开勒股份[301070]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
23.53 |
7 |
7 |
集合竞价 |
| 09:15:12 |
23.2 |
19 |
19 |
集合竞价 |
| 09:15:57 |
23.2 |
21 |
21 |
集合竞价 |
| 09:16:33 |
23.2 |
19 |
19 |
集合竞价 |
| 09:16:51 |
23.2 |
19 |
19 |
集合竞价 |
| 09:20:12 |
23.2 |
19 |
19 |
集合竞价 |
| 09:20:30 |
23.2 |
19 |
19 |
集合竞价 |
| 09:21:06 |
23.2 |
22 |
22 |
集合竞价 |
| 09:21:15 |
23.2 |
22 |
22 |
集合竞价 |
| 09:22:54 |
23.2 |
42 |
42 |
集合竞价 |
| 09:23:21 |
23.2 |
42 |
42 |
集合竞价 |
| 09:23:48 |
23.2 |
42 |
42 |
集合竞价 |
| 09:23:57 |
23.2 |
42 |
42 |
集合竞价 |
| 09:24:06 |
23.2 |
42 |
42 |
集合竞价 |
| 09:24:15 |
23.2 |
49 |
49 |
集合竞价 |
| 09:24:24 |
23.2 |
58 |
58 |
集合竞价 |
| 09:24:33 |
23.2 |
61 |
61 |
集合竞价 |
| 09:24:42 |
23.15 |
127 |
127 |
集合竞价 |
| 09:24:51 |
23.18 |
136 |
136 |
集合竞价 |
| 09:25:00 |
23.2 |
152 |
152 |
集合竞价 |
| 09:25:03 |
23.25 |
152 |
304 |
买入 |
| 09:30:03 |
23.24 |
65 |
369 |
卖出 |
| 09:30:06 |
23.24 |
16 |
385 |
卖出 |
| 09:30:09 |
23.24 |
16 |
401 |
买入 |
| 09:30:12 |
23.25 |
29 |
430 |
买入 |
| 09:30:15 |
23.25 |
4 |
434 |
卖出 |
| 09:30:18 |
23.24 |
3 |
437 |
卖出 |
| 09:30:21 |
23.25 |
2 |
439 |
卖出 |
| 09:30:24 |
23.32 |
2 |
441 |
卖出 |
| 09:30:27 |
23.25 |
4 |
445 |
卖出 |
| 09:30:36 |
23.32 |
1 |
446 |
买入 |
| 09:30:42 |
23.3 |
2 |
448 |
买入 |
| 09:30:48 |
23.23 |
60 |
508 |
卖出 |
| 09:30:54 |
23.3 |
5 |
513 |
买入 |
| 09:30:57 |
23.25 |
32 |
545 |
卖出 |
| 09:31:03 |
23.28 |
8 |
553 |
买入 |
| 09:31:06 |
23.32 |
22 |
575 |
买入 |
| 09:31:12 |
23.32 |
3 |
578 |
买入 |
| 09:31:18 |
23.41 |
1 |
579 |
买入 |
| 09:31:21 |
23.45 |
9 |
588 |
买入 |
| 09:31:24 |
23.43 |
2 |
590 |
卖出 |
| 09:31:33 |
23.38 |
2 |
592 |
卖出 |
| 09:31:39 |
23.38 |
3 |
595 |
卖出 |
| 09:31:42 |
23.43 |
5 |
600 |
买入 |
| 09:31:45 |
23.43 |
3 |
603 |
买入 |
| 09:31:54 |
23.38 |
4 |
607 |
卖出 |
| 09:31:57 |
23.43 |
13 |
620 |
买入 |
| 09:32:06 |
23.42 |
6 |
626 |
卖出 |
| 09:32:09 |
23.42 |
9 |
635 |
买入 |
| 09:32:12 |
23.5 |
37 |
672 |
买入 |
| 09:32:15 |
23.52 |
24 |
696 |
买入 |
| 09:32:21 |
23.39 |
120 |
816 |
卖出 |
| 09:32:24 |
23.49 |
2 |
818 |
买入 |
| 09:32:27 |
23.46 |
2 |
820 |
卖出 |
| 09:32:30 |
23.46 |
5 |
825 |
买入 |
| 09:32:36 |
23.37 |
5 |
830 |
卖出 |
| 09:32:39 |
23.37 |
22 |
852 |
买入 |
| 09:32:42 |
23.37 |
2 |
854 |
买入 |
| 09:32:54 |
23.37 |
2 |
856 |
买入 |
| 09:32:57 |
