开山股份[300257]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.5 |
19 |
19 |
集合竞价 |
| 09:17:09 |
13.5 |
19 |
19 |
集合竞价 |
| 09:20:03 |
13.5 |
19 |
19 |
集合竞价 |
| 09:20:30 |
13.4 |
28 |
28 |
集合竞价 |
| 09:21:06 |
13.4 |
28 |
28 |
集合竞价 |
| 09:21:15 |
13.4 |
28 |
28 |
集合竞价 |
| 09:22:45 |
13.4 |
28 |
28 |
集合竞价 |
| 09:23:30 |
13.4 |
28 |
28 |
集合竞价 |
| 09:23:57 |
13.4 |
30 |
30 |
集合竞价 |
| 09:24:15 |
13.4 |
30 |
30 |
集合竞价 |
| 09:24:33 |
13.4 |
30 |
30 |
集合竞价 |
| 09:24:42 |
13.4 |
89 |
89 |
集合竞价 |
| 09:25:00 |
13.4 |
98 |
98 |
集合竞价 |
| 09:25:03 |
13.4 |
99 |
197 |
买入 |
| 09:30:03 |
13.44 |
265 |
462 |
买入 |
| 09:30:06 |
13.5 |
130 |
592 |
买入 |
| 09:30:09 |
13.44 |
8 |
600 |
卖出 |
| 09:30:12 |
13.5 |
11 |
611 |
买入 |
| 09:30:15 |
13.45 |
254 |
865 |
卖出 |
| 09:30:18 |
13.51 |
25 |
890 |
买入 |
| 09:30:21 |
13.51 |
18 |
908 |
卖出 |
| 09:30:24 |
13.57 |
77 |
985 |
买入 |
| 09:30:27 |
13.46 |
108 |
1093 |
卖出 |
| 09:30:30 |
13.57 |
14 |
1107 |
买入 |
| 09:30:33 |
13.58 |
25 |
1132 |
买入 |
| 09:30:36 |
13.51 |
39 |
1171 |
卖出 |
| 09:30:42 |
13.54 |
117 |
1288 |
买入 |
| 09:30:45 |
13.63 |
7 |
1295 |
买入 |
| 09:30:51 |
13.53 |
10 |
1305 |
卖出 |
| 09:30:54 |
13.62 |
66 |
1371 |
买入 |
| 09:30:57 |
13.61 |
19 |
1390 |
卖出 |
| 09:31:00 |
13.68 |
8 |
1398 |
买入 |
| 09:31:03 |
13.61 |
4 |
1402 |
卖出 |
| 09:31:06 |
13.55 |
2 |
1404 |
卖出 |
| 09:31:09 |
13.5 |
106 |
1510 |
卖出 |
| 09:31:12 |
13.49 |
5 |
1515 |
买入 |
| 09:31:15 |
13.5 |
5 |
1520 |
买入 |
| 09:31:18 |
13.5 |
15 |
1535 |
卖出 |
| 09:31:21 |
13.5 |
87 |
1622 |
卖出 |
| 09:31:24 |
13.49 |
13 |
1635 |
买入 |
| 09:31:30 |
13.45 |
5 |
1640 |
卖出 |
| 09:31:33 |
13.45 |
12 |
1652 |
买入 |
| 09:31:36 |
13.47 |
15 |
1667 |
买入 |
| 09:31:39 |
13.47 |
1 |
1668 |
买入 |
| 09:31:45 |
13.45 |
46 |
1714 |
买入 |
| 09:31:48 |
13.47 |
6 |
1720 |
买入 |
| 09:31:54 |
13.45 |
2 |
1722 |
卖出 |
| 09:31:57 |
13.45 |
2 |
1724 |
买入 |
| 09:32:03 |
13.48 |
29 |
1753 |
买入 |
| 09:32:06 |
13.44 |
1 |
1754 |
卖出 |
| 09:32:09 |
13.45 |
6 |
1760 |
买入 |
| 09:32:18 |
13.48 |
2 |
1762 |
买入 |
| 09:32:27 |
13.47 |
2 |
1764 |
买入 |
| 09:32:30 |
13.48 |
20 |
1784 |
买入 |
| 09:32:33 |
13.47 |
5 |
1789 |
卖出 |
| 09:32:36 |
13.44 |
18 |
1807 |
卖出 |
| 09:32:42 |
13.45 |
6 |
1813 |
卖出 |
| 09:32:45 |
13.44 |
5 |
1818 |
卖出 |
| 09:32:48 |
13.45 |
10 |
