开润股份[300577]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.21 |
40 |
40 |
集合竞价 |
| 09:15:12 |
14.21 |
40 |
40 |
集合竞价 |
| 09:15:30 |
14.7 |
49 |
49 |
集合竞价 |
| 09:16:06 |
14.21 |
40 |
40 |
集合竞价 |
| 09:16:24 |
14.21 |
40 |
40 |
集合竞价 |
| 09:16:33 |
14.44 |
71 |
71 |
集合竞价 |
| 09:17:00 |
14.7 |
66 |
66 |
集合竞价 |
| 09:17:09 |
14.7 |
66 |
66 |
集合竞价 |
| 09:17:18 |
14.95 |
161 |
161 |
集合竞价 |
| 09:17:36 |
15.01 |
164 |
164 |
集合竞价 |
| 09:17:54 |
14.95 |
143 |
143 |
集合竞价 |
| 09:18:03 |
15.01 |
164 |
164 |
集合竞价 |
| 09:18:12 |
14.95 |
143 |
143 |
集合竞价 |
| 09:18:30 |
14.7 |
61 |
61 |
集合竞价 |
| 09:18:57 |
14.69 |
45 |
45 |
集合竞价 |
| 09:19:15 |
14.7 |
62 |
62 |
集合竞价 |
| 09:19:24 |
14.69 |
45 |
45 |
集合竞价 |
| 09:20:12 |
14.57 |
45 |
45 |
集合竞价 |
| 09:21:15 |
14.54 |
45 |
45 |
集合竞价 |
| 09:21:24 |
14.44 |
49 |
49 |
集合竞价 |
| 09:21:42 |
14.44 |
49 |
49 |
集合竞价 |
| 09:21:51 |
14.42 |
61 |
61 |
集合竞价 |
| 09:22:00 |
14.55 |
120 |
120 |
集合竞价 |
| 09:22:18 |
14.55 |
120 |
120 |
集合竞价 |
| 09:22:27 |
14.55 |
126 |
126 |
集合竞价 |
| 09:22:54 |
14.55 |
126 |
126 |
集合竞价 |
| 09:23:12 |
14.55 |
131 |
131 |
集合竞价 |
| 09:23:21 |
14.55 |
131 |
131 |
集合竞价 |
| 09:23:30 |
14.55 |
187 |
187 |
集合竞价 |
| 09:23:39 |
14.55 |
202 |
202 |
集合竞价 |
| 09:23:48 |
14.55 |
202 |
202 |
集合竞价 |
| 09:23:57 |
14.55 |
229 |
229 |
集合竞价 |
| 09:24:06 |
14.55 |
286 |
286 |
集合竞价 |
| 09:24:15 |
14.55 |
290 |
290 |
集合竞价 |
| 09:24:33 |
14.55 |
322 |
322 |
集合竞价 |
| 09:24:42 |
14.55 |
324 |
324 |
集合竞价 |
| 09:24:51 |
14.55 |
337 |
337 |
集合竞价 |
| 09:25:00 |
14.61 |
629 |
629 |
集合竞价 |
| 09:25:03 |
14.62 |
643 |
1272 |
买入 |
| 09:30:03 |
14.62 |
312 |
1584 |
买入 |
| 09:30:06 |
14.63 |
242 |
1826 |
买入 |
| 09:30:09 |
14.7 |
219 |
2045 |
买入 |
| 09:30:12 |
14.7 |
52 |
2097 |
买入 |
| 09:30:15 |
14.97 |
666 |
2763 |
买入 |
| 09:30:18 |
14.76 |
82 |
2845 |
卖出 |
| 09:30:21 |
14.95 |
18 |
2863 |
买入 |
| 09:30:24 |
14.79 |
41 |
2904 |
卖出 |
| 09:30:27 |
14.87 |
1 |
2905 |
买入 |
| 09:30:30 |
14.9 |
21 |
2926 |
买入 |
| 09:30:33 |
14.94 |
47 |
2973 |
买入 |
| 09:30:36 |
14.89 |
110 |
3083 |
卖出 |
| 09:30:39 |
14.8 |
104 |
3187 |
卖出 |
| 09:30:42 |
14.95 |
27 |
3214 |
买入 |
| 09:30:45 |
14.91 |
91 |
3305 |
卖出 |
| 09:30:48 |
14.93 |
89 |
3394 |
买入 |
| 09:30:51 |
14.93 |
251 |
3645 |
卖出 |
| 09:30:54 |
14.93 |
129 |
3774 |
卖出 |
| 09:30:57 |
14.94 |
78 |
3852 |
买入 |
| 09:31:00 |
14.93 |
7 |
3859 |
卖出 |
