劲拓股份[300400]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
12.99 |
30 |
30 |
集合竞价 |
| 09:15:57 |
12.5 |
174 |
174 |
集合竞价 |
| 09:17:18 |
12.99 |
30 |
30 |
集合竞价 |
| 09:18:03 |
12.99 |
30 |
30 |
集合竞价 |
| 09:18:12 |
12.99 |
30 |
30 |
集合竞价 |
| 09:18:30 |
12.99 |
30 |
30 |
集合竞价 |
| 09:18:57 |
12.99 |
30 |
30 |
集合竞价 |
| 09:19:06 |
12.99 |
30 |
30 |
集合竞价 |
| 09:19:15 |
12.98 |
57 |
57 |
集合竞价 |
| 09:20:03 |
12.98 |
97 |
97 |
集合竞价 |
| 09:20:30 |
12.98 |
107 |
107 |
集合竞价 |
| 09:21:24 |
12.98 |
117 |
117 |
集合竞价 |
| 09:21:51 |
12.98 |
130 |
130 |
集合竞价 |
| 09:22:54 |
12.8 |
130 |
130 |
集合竞价 |
| 09:23:12 |
12.8 |
130 |
130 |
集合竞价 |
| 09:23:21 |
12.8 |
130 |
130 |
集合竞价 |
| 09:23:48 |
12.8 |
130 |
130 |
集合竞价 |
| 09:23:57 |
12.8 |
130 |
130 |
集合竞价 |
| 09:24:06 |
12.8 |
130 |
130 |
集合竞价 |
| 09:24:15 |
12.8 |
131 |
131 |
集合竞价 |
| 09:24:24 |
12.8 |
131 |
131 |
集合竞价 |
| 09:24:33 |
12.8 |
131 |
131 |
集合竞价 |
| 09:24:42 |
12.8 |
131 |
131 |
集合竞价 |
| 09:25:00 |
12.8 |
131 |
131 |
集合竞价 |
| 09:25:03 |
12.8 |
287 |
418 |
买入 |
| 09:30:03 |
12.56 |
137 |
555 |
卖出 |
| 09:30:06 |
12.56 |
233 |
788 |
买入 |
| 09:30:09 |
12.55 |
53 |
841 |
卖出 |
| 09:30:12 |
12.55 |
52 |
893 |
卖出 |
| 09:30:15 |
12.52 |
56 |
949 |
卖出 |
| 09:30:21 |
12.5 |
254 |
1203 |
卖出 |
| 09:30:24 |
12.5 |
2 |
1205 |
买入 |
| 09:30:30 |
12.49 |
27 |
1232 |
卖出 |
| 09:30:36 |
12.48 |
12 |
1244 |
买入 |
| 09:30:39 |
12.49 |
16 |
1260 |
买入 |
| 09:30:42 |
12.48 |
41 |
1301 |
卖出 |
| 09:30:45 |
12.48 |
21 |
1322 |
卖出 |
| 09:30:48 |
12.48 |
2 |
1324 |
卖出 |
| 09:30:51 |
12.49 |
28 |
1352 |
买入 |
| 09:30:54 |
12.48 |
25 |
1377 |
卖出 |
| 09:30:57 |
12.5 |
61 |
1438 |
买入 |
| 09:31:00 |
12.52 |
191 |
1629 |
买入 |
| 09:31:03 |
12.52 |
38 |
1667 |
买入 |
| 09:31:06 |
12.49 |
51 |
1718 |
卖出 |
| 09:31:09 |
12.55 |
8 |
1726 |
买入 |
| 09:31:12 |
12.56 |
5 |
1731 |
买入 |
| 09:31:15 |
12.59 |
110 |
1841 |
买入 |
| 09:31:18 |
12.59 |
82 |
1923 |
买入 |
| 09:31:21 |
12.59 |
16 |
1939 |
买入 |
| 09:31:24 |
12.6 |
3 |
1942 |
买入 |
| 09:31:27 |
12.6 |
3 |
1945 |
卖出 |
| 09:31:30 |
12.61 |
16 |
1961 |
买入 |
| 09:31:33 |
12.61 |
1 |
1962 |
买入 |
| 09:31:36 |
12.61 |
6 |
1968 |
买入 |
| 09:31:39 |
12.61 |
1 |
1969 |
卖出 |
| 09:31:42 |
12.59 |
79 |
2048 |
卖出 |
| 09:31:45 |
12.61 |
36 |
2084 |
买入 |
| 09:31:57 |
12.62 |
11 |
2095 |
买入 |
