501 |
卖出 |
| 09:35:03 |
5.75 |
160 |
14661 |
卖出 |
| 09:35:06 |
5.75 |
17 |
14678 |
买入 |
| 09:35:09 |
5.75 |
10 |
14688 |
买入 |
| 09:35:15 |
5.74 |
82 |
14770 |
卖出 |
| 09:35:18 |
5.74 |
66 |
14836 |
卖出 |
| 09:35:21 |
5.74 |
49 |
14885 |
卖出 |
| 09:35:24 |
5.74 |
180 |
15065 |
卖出 |
| 09:35:27 |
5.74 |
10 |
15075 |
买入 |
| 09:35:30 |
5.74 |
3 |
15078 |
买入 |
| 09:35:33 |
5.74 |
1 |
15079 |
买入 |
| 09:35:36 |
5.74 |
17 |
15096 |
买入 |
| 09:35:39 |
5.74 |
11 |
15107 |
卖出 |
| 09:35:42 |
5.74 |
57 |
15164 |
卖出 |
| 09:35:45 |
5.74 |
15 |
15179 |
卖出 |
| 09:35:48 |
5.75 |
24 |
15203 |
买入 |
| 09:35:51 |
5.74 |
5 |
15208 |
卖出 |
| 09:35:54 |
5.74 |
157 |
15365 |
卖出 |
| 09:36:00 |
5.74 |
11 |
15376 |
买入 |
| 09:36:03 |
5.74 |
26 |
15402 |
买入 |
| 09:36:06 |
5.74 |
73 |
15475 |
买入 |
| 09:36:09 |
5.73 |
22 |
15497 |
卖出 |
| 09:36:12 |
5.73 |
30 |
15527 |
卖出 |
| 09:36:15 |
5.74 |
7 |
15534 |
买入 |
| 09:36:18 |
5.74 |
43 |
15577 |
买入 |
| 09:36:21 |
5.73 |
15 |
15592 |
卖出 |
| 09:36:24 |
5.73 |
9 |
15601 |
卖出 |
| 09:36:30 |
5.73 |
120 |
15721 |
卖出 |
| 09:36:33 |
5.74 |
2 |
15723 |
买入 |
| 09:36:36 |
5.74 |
30 |
15753 |
买入 |
| 09:36:39 |
5.74 |
126 |
15879 |
买入 |
| 09:36:42 |
5.74 |
69 |
15948 |
买入 |
| 09:36:45 |
5.74 |
43 |
15991 |
买入 |
| 09:36:48 |
5.74 |
5 |
15996 |
买入 |
| 09:36:51 |
5.74 |
58 |
16054 |
买入 |
| 09:36:54 |
5.73 |
18 |
16072 |
卖出 |
| 09:37:00 |
5.74 |
1 |
16073 |
买入 |
| 09:37:06 |
5.74 |
278 |
16351 |
买入 |
| 09:37:09 |
5.74 |
1 |
16352 |
买入 |
| 09:37:12 |
5.75 |
182 |
16534 |
买入 |
| 09:37:15 |
5.75 |
50 |
16584 |
买入 |
| 09:37:18 |
5.76 |
31 |
16615 |
买入 |
| 09:37:24 |
5.76 |
23 |
16638 |
买入 |
| 09:37:36 |
5.76 |
1 |
16639 |
卖出 |
| 09:37:39 |
5.76 |
106 |
16745 |
卖出 |
| 09:37:42 |
5.76 |
10 |
16755 |
买入 |
| 09:37:45 |
5.76 |
1 |
16756 |
买入 |
| 09:37:48 |
5.77 |
348 |
17104 |
买入 |
| 09:37:51 |
5.77 |
71 |
17175 |
卖出 |
| 09:37:54 |
5.77 |
90 |
17265 |
卖出 |
| 09:37:57 |
5.78 |
3 |
17268 |
买入 |
| 09:38:00 |
5.78 |
71 |
17339 |
买入 |
| 09:38:03 |
5.78 |
29 |
17368 |
卖出 |
| 09:38:06 |
5.79 |
27 |
17395 |
买入 |
| 09:38:09 |
5.79 |
24 |
17419 |
买入 |
| 09:38:18 |
5.79 |
4 |
17423 |
买入 |
| 09:38:21 |
5.79 |
32 |
17455 |
买入 |
| 09:38:24 |
5.79 |
16 |
17471 |
卖出 |
| 09:38:27 |
5.79 |
8 |
17479 |
卖出 |
| 09:38:33 |
5.79 |
10 |
17489 |
卖出 |
| 09:38:39 |
5.79 |
59 |
17548 |