| 09:31:03 |
14.94 |
39 |
3898 |
买入 |
| 09:31:06 |
14.81 |
76 |
3974 |
卖出 |
| 09:31:09 |
14.89 |
5 |
3979 |
买入 |
| 09:31:12 |
14.88 |
3 |
3982 |
卖出 |
| 09:31:15 |
14.85 |
38 |
4020 |
卖出 |
| 09:31:18 |
14.83 |
33 |
4053 |
卖出 |
| 09:31:21 |
14.83 |
23 |
4076 |
卖出 |
| 09:31:24 |
14.8 |
59 |
4135 |
卖出 |
| 09:31:27 |
14.83 |
15 |
4150 |
买入 |
| 09:31:30 |
14.82 |
2 |
4152 |
买入 |
| 09:31:36 |
14.82 |
78 |
4230 |
买入 |
| 09:31:39 |
14.82 |
48 |
4278 |
买入 |
| 09:31:42 |
14.88 |
115 |
4393 |
买入 |
| 09:31:45 |
14.9 |
102 |
4495 |
买入 |
| 09:31:48 |
14.88 |
16 |
4511 |
卖出 |
| 09:31:51 |
14.87 |
25 |
4536 |
卖出 |
| 09:31:57 |
14.88 |
2 |
4538 |
买入 |
| 09:32:00 |
14.9 |
79 |
4617 |
买入 |
| 09:32:03 |
14.97 |
308 |
4925 |
买入 |
| 09:32:06 |
14.99 |
89 |
5014 |
买入 |
| 09:32:09 |
15 |
143 |
5157 |
买入 |
| 09:32:12 |
14.99 |
106 |
5263 |
卖出 |
| 09:32:15 |
15.01 |
8 |
5271 |
买入 |
| 09:32:21 |
15.06 |
57 |
5328 |
买入 |
| 09:32:24 |
15.06 |
52 |
5380 |
买入 |
| 09:32:27 |
15.1 |
25 |
5405 |
买入 |
| 09:32:30 |
15.1 |
2 |
5407 |
买入 |
| 09:32:33 |
15.15 |
9 |
5416 |
买入 |
| 09:32:36 |
15.17 |
140 |
5556 |
买入 |
| 09:32:39 |
15.17 |
540 |
6096 |
买入 |
| 09:32:42 |
15.17 |
112 |
6208 |
买入 |
| 09:32:45 |
15.17 |
304 |
6512 |
买入 |
| 09:32:48 |
15.23 |
212 |
6724 |
买入 |
| 09:32:51 |
15.17 |
35 |
6759 |
卖出 |
| 09:32:54 |
15.2 |
41 |
6800 |
买入 |
| 09:32:57 |
15.21 |
204 |
7004 |
买入 |
| 09:33:00 |
15.17 |
138 |
7142 |
卖出 |
| 09:33:03 |
15.2 |
87 |
7229 |
买入 |
| 09:33:06 |
15.25 |
64 |
7293 |
买入 |
| 09:33:09 |
15.29 |
258 |
7551 |
买入 |
| 09:33:12 |
15.32 |
357 |
7908 |
买入 |
| 09:33:15 |
15.26 |
41 |
7949 |
卖出 |
| 09:33:18 |
15.3 |
102 |
8051 |
买入 |
| 09:33:21 |
15.33 |
62 |
8113 |
买入 |
| 09:33:24 |
15.25 |
150 |
8263 |
卖出 |
| 09:33:27 |
15.37 |
179 |
8442 |
买入 |
| 09:33:30 |
15.35 |
46 |
8488 |
卖出 |
| 09:33:33 |
15.33 |
22 |
8510 |
卖出 |
| 09:33:36 |
15.4 |
42 |
8552 |
买入 |
| 09:33:39 |
15.47 |
144 |
8696 |
买入 |
| 09:33:42 |
15.4 |
110 |
8806 |
卖出 |
| 09:33:45 |
15.48 |
150 |
8956 |
买入 |
| 09:33:48 |
15.45 |
37 |
8993 |
卖出 |
| 09:33:51 |
15.45 |
147 |
9140 |
卖出 |
| 09:33:54 |
15.33 |
381 |
9521 |
卖出 |
| 09:33:57 |
15.43 |
24 |
9545 |
买入 |
| 09:34:00 |
15.45 |
69 |
9614 |
买入 |
| 09:34:03 |
15.4 |
6 |
9620 |
买入 |
| 09:34:06 |
15.4 |
41 |
9661 |
买入 |
| 09:34:09 |
15.35 |
34 |
9695 |
卖出 |
| 09:34:12 |
15.38 |
138 |
9833 |
买入 |
| 09:34:15 |