1828 |
买入 |
| 09:32:51 |
13.45 |
2 |
1830 |
买入 |
| 09:32:54 |
13.44 |
2 |
1832 |
卖出 |
| 09:32:57 |
13.45 |
1 |
1833 |
买入 |
| 09:33:00 |
13.44 |
3 |
1836 |
卖出 |
| 09:33:03 |
13.44 |
1 |
1837 |
买入 |
| 09:33:06 |
13.43 |
1 |
1838 |
卖出 |
| 09:33:12 |
13.45 |
1 |
1839 |
买入 |
| 09:33:15 |
13.44 |
3 |
1842 |
买入 |
| 09:33:21 |
13.44 |
6 |
1848 |
卖出 |
| 09:33:24 |
13.44 |
6 |
1854 |
卖出 |
| 09:33:27 |
13.42 |
31 |
1885 |
卖出 |
| 09:33:30 |
13.41 |
13 |
1898 |
卖出 |
| 09:33:33 |
13.41 |
31 |
1929 |
卖出 |
| 09:33:42 |
13.4 |
50 |
1979 |
卖出 |
| 09:33:45 |
13.4 |
19 |
1998 |
卖出 |
| 09:33:48 |
13.4 |
10 |
2008 |
卖出 |
| 09:33:51 |
13.4 |
7 |
2015 |
卖出 |
| 09:33:54 |
13.4 |
26 |
2041 |
卖出 |
| 09:33:57 |
13.39 |
1 |
2042 |
卖出 |
| 09:34:00 |
13.4 |
4 |
2046 |
买入 |
| 09:34:03 |
13.38 |
3 |
2049 |
卖出 |
| 09:34:06 |
13.38 |
14 |
2063 |
卖出 |
| 09:34:09 |
13.38 |
70 |
2133 |
卖出 |
| 09:34:15 |
13.36 |
14 |
2147 |
卖出 |
| 09:34:24 |
13.34 |
25 |
2172 |
卖出 |
| 09:34:27 |
13.32 |
1 |
2173 |
卖出 |
| 09:34:30 |
13.33 |
5 |
2178 |
买入 |
| 09:34:36 |
13.34 |
4 |
2182 |
买入 |
| 09:34:39 |
13.34 |
6 |
2188 |
卖出 |
| 09:34:42 |
13.36 |
21 |
2209 |
买入 |
| 09:34:48 |
13.34 |
3 |
2212 |
买入 |
| 09:34:51 |
13.34 |
3 |
2215 |
卖出 |
| 09:34:54 |
13.35 |
1 |
2216 |
买入 |
| 09:34:57 |
13.34 |
6 |
2222 |
卖出 |
| 09:35:00 |
13.35 |
1 |
2223 |
买入 |
| 09:35:03 |
13.34 |
1 |
2224 |
卖出 |
| 09:35:06 |
13.35 |
5 |
2229 |
买入 |
| 09:35:09 |
13.34 |
5 |
2234 |
卖出 |
| 09:35:15 |
13.34 |
2 |
2236 |
卖出 |
| 09:35:21 |
13.35 |
4 |
2240 |
买入 |
| 09:35:24 |
13.32 |
1 |
2241 |
卖出 |
| 09:35:27 |
13.35 |
1 |
2242 |
买入 |
| 09:35:36 |
13.33 |
1 |
2243 |
卖出 |
| 09:35:39 |
13.32 |
4 |
2247 |
卖出 |
| 09:35:42 |
13.32 |
27 |
2274 |
卖出 |
| 09:35:45 |
13.32 |
1 |
2275 |
买入 |
| 09:35:48 |
13.31 |
11 |
2286 |
卖出 |
| 09:35:51 |
13.32 |
1 |
2287 |
买入 |
| 09:35:54 |
13.31 |
10 |
2297 |
卖出 |
| 09:35:57 |
13.31 |
22 |
2319 |
卖出 |
| 09:36:00 |
13.3 |
7 |
2326 |
卖出 |
| 09:36:03 |
13.29 |
1 |
2327 |
卖出 |
| 09:36:06 |
13.29 |
9 |
2336 |
卖出 |
| 09:36:09 |
13.29 |
3 |
2339 |
买入 |
| 09:36:12 |
13.29 |
91 |
2430 |
买入 |
| 09:36:15 |
13.3 |
3 |
2433 |
买入 |
| 09:36:18 |
13.3 |
2 |
2435 |
买入 |
| 09:36:21 |
13.31 |
9 |
2444 |
买入 |
| 09:36:24 |
13.32 |
8 |
2452 |
买入 |
| 09:36:30 |
13.38 |
7 |
2459 |
买入 |
