劲嘉股份[002191]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.3 |
6 |
6 |
集合竞价 |
| 09:15:09 |
10.35 |
153 |
153 |
集合竞价 |
| 09:15:18 |
10.35 |
163 |
163 |
集合竞价 |
| 09:15:36 |
10.35 |
157 |
157 |
集合竞价 |
| 09:15:54 |
10.35 |
172 |
172 |
集合竞价 |
| 09:16:21 |
10.34 |
209 |
209 |
集合竞价 |
| 09:16:57 |
10.33 |
250 |
250 |
集合竞价 |
| 09:17:15 |
10.33 |
266 |
266 |
集合竞价 |
| 09:17:24 |
10.33 |
266 |
266 |
集合竞价 |
| 09:17:51 |
10.33 |
266 |
266 |
集合竞价 |
| 09:18:27 |
10.32 |
260 |
260 |
集合竞价 |
| 09:18:45 |
10.31 |
275 |
275 |
集合竞价 |
| 09:18:54 |
10.31 |
275 |
275 |
集合竞价 |
| 09:19:03 |
10.31 |
275 |
275 |
集合竞价 |
| 09:19:12 |
10.31 |
285 |
285 |
集合竞价 |
| 09:19:21 |
10.31 |
286 |
286 |
集合竞价 |
| 09:19:30 |
10.31 |
288 |
288 |
集合竞价 |
| 09:19:39 |
10.3 |
289 |
289 |
集合竞价 |
| 09:19:48 |
10.3 |
289 |
289 |
集合竞价 |
| 09:19:57 |
10.3 |
309 |
309 |
集合竞价 |
| 09:20:00 |
10.3 |
309 |
309 |
集合竞价 |
| 09:20:09 |
10.3 |
396 |
396 |
集合竞价 |
| 09:20:18 |
10.3 |
397 |
397 |
集合竞价 |
| 09:20:27 |
10.3 |
398 |
398 |
集合竞价 |
| 09:20:36 |
10.3 |
522 |
522 |
集合竞价 |
| 09:20:45 |
10.3 |
529 |
529 |
集合竞价 |
| 09:20:54 |
10.3 |
533 |
533 |
集合竞价 |
| 09:21:03 |
10.3 |
583 |
583 |
集合竞价 |
| 09:21:12 |
10.3 |
587 |
587 |
集合竞价 |
| 09:21:21 |
10.3 |
658 |
658 |
集合竞价 |
| 09:21:30 |
10.3 |
661 |
661 |
集合竞价 |
| 09:21:39 |
10.3 |
701 |
701 |
集合竞价 |
| 09:21:48 |
10.3 |
713 |
713 |
集合竞价 |
| 09:21:57 |
10.3 |
825 |
825 |
集合竞价 |
| 09:22:06 |
10.3 |
858 |
858 |
集合竞价 |
| 09:22:15 |
10.3 |
859 |
859 |
集合竞价 |
| 09:22:24 |
10.3 |
873 |
873 |
集合竞价 |
| 09:22:33 |
10.3 |
884 |
884 |
集合竞价 |
| 09:22:42 |
10.3 |
885 |
885 |
集合竞价 |
| 09:22:51 |
10.3 |
885 |
885 |
集合竞价 |
| 09:23:00 |
10.3 |
886 |
886 |
集合竞价 |
| 09:23:09 |
10.3 |
921 |
921 |
集合竞价 |
| 09:23:18 |
10.3 |
1009 |
1009 |
集合竞价 |
| 09:23:27 |
10.3 |
1024 |
1024 |
集合竞价 |
| 09:23:36 |
10.3 |
1030 |
1030 |
集合竞价 |
| 09:23:45 |
10.3 |
1030 |
1030 |
集合竞价 |
| 09:23:54 |
10.3 |
1047 |
1047 |
集合竞价 |
| 09:24:03 |
10.28 |
1099 |
1099 |
集合竞价 |
| 09:24:12 |
10.28 |
1171 |
1171 |
集合竞价 |
