坚朗五金[002791]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
114.39 |
8 |
8 |
集合竞价 |
| 09:15:18 |
114.39 |
10 |
10 |
集合竞价 |
| 09:15:27 |
114.2 |
11 |
11 |
集合竞价 |
| 09:15:36 |
114.39 |
11 |
11 |
集合竞价 |
| 09:15:54 |
114.36 |
12 |
12 |
集合竞价 |
| 09:16:03 |
114.39 |
11 |
11 |
集合竞价 |
| 09:17:33 |
114.39 |
11 |
11 |
集合竞价 |
| 09:17:51 |
114.39 |
10 |
10 |
集合竞价 |
| 09:18:18 |
114.39 |
10 |
10 |
集合竞价 |
| 09:18:45 |
114.39 |
12 |
12 |
集合竞价 |
| 09:19:03 |
114.39 |
12 |
12 |
集合竞价 |
| 09:19:12 |
114.39 |
12 |
12 |
集合竞价 |
| 09:19:48 |
114.39 |
14 |
14 |
集合竞价 |
| 09:20:00 |
114.39 |
15 |
15 |
集合竞价 |
| 09:20:09 |
114.39 |
15 |
15 |
集合竞价 |
| 09:20:36 |
114.39 |
15 |
15 |
集合竞价 |
| 09:21:30 |
114.39 |
16 |
16 |
集合竞价 |
| 09:22:06 |
114.39 |
16 |
16 |
集合竞价 |
| 09:22:33 |
114.39 |
16 |
16 |
集合竞价 |
| 09:22:42 |
114.39 |
16 |
16 |
集合竞价 |
| 09:23:18 |
114.2 |
16 |
16 |
集合竞价 |
| 09:23:27 |
114.21 |
16 |
16 |
集合竞价 |
| 09:23:36 |
114.07 |
17 |
17 |
集合竞价 |
| 09:24:03 |
114.06 |
19 |
19 |
集合竞价 |
| 09:24:12 |
114 |
24 |
24 |
集合竞价 |
| 09:24:21 |
114 |
26 |
26 |
集合竞价 |
| 09:24:30 |
113.96 |
27 |
27 |
集合竞价 |
| 09:24:39 |
113.92 |
27 |
27 |
集合竞价 |
| 09:24:57 |
113.35 |
41 |
41 |
集合竞价 |
| 09:25:00 |
113 |
57 |
98 |
卖出 |
| 09:30:00 |
112 |
11 |
109 |
卖出 |
| 09:30:03 |
113 |
27 |
136 |
买入 |
| 09:30:06 |
112.5 |
27 |
163 |
买入 |
| 09:30:09 |
112.28 |
44 |
207 |
卖出 |
| 09:30:12 |
113 |
15 |
222 |
买入 |
| 09:30:15 |
112.81 |
35 |
257 |
卖出 |
| 09:30:18 |
113.01 |
26 |
283 |
买入 |
| 09:30:21 |
113.61 |
32 |
315 |
买入 |
| 09:30:24 |
113.59 |
29 |
344 |
买入 |
| 09:30:27 |
113.68 |
21 |
365 |
买入 |
| 09:30:30 |
113.29 |
31 |
396 |
卖出 |
| 09:30:33 |
113.3 |
22 |
418 |
买入 |
| 09:30:36 |
113.96 |
34 |
452 |
买入 |
| 09:30:39 |
113.96 |
16 |
468 |
卖出 |
| 09:30:42 |
114.49 |
24 |
492 |
买入 |
| 09:30:45 |
114.5 |
19 |
511 |
买入 |
| 09:30:48 |
114.6 |
102 |
613 |
买入 |
| 09:30:51 |
114.64 |
71 |
684 |
买入 |
| 09:30:54 |
114.85 |
51 |
735 |
卖出 |
| 09:30:57 |
115.1 |
55 |
790 |
买入 |
| 09:31:00 |
115.08 |
26 |
816 |
卖出 |
| 09:31:03 |
115.29 |
22 |
838 |
买入 |
| 09:31:06 |
114.85 |
56 |
894 |
卖出 |
| 09:31:09 |
114.62 |
39 |
933 |
卖出 |
| 09:31:12 |
114.62 |
21 |
954 |
买入 |
| 09:31:15 |
115.07 |
32 |
986 |
买入 |
| 09:31:18 |
114.52 |
44 |
1030 |
卖出 |
| 09:31:21 |
114.35 |
59 |
1089 |
卖出 |
| 09:31:24 |
114.65 |
32 |
1121 |
买入 |
| 09:31:27 |
