开开实业[600272]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.58 |
30 |
30 |
集合竞价 |
| 09:15:04 |
8.58 |
42 |
42 |
集合竞价 |
| 09:15:08 |
8.7 |
47 |
47 |
集合竞价 |
| 09:15:16 |
8.77 |
96 |
96 |
集合竞价 |
| 09:15:28 |
8.77 |
95 |
95 |
集合竞价 |
| 09:15:37 |
8.77 |
95 |
95 |
集合竞价 |
| 09:15:58 |
8.77 |
95 |
95 |
集合竞价 |
| 09:16:10 |
8.78 |
201 |
201 |
集合竞价 |
| 09:16:22 |
8.78 |
216 |
216 |
集合竞价 |
| 09:16:31 |
8.78 |
218 |
218 |
集合竞价 |
| 09:16:40 |
8.77 |
112 |
112 |
集合竞价 |
| 09:16:49 |
8.77 |
112 |
112 |
集合竞价 |
| 09:17:01 |
8.75 |
112 |
112 |
集合竞价 |
| 09:17:16 |
8.75 |
112 |
112 |
集合竞价 |
| 09:17:19 |
8.71 |
112 |
112 |
集合竞价 |
| 09:17:25 |
8.71 |
112 |
112 |
集合竞价 |
| 09:18:01 |
8.71 |
112 |
112 |
集合竞价 |
| 09:18:31 |
8.71 |
112 |
112 |
集合竞价 |
| 09:18:34 |
8.71 |
112 |
112 |
集合竞价 |
| 09:18:52 |
8.71 |
116 |
116 |
集合竞价 |
| 09:19:10 |
8.71 |
112 |
112 |
集合竞价 |
| 09:19:19 |
8.71 |
124 |
124 |
集合竞价 |
| 09:19:31 |
8.71 |
124 |
124 |
集合竞价 |
| 09:19:58 |
8.71 |
124 |
124 |
集合竞价 |
| 09:20:34 |
8.71 |
124 |
124 |
集合竞价 |
| 09:20:49 |
8.71 |
124 |
124 |
集合竞价 |
| 09:20:52 |
8.71 |
124 |
124 |
集合竞价 |
| 09:20:58 |
8.71 |
134 |
134 |
集合竞价 |
| 09:21:01 |
8.71 |
134 |
134 |
集合竞价 |
| 09:21:04 |
8.71 |
137 |
137 |
集合竞价 |
| 09:21:10 |
8.7 |
137 |
137 |
集合竞价 |
| 09:21:22 |
8.7 |
137 |
137 |
集合竞价 |
| 09:21:25 |
8.7 |
137 |
137 |
集合竞价 |
| 09:21:34 |
8.6 |
143 |
143 |
集合竞价 |
| 09:21:52 |
8.6 |
143 |
143 |
集合竞价 |
| 09:21:55 |
8.6 |
149 |
149 |
集合竞价 |
| 09:22:01 |
8.6 |
149 |
149 |
集合竞价 |
| 09:22:07 |
8.6 |
150 |
150 |
集合竞价 |
| 09:22:16 |
8.58 |
169 |
169 |
集合竞价 |
| 09:22:31 |
8.58 |
176 |
176 |
集合竞价 |
| 09:22:40 |
8.58 |
191 |
191 |
集合竞价 |
| 09:22:58 |
8.58 |
191 |
191 |
集合竞价 |
| 09:23:07 |
8.58 |
193 |
193 |
集合竞价 |
| 09:23:19 |
8.58 |
193 |
193 |
集合竞价 |
| 09:23:28 |
8.58 |
198 |
198 |
集合竞价 |
| 09:23:37 |
8.58 |
221 |
221 |
集合竞价 |
| 09:23:40 |
8.58 |
264 |
264 |
集合竞价 |
| 09:23:52 |
8.58 |
264 |
264 |
