新开普[300248]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.77 |
19 |
19 |
集合竞价 |
| 09:15:12 |
8.77 |
20 |
20 |
集合竞价 |
| 09:16:15 |
8.77 |
20 |
20 |
集合竞价 |
| 09:16:24 |
8.77 |
43 |
43 |
集合竞价 |
| 09:16:33 |
8.77 |
44 |
44 |
集合竞价 |
| 09:16:42 |
8.77 |
65 |
65 |
集合竞价 |
| 09:17:00 |
8.77 |
65 |
65 |
集合竞价 |
| 09:17:45 |
8.77 |
78 |
78 |
集合竞价 |
| 09:17:54 |
8.77 |
98 |
98 |
集合竞价 |
| 09:18:12 |
8.77 |
98 |
98 |
集合竞价 |
| 09:18:21 |
8.77 |
98 |
98 |
集合竞价 |
| 09:18:48 |
8.77 |
98 |
98 |
集合竞价 |
| 09:19:06 |
8.77 |
98 |
98 |
集合竞价 |
| 09:19:15 |
8.77 |
108 |
108 |
集合竞价 |
| 09:19:42 |
8.77 |
108 |
108 |
集合竞价 |
| 09:20:12 |
8.77 |
108 |
108 |
集合竞价 |
| 09:20:21 |
8.77 |
108 |
108 |
集合竞价 |
| 09:20:30 |
8.77 |
171 |
171 |
集合竞价 |
| 09:20:39 |
8.77 |
171 |
171 |
集合竞价 |
| 09:20:48 |
8.77 |
181 |
181 |
集合竞价 |
| 09:20:57 |
8.77 |
181 |
181 |
集合竞价 |
| 09:21:06 |
8.77 |
186 |
186 |
集合竞价 |
| 09:21:33 |
8.77 |
194 |
194 |
集合竞价 |
| 09:21:51 |
8.77 |
195 |
195 |
集合竞价 |
| 09:22:00 |
8.77 |
195 |
195 |
集合竞价 |
| 09:22:09 |
8.77 |
200 |
200 |
集合竞价 |
| 09:22:27 |
8.78 |
200 |
200 |
集合竞价 |
| 09:22:36 |
8.77 |
275 |
275 |
集合竞价 |
| 09:22:45 |
8.77 |
275 |
275 |
集合竞价 |
| 09:22:54 |
8.77 |
275 |
275 |
集合竞价 |
| 09:23:03 |
8.77 |
325 |
325 |
集合竞价 |
| 09:23:21 |
8.77 |
357 |
357 |
集合竞价 |
| 09:23:39 |
8.77 |
571 |
571 |
集合竞价 |
| 09:23:48 |
8.77 |
576 |
576 |
集合竞价 |
| 09:23:57 |
8.77 |
596 |
596 |
集合竞价 |
| 09:24:06 |
8.77 |
601 |
601 |
集合竞价 |
| 09:24:15 |
8.71 |
703 |
703 |
集合竞价 |
| 09:24:24 |
8.72 |
703 |
703 |
集合竞价 |
| 09:24:33 |
8.71 |
842 |
842 |
集合竞价 |
| 09:24:42 |
8.71 |
932 |
932 |
集合竞价 |
| 09:24:51 |
8.68 |
1300 |
1300 |
集合竞价 |
| 09:25:00 |
8.65 |
1820 |
1820 |
集合竞价 |
| 09:25:03 |
8.68 |
3114 |
4934 |
买入 |
| 09:30:03 |
8.6 |
1381 |
6315 |
卖出 |
| 09:30:06 |
8.6 |
940 |
7255 |
买入 |
| 09:30:09 |
8.67 |
459 |
7714 |
买入 |
| 09:30:12 |
8.66 |
573 |
8287 |
卖出 |
| 09:30:15 |
8.67 |
410 |
8697 |
买入 |
| 09:30:18 |
8.66 |
76 |
8773 |
卖出 |
| 09:30:21 |
8.68 |
977 |
9750 |
买入 |
| 09:30:24 |
8.7 |
67 |
9817 |
买入 |
| 09:30:27 |
8.74 |
101 |
9918 |
买入 |
| 09:30:30 |
8.77 |
377 |
10295 |
买入 |
| 09:30:33 |
8.77 |
97 |
10392 |
买入 |
| 09:30:36 |
8.79 |
68 |
10460 |
买入 |
| 09:30:39 |
8.81 |
98 |
10558 |
买入 |
| 09:30:42 |
8.86 |
162 |
10720 |
买入 |
| 09:30:45 |
8.86 |
245 |
10965 |
买入 |
| 09:30:48 |
8.89 |