| 09:32:00 |
12.62 |
19 |
2114 |
买入 |
| 09:32:03 |
12.62 |
19 |
2133 |
买入 |
| 09:32:06 |
12.62 |
9 |
2142 |
卖出 |
| 09:32:09 |
12.62 |
11 |
2153 |
卖出 |
| 09:32:12 |
12.62 |
13 |
2166 |
卖出 |
| 09:32:15 |
12.63 |
47 |
2213 |
买入 |
| 09:32:18 |
12.67 |
9 |
2222 |
买入 |
| 09:32:21 |
12.78 |
528 |
2750 |
买入 |
| 09:32:27 |
12.63 |
65 |
2815 |
卖出 |
| 09:32:36 |
12.68 |
1 |
2816 |
买入 |
| 09:32:39 |
12.69 |
16 |
2832 |
买入 |
| 09:32:42 |
12.7 |
7 |
2839 |
买入 |
| 09:32:45 |
12.7 |
2 |
2841 |
卖出 |
| 09:32:48 |
12.69 |
22 |
2863 |
卖出 |
| 09:32:51 |
12.7 |
27 |
2890 |
买入 |
| 09:32:54 |
12.7 |
3 |
2893 |
卖出 |
| 09:32:57 |
12.74 |
50 |
2943 |
买入 |
| 09:33:00 |
12.7 |
94 |
3037 |
卖出 |
| 09:33:06 |
12.72 |
6 |
3043 |
买入 |
| 09:33:15 |
12.73 |
25 |
3068 |
卖出 |
| 09:33:18 |
12.74 |
67 |
3135 |
买入 |
| 09:33:21 |
12.71 |
161 |
3296 |
卖出 |
| 09:33:24 |
12.71 |
9 |
3305 |
卖出 |
| 09:33:27 |
12.72 |
3 |
3308 |
卖出 |
| 09:33:33 |
12.71 |
8 |
3316 |
卖出 |
| 09:33:42 |
12.73 |
13 |
3329 |
卖出 |
| 09:33:45 |
12.75 |
2 |
3331 |
买入 |
| 09:33:48 |
12.73 |
13 |
3344 |
卖出 |
| 09:33:51 |
12.75 |
133 |
3477 |
买入 |
| 09:33:57 |
12.74 |
5 |
3482 |
卖出 |
| 09:34:03 |
12.75 |
79 |
3561 |
买入 |
| 09:34:06 |
12.74 |
12 |
3573 |
卖出 |
| 09:34:09 |
12.74 |
3 |
3576 |
卖出 |
| 09:34:12 |
12.73 |
16 |
3592 |
卖出 |
| 09:34:15 |
12.72 |
7 |
3599 |
卖出 |
| 09:34:18 |
12.71 |
37 |
3636 |
卖出 |
| 09:34:21 |
12.71 |
26 |
3662 |
卖出 |
| 09:34:24 |
12.71 |
117 |
3779 |
卖出 |
| 09:34:30 |
12.71 |
20 |
3799 |
卖出 |
| 09:34:33 |
12.74 |
35 |
3834 |
买入 |
| 09:34:36 |
12.75 |
7 |
3841 |
买入 |
| 09:34:39 |
12.74 |
10 |
3851 |
卖出 |
| 09:34:42 |
12.74 |
6 |
3857 |
卖出 |
| 09:34:45 |
12.74 |
24 |
3881 |
卖出 |
| 09:34:48 |
12.74 |
4 |
3885 |
卖出 |
| 09:34:51 |
12.74 |
44 |
3929 |
卖出 |
| 09:34:57 |
12.72 |
69 |
3998 |
卖出 |
| 09:35:00 |
12.74 |
17 |
4015 |
买入 |
| 09:35:06 |
12.72 |
166 |
4181 |
卖出 |
| 09:35:09 |
12.71 |
64 |
4245 |
卖出 |
| 09:35:12 |
12.71 |
13 |
4258 |
卖出 |
| 09:35:18 |
12.72 |
26 |
4284 |
买入 |
| 09:35:21 |
12.72 |
5 |
4289 |
买入 |
| 09:35:27 |
12.71 |
22 |
4311 |
卖出 |
| 09:35:30 |
12.72 |
4 |
4315 |
买入 |
| 09:35:33 |
12.72 |
9 |
4324 |
买入 |
| 09:35:36 |
12.71 |
8 |
4332 |
卖出 |
| 09:35:39 |
12.71 |
3 |
4335 |
卖出 |
| 09:35:45 |
12.7 |
147 |
4482 |
卖出 |
| 09:35:48 |
12.7 |
11 |
4493 |
卖出 |
| 09:35:51 |