集合竞价 |
| 09:24:10 |
8.58 |
285 |
285 |
集合竞价 |
| 09:24:13 |
8.58 |
297 |
297 |
集合竞价 |
| 09:24:22 |
8.58 |
298 |
298 |
集合竞价 |
| 09:24:31 |
8.58 |
308 |
308 |
集合竞价 |
| 09:24:34 |
8.58 |
315 |
315 |
集合竞价 |
| 09:24:43 |
8.58 |
315 |
315 |
集合竞价 |
| 09:24:46 |
8.58 |
325 |
325 |
集合竞价 |
| 09:24:49 |
8.58 |
345 |
345 |
集合竞价 |
| 09:24:52 |
8.58 |
351 |
351 |
集合竞价 |
| 09:24:55 |
8.58 |
352 |
352 |
集合竞价 |
| 09:24:58 |
8.58 |
352 |
352 |
集合竞价 |
| 09:25:03 |
8.6 |
373 |
725 |
卖出 |
| 09:30:01 |
8.58 |
287 |
1012 |
卖出 |
| 09:30:04 |
8.5 |
303 |
1315 |
卖出 |
| 09:30:08 |
8.58 |
235 |
1550 |
买入 |
| 09:30:10 |
8.51 |
194 |
1744 |
卖出 |
| 09:30:14 |
8.52 |
123 |
1867 |
买入 |
| 09:30:17 |
8.5 |
141 |
2008 |
卖出 |
| 09:30:20 |
8.5 |
143 |
2151 |
卖出 |
| 09:30:22 |
8.49 |
22 |
2173 |
卖出 |
| 09:30:25 |
8.49 |
168 |
2341 |
买入 |
| 09:30:28 |
8.46 |
114 |
2455 |
卖出 |
| 09:30:31 |
8.49 |
39 |
2494 |
买入 |
| 09:30:34 |
8.46 |
25 |
2519 |
卖出 |
| 09:30:37 |
8.46 |
21 |
2540 |
买入 |
| 09:30:40 |
8.46 |
190 |
2730 |
买入 |
| 09:30:43 |
8.45 |
119 |
2849 |
卖出 |
| 09:30:46 |
8.45 |
19 |
2868 |
买入 |
| 09:30:49 |
8.44 |
24 |
2892 |
卖出 |
| 09:30:52 |
8.44 |
31 |
2923 |
买入 |
| 09:30:55 |
8.42 |
1 |
2924 |
卖出 |
| 09:30:58 |
8.42 |
37 |
2961 |
卖出 |
| 09:31:01 |
8.42 |
57 |
3018 |
买入 |
| 09:31:04 |
8.42 |
49 |
3067 |
买入 |
| 09:31:07 |
8.43 |
7 |
3074 |
买入 |
| 09:31:10 |
8.44 |
35 |
3109 |
买入 |
| 09:31:13 |
8.45 |
85 |
3194 |
买入 |
| 09:31:16 |
8.46 |
94 |
3288 |
买入 |
| 09:31:19 |
8.45 |
322 |
3610 |
卖出 |
| 09:31:22 |
8.49 |
33 |
3643 |
买入 |
| 09:31:25 |
8.49 |
11 |
3654 |
买入 |
| 09:31:28 |
8.47 |
56 |
3710 |
卖出 |
| 09:31:31 |
8.48 |
56 |
3766 |
买入 |
| 09:31:34 |
8.48 |
39 |
3805 |
买入 |
| 09:31:37 |
8.48 |
25 |
3830 |
买入 |
| 09:31:40 |
8.47 |
55 |
3885 |
卖出 |
| 09:31:43 |
8.48 |
49 |
3934 |
买入 |
| 09:31:46 |
8.48 |
77 |
4011 |
买入 |
| 09:31:49 |
8.48 |
65 |
4076 |
买入 |
| 09:31:52 |
8.49 |
8 |
4084 |
买入 |
| 09:31:55 |