23.37 |
1 |
857 |
买入 |
| 09:33:03 |
23.37 |
27 |
884 |
买入 |
| 09:33:09 |
23.38 |
10 |
894 |
买入 |
| 09:33:24 |
23.47 |
6 |
900 |
买入 |
| 09:33:36 |
23.48 |
1 |
901 |
买入 |
| 09:33:39 |
23.51 |
3 |
904 |
买入 |
| 09:33:45 |
23.52 |
7 |
911 |
买入 |
| 09:33:51 |
23.53 |
7 |
918 |
买入 |
| 09:33:57 |
23.53 |
1 |
919 |
卖出 |
| 09:34:00 |
23.57 |
13 |
932 |
买入 |
| 09:34:03 |
23.53 |
1 |
933 |
卖出 |
| 09:34:09 |
23.55 |
1 |
934 |
买入 |
| 09:34:12 |
23.61 |
6 |
940 |
买入 |
| 09:34:21 |
23.62 |
14 |
954 |
买入 |
| 09:34:24 |
23.64 |
1 |
955 |
买入 |
| 09:34:27 |
23.62 |
2 |
957 |
卖出 |
| 09:34:33 |
23.66 |
5 |
962 |
买入 |
| 09:34:48 |
23.77 |
26 |
988 |
买入 |
| 09:34:51 |
23.66 |
4 |
992 |
卖出 |
| 09:35:00 |
23.71 |
6 |
998 |
买入 |
| 09:35:03 |
23.69 |
1 |
999 |
卖出 |
| 09:35:09 |
23.69 |
5 |
1004 |
卖出 |
| 09:35:18 |
23.63 |
2 |
1006 |
卖出 |
| 09:35:21 |
23.62 |
4 |
1010 |
卖出 |
| 09:35:24 |
23.61 |
11 |
1021 |
卖出 |
| 09:35:30 |
23.61 |
3 |
1024 |
卖出 |
| 09:35:33 |
23.61 |
2 |
1026 |
卖出 |
| 09:35:36 |
23.61 |
29 |
1055 |
卖出 |
| 09:35:48 |
23.56 |
11 |
1066 |
卖出 |
| 09:35:51 |
23.56 |
2 |
1068 |
买入 |
| 09:35:54 |
23.55 |
1 |
1069 |
卖出 |
| 09:36:09 |
23.53 |
5 |
1074 |
卖出 |
| 09:36:15 |
23.53 |
7 |
1081 |
卖出 |
| 09:36:18 |
23.54 |
2 |
1083 |
卖出 |
| 09:36:21 |
23.56 |
8 |
1091 |
买入 |
| 09:36:24 |
23.53 |
3 |
1094 |
卖出 |
| 09:36:27 |
23.53 |
11 |
1105 |
卖出 |
| 09:36:30 |
23.53 |
2 |
1107 |
卖出 |
| 09:36:33 |
23.54 |
22 |
1129 |
买入 |
| 09:36:36 |
23.43 |
6 |
1135 |
卖出 |
| 09:36:42 |
23.6 |
1 |
1136 |
买入 |
| 09:36:45 |
23.61 |
12 |
1148 |
买入 |
| 09:36:54 |
23.62 |
4 |
1152 |
买入 |
| 09:37:03 |
23.69 |
63 |
1215 |
买入 |
| 09:37:27 |
23.79 |
10 |
1225 |
买入 |
| 09:37:45 |
23.88 |
16 |
1241 |
买入 |
| 09:37:48 |
23.88 |
4 |
1245 |
买入 |
| 09:37:51 |
23.88 |
19 |
1264 |
卖出 |
| 09:37:57 |
23.89 |
10 |
1274 |
买入 |
| 09:38:06 |
23.88 |
22 |
1296 |
卖出 |
| 09:38:09 |
23.93 |
3 |
1299 |
买入 |
| 09:38:18 |
23.95 |
10 |
1309 |
买入 |
| 09:38:21 |
23.93 |
11 |
1320 |
卖出 |
| 09:38:30 |
23.94 |
10 |
1330 |
买入 |
| 09:38:33 |
23.92 |
6 |
1336 |
卖出 |
| 09:38:42 |
23.88 |
1 |
1337 |
卖出 |
| 09:38:45 |
23.92 |
5 |
1342 |
买入 |
| 09:38:48 |
23.88 |
1 |
1343 |
卖出 |
| 09:39:00 |
23.86 |
2 |
1345 |
卖出 |
| 09:39:06 |
23.75 |
11 |
1356 |
卖出 |
| 09:39:09 |
23.75 |