| 09:24:21 |
10.28 |
1341 |
1341 |
集合竞价 |
| 09:24:30 |
10.28 |
1487 |
1487 |
集合竞价 |
| 09:24:39 |
10.28 |
1555 |
1555 |
集合竞价 |
| 09:24:48 |
10.28 |
1677 |
1677 |
集合竞价 |
| 09:24:57 |
10.26 |
3058 |
3058 |
集合竞价 |
| 09:25:00 |
10.31 |
5629 |
8687 |
买入 |
| 09:30:00 |
10.33 |
3656 |
12343 |
买入 |
| 09:30:03 |
10.33 |
5423 |
17766 |
买入 |
| 09:30:06 |
10.33 |
1998 |
19764 |
卖出 |
| 09:30:09 |
10.35 |
458 |
20222 |
买入 |
| 09:30:12 |
10.36 |
302 |
20524 |
买入 |
| 09:30:15 |
10.37 |
164 |
20688 |
买入 |
| 09:30:18 |
10.37 |
192 |
20880 |
卖出 |
| 09:30:21 |
10.38 |
125 |
21005 |
买入 |
| 09:30:24 |
10.39 |
756 |
21761 |
买入 |
| 09:30:27 |
10.4 |
67 |
21828 |
买入 |
| 09:30:30 |
10.39 |
261 |
22089 |
卖出 |
| 09:30:33 |
10.38 |
507 |
22596 |
卖出 |
| 09:30:36 |
10.38 |
253 |
22849 |
买入 |
| 09:30:39 |
10.35 |
286 |
23135 |
卖出 |
| 09:30:42 |
10.36 |
331 |
23466 |
买入 |
| 09:30:45 |
10.33 |
271 |
23737 |
卖出 |
| 09:30:48 |
10.33 |
284 |
24021 |
卖出 |
| 09:30:51 |
10.32 |
203 |
24224 |
卖出 |
| 09:30:54 |
10.33 |
490 |
24714 |
买入 |
| 09:30:57 |
10.31 |
400 |
25114 |
卖出 |
| 09:31:00 |
10.32 |
251 |
25365 |
买入 |
| 09:31:03 |
10.31 |
413 |
25778 |
卖出 |
| 09:31:06 |
10.31 |
1042 |
26820 |
卖出 |
| 09:31:09 |
10.32 |
569 |
27389 |
买入 |
| 09:31:12 |
10.31 |
745 |
28134 |
卖出 |
| 09:31:15 |
10.31 |
558 |
28692 |
卖出 |
| 09:31:18 |
10.31 |
433 |
29125 |
买入 |
| 09:31:21 |
10.3 |
85 |
29210 |
卖出 |
| 09:31:24 |
10.3 |
252 |
29462 |
卖出 |
| 09:31:27 |
10.28 |
508 |
29970 |
卖出 |
| 09:31:30 |
10.28 |
225 |
30195 |
卖出 |
| 09:31:33 |
10.29 |
1610 |
31805 |
买入 |
| 09:31:36 |
10.31 |
314 |
32119 |
买入 |
| 09:31:39 |
10.29 |
111 |
32230 |
卖出 |
| 09:31:42 |
10.29 |
74 |
32304 |
卖出 |
| 09:31:45 |
10.3 |
314 |
32618 |
买入 |
| 09:31:48 |
10.28 |
120 |
32738 |
卖出 |
| 09:31:51 |
10.28 |
187 |
32925 |
卖出 |
| 09:31:54 |
10.28 |
587 |
33512 |
卖出 |
| 09:31:57 |
10.29 |
115 |
33627 |
买入 |
| 09:32:00 |
10.28 |
201 |
33828 |
卖出 |
| 09:32:03 |
10.29 |
398 |
34226 |
买入 |
| 09:32:06 |
10.32 |
1338 |
35564 |
买入 |
| 09:32:09 |
10.3 |