234 |
11199 |
买入 |
| 09:30:51 |
8.91 |
304 |
11503 |
买入 |
| 09:30:54 |
8.92 |
358 |
11861 |
买入 |
| 09:30:57 |
8.91 |
183 |
12044 |
卖出 |
| 09:31:00 |
8.93 |
312 |
12356 |
买入 |
| 09:31:03 |
8.94 |
178 |
12534 |
买入 |
| 09:31:06 |
8.93 |
136 |
12670 |
卖出 |
| 09:31:09 |
8.92 |
209 |
12879 |
卖出 |
| 09:31:12 |
8.92 |
645 |
13524 |
卖出 |
| 09:31:15 |
8.87 |
299 |
13823 |
卖出 |
| 09:31:18 |
8.84 |
171 |
13994 |
卖出 |
| 09:31:21 |
8.85 |
177 |
14171 |
买入 |
| 09:31:24 |
8.86 |
127 |
14298 |
买入 |
| 09:31:27 |
8.86 |
85 |
14383 |
买入 |
| 09:31:30 |
8.86 |
414 |
14797 |
卖出 |
| 09:31:33 |
8.83 |
130 |
14927 |
卖出 |
| 09:31:36 |
8.85 |
123 |
15050 |
卖出 |
| 09:31:39 |
8.84 |
123 |
15173 |
卖出 |
| 09:31:42 |
8.82 |
29 |
15202 |
卖出 |
| 09:31:45 |
8.84 |
176 |
15378 |
买入 |
| 09:31:48 |
8.82 |
102 |
15480 |
卖出 |
| 09:31:51 |
8.82 |
46 |
15526 |
买入 |
| 09:31:54 |
8.82 |
23 |
15549 |
卖出 |
| 09:31:57 |
8.83 |
74 |
15623 |
买入 |
| 09:32:00 |
8.82 |
15 |
15638 |
卖出 |
| 09:32:03 |
8.81 |
22 |
15660 |
卖出 |
| 09:32:06 |
8.81 |
119 |
15779 |
卖出 |
| 09:32:09 |
8.82 |
152 |
15931 |
买入 |
| 09:32:12 |
8.81 |
54 |
15985 |
卖出 |
| 09:32:15 |
8.81 |
88 |
16073 |
买入 |
| 09:32:18 |
8.81 |
12 |
16085 |
买入 |
| 09:32:21 |
8.8 |
99 |
16184 |
卖出 |
| 09:32:24 |
8.81 |
113 |
16297 |
买入 |
| 09:32:27 |
8.81 |
48 |
16345 |
买入 |
| 09:32:30 |
8.82 |
37 |
16382 |
买入 |
| 09:32:33 |
8.81 |
50 |
16432 |
卖出 |
| 09:32:36 |
8.81 |
6 |
16438 |
卖出 |
| 09:32:39 |
8.82 |
81 |
16519 |
买入 |
| 09:32:42 |
8.83 |
111 |
16630 |
买入 |
| 09:32:45 |
8.83 |
72 |
16702 |
买入 |
| 09:32:48 |
8.84 |
33 |
16735 |
买入 |
| 09:32:51 |
8.84 |
43 |
16778 |
买入 |
| 09:32:54 |
8.85 |
20 |
16798 |
买入 |
| 09:32:57 |
8.85 |
26 |
16824 |
卖出 |
| 09:33:00 |
8.83 |
81 |
16905 |
卖出 |
| 09:33:03 |
8.84 |
217 |
17122 |
买入 |
| 09:33:06 |
8.83 |
151 |
17273 |
卖出 |
| 09:33:09 |
8.83 |
11 |
17284 |
卖出 |
| 09:33:12 |
8.82 |
539 |
17823 |
卖出 |
| 09:33:15 |
8.81 |
222 |
18045 |
卖出 |
| 09:33:18 |
8.8 |
127 |
18172 |
卖出 |
| 09:33:21 |
8.78 |
87 |
18259 |
卖出 |
| 09:33:24 |
8.78 |
20 |
18279 |
卖出 |
| 09:33:27 |
8.78 |
2 |
18281 |
买入 |
| 09:33:30 |
8.78 |
7 |
18288 |
买入 |
| 09:33:33 |
8.77 |
372 |
18660 |
卖出 |
| 09:33:36 |
8.77 |
50 |
18710 |
买入 |
| 09:33:39 |
8.77 |
60 |
18770 |
买入 |
| 09:33:42 |
8.75 |
60 |
18830 |
卖出 |
| 09:33:45 |
8.77 |
55 |
18885 |
买入 |
| 09:33:48 |