2 |
1358 |
卖出 |
| 09:39:12 |
23.75 |
14 |
1372 |
卖出 |
| 09:39:36 |
23.74 |
14 |
1386 |
卖出 |
| 09:39:39 |
23.74 |
16 |
1402 |
卖出 |
| 09:39:54 |
23.85 |
9 |
1411 |
买入 |
| 09:40:30 |
23.84 |
2 |
1413 |
买入 |
| 09:40:36 |
23.84 |
4 |
1417 |
买入 |
| 09:40:39 |
23.84 |
1 |
1418 |
买入 |
| 09:40:42 |
23.84 |
3 |
1421 |
买入 |
| 09:40:54 |
23.84 |
23 |
1444 |
卖出 |
| 09:41:00 |
23.84 |
9 |
1453 |
买入 |
| 09:41:03 |
23.85 |
6 |
1459 |
买入 |
| 09:41:09 |
23.83 |
5 |
1464 |
卖出 |
| 09:41:15 |
23.85 |
2 |
1466 |
买入 |
| 09:41:18 |
23.86 |
7 |
1473 |
买入 |
| 09:41:24 |
23.86 |
3 |
1476 |
买入 |
| 09:41:30 |
23.86 |
4 |
1480 |
买入 |
| 09:41:33 |
23.86 |
15 |
1495 |
买入 |
| 09:41:42 |
23.83 |
2 |
1497 |
卖出 |
| 09:41:45 |
23.83 |
3 |
1500 |
卖出 |
| 09:41:57 |
23.8 |
12 |
1512 |
买入 |
| 09:42:00 |
23.8 |
11 |
1523 |
买入 |
| 09:42:03 |
23.79 |
19 |
1542 |
卖出 |
| 09:42:06 |
23.8 |
43 |
1585 |
买入 |
| 09:42:15 |
23.86 |
1 |
1586 |
买入 |
| 09:42:21 |
23.84 |
1 |
1587 |
卖出 |
| 09:42:30 |
23.87 |
12 |
1599 |
买入 |
| 09:42:45 |
23.83 |
1 |
1600 |
卖出 |
| 09:42:48 |
23.87 |
3 |
1603 |
买入 |
| 09:42:54 |
23.83 |
1 |
1604 |
卖出 |
| 09:42:57 |
23.88 |
6 |
1610 |
买入 |
| 09:43:03 |
23.88 |
1 |
1611 |
买入 |
| 09:43:21 |
23.92 |
20 |
1631 |
买入 |
| 09:43:30 |
23.94 |
3 |
1634 |
买入 |
| 09:43:33 |
23.94 |
5 |
1639 |
买入 |
| 09:43:48 |
23.94 |
7 |
1646 |
买入 |
| 09:43:57 |
23.95 |
2 |
1648 |
买入 |
| 09:44:00 |
23.95 |
3 |
1651 |
买入 |
| 09:44:06 |
23.95 |
30 |
1681 |
买入 |
| 09:44:15 |
23.95 |
1 |
1682 |
卖出 |
| 09:44:21 |
23.95 |
6 |
1688 |
卖出 |
| 09:44:24 |
23.94 |
23 |
1711 |
卖出 |
| 09:44:27 |
23.96 |
20 |
1731 |
买入 |
| 09:44:30 |
23.94 |
7 |
1738 |
卖出 |
| 09:44:33 |
23.92 |
7 |
1745 |
卖出 |
| 09:44:36 |
23.91 |
6 |
1751 |
买入 |
| 09:45:21 |
23.76 |
22 |
1773 |
卖出 |
| 09:45:30 |
23.78 |
1 |
1774 |
卖出 |
| 09:45:33 |
23.88 |
1 |
1775 |
买入 |
| 09:45:42 |
23.78 |
7 |
1782 |
卖出 |
| 09:46:00 |
23.8 |
1 |
1783 |
卖出 |
| 09:46:27 |
23.91 |
21 |
1804 |
买入 |
| 09:46:30 |
23.83 |
5 |
1809 |
卖出 |
| 09:46:33 |
23.92 |
21 |
1830 |
买入 |
| 09:47:03 |
23.94 |
2 |
1832 |
买入 |
| 09:47:18 |
23.94 |
3 |
1835 |
买入 |
| 09:47:21 |
23.94 |
1 |
1836 |
卖出 |
| 09:47:42 |
23.96 |
1 |
1837 |
买入 |
| 09:47:45 |
23.95 |
2 |
1839 |
卖出 |
| 09:48:00 |
23.95 |
5 |
1844 |
买入 |
| 09:48:12 |
23.94 |