12.7 |
1 |
4494 |
卖出 |
| 09:35:57 |
12.66 |
98 |
4592 |
卖出 |
| 09:36:06 |
12.64 |
2 |
4594 |
卖出 |
| 09:36:09 |
12.65 |
3 |
4597 |
卖出 |
| 09:36:12 |
12.65 |
4 |
4601 |
卖出 |
| 09:36:18 |
12.66 |
4 |
4605 |
买入 |
| 09:36:21 |
12.65 |
22 |
4627 |
卖出 |
| 09:36:24 |
12.64 |
20 |
4647 |
卖出 |
| 09:36:48 |
12.65 |
2 |
4649 |
卖出 |
| 09:36:54 |
12.65 |
7 |
4656 |
卖出 |
| 09:37:00 |
12.63 |
28 |
4684 |
卖出 |
| 09:37:06 |
12.67 |
6 |
4690 |
买入 |
| 09:37:09 |
12.69 |
54 |
4744 |
买入 |
| 09:37:12 |
12.69 |
34 |
4778 |
买入 |
| 09:37:18 |
12.69 |
14 |
4792 |
买入 |
| 09:37:21 |
12.69 |
118 |
4910 |
买入 |
| 09:37:24 |
12.69 |
46 |
4956 |
买入 |
| 09:37:33 |
12.69 |
83 |
5039 |
买入 |
| 09:37:36 |
12.7 |
691 |
5730 |
买入 |
| 09:37:39 |
12.83 |
383 |
6113 |
买入 |
| 09:37:51 |
12.83 |
1 |
6114 |
买入 |
| 09:38:00 |
12.75 |
1 |
6115 |
卖出 |
| 09:38:09 |
12.84 |
13 |
6128 |
买入 |
| 09:38:36 |
12.83 |
44 |
6172 |
买入 |
| 09:38:39 |
12.83 |
1 |
6173 |
买入 |
| 09:38:42 |
12.78 |
86 |
6259 |
卖出 |
| 09:38:48 |
12.83 |
1 |
6260 |
卖出 |
| 09:39:06 |
12.83 |
50 |
6310 |
卖出 |
| 09:39:09 |
12.9 |
137 |
6447 |
买入 |
| 09:39:15 |
12.85 |
12 |
6459 |
卖出 |
| 09:39:21 |
12.89 |
2 |
6461 |
买入 |
| 09:39:27 |
12.9 |
3 |
6464 |
买入 |
| 09:39:30 |
12.9 |
17 |
6481 |
买入 |
| 09:39:33 |
12.9 |
27 |
6508 |
买入 |
| 09:39:42 |
12.93 |
52 |
6560 |
买入 |
| 09:39:51 |
12.92 |
9 |
6569 |
买入 |
| 09:39:54 |
12.93 |
20 |
6589 |
买入 |
| 09:39:57 |
12.91 |
5 |
6594 |
卖出 |
| 09:40:00 |
12.92 |
12 |
6606 |
买入 |
| 09:40:12 |
12.91 |
42 |
6648 |
卖出 |
| 09:40:15 |
12.91 |
70 |
6718 |
卖出 |
| 09:40:18 |
12.91 |
88 |
6806 |
卖出 |
| 09:40:21 |
12.89 |
12 |
6818 |
卖出 |
| 09:40:24 |
12.85 |
10 |
6828 |
卖出 |
| 09:40:30 |
12.91 |
3 |
6831 |
买入 |
| 09:40:36 |
12.91 |
7 |
6838 |
买入 |
| 09:40:45 |
12.85 |
9 |
6847 |
卖出 |
| 09:40:48 |
12.85 |
2 |
6849 |
卖出 |
| 09:40:51 |
12.9 |
8 |
6857 |
买入 |
| 09:40:54 |
12.91 |
20 |
6877 |
买入 |
| 09:41:03 |
12.91 |
10 |
6887 |
买入 |
| 09:41:06 |
12.9 |
41 |
6928 |
卖出 |
| 09:41:12 |
12.9 |
6 |
6934 |
买入 |
| 09:41:15 |
12.9 |
1 |
6935 |
买入 |
| 09:41:18 |
12.9 |
1 |
6936 |
买入 |
| 09:41:21 |
12.91 |
53 |
6989 |
买入 |
| 09:41:30 |
12.88 |
10 |
6999 |
买入 |
| 09:41:36 |
12.88 |
1 |
7000 |
买入 |
| 09:41:51 |
12.88 |
20 |
7020 |
买入 |
| 09:41:57 |
12.91 |
6 |
7026 |
买入 |
| 09:42:00 |
12.93 |
63 |
7089 |