8.74 |
524 |
19409 |
卖出 |
| 09:33:51 |
8.77 |
39 |
19448 |
买入 |
| 09:33:54 |
8.77 |
15 |
19463 |
买入 |
| 09:33:57 |
8.74 |
16 |
19479 |
卖出 |
| 09:34:00 |
8.75 |
116 |
19595 |
买入 |
| 09:34:03 |
8.75 |
56 |
19651 |
买入 |
| 09:34:06 |
8.75 |
638 |
20289 |
买入 |
| 09:34:09 |
8.78 |
151 |
20440 |
买入 |
| 09:34:12 |
8.78 |
167 |
20607 |
买入 |
| 09:34:15 |
8.8 |
13 |
20620 |
买入 |
| 09:34:18 |
8.81 |
115 |
20735 |
买入 |
| 09:34:21 |
8.82 |
2 |
20737 |
买入 |
| 09:34:24 |
8.8 |
10 |
20747 |
卖出 |
| 09:34:27 |
8.79 |
148 |
20895 |
卖出 |
| 09:34:30 |
8.8 |
83 |
20978 |
买入 |
| 09:34:33 |
8.79 |
24 |
21002 |
卖出 |
| 09:34:36 |
8.8 |
5 |
21007 |
买入 |
| 09:34:39 |
8.8 |
183 |
21190 |
买入 |
| 09:34:42 |
8.79 |
168 |
21358 |
卖出 |
| 09:34:45 |
8.8 |
17 |
21375 |
买入 |
| 09:34:48 |
8.8 |
27 |
21402 |
卖出 |
| 09:34:51 |
8.8 |
203 |
21605 |
买入 |
| 09:34:54 |
8.8 |
29 |
21634 |
卖出 |
| 09:35:00 |
8.8 |
335 |
21969 |
卖出 |
| 09:35:03 |
8.79 |
148 |
22117 |
卖出 |
| 09:35:06 |
8.8 |
105 |
22222 |
买入 |
| 09:35:09 |
8.79 |
24 |
22246 |
卖出 |
| 09:35:12 |
8.79 |
6 |
22252 |
卖出 |
| 09:35:15 |
8.79 |
33 |
22285 |
卖出 |
| 09:35:18 |
8.79 |
86 |
22371 |
卖出 |
| 09:35:21 |
8.79 |
18 |
22389 |
卖出 |
| 09:35:24 |
8.79 |
61 |
22450 |
卖出 |
| 09:35:27 |
8.8 |
394 |
22844 |
买入 |
| 09:35:30 |
8.81 |
45 |
22889 |
卖出 |
| 09:35:33 |
8.8 |
25 |
22914 |
卖出 |
| 09:35:36 |
8.8 |
59 |
22973 |
卖出 |
| 09:35:39 |
8.8 |
263 |
23236 |
卖出 |
| 09:35:42 |
8.79 |
64 |
23300 |
卖出 |
| 09:35:45 |
8.8 |
163 |
23463 |
买入 |
| 09:35:48 |
8.8 |
82 |
23545 |
卖出 |
| 09:35:51 |
8.79 |
44 |
23589 |
卖出 |
| 09:35:54 |
8.78 |
81 |
23670 |
卖出 |
| 09:35:57 |
8.79 |
108 |
23778 |
买入 |
| 09:36:00 |
8.78 |
292 |
24070 |
卖出 |
| 09:36:03 |
8.78 |
10 |
24080 |
买入 |
| 09:36:06 |
8.77 |
1 |
24081 |
卖出 |
| 09:36:09 |
8.77 |
29 |
24110 |
卖出 |
| 09:36:12 |
8.77 |
71 |
24181 |
卖出 |
| 09:36:15 |
8.75 |
351 |
24532 |
卖出 |
| 09:36:18 |
8.76 |
9 |
24541 |
卖出 |
| 09:36:21 |
8.77 |
10 |
24551 |
买入 |
| 09:36:24 |
8.75 |
39 |
24590 |
卖出 |
| 09:36:27 |
8.76 |
120 |
24710 |
买入 |
| 09:36:30 |
8.77 |
41 |
24751 |
买入 |
| 09:36:33 |
8.77 |
198 |
24949 |
买入 |
| 09:36:36 |
8.78 |
72 |
25021 |
买入 |
| 09:36:39 |
8.79 |
15 |
25036 |
买入 |
| 09:36:45 |
8.77 |
299 |
25335 |
卖出 |
| 09:36:48 |
8.77 |
23 |
25358 |
买入 |
| 09:36:51 |
8.78 |
12 |
25370 |
买入 |
| 09:36:54 |
8.78 |
1 |
25371 |