114.63 |
25 |
1146 |
卖出 |
| 09:31:30 |
114.75 |
16 |
1162 |
买入 |
| 09:31:33 |
114.71 |
21 |
1183 |
卖出 |
| 09:31:36 |
115.36 |
39 |
1222 |
买入 |
| 09:31:39 |
115.06 |
40 |
1262 |
买入 |
| 09:31:42 |
115.27 |
46 |
1308 |
卖出 |
| 09:31:45 |
115.43 |
34 |
1342 |
买入 |
| 09:31:48 |
115.54 |
43 |
1385 |
买入 |
| 09:31:51 |
115 |
10 |
1395 |
卖出 |
| 09:31:54 |
115.27 |
11 |
1406 |
买入 |
| 09:31:57 |
115.64 |
19 |
1425 |
买入 |
| 09:32:00 |
115.54 |
9 |
1434 |
卖出 |
| 09:32:03 |
115.63 |
31 |
1465 |
买入 |
| 09:32:06 |
115.77 |
32 |
1497 |
买入 |
| 09:32:09 |
115.75 |
18 |
1515 |
卖出 |
| 09:32:12 |
115.77 |
12 |
1527 |
买入 |
| 09:32:15 |
115.8 |
26 |
1553 |
买入 |
| 09:32:18 |
115.89 |
36 |
1589 |
买入 |
| 09:32:21 |
116 |
38 |
1627 |
买入 |
| 09:32:24 |
116.5 |
52 |
1679 |
买入 |
| 09:32:27 |
116.54 |
32 |
1711 |
买入 |
| 09:32:30 |
116.28 |
17 |
1728 |
卖出 |
| 09:32:33 |
116.68 |
6 |
1734 |
买入 |
| 09:32:36 |
116.5 |
22 |
1756 |
卖出 |
| 09:32:39 |
116.48 |
32 |
1788 |
卖出 |
| 09:32:42 |
116.36 |
15 |
1803 |
卖出 |
| 09:32:45 |
116.5 |
10 |
1813 |
买入 |
| 09:32:48 |
116.28 |
24 |
1837 |
卖出 |
| 09:32:51 |
116.49 |
31 |
1868 |
买入 |
| 09:32:54 |
116.54 |
39 |
1907 |
买入 |
| 09:32:57 |
116.81 |
44 |
1951 |
买入 |
| 09:33:00 |
116.79 |
149 |
2100 |
卖出 |
| 09:33:03 |
116.61 |
36 |
2136 |
卖出 |
| 09:33:06 |
116.78 |
65 |
2201 |
买入 |
| 09:33:09 |
116.5 |
54 |
2255 |
卖出 |
| 09:33:12 |
116.68 |
78 |
2333 |
买入 |
| 09:33:15 |
116.8 |
26 |
2359 |
买入 |
| 09:33:18 |
116.61 |
82 |
2441 |
买入 |
| 09:33:21 |
116.56 |
16 |
2457 |
卖出 |
| 09:33:24 |
116.56 |
25 |
2482 |
买入 |
| 09:33:27 |
116.8 |
52 |
2534 |
买入 |
| 09:33:30 |
116.84 |
49 |
2583 |
买入 |
| 09:33:33 |
116.8 |
41 |
2624 |
卖出 |
| 09:33:36 |
116.85 |
91 |
2715 |
买入 |
| 09:33:39 |
116.56 |
80 |
2795 |
卖出 |
| 09:33:42 |
117 |
58 |
2853 |
买入 |
| 09:33:45 |
116.78 |
21 |
2874 |
卖出 |
| 09:33:48 |
116.8 |
30 |
2904 |
买入 |
| 09:33:51 |
117 |
20 |
2924 |
买入 |
| 09:33:54 |
116.8 |
24 |
2948 |
卖出 |
| 09:33:57 |
116.97 |
23 |
2971 |
买入 |
| 09:34:00 |
116.96 |
25 |
2996 |
卖出 |
| 09:34:03 |
116.97 |
34 |
3030 |
买入 |
| 09:34:06 |
116.51 |
12 |
3042 |
卖出 |
| 09:34:09 |
116.53 |
20 |
3062 |
买入 |
| 09:34:12 |
116.41 |
17 |
3079 |
卖出 |
| 09:34:15 |
116.51 |
8 |
3087 |
买入 |
| 09:34:18 |
116.72 |
12 |
3099 |
买入 |
| 09:34:21 |
116.27 |
4 |
3103 |
卖出 |
| 09:34:24 |
116.18 |
12 |
3115 |
卖出 |
| 09:34:27 |