买入 |
| 09:42:03 |
12.95 |
11 |
7100 |
买入 |
| 09:42:06 |
12.96 |
18 |
7118 |
买入 |
| 09:42:09 |
12.96 |
17 |
7135 |
买入 |
| 09:42:15 |
12.92 |
96 |
7231 |
卖出 |
| 09:42:18 |
12.96 |
1 |
7232 |
买入 |
| 09:42:21 |
12.95 |
17 |
7249 |
卖出 |
| 09:42:27 |
12.95 |
8 |
7257 |
买入 |
| 09:42:30 |
12.96 |
73 |
7330 |
买入 |
| 09:42:33 |
12.97 |
9 |
7339 |
买入 |
| 09:42:54 |
12.95 |
5 |
7344 |
卖出 |
| 09:42:57 |
12.97 |
20 |
7364 |
买入 |
| 09:43:00 |
12.97 |
18 |
7382 |
买入 |
| 09:43:03 |
12.97 |
21 |
7403 |
卖出 |
| 09:43:06 |
12.95 |
12 |
7415 |
卖出 |
| 09:43:09 |
12.95 |
1 |
7416 |
卖出 |
| 09:43:27 |
12.95 |
2 |
7418 |
卖出 |
| 09:43:45 |
12.96 |
2 |
7420 |
买入 |
| 09:43:48 |
12.96 |
1 |
7421 |
买入 |
| 09:43:51 |
12.96 |
2 |
7423 |
买入 |
| 09:43:54 |
12.96 |
4 |
7427 |
买入 |
| 09:43:57 |
12.96 |
7 |
7434 |
买入 |
| 09:44:00 |
12.95 |
68 |
7502 |
卖出 |
| 09:44:09 |
12.96 |
10 |
7512 |
买入 |
| 09:44:12 |
12.95 |
5 |
7517 |
买入 |
| 09:44:18 |
12.93 |
2 |
7519 |
卖出 |
| 09:44:21 |
12.92 |
5 |
7524 |
卖出 |
| 09:44:24 |
12.92 |
15 |
7539 |
卖出 |
| 09:44:27 |
12.92 |
2 |
7541 |
卖出 |
| 09:44:30 |
12.92 |
1 |
7542 |
卖出 |
| 09:44:33 |
12.92 |
7 |
7549 |
卖出 |
| 09:44:36 |
12.91 |
2 |
7551 |
卖出 |
| 09:44:54 |
12.91 |
4 |
7555 |
卖出 |
| 09:44:57 |
12.91 |
7 |
7562 |
卖出 |
| 09:45:06 |
12.9 |
8 |
7570 |
卖出 |
| 09:45:21 |
12.9 |
6 |
7576 |
买入 |
| 09:45:27 |
12.9 |
10 |
7586 |
买入 |
| 09:45:33 |
12.9 |
30 |
7616 |
买入 |
| 09:45:36 |
12.89 |
20 |
7636 |
卖出 |
| 09:46:00 |
12.89 |
5 |
7641 |
卖出 |
| 09:46:06 |
12.88 |
1 |
7642 |
卖出 |
| 09:46:18 |
12.88 |
55 |
7697 |
卖出 |
| 09:46:27 |
12.89 |
4 |
7701 |
买入 |
| 09:46:33 |
12.88 |
2 |
7703 |
卖出 |
| 09:46:39 |
12.89 |
18 |
7721 |
买入 |
| 09:47:00 |
12.88 |
15 |
7736 |
卖出 |
| 09:47:15 |
12.88 |
105 |
7841 |
卖出 |
| 09:47:21 |
12.9 |
60 |
7901 |
买入 |
| 09:47:24 |
12.88 |
119 |
8020 |
卖出 |
| 09:47:27 |
12.88 |
87 |
8107 |
卖出 |
| 09:47:30 |
12.88 |
6 |
8113 |
卖出 |
| 09:47:39 |
12.88 |
12 |
8125 |
卖出 |
| 09:47:42 |
12.91 |
1 |
8126 |
买入 |
| 09:48:09 |
12.89 |
1 |
8127 |
卖出 |
| 09:48:15 |
12.9 |
2 |
8129 |
买入 |
| 09:48:33 |
12.92 |
14 |
8143 |
买入 |
| 09:48:36 |
12.9 |
80 |
8223 |
卖出 |
| 09:48:45 |
12.93 |
18 |
8241 |
买入 |
| 09:49:00 |
12.9 |
10 |
8251 |
卖出 |
| 09:49:03 |
12.94 |
4 |
8255 |
买入 |
| 09:49:09 |
12.89 |
35 |
8290 |
卖出 |
| 09:49:12 |