买入 |
| 09:36:57 |
8.76 |
39 |
25410 |
卖出 |
| 09:37:00 |
8.78 |
20 |
25430 |
买入 |
| 09:37:03 |
8.76 |
160 |
25590 |
卖出 |
| 09:37:06 |
8.78 |
56 |
25646 |
买入 |
| 09:37:09 |
8.78 |
29 |
25675 |
卖出 |
| 09:37:12 |
8.78 |
41 |
25716 |
买入 |
| 09:37:15 |
8.78 |
24 |
25740 |
买入 |
| 09:37:18 |
8.78 |
29 |
25769 |
买入 |
| 09:37:21 |
8.78 |
51 |
25820 |
买入 |
| 09:37:24 |
8.78 |
50 |
25870 |
买入 |
| 09:37:27 |
8.78 |
33 |
25903 |
买入 |
| 09:37:30 |
8.78 |
25 |
25928 |
买入 |
| 09:37:33 |
8.77 |
24 |
25952 |
卖出 |
| 09:37:36 |
8.78 |
175 |
26127 |
买入 |
| 09:37:42 |
8.78 |
20 |
26147 |
卖出 |
| 09:37:45 |
8.78 |
12 |
26159 |
卖出 |
| 09:37:48 |
8.78 |
10 |
26169 |
卖出 |
| 09:37:51 |
8.78 |
230 |
26399 |
卖出 |
| 09:37:54 |
8.79 |
16 |
26415 |
买入 |
| 09:37:57 |
8.78 |
33 |
26448 |
卖出 |
| 09:38:00 |
8.79 |
53 |
26501 |
买入 |
| 09:38:03 |
8.78 |
25 |
26526 |
卖出 |
| 09:38:06 |
8.79 |
57 |
26583 |
买入 |
| 09:38:12 |
8.8 |
147 |
26730 |
买入 |
| 09:38:15 |
8.8 |
1 |
26731 |
卖出 |
| 09:38:18 |
8.81 |
25 |
26756 |
买入 |
| 09:38:21 |
8.81 |
52 |
26808 |
买入 |
| 09:38:24 |
8.8 |
6 |
26814 |
卖出 |
| 09:38:27 |
8.81 |
2 |
26816 |
卖出 |
| 09:38:30 |
8.82 |
12 |
26828 |
买入 |
| 09:38:33 |
8.83 |
12 |
26840 |
买入 |
| 09:38:36 |
8.82 |
16 |
26856 |
买入 |
| 09:38:39 |
8.82 |
8 |
26864 |
买入 |
| 09:38:42 |
8.82 |
14 |
26878 |
卖出 |
| 09:38:45 |
8.82 |
10 |
26888 |
卖出 |
| 09:38:48 |
8.83 |
10 |
26898 |
买入 |
| 09:38:51 |
8.83 |
11 |
26909 |
卖出 |
| 09:38:54 |
8.83 |
2 |
26911 |
卖出 |
| 09:38:57 |
8.83 |
14 |
26925 |
卖出 |
| 09:39:00 |
8.83 |
14 |
26939 |
卖出 |
| 09:39:03 |
8.84 |
122 |
27061 |
买入 |
| 09:39:06 |
8.83 |
57 |
27118 |
卖出 |
| 09:39:12 |
8.83 |
47 |
27165 |
卖出 |
| 09:39:15 |
8.83 |
265 |
27430 |
卖出 |
| 09:39:18 |
8.83 |
141 |
27571 |
买入 |
| 09:39:21 |
8.83 |
66 |
27637 |
卖出 |
| 09:39:24 |
8.83 |
41 |
27678 |
买入 |
| 09:39:27 |
8.82 |
33 |
27711 |
卖出 |
| 09:39:30 |
8.82 |
107 |
27818 |
卖出 |
| 09:39:33 |
8.82 |
83 |
27901 |
卖出 |
| 09:39:36 |
8.81 |
74 |
27975 |
卖出 |
| 09:39:39 |
8.83 |
10 |
27985 |
买入 |
| 09:39:42 |
8.82 |
64 |
28049 |
卖出 |
| 09:39:48 |
8.83 |
113 |
28162 |
买入 |
| 09:39:51 |
8.81 |
20 |
28182 |
卖出 |
| 09:39:57 |
8.83 |
27 |
28209 |
买入 |
| 09:40:03 |
8.84 |
12 |
28221 |
买入 |
| 09:40:09 |
8.84 |
93 |
28314 |
买入 |
| 09:40:12 |
8.87 |
140 |
28454 |
买入 |
| 09:40:15 |
8.87 |
154 |
28608 |
买入 |
| 09:40:18 |