116.27 |
14 |
3129 |
买入 |
| 09:34:30 |
116.25 |
13 |
3142 |
卖出 |
| 09:34:33 |
116.16 |
14 |
3156 |
卖出 |
| 09:34:36 |
116.18 |
5 |
3161 |
买入 |
| 09:34:39 |
116.18 |
19 |
3180 |
买入 |
| 09:34:42 |
116.17 |
9 |
3189 |
卖出 |
| 09:34:45 |
116 |
12 |
3201 |
卖出 |
| 09:34:48 |
115.7 |
17 |
3218 |
卖出 |
| 09:34:51 |
115.91 |
5 |
3223 |
买入 |
| 09:34:54 |
115.8 |
13 |
3236 |
买入 |
| 09:34:57 |
115.97 |
13 |
3249 |
买入 |
| 09:35:00 |
115.97 |
7 |
3256 |
买入 |
| 09:35:03 |
115.68 |
15 |
3271 |
卖出 |
| 09:35:06 |
115.5 |
20 |
3291 |
卖出 |
| 09:35:09 |
116 |
45 |
3336 |
买入 |
| 09:35:12 |
116 |
28 |
3364 |
卖出 |
| 09:35:15 |
116 |
51 |
3415 |
卖出 |
| 09:35:18 |
116 |
48 |
3463 |
卖出 |
| 09:35:21 |
116.21 |
23 |
3486 |
买入 |
| 09:35:24 |
116.21 |
10 |
3496 |
卖出 |
| 09:35:27 |
116.61 |
3 |
3499 |
买入 |
| 09:35:30 |
116.63 |
8 |
3507 |
买入 |
| 09:35:33 |
116.7 |
19 |
3526 |
买入 |
| 09:35:36 |
116.7 |
13 |
3539 |
卖出 |
| 09:35:39 |
116.95 |
53 |
3592 |
买入 |
| 09:35:42 |
116.7 |
35 |
3627 |
卖出 |
| 09:35:45 |
117 |
49 |
3676 |
买入 |
| 09:35:48 |
117 |
27 |
3703 |
买入 |
| 09:35:51 |
117 |
11 |
3714 |
卖出 |
| 09:35:54 |
117.1 |
18 |
3732 |
买入 |
| 09:35:57 |
116.99 |
67 |
3799 |
卖出 |
| 09:36:00 |
116.93 |
40 |
3839 |
卖出 |
| 09:36:03 |
116.99 |
81 |
3920 |
买入 |
| 09:36:06 |
116.97 |
29 |
3949 |
卖出 |
| 09:36:09 |
117.08 |
32 |
3981 |
买入 |
| 09:36:12 |
117 |
26 |
4007 |
卖出 |
| 09:36:15 |
116.97 |
35 |
4042 |
卖出 |
| 09:36:18 |
117.07 |
31 |
4073 |
买入 |
| 09:36:21 |
117.1 |
11 |
4084 |
卖出 |
| 09:36:24 |
117.08 |
26 |
4110 |
买入 |
| 09:36:27 |
117.04 |
12 |
4122 |
卖出 |
| 09:36:30 |
117.08 |
34 |
4156 |
买入 |
| 09:36:33 |
117.06 |
11 |
4167 |
卖出 |
| 09:36:36 |
117.06 |
8 |
4175 |
买入 |
| 09:36:39 |
116.97 |
22 |
4197 |
卖出 |
| 09:36:42 |
116.88 |
18 |
4215 |
卖出 |
| 09:36:45 |
116.97 |
12 |
4227 |
买入 |
| 09:36:48 |
117.09 |
14 |
4241 |
买入 |
| 09:36:51 |
117.06 |
2 |
4243 |
卖出 |
| 09:36:54 |
117.3 |
30 |
4273 |
买入 |
| 09:36:57 |
117.3 |
14 |
4287 |
卖出 |
| 09:37:00 |
117.35 |
11 |
4298 |
买入 |
| 09:37:03 |
117.66 |
48 |
4346 |
买入 |
| 09:37:06 |
117.5 |
28 |
4374 |
卖出 |
| 09:37:09 |
117.8 |
19 |
4393 |
买入 |
| 09:37:12 |
117.98 |
18 |
4411 |
买入 |
| 09:37:15 |
118.19 |
113 |
4524 |
买入 |
| 09:37:18 |
118.08 |
14 |
4538 |
卖出 |
| 09:37:21 |
118.28 |
48 |
4586 |
买入 |
| 09:37:24 |
118.23 |
24 |
4610 |
卖出 |
| 09:37:27 |
118.23 |
20 |