| 09:36:33 |
13.34 |
1 |
2460 |
买入 |
| 09:36:36 |
13.33 |
2 |
2462 |
卖出 |
| 09:36:39 |
13.34 |
1 |
2463 |
买入 |
| 09:36:42 |
13.36 |
2 |
2465 |
买入 |
| 09:36:45 |
13.35 |
1 |
2466 |
卖出 |
| 09:36:48 |
13.36 |
3 |
2469 |
买入 |
| 09:36:51 |
13.39 |
95 |
2564 |
买入 |
| 09:36:54 |
13.36 |
5 |
2569 |
卖出 |
| 09:36:57 |
13.39 |
2 |
2571 |
买入 |
| 09:37:00 |
13.39 |
1 |
2572 |
买入 |
| 09:37:03 |
13.39 |
1 |
2573 |
买入 |
| 09:37:15 |
13.37 |
9 |
2582 |
卖出 |
| 09:37:21 |
13.39 |
7 |
2589 |
买入 |
| 09:37:24 |
13.39 |
1 |
2590 |
卖出 |
| 09:37:27 |
13.4 |
1 |
2591 |
买入 |
| 09:37:30 |
13.4 |
65 |
2656 |
买入 |
| 09:37:33 |
13.4 |
10 |
2666 |
卖出 |
| 09:37:36 |
13.41 |
2 |
2668 |
买入 |
| 09:37:42 |
13.42 |
5 |
2673 |
买入 |
| 09:37:45 |
13.42 |
2 |
2675 |
买入 |
| 09:37:48 |
13.42 |
155 |
2830 |
买入 |
| 09:37:51 |
13.42 |
2 |
2832 |
买入 |
| 09:37:54 |
13.41 |
1 |
2833 |
卖出 |
| 09:37:57 |
13.42 |
2 |
2835 |
买入 |
| 09:38:00 |
13.42 |
129 |
2964 |
买入 |
| 09:38:09 |
13.44 |
1 |
2965 |
买入 |
| 09:38:12 |
13.43 |
2 |
2967 |
卖出 |
| 09:38:15 |
13.44 |
2 |
2969 |
买入 |
| 09:38:18 |
13.43 |
1 |
2970 |
买入 |
| 09:38:21 |
13.43 |
4 |
2974 |
买入 |
| 09:38:24 |
13.43 |
9 |
2983 |
卖出 |
| 09:38:27 |
13.45 |
2 |
2985 |
买入 |
| 09:38:30 |
13.45 |
8 |
2993 |
买入 |
| 09:38:33 |
13.45 |
10 |
3003 |
卖出 |
| 09:38:42 |
13.49 |
1 |
3004 |
买入 |
| 09:38:54 |
13.45 |
1 |
3005 |
卖出 |
| 09:38:57 |
13.44 |
9 |
3014 |
卖出 |
| 09:39:06 |
13.44 |
6 |
3020 |
卖出 |
| 09:39:12 |
13.48 |
1 |
3021 |
买入 |
| 09:39:15 |
13.44 |
8 |
3029 |
卖出 |
| 09:39:24 |
13.44 |
1 |
3030 |
卖出 |
| 09:39:27 |
13.48 |
1 |
3031 |
买入 |
| 09:39:36 |
13.47 |
6 |
3037 |
买入 |
| 09:39:39 |
13.47 |
1 |
3038 |
买入 |
| 09:39:48 |
13.48 |
50 |
3088 |
买入 |
| 09:39:54 |
13.47 |
29 |
3117 |
卖出 |
| 09:39:57 |
13.49 |
26 |
3143 |
买入 |
| 09:40:06 |
13.49 |
3 |
3146 |
买入 |
| 09:40:09 |
13.49 |
3 |
3149 |
买入 |
| 09:40:12 |
13.5 |
1 |
3150 |
买入 |
| 09:40:15 |
13.49 |
1 |
3151 |
卖出 |
| 09:40:18 |
13.49 |
1 |
3152 |
买入 |
| 09:40:24 |
13.5 |
1 |
3153 |
买入 |
| 09:40:27 |
13.49 |
2 |
3155 |
买入 |
| 09:40:30 |
13.48 |
5 |
3160 |
卖出 |
| 09:40:36 |
13.47 |
20 |
3180 |
卖出 |
| 09:40:48 |
13.49 |
1 |
3181 |
买入 |
| 09:40:57 |
13.48 |
2 |
3183 |
买入 |
| 09:41:06 |
13.48 |
2 |
3185 |
买入 |
| 09:41:15 |
13.46 |
1 |
3186 |
卖出 |
| 09:41:21 |