8.49 |
26 |
4110 |
买入 |
| 09:31:58 |
8.49 |
53 |
4163 |
买入 |
| 09:32:01 |
8.49 |
339 |
4502 |
买入 |
| 09:32:04 |
8.47 |
110 |
4612 |
卖出 |
| 09:32:07 |
8.49 |
66 |
4678 |
买入 |
| 09:32:10 |
8.48 |
151 |
4829 |
卖出 |
| 09:32:13 |
8.48 |
77 |
4906 |
买入 |
| 09:32:16 |
8.48 |
29 |
4935 |
买入 |
| 09:32:19 |
8.49 |
20 |
4955 |
买入 |
| 09:32:22 |
8.49 |
31 |
4986 |
买入 |
| 09:32:25 |
8.47 |
33 |
5019 |
卖出 |
| 09:32:28 |
8.49 |
27 |
5046 |
买入 |
| 09:32:31 |
8.48 |
39 |
5085 |
卖出 |
| 09:32:34 |
8.49 |
8 |
5093 |
买入 |
| 09:32:37 |
8.48 |
42 |
5135 |
卖出 |
| 09:32:40 |
8.47 |
83 |
5218 |
卖出 |
| 09:32:43 |
8.47 |
41 |
5259 |
卖出 |
| 09:32:46 |
8.48 |
95 |
5354 |
买入 |
| 09:32:49 |
8.48 |
28 |
5382 |
卖出 |
| 09:32:52 |
8.49 |
28 |
5410 |
买入 |
| 09:32:55 |
8.5 |
51 |
5461 |
买入 |
| 09:32:58 |
8.49 |
21 |
5482 |
卖出 |
| 09:33:01 |
8.49 |
26 |
5508 |
卖出 |
| 09:33:04 |
8.49 |
18 |
5526 |
买入 |
| 09:33:07 |
8.48 |
38 |
5564 |
卖出 |
| 09:33:10 |
8.48 |
57 |
5621 |
买入 |
| 09:33:13 |
8.47 |
108 |
5729 |
卖出 |
| 09:33:16 |
8.47 |
22 |
5751 |
买入 |
| 09:33:19 |
8.47 |
30 |
5781 |
买入 |
| 09:33:22 |
8.46 |
21 |
5802 |
卖出 |
| 09:33:25 |
8.46 |
53 |
5855 |
卖出 |
| 09:33:28 |
8.47 |
26 |
5881 |
买入 |
| 09:33:31 |
8.46 |
63 |
5944 |
卖出 |
| 09:33:34 |
8.46 |
14 |
5958 |
卖出 |
| 09:33:37 |
8.46 |
13 |
5971 |
卖出 |
| 09:33:40 |
8.47 |
132 |
6103 |
买入 |
| 09:33:43 |
8.47 |
74 |
6177 |
买入 |
| 09:33:46 |
8.47 |
120 |
6297 |
买入 |
| 09:33:49 |
8.47 |
28 |
6325 |
买入 |
| 09:33:52 |
8.47 |
137 |
6462 |
买入 |
| 09:33:55 |
8.47 |
54 |
6516 |
卖出 |
| 09:33:58 |
8.48 |
56 |
6572 |
买入 |
| 09:34:01 |
8.48 |
17 |
6589 |
买入 |
| 09:34:04 |
8.47 |
116 |
6705 |
卖出 |
| 09:34:07 |
8.48 |
78 |
6783 |
买入 |
| 09:34:10 |
8.47 |
114 |
6897 |
卖出 |
| 09:34:13 |
8.47 |
163 |
7060 |
买入 |
| 09:34:16 |
8.47 |
154 |
7214 |
买入 |
| 09:34:19 |
8.47 |
228 |
7442 |
买入 |
| 09:34:22 |
8.46 |
77 |
7519 |
卖出 |
| 09:34:25 |
8.46 |
24 |
7543 |
买入 |
