钧达股份[002865]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
102.6 |
1 |
1 |
集合竞价 |
| 09:15:09 |
110.86 |
147 |
147 |
集合竞价 |
| 09:15:18 |
110.86 |
147 |
147 |
集合竞价 |
| 09:15:27 |
110.86 |
147 |
147 |
集合竞价 |
| 09:15:36 |
110.86 |
147 |
147 |
集合竞价 |
| 09:15:45 |
110.86 |
147 |
147 |
集合竞价 |
| 09:15:54 |
110.8 |
147 |
147 |
集合竞价 |
| 09:16:12 |
110.8 |
147 |
147 |
集合竞价 |
| 09:16:21 |
110.8 |
147 |
147 |
集合竞价 |
| 09:16:30 |
110.8 |
147 |
147 |
集合竞价 |
| 09:16:39 |
110.8 |
147 |
147 |
集合竞价 |
| 09:16:48 |
110.8 |
147 |
147 |
集合竞价 |
| 09:16:57 |
110.8 |
147 |
147 |
集合竞价 |
| 09:17:06 |
110.7 |
147 |
147 |
集合竞价 |
| 09:17:15 |
110.7 |
147 |
147 |
集合竞价 |
| 09:17:24 |
110.7 |
147 |
147 |
集合竞价 |
| 09:17:33 |
110.7 |
147 |
147 |
集合竞价 |
| 09:17:42 |
110.7 |
147 |
147 |
集合竞价 |
| 09:17:51 |
110.7 |
147 |
147 |
集合竞价 |
| 09:18:00 |
110.7 |
147 |
147 |
集合竞价 |
| 09:18:09 |
110.7 |
147 |
147 |
集合竞价 |
| 09:18:18 |
110.69 |
147 |
147 |
集合竞价 |
| 09:18:27 |
110.7 |
147 |
147 |
集合竞价 |
| 09:18:36 |
110.7 |
147 |
147 |
集合竞价 |
| 09:18:45 |
110.69 |
147 |
147 |
集合竞价 |
| 09:18:54 |
110.69 |
147 |
147 |
集合竞价 |
| 09:19:03 |
110.69 |
147 |
147 |
集合竞价 |
| 09:19:12 |
110.69 |
147 |
147 |
集合竞价 |
| 09:19:21 |
110.69 |
147 |
147 |
集合竞价 |
| 09:19:30 |
110.68 |
147 |
147 |
集合竞价 |
| 09:19:39 |
101.01 |
4 |
4 |
集合竞价 |
| 09:19:48 |
101 |
5 |
5 |
集合竞价 |
| 09:20:18 |
101 |
5 |
5 |
集合竞价 |
| 09:20:36 |
101 |
5 |
5 |
集合竞价 |
| 09:20:54 |
100.78 |
39 |
39 |
集合竞价 |
| 09:21:03 |
100.78 |
40 |
40 |
集合竞价 |
| 09:21:12 |
100.78 |
40 |
40 |
集合竞价 |
| 09:21:21 |
100.78 |
40 |
40 |
集合竞价 |
| 09:21:30 |
100.78 |
40 |
40 |
集合竞价 |
| 09:21:57 |
100.78 |
44 |
44 |
集合竞价 |
| 09:22:06 |
100.78 |
45 |
45 |
集合竞价 |
| 09:22:24 |
98 |
112 |
112 |
集合竞价 |
| 09:22:33 |
98 |
112 |
112 |
集合竞价 |
| 09:22:42 |
99 |
112 |
112 |
集合竞价 |
| 09:22:51 |
99 |
112 |
112 |
集合竞价 |
| 09:23:00 |
99.08 |
112 |
112 |
集合竞价 |
| 09:23:09 |
99.08 |
112 |
112 |
集合竞价 |
| 09:23:18 |
99.12 |
112 |
112 |
集合竞价 |
| 09:23:27 |
99.12 |
115 |
115 |
集合竞价 |
| 09:23:36 |
99.12 |
115 |
115 |
集合竞价 |
| 09:23:54 |
99.12 |
118 |
118 |
集合竞价 |
| 09:24:03 |
99.12 |
118 |
118 |
集合竞价 |
| 09:24:12 |
99.12 |
119 |
119 |
集合竞价 |
| 09:24:21 |
99.12 |
132 |
132 |
集合竞价 |
| 09:24:30 |
99.12 |
132 |
132 |
集合竞价 |
| 09:24:39 |
99.13 |
138 |
138 |
集合竞价 |
| 09:24:48 |
99.54 |
142 |
142 |
集合竞价 |
| 09:24:57 |