13.48 |
1 |
3187 |
买入 |
| 09:41:24 |
13.46 |
10 |
3197 |
卖出 |
| 09:41:36 |
13.47 |
3 |
3200 |
买入 |
| 09:41:45 |
13.46 |
1 |
3201 |
卖出 |
| 09:41:51 |
13.47 |
7 |
3208 |
买入 |
| 09:41:54 |
13.46 |
1 |
3209 |
卖出 |
| 09:41:57 |
13.49 |
2 |
3211 |
买入 |
| 09:42:03 |
13.49 |
1 |
3212 |
买入 |
| 09:42:15 |
13.49 |
58 |
3270 |
买入 |
| 09:42:24 |
13.49 |
14 |
3284 |
卖出 |
| 09:42:27 |
13.5 |
2 |
3286 |
买入 |
| 09:42:30 |
13.5 |
4 |
3290 |
买入 |
| 09:42:36 |
13.5 |
21 |
3311 |
买入 |
| 09:42:45 |
13.49 |
2 |
3313 |
卖出 |
| 09:42:48 |
13.5 |
17 |
3330 |
买入 |
| 09:42:51 |
13.49 |
7 |
3337 |
卖出 |
| 09:42:54 |
13.48 |
17 |
3354 |
卖出 |
| 09:42:57 |
13.51 |
1 |
3355 |
买入 |
| 09:43:03 |
13.51 |
39 |
3394 |
买入 |
| 09:43:06 |
13.48 |
2 |
3396 |
卖出 |
| 09:43:15 |
13.51 |
1 |
3397 |
买入 |
| 09:43:24 |
13.5 |
1 |
3398 |
买入 |
| 09:43:30 |
13.49 |
1 |
3399 |
买入 |
| 09:43:33 |
13.43 |
189 |
3588 |
卖出 |
| 09:43:36 |
13.48 |
5 |
3593 |
卖出 |
| 09:43:45 |
13.45 |
2 |
3595 |
卖出 |
| 09:43:54 |
13.48 |
1 |
3596 |
买入 |
| 09:44:00 |
13.47 |
1 |
3597 |
买入 |
| 09:44:06 |
13.44 |
1 |
3598 |
卖出 |
| 09:44:12 |
13.47 |
2 |
3600 |
买入 |
| 09:44:15 |
13.46 |
44 |
3644 |
卖出 |
| 09:44:18 |
13.44 |
2 |
3646 |
卖出 |
| 09:44:21 |
13.43 |
14 |
3660 |
卖出 |
| 09:44:24 |
13.43 |
1 |
3661 |
卖出 |
| 09:44:27 |
13.44 |
1 |
3662 |
买入 |
| 09:44:30 |
13.42 |
9 |
3671 |
卖出 |
| 09:44:33 |
13.42 |
9 |
3680 |
卖出 |
| 09:44:36 |
13.41 |
5 |
3685 |
卖出 |
| 09:44:42 |
13.43 |
1 |
3686 |
买入 |
| 09:44:48 |
13.41 |
11 |
3697 |
卖出 |
| 09:44:51 |
13.41 |
1 |
3698 |
卖出 |
| 09:44:54 |
13.41 |
2 |
3700 |
卖出 |
| 09:44:57 |
13.42 |
1 |
3701 |
买入 |
| 09:45:03 |
13.41 |
17 |
3718 |
卖出 |
| 09:45:06 |
13.41 |
1 |
3719 |
卖出 |
| 09:45:12 |
13.42 |
1 |
3720 |
买入 |
| 09:45:15 |
13.41 |
2 |
3722 |
卖出 |
| 09:45:21 |
13.43 |
1 |
3723 |
买入 |
| 09:45:24 |
13.43 |
1 |
3724 |
买入 |
| 09:45:27 |
13.42 |
2 |
3726 |
买入 |
| 09:45:30 |
13.42 |
1 |
3727 |
卖出 |
| 09:45:39 |
13.43 |
2 |
3729 |
买入 |
| 09:45:42 |
13.44 |
12 |
3741 |
买入 |
| 09:45:45 |
13.42 |
1 |
3742 |
卖出 |
| 09:45:54 |
13.45 |
2 |
3744 |
买入 |
| 09:46:09 |
13.44 |
1 |
3745 |
买入 |
| 09:46:15 |
13.44 |
1 |
3746 |
卖出 |
| 09:46:24 |
13.44 |
2 |
3748 |
卖出 |
| 09:46:36 |
13.45 |
3 |
3751 |
买入 |
| 09:46:45 |
13.44 |
1 |
3752 |
卖出 |
| 09:46:51 |
13.45 |