买入 |
| 09:38:42 |
5.79 |
2 |
17550 |
卖出 |
| 09:38:48 |
5.79 |
9 |
17559 |
卖出 |
| 09:38:51 |
5.79 |
46 |
17605 |
卖出 |
| 09:38:57 |
5.8 |
66 |
17671 |
买入 |
| 09:39:00 |
5.79 |
136 |
17807 |
卖出 |
| 09:39:06 |
5.79 |
100 |
17907 |
买入 |
| 09:39:09 |
5.79 |
17 |
17924 |
买入 |
| 09:39:12 |
5.79 |
41 |
17965 |
买入 |
| 09:39:15 |
5.79 |
19 |
17984 |
卖出 |
| 09:39:18 |
5.8 |
1 |
17985 |
买入 |
| 09:39:24 |
5.8 |
10 |
17995 |
买入 |
| 09:39:27 |
5.8 |
34 |
18029 |
买入 |
| 09:39:30 |
5.8 |
2 |
18031 |
卖出 |
| 09:39:42 |
5.81 |
6 |
18037 |
买入 |
| 09:39:45 |
5.8 |
213 |
18250 |
卖出 |
| 09:39:48 |
5.8 |
103 |
18353 |
卖出 |
| 09:39:51 |
5.8 |
155 |
18508 |
买入 |
| 09:39:54 |
5.79 |
66 |
18574 |
卖出 |
| 09:39:57 |
5.79 |
3 |
18577 |
卖出 |
| 09:40:00 |
5.79 |
98 |
18675 |
卖出 |
| 09:40:03 |
5.8 |
11 |
18686 |
买入 |
| 09:40:06 |
5.8 |
2 |
18688 |
买入 |
| 09:40:15 |
5.8 |
221 |
18909 |
买入 |
| 09:40:18 |
5.78 |
10 |
18919 |
卖出 |
| 09:40:21 |
5.79 |
47 |
18966 |
买入 |
| 09:40:24 |
5.8 |
2 |
18968 |
买入 |
| 09:40:27 |
5.8 |
6 |
18974 |
买入 |
| 09:40:30 |
5.79 |
7 |
18981 |
卖出 |
| 09:40:33 |
5.79 |
1 |
18982 |
卖出 |
| 09:40:36 |
5.79 |
49 |
19031 |
卖出 |
| 09:40:42 |
5.79 |
7 |
19038 |
卖出 |
| 09:40:45 |
5.8 |
12 |
19050 |
买入 |
| 09:40:48 |
5.79 |
10 |
19060 |
卖出 |
| 09:40:51 |
5.78 |
66 |
19126 |
卖出 |
| 09:40:57 |
5.78 |
14 |
19140 |
卖出 |
| 09:41:03 |
5.78 |
521 |
19661 |
卖出 |
| 09:41:06 |
5.78 |
17 |
19678 |
买入 |
| 09:41:09 |
5.78 |
129 |
19807 |
买入 |
| 09:41:12 |
5.79 |
393 |
20200 |
买入 |
| 09:41:15 |
5.78 |
35 |
20235 |
卖出 |
| 09:41:21 |
5.8 |
322 |
20557 |
买入 |
| 09:41:24 |
5.81 |
18 |
20575 |
买入 |
| 09:41:27 |
5.8 |
2 |
20577 |
卖出 |
| 09:41:42 |
5.81 |
47 |
20624 |
买入 |
| 09:41:45 |
5.81 |
87 |
20711 |
买入 |
| 09:41:48 |
5.81 |
3 |
20714 |
买入 |
| 09:41:51 |
5.82 |
14 |
20728 |
买入 |
| 09:42:00 |
5.81 |
32 |
20760 |
买入 |
| 09:42:03 |
5.81 |
18 |
20778 |
买入 |
| 09:42:09 |
5.81 |
20 |
20798 |
买入 |
| 09:42:12 |
5.8 |
50 |
20848 |
卖出 |
| 09:42:15 |
5.81 |
30 |
20878 |
买入 |
| 09:42:27 |
5.8 |
74 |
20952 |
卖出 |
| 09:42:30 |
5.81 |
40 |
20992 |
买入 |
| 09:42:36 |
5.81 |
4 |
20996 |
卖出 |
| 09:42:39 |
5.81 |
4 |
21000 |
卖出 |
| 09:42:42 |
5.8 |
136 |
21136 |
卖出 |
| 09:42:45 |
5.8 |
2 |
21138 |
卖出 |
| 09:42:51 |
5.81 |
21 |
21159 |
买入 |
| 09:42:54 |
5.8 |
364 |
21523 |
卖出 |
| 09:42:57 |