100.73 |
145 |
145 |
集合竞价 |
| 09:25:00 |
102.54 |
154 |
299 |
卖出 |
| 09:30:00 |
102.99 |
91 |
390 |
买入 |
| 09:30:03 |
103 |
165 |
555 |
买入 |
| 09:30:06 |
103.38 |
60 |
615 |
买入 |
| 09:30:09 |
103.61 |
38 |
653 |
买入 |
| 09:30:12 |
103.7 |
7 |
660 |
买入 |
| 09:30:15 |
104 |
30 |
690 |
买入 |
| 09:30:18 |
104.05 |
24 |
714 |
买入 |
| 09:30:21 |
104.87 |
6 |
720 |
买入 |
| 09:30:24 |
104.63 |
79 |
799 |
卖出 |
| 09:30:27 |
104.65 |
3 |
802 |
买入 |
| 09:30:30 |
104.17 |
35 |
837 |
卖出 |
| 09:30:33 |
104.04 |
71 |
908 |
卖出 |
| 09:30:36 |
103.72 |
43 |
951 |
卖出 |
| 09:30:39 |
104.04 |
44 |
995 |
买入 |
| 09:30:42 |
103.99 |
17 |
1012 |
卖出 |
| 09:30:45 |
103.72 |
6 |
1018 |
卖出 |
| 09:30:48 |
103.7 |
15 |
1033 |
卖出 |
| 09:30:51 |
103.68 |
11 |
1044 |
卖出 |
| 09:30:54 |
103.39 |
12 |
1056 |
卖出 |
| 09:30:57 |
103 |
57 |
1113 |
卖出 |
| 09:31:00 |
103.03 |
5 |
1118 |
买入 |
| 09:31:03 |
103.01 |
16 |
1134 |
卖出 |
| 09:31:06 |
103.37 |
43 |
1177 |
买入 |
| 09:31:09 |
103.04 |
18 |
1195 |
卖出 |
| 09:31:12 |
103.2 |
32 |
1227 |
买入 |
| 09:31:15 |
102.99 |
18 |
1245 |
卖出 |
| 09:31:18 |
103.02 |
18 |
1263 |
买入 |
| 09:31:21 |
102.69 |
6 |
1269 |
卖出 |
| 09:31:24 |
102.94 |
19 |
1288 |
买入 |
| 09:31:30 |
102.63 |
21 |
1309 |
卖出 |
| 09:31:33 |
102.94 |
34 |
1343 |
买入 |
| 09:31:36 |
102.63 |
16 |
1359 |
卖出 |
| 09:31:39 |
102.64 |
2 |
1361 |
买入 |
| 09:31:42 |
102.7 |
2 |
1363 |
买入 |
| 09:31:45 |
102.93 |
23 |
1386 |
买入 |
| 09:31:48 |
102.77 |
6 |
1392 |
卖出 |
| 09:31:51 |
102.83 |
20 |
1412 |
买入 |
| 09:31:54 |
102.64 |
19 |
1431 |
卖出 |
| 09:31:57 |
102.8 |
5 |
1436 |
买入 |
| 09:32:00 |
102.85 |
9 |
1445 |
买入 |
| 09:32:03 |
102.8 |
12 |
1457 |
卖出 |
| 09:32:06 |
102.71 |
7 |
1464 |
卖出 |
| 09:32:09 |
102.7 |
3 |
1467 |
卖出 |
| 09:32:12 |
102.6 |
90 |
1557 |
卖出 |
| 09:32:15 |
102.59 |
52 |
1609 |
卖出 |
| 09:32:18 |
102.52 |
23 |
1632 |
卖出 |
| 09:32:21 |
102 |
18 |
1650 |
卖出 |
| 09:32:24 |
101.87 |
26 |
1676 |
卖出 |
| 09:32:27 |
102.03 |
6 |
1682 |
卖出 |
| 09:32:30 |
102.08 |
17 |
1699 |
买入 |
| 09:32:33 |
102.12 |
6 |
1705 |
买入 |
| 09:32:36 |
102.09 |
8 |
1713 |
卖出 |
| 09:32:39 |
102 |
5 |
1718 |
卖出 |
| 09:32:42 |
102.08 |
33 |
1751 |
买入 |
| 09:32:45 |
102.04 |
10 |
1761 |
卖出 |
| 09:32:48 |
101.65 |
10 |
1771 |
卖出 |
| 09:32:51 |
102.04 |
7 |
1778 |
买入 |
| 09:32:54 |
102.04 |
7 |
1785 |
买入 |
| 09:32:57 |
101.87 |
19 |
1804 |