549 |
36113 |
卖出 |
| 09:32:12 |
10.33 |
93 |
36206 |
买入 |
| 09:32:15 |
10.34 |
214 |
36420 |
买入 |
| 09:32:18 |
10.31 |
39 |
36459 |
卖出 |
| 09:32:21 |
10.31 |
211 |
36670 |
卖出 |
| 09:32:24 |
10.33 |
149 |
36819 |
买入 |
| 09:32:27 |
10.31 |
116 |
36935 |
卖出 |
| 09:32:30 |
10.31 |
113 |
37048 |
买入 |
| 09:32:33 |
10.3 |
255 |
37303 |
卖出 |
| 09:32:36 |
10.3 |
322 |
37625 |
卖出 |
| 09:32:39 |
10.3 |
83 |
37708 |
卖出 |
| 09:32:42 |
10.3 |
451 |
38159 |
卖出 |
| 09:32:45 |
10.31 |
166 |
38325 |
买入 |
| 09:32:48 |
10.31 |
20 |
38345 |
买入 |
| 09:32:51 |
10.32 |
269 |
38614 |
买入 |
| 09:32:54 |
10.31 |
167 |
38781 |
卖出 |
| 09:32:57 |
10.33 |
86 |
38867 |
买入 |
| 09:33:00 |
10.32 |
101 |
38968 |
卖出 |
| 09:33:03 |
10.33 |
176 |
39144 |
买入 |
| 09:33:06 |
10.32 |
132 |
39276 |
卖出 |
| 09:33:09 |
10.32 |
395 |
39671 |
卖出 |
| 09:33:12 |
10.32 |
413 |
40084 |
买入 |
| 09:33:15 |
10.31 |
75 |
40159 |
卖出 |
| 09:33:18 |
10.3 |
40 |
40199 |
卖出 |
| 09:33:21 |
10.3 |
38 |
40237 |
卖出 |
| 09:33:24 |
10.31 |
202 |
40439 |
买入 |
| 09:33:27 |
10.29 |
1128 |
41567 |
卖出 |
| 09:33:30 |
10.29 |
701 |
42268 |
买入 |
| 09:33:33 |
10.28 |
71 |
42339 |
卖出 |
| 09:33:36 |
10.29 |
293 |
42632 |
买入 |
| 09:33:39 |
10.3 |
86 |
42718 |
买入 |
| 09:33:42 |
10.3 |
2648 |
45366 |
买入 |
| 09:33:45 |
10.3 |
502 |
45868 |
卖出 |
| 09:33:48 |
10.29 |
700 |
46568 |
卖出 |
| 09:33:51 |
10.3 |
73 |
46641 |
卖出 |
| 09:33:54 |
10.3 |
64 |
46705 |
买入 |
| 09:33:57 |
10.3 |
96 |
46801 |
卖出 |
| 09:34:00 |
10.3 |
270 |
47071 |
卖出 |
| 09:34:03 |
10.31 |
119 |
47190 |
买入 |
| 09:34:06 |
10.3 |
29 |
47219 |
卖出 |
| 09:34:09 |
10.3 |
170 |
47389 |
卖出 |
| 09:34:12 |
10.32 |
57 |
47446 |
买入 |
| 09:34:15 |
10.3 |
130 |
47576 |
卖出 |
| 09:34:18 |
10.3 |
65 |
47641 |
卖出 |
| 09:34:21 |
10.32 |
33 |
47674 |
买入 |
| 09:34:24 |
10.32 |
95 |
47769 |
买入 |
| 09:34:27 |
10.31 |
39 |
47808 |
卖出 |
| 09:34:30 |
10.32 |
21 |
47829 |
买入 |
| 09:34:33 |
10.33 |
311 |
48140 |
买入 |
| 09:34:36 |
10.33 |
141 |
48281 |
卖出 |
| 09:34:39 |
10.32 |
50 |
48331 |
卖出 |