8 |
1852 |
卖出 |
| 09:48:27 |
23.92 |
15 |
1867 |
卖出 |
| 09:48:30 |
23.92 |
4 |
1871 |
买入 |
| 09:48:33 |
23.92 |
3 |
1874 |
买入 |
| 09:48:36 |
23.93 |
3 |
1877 |
卖出 |
| 09:48:51 |
23.93 |
6 |
1883 |
卖出 |
| 09:48:57 |
23.93 |
4 |
1887 |
买入 |
| 09:49:06 |
23.9 |
4 |
1891 |
卖出 |
| 09:49:09 |
23.93 |
3 |
1894 |
买入 |
| 09:49:12 |
23.93 |
2 |
1896 |
买入 |
| 09:49:15 |
23.93 |
1 |
1897 |
买入 |
| 09:49:24 |
23.86 |
3 |
1900 |
卖出 |
| 09:49:36 |
23.89 |
3 |
1903 |
买入 |
| 09:49:39 |
23.89 |
3 |
1906 |
买入 |
| 09:50:00 |
23.93 |
1 |
1907 |
买入 |
| 09:50:03 |
23.93 |
1 |
1908 |
买入 |
| 09:50:06 |
23.93 |
2 |
1910 |
买入 |
| 09:50:18 |
23.93 |
2 |
1912 |
买入 |
| 09:50:21 |
23.93 |
3 |
1915 |
买入 |
| 09:50:24 |
23.95 |
2 |
1917 |
买入 |
| 09:50:33 |
23.94 |
1 |
1918 |
买入 |
| 09:50:45 |
23.94 |
3 |
1921 |
买入 |
| 09:51:00 |
23.92 |
5 |
1926 |
卖出 |
| 09:51:03 |
23.92 |
2 |
1928 |
买入 |
| 09:51:15 |
23.91 |
3 |
1931 |
卖出 |
| 09:51:18 |
23.89 |
10 |
1941 |
卖出 |
| 09:51:24 |
23.89 |
1 |
1942 |
买入 |
| 09:51:30 |
23.86 |
4 |
1946 |
卖出 |
| 09:51:33 |
23.89 |
34 |
1980 |
买入 |
| 09:51:39 |
23.88 |
1 |
1981 |
卖出 |
| 09:51:45 |
23.89 |
3 |
1984 |
买入 |
| 09:51:51 |
23.89 |
9 |
1993 |
买入 |
| 09:52:03 |
23.89 |
4 |
1997 |
买入 |
| 09:52:09 |
23.89 |
3 |
2000 |
买入 |
| 09:52:12 |
23.89 |
1 |
2001 |
买入 |
| 09:52:15 |
23.89 |
1 |
2002 |
买入 |
| 09:52:21 |
23.89 |
7 |
2009 |
买入 |
| 09:52:24 |
23.88 |
10 |
2019 |
卖出 |
| 09:52:27 |
23.89 |
11 |
2030 |
买入 |
| 09:52:30 |
23.89 |
5 |
2035 |
买入 |
| 09:52:39 |
23.89 |
2 |
2037 |
买入 |
| 09:52:54 |
23.89 |
46 |
2083 |
买入 |
| 09:52:57 |
23.89 |
4 |
2087 |
买入 |
| 09:53:00 |
23.89 |
3 |
2090 |
买入 |
| 09:53:21 |
23.91 |
3 |
2093 |
买入 |
| 09:53:39 |
23.94 |
3 |
2096 |
买入 |
| 09:54:03 |
23.94 |
1 |
2097 |
买入 |
| 09:54:12 |
23.95 |
3 |
2100 |
买入 |
| 09:54:30 |
23.95 |
1 |
2101 |
买入 |
| 09:54:36 |
23.95 |
1 |
2102 |
买入 |
| 09:55:09 |
23.95 |
1 |
2103 |
买入 |
| 09:55:12 |
23.95 |
5 |
2108 |
买入 |
| 09:55:18 |
23.95 |
2 |
2110 |
买入 |
| 09:55:21 |
23.95 |
3 |
2113 |
买入 |
| 09:55:30 |
23.95 |
1 |
2114 |
买入 |
| 09:55:39 |
23.94 |
1 |
2115 |
卖出 |
| 09:55:45 |
23.94 |
11 |
2126 |
买入 |
| 09:56:00 |
23.93 |
3 |
2129 |
卖出 |
| 09:56:03 |
23.93 |
1 |
2130 |
买入 |
| 09:56:09 |
23.93 |
1 |
2131 |
买入 |
| 09:56:18 |
23.93 |