4630 |
卖出 |
| 09:37:30 |
118.3 |
17 |
4647 |
买入 |
| 09:37:33 |
118.32 |
10 |
4657 |
买入 |
| 09:37:36 |
118.4 |
10 |
4667 |
买入 |
| 09:37:39 |
118.38 |
70 |
4737 |
卖出 |
| 09:37:42 |
118.38 |
43 |
4780 |
卖出 |
| 09:37:45 |
118.6 |
24 |
4804 |
买入 |
| 09:37:48 |
118.32 |
160 |
4964 |
卖出 |
| 09:37:51 |
118.35 |
175 |
5139 |
买入 |
| 09:37:54 |
118.33 |
39 |
5178 |
卖出 |
| 09:37:57 |
118.28 |
20 |
5198 |
卖出 |
| 09:38:00 |
118.24 |
62 |
5260 |
卖出 |
| 09:38:03 |
117.78 |
177 |
5437 |
卖出 |
| 09:38:06 |
118.15 |
209 |
5646 |
买入 |
| 09:38:09 |
118.15 |
29 |
5675 |
卖出 |
| 09:38:12 |
118.1 |
114 |
5789 |
买入 |
| 09:38:15 |
118.15 |
46 |
5835 |
买入 |
| 09:38:18 |
118.11 |
60 |
5895 |
卖出 |
| 09:38:21 |
117.6 |
57 |
5952 |
卖出 |
| 09:38:24 |
117.51 |
47 |
5999 |
卖出 |
| 09:38:27 |
117.08 |
54 |
6053 |
卖出 |
| 09:38:30 |
117.5 |
89 |
6142 |
买入 |
| 09:38:33 |
117.17 |
37 |
6179 |
卖出 |
| 09:38:36 |
117.08 |
42 |
6221 |
卖出 |
| 09:38:39 |
117.23 |
29 |
6250 |
买入 |
| 09:38:42 |
117.2 |
121 |
6371 |
卖出 |
| 09:38:45 |
117.08 |
11 |
6382 |
卖出 |
| 09:38:48 |
117.2 |
9 |
6391 |
买入 |
| 09:38:51 |
117.01 |
76 |
6467 |
卖出 |
| 09:38:54 |
117.15 |
2 |
6469 |
卖出 |
| 09:38:57 |
117.51 |
4 |
6473 |
买入 |
| 09:39:00 |
117.51 |
79 |
6552 |
买入 |
| 09:39:03 |
117.73 |
26 |
6578 |
买入 |
| 09:39:06 |
117.59 |
5 |
6583 |
卖出 |
| 09:39:09 |
117.59 |
12 |
6595 |
买入 |
| 09:39:12 |
117.4 |
9 |
6604 |
卖出 |
| 09:39:15 |
117.59 |
22 |
6626 |
买入 |
| 09:39:18 |
117.59 |
8 |
6634 |
卖出 |
| 09:39:21 |
117.59 |
7 |
6641 |
卖出 |
| 09:39:24 |
117.59 |
11 |
6652 |
卖出 |
| 09:39:27 |
117.81 |
25 |
6677 |
买入 |
| 09:39:30 |
117.85 |
18 |
6695 |
卖出 |
| 09:39:33 |
117.8 |
28 |
6723 |
买入 |
| 09:39:36 |
117.85 |
38 |
6761 |
买入 |
| 09:39:39 |
117.8 |
25 |
6786 |
卖出 |
| 09:39:42 |
117.55 |
32 |
6818 |
卖出 |
| 09:39:45 |
117.8 |
78 |
6896 |
买入 |
| 09:39:48 |
117.92 |
72 |
6968 |
买入 |
| 09:39:51 |
117.92 |
31 |
6999 |
卖出 |
| 09:39:54 |
117.92 |
6 |
7005 |
卖出 |
| 09:39:57 |
117.92 |
17 |
7022 |
卖出 |
| 09:40:00 |
118 |
37 |
7059 |
买入 |
| 09:40:03 |
118.04 |
11 |
7070 |
买入 |
| 09:40:06 |
118.09 |
5 |
7075 |
买入 |
| 09:40:09 |
118.2 |
97 |
7172 |
买入 |
| 09:40:12 |
118.27 |
15 |
7187 |
买入 |
| 09:40:15 |
118.31 |
44 |
7231 |
卖出 |
| 09:40:18 |
118.69 |
24 |
7255 |
买入 |
| 09:40:21 |
118.74 |
5 |
7260 |
买入 |
| 09:40:24 |
118.81 |
23 |
7283 |
买入 |
| 09:40:27 |
118.81 |