| 09:34:42 |
10.33 |
139 |
48470 |
买入 |
| 09:34:45 |
10.33 |
129 |
48599 |
卖出 |
| 09:34:48 |
10.34 |
94 |
48693 |
买入 |
| 09:34:51 |
10.34 |
52 |
48745 |
买入 |
| 09:34:54 |
10.35 |
201 |
48946 |
买入 |
| 09:34:57 |
10.34 |
500 |
49446 |
卖出 |
| 09:35:00 |
10.34 |
327 |
49773 |
买入 |
| 09:35:03 |
10.34 |
176 |
49949 |
卖出 |
| 09:35:06 |
10.35 |
119 |
50068 |
买入 |
| 09:35:09 |
10.32 |
745 |
50813 |
卖出 |
| 09:35:12 |
10.34 |
297 |
51110 |
买入 |
| 09:35:15 |
10.33 |
18 |
51128 |
卖出 |
| 09:35:18 |
10.34 |
213 |
51341 |
买入 |
| 09:35:21 |
10.32 |
66 |
51407 |
卖出 |
| 09:35:24 |
10.33 |
56 |
51463 |
买入 |
| 09:35:27 |
10.33 |
111 |
51574 |
买入 |
| 09:35:30 |
10.33 |
87 |
51661 |
买入 |
| 09:35:33 |
10.34 |
65 |
51726 |
买入 |
| 09:35:36 |
10.32 |
52 |
51778 |
卖出 |
| 09:35:39 |
10.37 |
540 |
52318 |
买入 |
| 09:35:42 |
10.34 |
63 |
52381 |
卖出 |
| 09:35:45 |
10.32 |
302 |
52683 |
卖出 |
| 09:35:48 |
10.33 |
54 |
52737 |
买入 |
| 09:35:51 |
10.36 |
192 |
52929 |
买入 |
| 09:35:54 |
10.34 |
53 |
52982 |
卖出 |
| 09:35:57 |
10.35 |
102 |
53084 |
买入 |
| 09:36:00 |
10.35 |
158 |
53242 |
买入 |
| 09:36:03 |
10.35 |
167 |
53409 |
买入 |
| 09:36:06 |
10.34 |
52 |
53461 |
卖出 |
| 09:36:09 |
10.35 |
409 |
53870 |
买入 |
| 09:36:12 |
10.34 |
437 |
54307 |
卖出 |
| 09:36:15 |
10.32 |
364 |
54671 |
卖出 |
| 09:36:18 |
10.32 |
164 |
54835 |
卖出 |
| 09:36:21 |
10.31 |
527 |
55362 |
卖出 |
| 09:36:24 |
10.32 |
184 |
55546 |
买入 |
| 09:36:27 |
10.31 |
524 |
56070 |
卖出 |
| 09:36:30 |
10.31 |
296 |
56366 |
卖出 |
| 09:36:33 |
10.31 |
573 |
56939 |
买入 |
| 09:36:36 |
10.3 |
61 |
57000 |
卖出 |
| 09:36:39 |
10.32 |
136 |
57136 |
买入 |
| 09:36:42 |
10.32 |
71 |
57207 |
买入 |
| 09:36:45 |
10.31 |
38 |
57245 |
卖出 |
| 09:36:48 |
10.31 |
65 |
57310 |
卖出 |
| 09:36:51 |
10.31 |
163 |
57473 |
卖出 |
| 09:36:54 |
10.32 |
78 |
57551 |
买入 |
| 09:36:57 |
10.32 |
195 |
57746 |
卖出 |
| 09:37:00 |
10.32 |
176 |
57922 |
卖出 |
| 09:37:03 |
10.33 |
393 |
58315 |
买入 |
| 09:37:06 |
10.33 |
75 |
58390 |
买入 |
| 09:37:09 |
10.33 |
83 |
58473 |
买入 |
| 09:37:12 |