5.8 |
22 |
21545 |
买入 |
| 09:43:00 |
5.8 |
52 |
21597 |
买入 |
| 09:43:03 |
5.8 |
8 |
21605 |
买入 |
| 09:43:09 |
5.79 |
43 |
21648 |
卖出 |
| 09:43:12 |
5.79 |
51 |
21699 |
买入 |
| 09:43:15 |
5.8 |
4 |
21703 |
买入 |
| 09:43:18 |
5.79 |
3 |
21706 |
卖出 |
| 09:43:30 |
5.8 |
1 |
21707 |
买入 |
| 09:43:36 |
5.8 |
34 |
21741 |
买入 |
| 09:43:45 |
5.79 |
25 |
21766 |
卖出 |
| 09:43:51 |
5.8 |
10 |
21776 |
买入 |
| 09:43:54 |
5.79 |
12 |
21788 |
卖出 |
| 09:43:57 |
5.79 |
132 |
21920 |
卖出 |
| 09:44:00 |
5.8 |
27 |
21947 |
买入 |
| 09:44:06 |
5.79 |
49 |
21996 |
卖出 |
| 09:44:09 |
5.78 |
66 |
22062 |
卖出 |
| 09:44:12 |
5.78 |
2 |
22064 |
卖出 |
| 09:44:18 |
5.79 |
50 |
22114 |
买入 |
| 09:44:21 |
5.78 |
65 |
22179 |
卖出 |
| 09:44:24 |
5.78 |
19 |
22198 |
卖出 |
| 09:44:27 |
5.78 |
22 |
22220 |
卖出 |
| 09:44:30 |
5.79 |
20 |
22240 |
买入 |
| 09:44:33 |
5.78 |
30 |
22270 |
卖出 |
| 09:44:36 |
5.78 |
80 |
22350 |
买入 |
| 09:44:48 |
5.77 |
386 |
22736 |
卖出 |
| 09:44:51 |
5.77 |
44 |
22780 |
卖出 |
| 09:44:54 |
5.78 |
11 |
22791 |
买入 |
| 09:44:57 |
5.78 |
20 |
22811 |
卖出 |
| 09:45:00 |
5.78 |
206 |
23017 |
买入 |
| 09:45:03 |
5.78 |
4 |
23021 |
卖出 |
| 09:45:06 |
5.77 |
22 |
23043 |
卖出 |
| 09:45:09 |
5.78 |
6 |
23049 |
买入 |
| 09:45:12 |
5.77 |
177 |
23226 |
卖出 |
| 09:45:18 |
5.78 |
7 |
23233 |
买入 |
| 09:45:21 |
5.78 |
4 |
23237 |
卖出 |
| 09:45:24 |
5.78 |
4 |
23241 |
买入 |
| 09:45:33 |
5.78 |
2 |
23243 |
买入 |
| 09:45:36 |
5.78 |
2 |
23245 |
买入 |
| 09:45:39 |
5.77 |
1 |
23246 |
卖出 |
| 09:45:45 |
5.77 |
6 |
23252 |
卖出 |
| 09:45:51 |
5.77 |
57 |
23309 |
卖出 |
| 09:45:54 |
5.77 |
26 |
23335 |
买入 |
| 09:45:57 |
5.77 |
232 |
23567 |
买入 |
| 09:46:00 |
5.78 |
5 |
23572 |
买入 |
| 09:46:03 |
5.78 |
133 |
23705 |
买入 |
| 09:46:06 |
5.78 |
97 |
23802 |
买入 |
| 09:46:12 |
5.78 |
538 |
24340 |
买入 |
| 09:46:18 |
5.79 |
95 |
24435 |
买入 |
| 09:46:24 |
5.8 |
28 |
24463 |
买入 |
| 09:46:30 |
5.8 |
14 |
24477 |
买入 |
| 09:46:33 |
5.79 |
24 |
24501 |
卖出 |
| 09:46:42 |
5.79 |
11 |
24512 |
卖出 |
| 09:46:45 |
5.79 |
5 |
24517 |
卖出 |
| 09:46:48 |
5.79 |
13 |
24530 |
卖出 |
| 09:46:51 |
5.79 |
2 |
24532 |
卖出 |
| 09:46:54 |
5.8 |
53 |
24585 |
买入 |
| 09:47:00 |
5.79 |
51 |
24636 |
卖出 |
| 09:47:03 |
5.79 |
2 |
24638 |
卖出 |
| 09:47:06 |
5.79 |
1 |
24639 |
卖出 |
| 09:47:09 |
5.8 |
22 |
24661 |
买入 |
| 09:47:21 |
5.8 |
25 |
24686 |
买入 |