卖出 |
| 09:33:00 |
101.87 |
9 |
1813 |
卖出 |
| 09:33:03 |
101.92 |
10 |
1823 |
买入 |
| 09:33:06 |
101.81 |
10 |
1833 |
卖出 |
| 09:33:09 |
101.73 |
3 |
1836 |
卖出 |
| 09:33:12 |
101.81 |
10 |
1846 |
买入 |
| 09:33:15 |
101.67 |
2 |
1848 |
卖出 |
| 09:33:18 |
101.65 |
6 |
1854 |
卖出 |
| 09:33:21 |
101.65 |
3 |
1857 |
卖出 |
| 09:33:24 |
101.72 |
1 |
1858 |
买入 |
| 09:33:27 |
101.66 |
8 |
1866 |
卖出 |
| 09:33:33 |
101.72 |
3 |
1869 |
买入 |
| 09:33:36 |
101.66 |
5 |
1874 |
卖出 |
| 09:33:39 |
101.82 |
2 |
1876 |
买入 |
| 09:33:42 |
102 |
28 |
1904 |
买入 |
| 09:33:45 |
102.04 |
57 |
1961 |
买入 |
| 09:33:48 |
101.83 |
11 |
1972 |
卖出 |
| 09:33:51 |
102.04 |
2 |
1974 |
买入 |
| 09:33:54 |
102 |
4 |
1978 |
卖出 |
| 09:33:57 |
101.99 |
4 |
1982 |
卖出 |
| 09:34:00 |
102 |
5 |
1987 |
买入 |
| 09:34:03 |
102 |
7 |
1994 |
买入 |
| 09:34:06 |
102 |
3 |
1997 |
买入 |
| 09:34:09 |
102 |
9 |
2006 |
买入 |
| 09:34:12 |
101.99 |
10 |
2016 |
卖出 |
| 09:34:15 |
102 |
23 |
2039 |
买入 |
| 09:34:18 |
102 |
2 |
2041 |
卖出 |
| 09:34:21 |
102 |
1 |
2042 |
卖出 |
| 09:34:24 |
101.99 |
8 |
2050 |
卖出 |
| 09:34:30 |
101.99 |
7 |
2057 |
卖出 |
| 09:34:33 |
102 |
2 |
2059 |
买入 |
| 09:34:36 |
102.03 |
11 |
2070 |
买入 |
| 09:34:39 |
102.12 |
3 |
2073 |
买入 |
| 09:34:42 |
102.33 |
9 |
2082 |
买入 |
| 09:34:45 |
102.33 |
6 |
2088 |
买入 |
| 09:34:48 |
102.33 |
2 |
2090 |
买入 |
| 09:34:51 |
102.33 |
1 |
2091 |
买入 |
| 09:34:57 |
102.22 |
3 |
2094 |
卖出 |
| 09:35:00 |
102.32 |
7 |
2101 |
买入 |
| 09:35:03 |
102.18 |
2 |
2103 |
卖出 |
| 09:35:06 |
102.12 |
6 |
2109 |
卖出 |
| 09:35:09 |
102.5 |
171 |
2280 |
买入 |
| 09:35:12 |
102.11 |
3 |
2283 |
卖出 |
| 09:35:15 |
102.52 |
7 |
2290 |
买入 |
| 09:35:18 |
102.52 |
2 |
2292 |
买入 |
| 09:35:21 |
102.57 |
1 |
2293 |
买入 |
| 09:35:27 |
102.5 |
14 |
2307 |
卖出 |
| 09:35:30 |
102.57 |
2 |
2309 |
卖出 |
| 09:35:33 |
102.63 |
16 |
2325 |
买入 |
| 09:35:36 |
102.64 |
3 |
2328 |
买入 |
| 09:35:39 |
102.63 |
8 |
2336 |
卖出 |
| 09:35:42 |
102.65 |
1 |
2337 |
买入 |
| 09:35:45 |
102.65 |
1 |
2338 |
买入 |
| 09:35:48 |
102.64 |
10 |
2348 |
卖出 |
| 09:35:54 |
102.63 |
26 |
2374 |
卖出 |
| 09:35:57 |
102.59 |
12 |
2386 |
卖出 |
| 09:36:00 |
102.51 |
24 |
2410 |
卖出 |
| 09:36:03 |
102.5 |
29 |
2439 |
卖出 |
| 09:36:06 |
102.5 |
35 |
2474 |
卖出 |
| 09:36:09 |
102.5 |
1 |
2475 |
卖出 |
| 09:36:12 |
102.5 |
12 |
2487 |
买入 |
| 09:36:15 |
102.6 |
18 |
2505 |
买入 |