10.33 |
149 |
58622 |
卖出 |
| 09:37:15 |
10.33 |
53 |
58675 |
买入 |
| 09:37:18 |
10.33 |
135 |
58810 |
买入 |
| 09:37:21 |
10.31 |
61 |
58871 |
卖出 |
| 09:37:24 |
10.32 |
74 |
58945 |
卖出 |
| 09:37:27 |
10.33 |
117 |
59062 |
买入 |
| 09:37:30 |
10.32 |
963 |
60025 |
卖出 |
| 09:37:33 |
10.32 |
273 |
60298 |
卖出 |
| 09:37:36 |
10.33 |
939 |
61237 |
买入 |
| 09:37:39 |
10.31 |
312 |
61549 |
卖出 |
| 09:37:42 |
10.31 |
559 |
62108 |
卖出 |
| 09:37:45 |
10.33 |
4695 |
66803 |
买入 |
| 09:37:48 |
10.31 |
96 |
66899 |
卖出 |
| 09:37:51 |
10.32 |
229 |
67128 |
卖出 |
| 09:37:54 |
10.3 |
168 |
67296 |
卖出 |
| 09:37:57 |
10.32 |
15 |
67311 |
买入 |
| 09:38:00 |
10.32 |
45 |
67356 |
买入 |
| 09:38:03 |
10.32 |
157 |
67513 |
买入 |
| 09:38:06 |
10.32 |
171 |
67684 |
买入 |
| 09:38:09 |
10.32 |
9 |
67693 |
买入 |
| 09:38:12 |
10.32 |
215 |
67908 |
买入 |
| 09:38:15 |
10.31 |
167 |
68075 |
卖出 |
| 09:38:18 |
10.31 |
149 |
68224 |
卖出 |
| 09:38:21 |
10.32 |
42 |
68266 |
买入 |
| 09:38:24 |
10.31 |
572 |
68838 |
卖出 |
| 09:38:27 |
10.32 |
34 |
68872 |
买入 |
| 09:38:30 |
10.32 |
117 |
68989 |
买入 |
| 09:38:33 |
10.31 |
38 |
69027 |
卖出 |
| 09:38:36 |
10.32 |
382 |
69409 |
买入 |
| 09:38:39 |
10.32 |
55 |
69464 |
买入 |
| 09:38:42 |
10.31 |
50 |
69514 |
卖出 |
| 09:38:45 |
10.32 |
229 |
69743 |
买入 |
| 09:38:48 |
10.31 |
16 |
69759 |
卖出 |
| 09:38:51 |
10.31 |
111 |
69870 |
卖出 |
| 09:38:57 |
10.32 |
38 |
69908 |
买入 |
| 09:39:00 |
10.32 |
36 |
69944 |
买入 |
| 09:39:03 |
10.32 |
277 |
70221 |
买入 |
| 09:39:06 |
10.33 |
217 |
70438 |
买入 |
| 09:39:09 |
10.32 |
484 |
70922 |
卖出 |
| 09:39:12 |
10.32 |
1073 |
71995 |
卖出 |
| 09:39:15 |
10.33 |
393 |
72388 |
买入 |
| 09:39:18 |
10.32 |
84 |
72472 |
卖出 |
| 09:39:21 |
10.32 |
25 |
72497 |
卖出 |
| 09:39:24 |
10.32 |
20 |
72517 |
买入 |
| 09:39:27 |
10.32 |
28 |
72545 |
买入 |
| 09:39:30 |
10.32 |
51 |
72596 |
买入 |
| 09:39:33 |
10.32 |
312 |
72908 |
买入 |
| 09:39:36 |
10.32 |
197 |
73105 |
买入 |
| 09:39:39 |
10.32 |
190 |
73295 |
卖出 |
| 09:39:42 |
10.31 |
100 |
73395 |
卖出 |
| 09:39:45 |