8.88 |
152 |
28760 |
买入 |
| 09:40:21 |
8.87 |
6 |
28766 |
卖出 |
| 09:40:24 |
8.87 |
16 |
28782 |
买入 |
| 09:40:27 |
8.86 |
37 |
28819 |
卖出 |
| 09:40:30 |
8.87 |
4 |
28823 |
买入 |
| 09:40:33 |
8.86 |
30 |
28853 |
卖出 |
| 09:40:36 |
8.86 |
106 |
28959 |
卖出 |
| 09:40:39 |
8.86 |
40 |
28999 |
卖出 |
| 09:40:42 |
8.85 |
82 |
29081 |
卖出 |
| 09:40:45 |
8.86 |
40 |
29121 |
买入 |
| 09:40:48 |
8.86 |
10 |
29131 |
买入 |
| 09:40:51 |
8.86 |
3 |
29134 |
卖出 |
| 09:40:54 |
8.86 |
40 |
29174 |
卖出 |
| 09:40:57 |
8.86 |
34 |
29208 |
卖出 |
| 09:41:00 |
8.86 |
13 |
29221 |
卖出 |
| 09:41:03 |
8.87 |
22 |
29243 |
买入 |
| 09:41:06 |
8.87 |
155 |
29398 |
买入 |
| 09:41:09 |
8.87 |
141 |
29539 |
买入 |
| 09:41:12 |
8.87 |
43 |
29582 |
买入 |
| 09:41:15 |
8.87 |
39 |
29621 |
买入 |
| 09:41:18 |
8.87 |
65 |
29686 |
买入 |
| 09:41:21 |
8.87 |
14 |
29700 |
卖出 |
| 09:41:24 |
8.87 |
17 |
29717 |
卖出 |
| 09:41:27 |
8.87 |
26 |
29743 |
卖出 |
| 09:41:30 |
8.87 |
15 |
29758 |
卖出 |
| 09:41:33 |
8.87 |
251 |
30009 |
卖出 |
| 09:41:42 |
8.85 |
30 |
30039 |
卖出 |
| 09:41:45 |
8.87 |
30 |
30069 |
买入 |
| 09:41:48 |
8.87 |
46 |
30115 |
买入 |
| 09:41:51 |
8.88 |
18 |
30133 |
买入 |
| 09:41:54 |
8.87 |
39 |
30172 |
卖出 |
| 09:41:57 |
8.87 |
8 |
30180 |
卖出 |
| 09:42:03 |
8.88 |
6 |
30186 |
买入 |
| 09:42:06 |
8.88 |
87 |
30273 |
买入 |
| 09:42:09 |
8.87 |
6 |
30279 |
卖出 |
| 09:42:12 |
8.88 |
25 |
30304 |
买入 |
| 09:42:15 |
8.88 |
75 |
30379 |
买入 |
| 09:42:18 |
8.87 |
1 |
30380 |
卖出 |
| 09:42:21 |
8.88 |
20 |
30400 |
买入 |
| 09:42:24 |
8.89 |
100 |
30500 |
买入 |
| 09:42:27 |
8.88 |
5 |
30505 |
卖出 |
| 09:42:30 |
8.88 |
12 |
30517 |
卖出 |
| 09:42:33 |
8.89 |
10 |
30527 |
买入 |
| 09:42:36 |
8.88 |
64 |
30591 |
卖出 |
| 09:42:39 |
8.88 |
4 |
30595 |
卖出 |
| 09:42:42 |
8.88 |
2 |
30597 |
卖出 |
| 09:42:51 |
8.89 |
7 |
30604 |
买入 |
| 09:42:54 |
8.88 |
331 |
30935 |
卖出 |
| 09:42:57 |
8.87 |
17 |
30952 |
卖出 |
| 09:43:00 |
8.88 |
9 |
30961 |
买入 |
| 09:43:03 |
8.89 |
108 |
31069 |
买入 |
| 09:43:06 |
8.89 |
4 |
31073 |
卖出 |
| 09:43:09 |
8.89 |
21 |
31094 |
卖出 |
| 09:43:12 |
8.89 |
4 |
31098 |
卖出 |
| 09:43:15 |
8.89 |
10 |
31108 |
卖出 |
| 09:43:18 |
8.89 |
2 |
31110 |
卖出 |
| 09:43:21 |
8.89 |
1 |
31111 |
卖出 |
| 09:43:24 |
8.9 |
8 |
31119 |
买入 |
| 09:43:30 |
8.9 |
83 |
31202 |
买入 |
| 09:43:33 |
8.9 |
100 |
31302 |
买入 |
| 09:43:36 |
8.9 |
31 |
31333 |
买入 |