| 09:36:18 |
102.6 |
12 |
2517 |
卖出 |
| 09:36:21 |
102.5 |
1 |
2518 |
卖出 |
| 09:36:24 |
102.22 |
25 |
2543 |
买入 |
| 09:36:27 |
102.22 |
9 |
2552 |
买入 |
| 09:36:30 |
102.5 |
4 |
2556 |
买入 |
| 09:36:33 |
102.28 |
1 |
2557 |
卖出 |
| 09:36:36 |
102.27 |
2 |
2559 |
卖出 |
| 09:36:42 |
102.22 |
2 |
2561 |
卖出 |
| 09:36:45 |
102.22 |
5 |
2566 |
卖出 |
| 09:36:48 |
102.22 |
14 |
2580 |
卖出 |
| 09:36:51 |
102.22 |
5 |
2585 |
卖出 |
| 09:36:54 |
102.22 |
7 |
2592 |
卖出 |
| 09:36:57 |
102.22 |
4 |
2596 |
买入 |
| 09:37:00 |
102.14 |
5 |
2601 |
卖出 |
| 09:37:03 |
101.99 |
22 |
2623 |
卖出 |
| 09:37:06 |
102 |
20 |
2643 |
买入 |
| 09:37:09 |
101.99 |
1 |
2644 |
买入 |
| 09:37:12 |
101.84 |
101 |
2745 |
卖出 |
| 09:37:15 |
101.82 |
14 |
2759 |
卖出 |
| 09:37:18 |
101.8 |
11 |
2770 |
卖出 |
| 09:37:21 |
101.79 |
4 |
2774 |
卖出 |
| 09:37:27 |
101.66 |
4 |
2778 |
卖出 |
| 09:37:30 |
101.5 |
10 |
2788 |
卖出 |
| 09:37:33 |
101.66 |
1 |
2789 |
买入 |
| 09:37:36 |
101.5 |
6 |
2795 |
卖出 |
| 09:37:39 |
101.5 |
4 |
2799 |
卖出 |
| 09:37:42 |
101.71 |
5 |
2804 |
买入 |
| 09:37:45 |
101.71 |
6 |
2810 |
买入 |
| 09:37:48 |
101.59 |
6 |
2816 |
卖出 |
| 09:37:51 |
101.51 |
13 |
2829 |
卖出 |
| 09:37:54 |
101.76 |
11 |
2840 |
买入 |
| 09:37:57 |
101.77 |
6 |
2846 |
买入 |
| 09:38:00 |
101.49 |
44 |
2890 |
卖出 |
| 09:38:03 |
101.5 |
26 |
2916 |
买入 |
| 09:38:06 |
101.77 |
2 |
2918 |
买入 |
| 09:38:09 |
101.59 |
4 |
2922 |
卖出 |
| 09:38:12 |
101.59 |
1 |
2923 |
卖出 |
| 09:38:15 |
101.5 |
16 |
2939 |
卖出 |
| 09:38:18 |
101.5 |
16 |
2955 |
买入 |
| 09:38:21 |
101.59 |
22 |
2977 |
买入 |
| 09:38:24 |
101.6 |
15 |
2992 |
买入 |
| 09:38:27 |
101.56 |
13 |
3005 |
卖出 |
| 09:38:30 |
101.42 |
27 |
3032 |
卖出 |
| 09:38:33 |
101.48 |
3 |
3035 |
卖出 |
| 09:38:36 |
101.42 |
2 |
3037 |
卖出 |
| 09:38:39 |
101.4 |
42 |
3079 |
卖出 |
| 09:38:42 |
101 |
52 |
3131 |
卖出 |
| 09:38:45 |
101.4 |
31 |
3162 |
买入 |
| 09:38:48 |
100.99 |
1 |
3163 |
卖出 |
| 09:38:54 |
101 |
22 |
3185 |
买入 |
| 09:38:57 |
100.99 |
21 |
3206 |
卖出 |
| 09:39:00 |
100.99 |
15 |
3221 |
买入 |
| 09:39:03 |
100.99 |
49 |
3270 |
卖出 |
| 09:39:06 |
100.99 |
10 |
3280 |
卖出 |
| 09:39:09 |
100.99 |
2 |
3282 |
卖出 |
| 09:39:12 |
100.99 |
9 |
3291 |
卖出 |
| 09:39:15 |
100.96 |
21 |
3312 |
卖出 |
| 09:39:18 |
101.32 |
3 |
3315 |
买入 |
| 09:39:21 |
100.98 |
13 |
3328 |
卖出 |
| 09:39:24 |
100.97 |
30 |
3358 |
买入 |
| 09:39:27 |
101.05 |