2 |
2133 |
买入 |
| 09:56:21 |
23.93 |
1 |
2134 |
买入 |
| 09:56:39 |
23.93 |
1 |
2135 |
买入 |
| 09:56:45 |
23.93 |
1 |
2136 |
买入 |
| 09:56:48 |
23.92 |
6 |
2142 |
卖出 |
| 09:56:51 |
23.92 |
1 |
2143 |
买入 |
| 09:57:00 |
23.9 |
16 |
2159 |
卖出 |
| 09:57:03 |
23.9 |
2 |
2161 |
买入 |
| 09:57:09 |
23.9 |
3 |
2164 |
买入 |
| 09:57:21 |
23.9 |
2 |
2166 |
买入 |
| 09:57:27 |
23.9 |
1 |
2167 |
买入 |
| 09:57:30 |
23.9 |
4 |
2171 |
买入 |
| 09:57:57 |
23.89 |
4 |
2175 |
卖出 |
| 09:58:12 |
23.9 |
1 |
2176 |
买入 |
| 09:58:21 |
23.8 |
42 |
2218 |
卖出 |
| 09:58:27 |
23.8 |
14 |
2232 |
买入 |
| 09:58:45 |
23.77 |
19 |
2251 |
卖出 |
| 09:59:06 |
23.82 |
12 |
2263 |
买入 |
| 09:59:54 |
23.84 |
5 |
2268 |
卖出 |
| 09:59:57 |
23.89 |
8 |
2276 |
买入 |
| 10:00:00 |
23.85 |
7 |
2283 |
卖出 |
| 10:00:18 |
23.8 |
24 |
2307 |
卖出 |
| 10:00:24 |
23.8 |
5 |
2312 |
买入 |
| 10:00:30 |
23.8 |
1 |
2313 |
买入 |
| 10:00:33 |
23.8 |
1 |
2314 |
买入 |
| 10:00:36 |
23.8 |
3 |
2317 |
买入 |
| 10:00:57 |
23.8 |
1 |
2318 |
买入 |
| 10:01:09 |
23.84 |
1 |
2319 |
买入 |
| 10:01:12 |
23.74 |
66 |
2385 |
卖出 |
| 10:01:15 |
23.84 |
8 |
2393 |
买入 |
| 10:01:30 |
23.86 |
1 |
2394 |
买入 |
| 10:01:36 |
23.85 |
1 |
2395 |
卖出 |
| 10:01:42 |
23.85 |
5 |
2400 |
买入 |
| 10:02:12 |
23.82 |
1 |
2401 |
卖出 |
| 10:02:21 |
23.88 |
3 |
2404 |
买入 |
| 10:03:15 |
23.8 |
1 |
2405 |
卖出 |
| 10:03:21 |
23.76 |
2 |
2407 |
卖出 |
| 10:03:30 |
23.76 |
1 |
2408 |
卖出 |
| 10:03:33 |
23.76 |
2 |
2410 |
卖出 |
| 10:03:39 |
23.72 |
26 |
2436 |
卖出 |
| 10:03:51 |
23.76 |
4 |
2440 |
买入 |
| 10:04:12 |
23.67 |
1 |
2441 |
卖出 |
| 10:04:24 |
23.67 |
1 |
2442 |
卖出 |
| 10:04:30 |
23.67 |
7 |
2449 |
买入 |
| 10:05:30 |
23.74 |
2 |
2451 |
卖出 |
| 10:05:36 |
23.87 |
4 |
2455 |
买入 |
| 10:05:39 |
23.74 |
1 |
2456 |
卖出 |
| 10:05:42 |
23.74 |
7 |
2463 |
买入 |
| 10:05:45 |
23.74 |
5 |
2468 |
买入 |
| 10:05:48 |
23.74 |
1 |
2469 |
买入 |
| 10:06:06 |
23.74 |
11 |
2480 |
买入 |
| 10:06:33 |
23.88 |
5 |
2485 |
买入 |
| 10:06:36 |
23.88 |
31 |
2516 |
卖出 |
| 10:06:42 |
23.89 |
8 |
2524 |
买入 |
| 10:07:06 |
23.88 |
1 |
2525 |
卖出 |
| 10:07:12 |
23.88 |
4 |
2529 |
买入 |
| 10:07:21 |
23.87 |
3 |
2532 |
买入 |
| 10:07:24 |
23.87 |
2 |
2534 |
买入 |
| 10:07:51 |
23.85 |
3 |
2537 |
买入 |
| 10:07:57 |
23.74 |
7 |
2544 |
卖出 |
| 10:08:00 |
23.75 |
1 |
2545 |
买入 |