| 09:34:28 |
8.47 |
54 |
7597 |
买入 |
| 09:34:31 |
8.47 |
14 |
7611 |
买入 |
| 09:34:34 |
8.46 |
34 |
7645 |
卖出 |
| 09:34:37 |
8.46 |
154 |
7799 |
买入 |
| 09:34:40 |
8.45 |
18 |
7817 |
卖出 |
| 09:34:43 |
8.46 |
22 |
7839 |
买入 |
| 09:34:46 |
8.46 |
41 |
7880 |
买入 |
| 09:34:49 |
8.46 |
54 |
7934 |
买入 |
| 09:34:52 |
8.45 |
25 |
7959 |
卖出 |
| 09:34:55 |
8.45 |
5 |
7964 |
卖出 |
| 09:34:58 |
8.46 |
58 |
8022 |
买入 |
| 09:35:01 |
8.45 |
9 |
8031 |
卖出 |
| 09:35:04 |
8.45 |
148 |
8179 |
卖出 |
| 09:35:07 |
8.46 |
8 |
8187 |
买入 |
| 09:35:10 |
8.46 |
107 |
8294 |
买入 |
| 09:35:13 |
8.45 |
134 |
8428 |
卖出 |
| 09:35:16 |
8.46 |
42 |
8470 |
买入 |
| 09:35:19 |
8.47 |
15 |
8485 |
买入 |
| 09:35:22 |
8.46 |
33 |
8518 |
卖出 |
| 09:35:25 |
8.46 |
79 |
8597 |
卖出 |
| 09:35:28 |
8.46 |
23 |
8620 |
买入 |
| 09:35:31 |
8.47 |
23 |
8643 |
买入 |
| 09:35:34 |
8.46 |
18 |
8661 |
卖出 |
| 09:35:37 |
8.47 |
7 |
8668 |
买入 |
| 09:35:40 |
8.47 |
52 |
8720 |
买入 |
| 09:35:43 |
8.47 |
45 |
8765 |
买入 |
| 09:35:46 |
8.46 |
131 |
8896 |
卖出 |
| 09:35:49 |
8.46 |
179 |
9075 |
买入 |
| 09:35:52 |
8.47 |
52 |
9127 |
买入 |
| 09:35:55 |
8.46 |
140 |
9267 |
卖出 |
| 09:35:58 |
8.47 |
95 |
9362 |
买入 |
| 09:36:01 |
8.47 |
29 |
9391 |
买入 |
| 09:36:04 |
8.47 |
237 |
9628 |
买入 |
| 09:36:07 |
8.47 |
139 |
9767 |
买入 |
| 09:36:10 |
8.48 |
47 |
9814 |
买入 |
| 09:36:13 |
8.49 |
5 |
9819 |
买入 |
| 09:36:16 |
8.49 |
15 |
9834 |
买入 |
| 09:36:20 |
8.49 |
22 |
9856 |
买入 |
| 09:36:22 |
8.49 |
68 |
9924 |
卖出 |
| 09:36:25 |
8.49 |
38 |
9962 |
卖出 |
| 09:36:28 |
8.5 |
59 |
10021 |
买入 |
| 09:36:31 |
8.49 |
117 |
10138 |
买入 |
| 09:36:34 |
8.51 |
78 |
10216 |
买入 |
| 09:36:37 |
8.51 |
7 |
10223 |
卖出 |
| 09:36:40 |
8.53 |
37 |
10260 |
买入 |
| 09:36:43 |
8.52 |
118 |
10378 |
卖出 |
| 09:36:46 |
8.53 |
28 |
10406 |
买入 |
| 09:36:49 |
8.52 |
74 |
10480 |
卖出 |
| 09:36:52 |
8.52 |
56 |
10536 |
买入 |
| 09:36:55 |
8.52 |
49 |
10585 |
卖出 |
| 09:36:58 |
8.52 |
85 |
10670 |