11 |
3763 |
买入 |
| 09:46:54 |
13.45 |
2 |
3765 |
卖出 |
| 09:47:06 |
13.46 |
2 |
3767 |
买入 |
| 09:47:09 |
13.45 |
2 |
3769 |
卖出 |
| 09:47:15 |
13.45 |
1 |
3770 |
卖出 |
| 09:47:21 |
13.46 |
1 |
3771 |
买入 |
| 09:47:24 |
13.45 |
2 |
3773 |
卖出 |
| 09:47:36 |
13.46 |
1 |
3774 |
买入 |
| 09:47:39 |
13.45 |
1 |
3775 |
卖出 |
| 09:47:42 |
13.45 |
1 |
3776 |
卖出 |
| 09:47:45 |
13.45 |
3 |
3779 |
卖出 |
| 09:47:48 |
13.45 |
1 |
3780 |
买入 |
| 09:47:51 |
13.46 |
2 |
3782 |
买入 |
| 09:47:54 |
13.44 |
1 |
3783 |
卖出 |
| 09:48:03 |
13.46 |
2 |
3785 |
买入 |
| 09:48:09 |
13.46 |
3 |
3788 |
买入 |
| 09:48:12 |
13.45 |
3 |
3791 |
卖出 |
| 09:48:15 |
13.45 |
1 |
3792 |
卖出 |
| 09:48:18 |
13.45 |
1 |
3793 |
买入 |
| 09:48:21 |
13.44 |
1 |
3794 |
卖出 |
| 09:48:27 |
13.45 |
6 |
3800 |
买入 |
| 09:48:33 |
13.46 |
1 |
3801 |
买入 |
| 09:48:36 |
13.45 |
1 |
3802 |
卖出 |
| 09:48:45 |
13.45 |
1 |
3803 |
卖出 |
| 09:48:48 |
13.45 |
2 |
3805 |
卖出 |
| 09:48:51 |
13.46 |
1 |
3806 |
买入 |
| 09:48:54 |
13.45 |
1 |
3807 |
卖出 |
| 09:49:00 |
13.46 |
1 |
3808 |
买入 |
| 09:49:06 |
13.45 |
9 |
3817 |
卖出 |
| 09:49:15 |
13.46 |
2 |
3819 |
买入 |
| 09:49:18 |
13.45 |
5 |
3824 |
卖出 |
| 09:49:24 |
13.45 |
1 |
3825 |
卖出 |
| 09:49:30 |
13.46 |
9 |
3834 |
买入 |
| 09:49:33 |
13.46 |
3 |
3837 |
卖出 |
| 09:49:36 |
13.46 |
1 |
3838 |
卖出 |
| 09:49:42 |
13.47 |
1 |
3839 |
买入 |
| 09:49:45 |
13.46 |
2 |
3841 |
卖出 |
| 09:49:48 |
13.46 |
4 |
3845 |
卖出 |
| 09:49:51 |
13.47 |
22 |
3867 |
买入 |
| 09:49:57 |
13.46 |
7 |
3874 |
卖出 |
| 09:50:00 |
13.46 |
7 |
3881 |
卖出 |
| 09:50:03 |
13.46 |
1 |
3882 |
卖出 |
| 09:50:12 |
13.47 |
3 |
3885 |
买入 |
| 09:50:15 |
13.46 |
4 |
3889 |
卖出 |
| 09:50:18 |
13.46 |
4 |
3893 |
卖出 |
| 09:50:21 |
13.45 |
51 |
3944 |
卖出 |
| 09:50:24 |
13.44 |
48 |
3992 |
卖出 |
| 09:50:27 |
13.44 |
20 |
4012 |
卖出 |
| 09:50:30 |
13.42 |
2 |
4014 |
卖出 |
| 09:50:33 |
13.42 |
4 |
4018 |
卖出 |
| 09:50:36 |
13.41 |
5 |
4023 |
卖出 |
| 09:50:42 |
13.42 |
8 |
4031 |
买入 |
| 09:50:45 |
13.41 |
2 |
4033 |
卖出 |
| 09:50:48 |
13.41 |
7 |
4040 |
卖出 |
| 09:50:51 |
13.41 |
3 |
4043 |
卖出 |
| 09:50:54 |
13.41 |
1 |
4044 |
卖出 |
| 09:50:57 |
13.42 |
1 |
4045 |
买入 |
| 09:51:03 |
13.41 |
2 |
4047 |
卖出 |
| 09:51:06 |
13.42 |
21 |
4068 |
买入 |
| 09:51:18 |
13.41 |
8 |
4076 |
卖出 |
| 09:51:21 |
13.43 |
1 |
4077 |
买入 |