10.32 |
194 |
73589 |
买入 |
| 09:39:48 |
10.31 |
275 |
73864 |
卖出 |
| 09:39:51 |
10.31 |
759 |
74623 |
卖出 |
| 09:39:54 |
10.3 |
94 |
74717 |
卖出 |
| 09:39:57 |
10.3 |
2 |
74719 |
卖出 |
| 09:40:00 |
10.3 |
12 |
74731 |
卖出 |
| 09:40:03 |
10.3 |
568 |
75299 |
卖出 |
| 09:40:06 |
10.3 |
1563 |
76862 |
卖出 |
| 09:40:09 |
10.31 |
220 |
77082 |
买入 |
| 09:40:12 |
10.31 |
47 |
77129 |
买入 |
| 09:40:15 |
10.31 |
198 |
77327 |
买入 |
| 09:40:18 |
10.31 |
185 |
77512 |
买入 |
| 09:40:21 |
10.3 |
280 |
77792 |
卖出 |
| 09:40:24 |
10.3 |
182 |
77974 |
卖出 |
| 09:40:27 |
10.31 |
866 |
78840 |
买入 |
| 09:40:30 |
10.31 |
144 |
78984 |
卖出 |
| 09:40:33 |
10.3 |
208 |
79192 |
卖出 |
| 09:40:36 |
10.31 |
72 |
79264 |
买入 |
| 09:40:39 |
10.32 |
231 |
79495 |
买入 |
| 09:40:42 |
10.32 |
230 |
79725 |
买入 |
| 09:40:45 |
10.32 |
10 |
79735 |
卖出 |
| 09:40:48 |
10.33 |
25 |
79760 |
买入 |
| 09:40:51 |
10.32 |
45 |
79805 |
卖出 |
| 09:40:54 |
10.33 |
21 |
79826 |
买入 |
| 09:40:57 |
10.32 |
43 |
79869 |
卖出 |
| 09:41:00 |
10.32 |
61 |
79930 |
卖出 |
| 09:41:03 |
10.32 |
74 |
80004 |
卖出 |
| 09:41:06 |
10.32 |
71 |
80075 |
卖出 |
| 09:41:09 |
10.32 |
63 |
80138 |
卖出 |
| 09:41:12 |
10.32 |
120 |
80258 |
买入 |
| 09:41:15 |
10.32 |
147 |
80405 |
买入 |
| 09:41:18 |
10.31 |
20 |
80425 |
卖出 |
| 09:41:21 |
10.32 |
126 |
80551 |
买入 |
| 09:41:24 |
10.32 |
86 |
80637 |
买入 |
| 09:41:27 |
10.32 |
742 |
81379 |
买入 |
| 09:41:30 |
10.31 |
103 |
81482 |
卖出 |
| 09:41:33 |
10.31 |
32 |
81514 |
买入 |
| 09:41:36 |
10.31 |
52 |
81566 |
买入 |
| 09:41:39 |
10.31 |
103 |
81669 |
卖出 |
| 09:41:42 |
10.31 |
97 |
81766 |
买入 |
| 09:41:45 |
10.32 |
598 |
82364 |
买入 |
| 09:41:48 |
10.32 |
43 |
82407 |
卖出 |
| 09:41:54 |
10.31 |
4 |
82411 |
卖出 |
| 09:41:57 |
10.32 |
119 |
82530 |
买入 |
| 09:42:00 |
10.32 |
17 |
82547 |
卖出 |
| 09:42:03 |
10.32 |
230 |
82777 |
卖出 |
| 09:42:06 |
10.31 |
49 |
82826 |
卖出 |
| 09:42:09 |
10.31 |
69 |
82895 |
买入 |
| 09:42:12 |
10.31 |
15 |
82910 |
卖出 |
| 09:42:15 |
10.3 |
54 |
82964 |
卖出 |
| 09:42:18 |
10.31 |
250 |
83214 |
卖出 |