1 |
3359 |
买入 |
| 09:39:30 |
101.09 |
1 |
3360 |
买入 |
| 09:39:33 |
101.32 |
3 |
3363 |
买入 |
| 09:39:36 |
101.05 |
5 |
3368 |
卖出 |
| 09:39:39 |
101.05 |
2 |
3370 |
买入 |
| 09:39:42 |
101 |
13 |
3383 |
卖出 |
| 09:39:45 |
101 |
21 |
3404 |
卖出 |
| 09:39:48 |
100.93 |
32 |
3436 |
卖出 |
| 09:39:51 |
100.94 |
5 |
3441 |
买入 |
| 09:39:54 |
100.78 |
12 |
3453 |
卖出 |
| 09:39:57 |
100.94 |
5 |
3458 |
买入 |
| 09:40:00 |
100.84 |
2 |
3460 |
卖出 |
| 09:40:03 |
100.88 |
11 |
3471 |
买入 |
| 09:40:06 |
100.85 |
11 |
3482 |
卖出 |
| 09:40:09 |
100.85 |
23 |
3505 |
卖出 |
| 09:40:12 |
100.94 |
2 |
3507 |
买入 |
| 09:40:15 |
100.84 |
34 |
3541 |
卖出 |
| 09:40:18 |
100.83 |
16 |
3557 |
卖出 |
| 09:40:24 |
100.63 |
8 |
3565 |
卖出 |
| 09:40:27 |
100.6 |
26 |
3591 |
卖出 |
| 09:40:30 |
100.82 |
2 |
3593 |
买入 |
| 09:40:33 |
100.64 |
6 |
3599 |
卖出 |
| 09:40:39 |
100.83 |
1 |
3600 |
买入 |
| 09:40:42 |
100.64 |
4 |
3604 |
卖出 |
| 09:40:45 |
100.82 |
7 |
3611 |
买入 |
| 09:40:51 |
100.82 |
7 |
3618 |
买入 |
| 09:40:57 |
100.02 |
170 |
3788 |
卖出 |
| 09:41:00 |
100.59 |
7 |
3795 |
买入 |
| 09:41:03 |
100.4 |
1 |
3796 |
卖出 |
| 09:41:09 |
100.58 |
2 |
3798 |
买入 |
| 09:41:12 |
100.58 |
2 |
3800 |
买入 |
| 09:41:15 |
100.59 |
4 |
3804 |
买入 |
| 09:41:18 |
100.43 |
31 |
3835 |
卖出 |
| 09:41:21 |
100.57 |
10 |
3845 |
卖出 |
| 09:41:24 |
100.57 |
1 |
3846 |
卖出 |
| 09:41:30 |
100.58 |
341 |
4187 |
买入 |
| 09:41:33 |
100.54 |
1 |
4188 |
买入 |
| 09:41:36 |
100.57 |
2 |
4190 |
买入 |
| 09:41:39 |
100.57 |
6 |
4196 |
买入 |
| 09:41:42 |
100.57 |
12 |
4208 |
买入 |
| 09:41:45 |
100.58 |
1 |
4209 |
买入 |
| 09:41:48 |
100.59 |
1 |
4210 |
买入 |
| 09:41:51 |
100.6 |
7 |
4217 |
买入 |
| 09:41:54 |
100.78 |
2 |
4219 |
买入 |
| 09:41:57 |
100.78 |
10 |
4229 |
买入 |
| 09:42:00 |
100.78 |
26 |
4255 |
卖出 |
| 09:42:03 |
100.79 |
11 |
4266 |
买入 |
| 09:42:06 |
100.79 |
2 |
4268 |
买入 |
| 09:42:09 |
100.79 |
6 |
4274 |
卖出 |
| 09:42:12 |
100.79 |
6 |
4280 |
卖出 |
| 09:42:15 |
100.78 |
1 |
4281 |
卖出 |
| 09:42:18 |
100.78 |
6 |
4287 |
卖出 |
| 09:42:21 |
100.75 |
15 |
4302 |
卖出 |
| 09:42:24 |
100.6 |
3 |
4305 |
卖出 |
| 09:42:30 |
100.59 |
3 |
4308 |
卖出 |
| 09:42:33 |
100.59 |
1 |
4309 |
卖出 |
| 09:42:39 |
100.62 |
5 |
4314 |
买入 |
| 09:42:42 |
100.62 |
3 |
4317 |
卖出 |
| 09:42:48 |
100.71 |
2 |
4319 |
买入 |
| 09:42:51 |
100.62 |
1 |
4320 |
卖出 |
| 09:42:54 |
100.62 |
21 |
4341 |
卖出 |