15.45 |
609 |
10442 |
买入 |
| 09:34:18 |
15.52 |
243 |
10685 |
买入 |
| 09:34:21 |
15.38 |
112 |
10797 |
卖出 |
| 09:34:24 |
15.34 |
45 |
10842 |
卖出 |
| 09:34:27 |
15.53 |
178 |
11020 |
买入 |
| 09:34:30 |
15.39 |
15 |
11035 |
卖出 |
| 09:34:33 |
15.38 |
34 |
11069 |
卖出 |
| 09:34:36 |
15.45 |
7 |
11076 |
买入 |
| 09:34:39 |
15.39 |
268 |
11344 |
卖出 |
| 09:34:42 |
15.38 |
33 |
11377 |
卖出 |
| 09:34:45 |
15.39 |
91 |
11468 |
买入 |
| 09:34:48 |
15.38 |
28 |
11496 |
卖出 |
| 09:34:51 |
15.39 |
131 |
11627 |
买入 |
| 09:34:54 |
15.37 |
14 |
11641 |
卖出 |
| 09:34:57 |
15.32 |
98 |
11739 |
卖出 |
| 09:35:00 |
15.38 |
91 |
11830 |
买入 |
| 09:35:03 |
15.38 |
80 |
11910 |
买入 |
| 09:35:06 |
15.33 |
94 |
12004 |
卖出 |
| 09:35:09 |
15.31 |
243 |
12247 |
卖出 |
| 09:35:12 |
15.35 |
81 |
12328 |
买入 |
| 09:35:15 |
15.36 |
54 |
12382 |
买入 |
| 09:35:18 |
15.3 |
60 |
12442 |
卖出 |
| 09:35:21 |
15.27 |
69 |
12511 |
卖出 |
| 09:35:24 |
15.3 |
46 |
12557 |
买入 |
| 09:35:27 |
15.28 |
34 |
12591 |
卖出 |
| 09:35:30 |
15.27 |
85 |
12676 |
卖出 |
| 09:35:33 |
15.26 |
55 |
12731 |
卖出 |
| 09:35:36 |
15.28 |
31 |
12762 |
买入 |
| 09:35:39 |
15.28 |
49 |
12811 |
卖出 |
| 09:35:42 |
15.28 |
13 |
12824 |
卖出 |
| 09:35:45 |
15.27 |
198 |
13022 |
卖出 |
| 09:35:48 |
15.27 |
31 |
13053 |
卖出 |
| 09:35:51 |
15.26 |
53 |
13106 |
卖出 |
| 09:35:54 |
15.27 |
66 |
13172 |
买入 |
| 09:35:57 |
15.25 |
31 |
13203 |
卖出 |
| 09:36:00 |
15.22 |
42 |
13245 |
卖出 |
| 09:36:03 |
15.25 |
1 |
13246 |
买入 |
| 09:36:06 |
15.25 |
58 |
13304 |
买入 |
| 09:36:09 |
15.25 |
24 |
13328 |
卖出 |
| 09:36:12 |
15.25 |
102 |
13430 |
卖出 |
| 09:36:15 |
15.27 |
79 |
13509 |
买入 |
| 09:36:18 |
15.32 |
71 |
13580 |
买入 |
| 09:36:21 |
15.37 |
100 |
13680 |
买入 |
| 09:36:24 |
15.38 |
52 |
13732 |
买入 |
| 09:36:27 |
15.39 |
30 |
13762 |
买入 |
| 09:36:30 |
15.45 |
254 |
14016 |
买入 |
| 09:36:33 |
15.43 |
14 |
14030 |
卖出 |
| 09:36:36 |
15.47 |
30 |
14060 |
买入 |
| 09:36:39 |
15.46 |
12 |
14072 |
卖出 |
| 09:36:42 |
15.48 |
5 |
14077 |
买入 |
| 09:36:45 |
15.47 |
32 |
14109 |
卖出 |
| 09:36:48 |
15.48 |
13 |
14122 |
买入 |
| 09:36:51 |
15.48 |
45 |
14167 |
买入 |
| 09:36:54 |
15.48 |
28 |
14195 |
卖出 |
| 09:36:57 |
15.51 |
64 |
14259 |
买入 |
| 09:37:00 |
15.5 |
1161 |
15420 |
卖出 |
| 09:37:03 |
15.5 |
227 |
15647 |
卖出 |
| 09:37:06 |
15.59 |
46 |
15693 |
买入 |
| 09:37:09 |
15.6 |
16 |
15709 |
买入 |
| 09:37:12 |
15.6 |
104 |
15813 |
买入 |