12.9 |
4 |
8294 |
买入 |
| 09:49:15 |
12.91 |
1 |
8295 |
买入 |
| 09:49:18 |
12.92 |
4 |
8299 |
买入 |
| 09:49:21 |
12.92 |
1 |
8300 |
卖出 |
| 09:50:00 |
12.9 |
30 |
8330 |
卖出 |
| 09:50:06 |
12.9 |
11 |
8341 |
买入 |
| 09:50:12 |
12.9 |
9 |
8350 |
买入 |
| 09:50:15 |
12.9 |
15 |
8365 |
买入 |
| 09:50:18 |
12.9 |
13 |
8378 |
买入 |
| 09:50:21 |
12.89 |
2 |
8380 |
卖出 |
| 09:50:24 |
12.89 |
7 |
8387 |
卖出 |
| 09:50:27 |
12.89 |
41 |
8428 |
卖出 |
| 09:50:30 |
12.89 |
2 |
8430 |
卖出 |
| 09:50:33 |
12.89 |
4 |
8434 |
卖出 |
| 09:50:36 |
12.89 |
2 |
8436 |
卖出 |
| 09:50:39 |
12.89 |
24 |
8460 |
卖出 |
| 09:50:42 |
12.88 |
1 |
8461 |
卖出 |
| 09:50:45 |
12.88 |
1 |
8462 |
卖出 |
| 09:50:48 |
12.88 |
1 |
8463 |
卖出 |
| 09:50:51 |
12.88 |
1 |
8464 |
卖出 |
| 09:50:54 |
12.88 |
7 |
8471 |
卖出 |
| 09:51:09 |
12.88 |
2 |
8473 |
卖出 |
| 09:51:12 |
12.87 |
17 |
8490 |
卖出 |
| 09:51:18 |
12.9 |
50 |
8540 |
买入 |
| 09:51:54 |
12.87 |
24 |
8564 |
卖出 |
| 09:52:06 |
12.87 |
74 |
8638 |
卖出 |
| 09:52:24 |
12.9 |
33 |
8671 |
买入 |
| 09:52:30 |
12.9 |
297 |
8968 |
买入 |
| 09:52:39 |
12.91 |
18 |
8986 |
买入 |
| 09:52:45 |
12.92 |
18 |
9004 |
买入 |
| 09:53:03 |
12.93 |
118 |
9122 |
买入 |
| 09:53:06 |
12.94 |
18 |
9140 |
买入 |
| 09:53:09 |
12.94 |
6 |
9146 |
买入 |
| 09:53:12 |
12.94 |
1 |
9147 |
买入 |
| 09:53:15 |
12.94 |
47 |
9194 |
买入 |
| 09:53:18 |
12.94 |
1 |
9195 |
买入 |
| 09:53:21 |
12.94 |
1 |
9196 |
买入 |
| 09:53:24 |
12.94 |
25 |
9221 |
买入 |
| 09:53:27 |
12.94 |
29 |
9250 |
买入 |
| 09:53:33 |
12.96 |
6 |
9256 |
买入 |
| 09:53:36 |
12.94 |
1 |
9257 |
卖出 |
| 09:53:51 |
12.96 |
3 |
9260 |
买入 |
| 09:54:00 |
12.96 |
16 |
9276 |
卖出 |
| 09:54:03 |
12.97 |
6 |
9282 |
买入 |
| 09:54:09 |
12.96 |
1 |
9283 |
卖出 |
| 09:54:12 |
12.96 |
13 |
9296 |
买入 |
| 09:54:15 |
12.97 |
3 |
9299 |
买入 |
| 09:54:39 |
12.97 |
6 |
9305 |
卖出 |
| 09:54:42 |
12.99 |
6 |
9311 |
买入 |
| 09:55:06 |
12.99 |
28 |
9339 |
买入 |
| 09:55:27 |
12.98 |
2 |
9341 |
卖出 |
| 09:55:33 |
12.98 |
1 |
9342 |
卖出 |
| 09:55:36 |
12.98 |
4 |
9346 |
卖出 |
| 09:55:39 |
12.96 |
109 |
9455 |
卖出 |
| 09:55:42 |
12.96 |
1 |
9456 |
卖出 |
| 09:55:57 |
12.96 |
15 |
9471 |
买入 |
| 09:56:06 |
12.92 |
7 |
9478 |
卖出 |
| 09:56:12 |
12.97 |
100 |
9578 |
买入 |
| 09:56:27 |
12.91 |
21 |
9599 |
卖出 |
| 09:57:18 |
12.93 |
19 |
9618 |
卖出 |
| 09:57:21 |
12.93 |
14 |
9632 |
买入 |