9 |
7292 |
买入 |
| 09:40:30 |
118.8 |
21 |
7313 |
卖出 |
| 09:40:33 |
118.85 |
19 |
7332 |
买入 |
| 09:40:36 |
118.96 |
5 |
7337 |
买入 |
| 09:40:39 |
118.95 |
86 |
7423 |
卖出 |
| 09:40:42 |
119.22 |
2 |
7425 |
买入 |
| 09:40:45 |
119.22 |
12 |
7437 |
买入 |
| 09:40:48 |
119.29 |
30 |
7467 |
买入 |
| 09:40:51 |
119.2 |
13 |
7480 |
卖出 |
| 09:40:54 |
119.28 |
11 |
7491 |
卖出 |
| 09:40:57 |
119.29 |
28 |
7519 |
买入 |
| 09:41:00 |
119.49 |
22 |
7541 |
买入 |
| 09:41:03 |
119.49 |
25 |
7566 |
卖出 |
| 09:41:06 |
119.33 |
68 |
7634 |
卖出 |
| 09:41:09 |
118.86 |
62 |
7696 |
卖出 |
| 09:41:12 |
118.95 |
28 |
7724 |
买入 |
| 09:41:15 |
118.96 |
30 |
7754 |
买入 |
| 09:41:18 |
118.8 |
62 |
7816 |
卖出 |
| 09:41:21 |
119 |
91 |
7907 |
买入 |
| 09:41:24 |
119 |
4 |
7911 |
卖出 |
| 09:41:27 |
119 |
39 |
7950 |
卖出 |
| 09:41:30 |
119.22 |
28 |
7978 |
买入 |
| 09:41:33 |
118.99 |
28 |
8006 |
卖出 |
| 09:41:36 |
118.85 |
44 |
8050 |
卖出 |
| 09:41:39 |
118.96 |
10 |
8060 |
买入 |
| 09:41:42 |
118.85 |
22 |
8082 |
卖出 |
| 09:41:45 |
118.85 |
14 |
8096 |
卖出 |
| 09:41:48 |
118.96 |
17 |
8113 |
买入 |
| 09:41:51 |
118.85 |
14 |
8127 |
卖出 |
| 09:41:54 |
118.85 |
10 |
8137 |
卖出 |
| 09:41:57 |
118.96 |
8 |
8145 |
买入 |
| 09:42:00 |
118.93 |
10 |
8155 |
卖出 |
| 09:42:03 |
118.86 |
17 |
8172 |
卖出 |
| 09:42:06 |
118.93 |
7 |
8179 |
买入 |
| 09:42:09 |
118.93 |
7 |
8186 |
卖出 |
| 09:42:12 |
118.95 |
23 |
8209 |
买入 |
| 09:42:15 |
118.96 |
7 |
8216 |
买入 |
| 09:42:18 |
119 |
15 |
8231 |
买入 |
| 09:42:21 |
119 |
3 |
8234 |
买入 |
| 09:42:24 |
118.96 |
15 |
8249 |
卖出 |
| 09:42:27 |
119 |
10 |
8259 |
卖出 |
| 09:42:30 |
119 |
6 |
8265 |
卖出 |
| 09:42:33 |
119.17 |
13 |
8278 |
买入 |
| 09:42:36 |
119.18 |
7 |
8285 |
买入 |
| 09:42:39 |
119.17 |
10 |
8295 |
卖出 |
| 09:42:42 |
119.17 |
15 |
8310 |
买入 |
| 09:42:45 |
119.18 |
14 |
8324 |
买入 |
| 09:42:48 |
119.18 |
34 |
8358 |
卖出 |
| 09:42:51 |
119.2 |
4 |
8362 |
买入 |
| 09:42:54 |
119.4 |
35 |
8397 |
买入 |
| 09:42:57 |
119.4 |
1 |
8398 |
买入 |
| 09:43:00 |
119.49 |
13 |
8411 |
买入 |
| 09:43:03 |
119.43 |
7 |
8418 |
卖出 |
| 09:43:06 |
119.25 |
32 |
8450 |
卖出 |
| 09:43:09 |
119.5 |
174 |
8624 |
买入 |
| 09:43:12 |
119.39 |
10 |
8634 |
卖出 |
| 09:43:15 |
119.25 |
81 |
8715 |
卖出 |
| 09:43:18 |
119.39 |
11 |
8726 |
买入 |
| 09:43:21 |
119.4 |
73 |
8799 |
买入 |
| 09:43:24 |
119.44 |
25 |
8824 |
买入 |
| 09:43:27 |
119.39 |
4 |
8828 |
卖出 |