| 09:37:15 |
15.58 |
15 |
15828 |
买入 |
| 09:37:18 |
15.66 |
66 |
15894 |
买入 |
| 09:37:21 |
15.65 |
68 |
15962 |
卖出 |
| 09:37:24 |
15.65 |
63 |
16025 |
买入 |
| 09:37:27 |
15.61 |
231 |
16256 |
卖出 |
| 09:37:30 |
15.64 |
44 |
16300 |
买入 |
| 09:37:33 |
15.64 |
236 |
16536 |
买入 |
| 09:37:36 |
15.61 |
83 |
16619 |
卖出 |
| 09:37:39 |
15.62 |
13 |
16632 |
买入 |
| 09:37:42 |
15.63 |
84 |
16716 |
买入 |
| 09:37:45 |
15.63 |
20 |
16736 |
卖出 |
| 09:37:48 |
15.62 |
92 |
16828 |
卖出 |
| 09:37:51 |
15.65 |
13 |
16841 |
买入 |
| 09:37:54 |
15.67 |
97 |
16938 |
买入 |
| 09:37:57 |
15.68 |
125 |
17063 |
买入 |
| 09:38:00 |
15.67 |
14 |
17077 |
卖出 |
| 09:38:03 |
15.68 |
156 |
17233 |
买入 |
| 09:38:06 |
15.7 |
99 |
17332 |
买入 |
| 09:38:09 |
15.68 |
84 |
17416 |
卖出 |
| 09:38:12 |
15.7 |
328 |
17744 |
买入 |
| 09:38:15 |
15.65 |
77 |
17821 |
卖出 |
| 09:38:18 |
15.68 |
57 |
17878 |
买入 |
| 09:38:21 |
15.65 |
95 |
17973 |
卖出 |
| 09:38:24 |
15.67 |
54 |
18027 |
卖出 |
| 09:38:27 |
15.67 |
45 |
18072 |
买入 |
| 09:38:30 |
15.65 |
239 |
18311 |
卖出 |
| 09:38:33 |
15.61 |
11 |
18322 |
卖出 |
| 09:38:36 |
15.61 |
10 |
18332 |
买入 |
| 09:38:39 |
15.65 |
199 |
18531 |
买入 |
| 09:38:45 |
15.55 |
75 |
18606 |
卖出 |
| 09:38:48 |
15.55 |
4 |
18610 |
买入 |
| 09:38:51 |
15.5 |
116 |
18726 |
卖出 |
| 09:38:54 |
15.5 |
5 |
18731 |
买入 |
| 09:38:57 |
15.47 |
25 |
18756 |
卖出 |
| 09:39:00 |
15.5 |
95 |
18851 |
买入 |
| 09:39:03 |
15.51 |
32 |
18883 |
卖出 |
| 09:39:09 |
15.55 |
180 |
19063 |
买入 |
| 09:39:12 |
15.56 |
14 |
19077 |
买入 |
| 09:39:15 |
15.56 |
73 |
19150 |
卖出 |
| 09:39:18 |
15.56 |
98 |
19248 |
卖出 |
| 09:39:21 |
15.6 |
39 |
19287 |
买入 |
| 09:39:24 |
15.61 |
50 |
19337 |
买入 |
| 09:39:27 |
15.6 |
198 |
19535 |
卖出 |
| 09:39:30 |
15.6 |
90 |
19625 |
买入 |
| 09:39:33 |
15.59 |
116 |
19741 |
卖出 |
| 09:39:36 |
15.6 |
87 |
19828 |
买入 |
| 09:39:39 |
15.6 |
63 |
19891 |
买入 |
| 09:39:42 |
15.6 |
244 |
20135 |
卖出 |
| 09:39:48 |
15.61 |
163 |
20298 |
买入 |
| 09:39:51 |
15.6 |
62 |
20360 |
卖出 |
| 09:39:54 |
15.6 |
3 |
20363 |
买入 |
| 09:39:57 |
15.6 |
48 |
20411 |
买入 |
| 09:40:00 |
15.6 |
56 |
20467 |
买入 |
| 09:40:03 |
15.6 |
278 |
20745 |
买入 |
| 09:40:06 |
15.59 |
16 |
20761 |
卖出 |
| 09:40:09 |
15.55 |
56 |
20817 |
卖出 |
| 09:40:12 |
15.55 |
16 |
20833 |
买入 |
| 09:40:15 |
15.51 |
55 |
20888 |
卖出 |
| 09:40:18 |
15.5 |
69 |
20957 |
卖出 |
| 09:40:24 |
15.51 |
34 |
20991 |