卖出 |
| 09:37:01 |
8.53 |
25 |
10695 |
买入 |
| 09:37:04 |
8.52 |
20 |
10715 |
卖出 |
| 09:37:07 |
8.53 |
92 |
10807 |
买入 |
| 09:37:10 |
8.52 |
73 |
10880 |
卖出 |
| 09:37:13 |
8.53 |
75 |
10955 |
买入 |
| 09:37:16 |
8.52 |
4 |
10959 |
卖出 |
| 09:37:19 |
8.51 |
59 |
11018 |
卖出 |
| 09:37:22 |
8.53 |
18 |
11036 |
买入 |
| 09:37:25 |
8.51 |
7 |
11043 |
卖出 |
| 09:37:28 |
8.51 |
2 |
11045 |
买入 |
| 09:37:31 |
8.51 |
6 |
11051 |
卖出 |
| 09:37:34 |
8.51 |
8 |
11059 |
卖出 |
| 09:37:37 |
8.5 |
11 |
11070 |
卖出 |
| 09:37:40 |
8.51 |
13 |
11083 |
买入 |
| 09:37:43 |
8.51 |
1 |
11084 |
卖出 |
| 09:37:46 |
8.51 |
14 |
11098 |
买入 |
| 09:37:52 |
8.5 |
33 |
11131 |
卖出 |
| 09:37:55 |
8.5 |
41 |
11172 |
卖出 |
| 09:37:58 |
8.51 |
12 |
11184 |
买入 |
| 09:38:01 |
8.5 |
103 |
11287 |
卖出 |
| 09:38:04 |
8.5 |
22 |
11309 |
卖出 |
| 09:38:07 |
8.51 |
22 |
11331 |
买入 |
| 09:38:10 |
8.5 |
37 |
11368 |
卖出 |
| 09:38:14 |
8.51 |
14 |
11382 |
买入 |
| 09:38:16 |
8.5 |
50 |
11432 |
卖出 |
| 09:38:19 |
8.51 |
6 |
11438 |
买入 |
| 09:38:23 |
8.52 |
59 |
11497 |
买入 |
| 09:38:25 |
8.51 |
6 |
11503 |
卖出 |
| 09:38:28 |
8.51 |
3 |
11506 |
卖出 |
| 09:38:34 |
8.51 |
7 |
11513 |
卖出 |
| 09:38:37 |
8.51 |
1 |
11514 |
卖出 |
| 09:38:40 |
8.51 |
32 |
11546 |
卖出 |
| 09:38:43 |
8.51 |
2 |
11548 |
卖出 |
| 09:38:46 |
8.51 |
22 |
11570 |
卖出 |
| 09:38:49 |
8.51 |
1 |
11571 |
卖出 |
| 09:39:02 |
8.52 |
31 |
11602 |
买入 |
| 09:39:04 |
8.52 |
241 |
11843 |
买入 |
| 09:39:07 |
8.52 |
26 |
11869 |
买入 |
| 09:39:11 |
8.53 |
64 |
11933 |
买入 |
| 09:39:13 |
8.53 |
13 |
11946 |
买入 |
| 09:39:16 |
8.53 |
32 |
11978 |
买入 |
| 09:39:19 |
8.53 |
43 |
12021 |
买入 |
| 09:39:22 |
8.53 |
1 |
12022 |
卖出 |
| 09:39:25 |
8.52 |
190 |
12212 |
卖出 |
| 09:39:28 |
8.51 |
300 |
12512 |
卖出 |
| 09:39:31 |
8.52 |
33 |
12545 |
买入 |
| 09:39:34 |
8.51 |
12 |
12557 |
卖出 |
| 09:39:37 |
8.51 |
63 |
12620 |
卖出 |
| 09:39:43 |
8.52 |
5 |
12625 |
买入 |
| 09:39:46 |
8.51 |
13 |
12638 |
卖出 |