买入 |
| 09:40:27 |
15.47 |
4 |
20995 |
卖出 |
| 09:40:33 |
15.46 |
11 |
21006 |
卖出 |
| 09:40:36 |
15.45 |
8 |
21014 |
卖出 |
| 09:40:39 |
15.45 |
13 |
21027 |
卖出 |
| 09:40:42 |
15.42 |
13 |
21040 |
卖出 |
| 09:40:45 |
15.45 |
5 |
21045 |
买入 |
| 09:40:48 |
15.45 |
11 |
21056 |
买入 |
| 09:40:51 |
15.45 |
24 |
21080 |
买入 |
| 09:40:54 |
15.44 |
26 |
21106 |
卖出 |
| 09:40:57 |
15.43 |
6 |
21112 |
卖出 |
| 09:41:00 |
15.45 |
74 |
21186 |
买入 |
| 09:41:12 |
15.49 |
50 |
21236 |
买入 |
| 09:41:15 |
15.46 |
10 |
21246 |
卖出 |
| 09:41:21 |
15.48 |
25 |
21271 |
买入 |
| 09:41:24 |
15.48 |
2 |
21273 |
买入 |
| 09:41:27 |
15.48 |
28 |
21301 |
买入 |
| 09:41:30 |
15.49 |
42 |
21343 |
买入 |
| 09:41:36 |
15.46 |
35 |
21378 |
卖出 |
| 09:41:39 |
15.53 |
54 |
21432 |
买入 |
| 09:41:42 |
15.48 |
201 |
21633 |
卖出 |
| 09:41:45 |
15.49 |
6 |
21639 |
卖出 |
| 09:41:48 |
15.53 |
43 |
21682 |
买入 |
| 09:41:51 |
15.52 |
54 |
21736 |
卖出 |
| 09:41:54 |
15.53 |
9 |
21745 |
卖出 |
| 09:41:57 |
15.53 |
7 |
21752 |
卖出 |
| 09:42:00 |
15.54 |
28 |
21780 |
买入 |
| 09:42:03 |
15.53 |
73 |
21853 |
卖出 |
| 09:42:06 |
15.53 |
16 |
21869 |
卖出 |
| 09:42:09 |
15.52 |
48 |
21917 |
卖出 |
| 09:42:12 |
15.53 |
16 |
21933 |
买入 |
| 09:42:15 |
15.53 |
5 |
21938 |
买入 |
| 09:42:21 |
15.52 |
93 |
22031 |
买入 |
| 09:42:27 |
15.51 |
12 |
22043 |
买入 |
| 09:42:30 |
15.49 |
31 |
22074 |
卖出 |
| 09:42:33 |
15.49 |
6 |
22080 |
买入 |
| 09:42:36 |
15.49 |
7 |
22087 |
买入 |
| 09:42:42 |
15.48 |
25 |
22112 |
卖出 |
| 09:42:48 |
15.47 |
17 |
22129 |
卖出 |
| 09:42:51 |
15.48 |
14 |
22143 |
买入 |
| 09:42:54 |
15.45 |
210 |
22353 |
卖出 |
| 09:42:57 |
15.42 |
14 |
22367 |
卖出 |
| 09:43:00 |
15.44 |
35 |
22402 |
买入 |
| 09:43:03 |
15.46 |
36 |
22438 |
买入 |
| 09:43:09 |
15.4 |
89 |
22527 |
卖出 |
| 09:43:12 |
15.43 |
18 |
22545 |
买入 |
| 09:43:15 |
15.44 |
19 |
22564 |
买入 |
| 09:43:21 |
15.45 |
12 |
22576 |
买入 |
| 09:43:24 |
15.45 |
23 |
22599 |
买入 |
| 09:43:27 |
15.45 |
124 |
22723 |
买入 |
| 09:43:30 |
15.47 |
68 |
22791 |
买入 |
| 09:43:33 |
15.48 |
52 |
22843 |
买入 |
| 09:43:36 |
15.48 |
43 |
22886 |
买入 |
| 09:43:42 |
15.49 |
37 |
22923 |
买入 |
| 09:43:48 |
15.48 |
18 |
22941 |
卖出 |
| 09:43:51 |
15.48 |
36 |
22977 |
卖出 |
| 09:43:54 |
15.47 |
4 |
22981 |
卖出 |
| 09:44:00 |
15.47 |
14 |
22995 |
卖出 |
| 09:44:03 |
15.47 |
5 |
23000 |
买入 |
| 09:44:06 |
15.48 |
74 |
23074 |
买入 |
| 09:44:09 |
15.45 |
14 |
23088 |
卖出 |