| 09:39:49 |
8.51 |
27 |
12665 |
买入 |
| 09:39:55 |
8.5 |
150 |
12815 |
卖出 |
| 09:39:58 |
8.52 |
17 |
12832 |
买入 |
| 09:40:01 |
8.52 |
19 |
12851 |
买入 |
| 09:40:04 |
8.52 |
28 |
12879 |
买入 |
| 09:40:07 |
8.54 |
62 |
12941 |
买入 |
| 09:40:10 |
8.54 |
104 |
13045 |
买入 |
| 09:40:14 |
8.54 |
33 |
13078 |
卖出 |
| 09:40:16 |
8.56 |
7 |
13085 |
买入 |
| 09:40:19 |
8.56 |
42 |
13127 |
买入 |
| 09:40:22 |
8.57 |
45 |
13172 |
买入 |
| 09:40:25 |
8.56 |
66 |
13238 |
卖出 |
| 09:40:28 |
8.57 |
32 |
13270 |
买入 |
| 09:40:31 |
8.57 |
1 |
13271 |
买入 |
| 09:40:35 |
8.57 |
12 |
13283 |
买入 |
| 09:40:37 |
8.56 |
98 |
13381 |
卖出 |
| 09:40:40 |
8.56 |
35 |
13416 |
卖出 |
| 09:40:43 |
8.56 |
5 |
13421 |
卖出 |
| 09:40:47 |
8.56 |
12 |
13433 |
买入 |
| 09:40:50 |
8.55 |
9 |
13442 |
卖出 |
| 09:40:53 |
8.55 |
21 |
13463 |
卖出 |
| 09:40:58 |
8.54 |
15 |
13478 |
卖出 |
| 09:41:02 |
8.55 |
14 |
13492 |
买入 |
| 09:41:04 |
8.55 |
50 |
13542 |
买入 |
| 09:41:07 |
8.54 |
16 |
13558 |
卖出 |
| 09:41:11 |
8.55 |
38 |
13596 |
买入 |
| 09:41:14 |
8.53 |
31 |
13627 |
卖出 |
| 09:41:16 |
8.53 |
12 |
13639 |
买入 |
| 09:41:19 |
8.53 |
21 |
13660 |
买入 |
| 09:41:25 |
8.54 |
45 |
13705 |
买入 |
| 09:41:28 |
8.53 |
113 |
13818 |
卖出 |
| 09:41:31 |
8.53 |
26 |
13844 |
卖出 |
| 09:41:34 |
8.53 |
4 |
13848 |
买入 |
| 09:41:37 |
8.53 |
17 |
13865 |
买入 |
| 09:41:40 |
8.52 |
23 |
13888 |
卖出 |
| 09:41:43 |
8.52 |
152 |
14040 |
卖出 |
| 09:41:46 |
8.53 |
94 |
14134 |
买入 |
| 09:41:50 |
8.54 |
7 |
14141 |
买入 |
| 09:41:52 |
8.52 |
34 |
14175 |
卖出 |
| 09:41:55 |
8.52 |
20 |
14195 |
买入 |
| 09:41:58 |
8.52 |
29 |
14224 |
买入 |
| 09:42:01 |
8.52 |
39 |
14263 |
卖出 |
| 09:42:05 |
8.54 |
103 |
14366 |
买入 |
| 09:42:07 |
8.54 |
17 |
14383 |
买入 |
| 09:42:10 |
8.54 |
21 |
14404 |
买入 |
| 09:42:14 |
8.54 |
31 |
14435 |
买入 |
| 09:42:16 |
8.54 |
252 |
14687 |
买入 |
| 09:42:19 |
8.54 |
12 |
14699 |
卖出 |
| 09:42:22 |
8.54 |
5 |
14704 |
买入 |
| 09:42:25 |
8.56 |
1 |
14705 |
买入 |