鑫铂股份[003038]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
53.5 |
4 |
4 |
集合竞价 |
| 09:17:42 |
53.5 |
4 |
4 |
集合竞价 |
| 09:17:51 |
53.5 |
4 |
4 |
集合竞价 |
| 09:18:18 |
53.5 |
4 |
4 |
集合竞价 |
| 09:20:09 |
53.5 |
4 |
4 |
集合竞价 |
| 09:22:06 |
53.5 |
4 |
4 |
集合竞价 |
| 09:22:24 |
53.5 |
4 |
4 |
集合竞价 |
| 09:22:51 |
53.5 |
5 |
5 |
集合竞价 |
| 09:23:18 |
53.5 |
5 |
5 |
集合竞价 |
| 09:24:21 |
53.5 |
5 |
5 |
集合竞价 |
| 09:24:30 |
53.5 |
6 |
6 |
集合竞价 |
| 09:24:48 |
53.5 |
6 |
6 |
集合竞价 |
| 09:24:57 |
53.5 |
6 |
6 |
集合竞价 |
| 09:25:00 |
53.5 |
6 |
12 |
卖出 |
| 09:30:00 |
53.79 |
4 |
16 |
买入 |
| 09:30:03 |
53.6 |
3 |
19 |
卖出 |
| 09:30:06 |
53.79 |
6 |
25 |
买入 |
| 09:30:09 |
53.88 |
32 |
57 |
买入 |
| 09:30:12 |
53.84 |
13 |
70 |
卖出 |
| 09:30:15 |
53.84 |
5 |
75 |
卖出 |
| 09:30:18 |
53.83 |
5 |
80 |
买入 |
| 09:30:21 |
53.78 |
2 |
82 |
卖出 |
| 09:30:24 |
53.79 |
1 |
83 |
买入 |
| 09:30:27 |
53.88 |
9 |
92 |
买入 |
| 09:30:30 |
54.05 |
28 |
120 |
买入 |
| 09:30:33 |
53.79 |
25 |
145 |
卖出 |
| 09:30:39 |
53.85 |
15 |
160 |
买入 |
| 09:30:42 |
53.97 |
8 |
168 |
买入 |
| 09:30:45 |
53.99 |
3 |
171 |
买入 |
| 09:30:48 |
53.93 |
10 |
181 |
卖出 |
| 09:30:51 |
53.87 |
5 |
186 |
卖出 |
| 09:30:54 |
53.9 |
17 |
203 |
买入 |
| 09:30:57 |
53.6 |
6 |
209 |
卖出 |
| 09:31:00 |
54.05 |
2 |
211 |
买入 |
| 09:31:06 |
53.85 |
20 |
231 |
卖出 |
| 09:31:12 |
53.85 |
4 |
235 |
买入 |
| 09:31:15 |
53.85 |
8 |
243 |
卖出 |
| 09:31:21 |
53.62 |
16 |
259 |
卖出 |
| 09:31:24 |
53.59 |
4 |
263 |
卖出 |
| 09:31:27 |
53.63 |
14 |
277 |
买入 |
| 09:31:30 |
53.62 |
4 |
281 |
卖出 |
| 09:31:33 |
53.63 |
18 |
299 |
卖出 |
| 09:31:36 |
53.53 |
11 |
310 |
卖出 |
| 09:31:42 |
53.55 |
9 |
319 |
卖出 |
| 09:31:45 |
53.55 |
2 |
321 |
卖出 |
| 09:31:48 |
53.66 |
22 |
343 |
买入 |
| 09:31:51 |
53.66 |
4 |
347 |
卖出 |
| 09:31:54 |
53.84 |
8 |
355 |
买入 |
| 09:31:57 |
53.59 |
4 |
359 |
卖出 |
| 09:32:03 |
53.59 |
3 |
362 |
卖出 |
| 09:32:06 |
53.61 |
5 |
367 |
买入 |
| 09:32:09 |
53.59 |
3 |
370 |
卖出 |
| 09:32:12 |
53.65 |
2 |
372 |
买入 |
| 09:32:15 |
53.65 |
6 |
378 |
卖出 |
| 09:32:18 |
53.6 |
3 |
381 |
卖出 |
| 09:32:24 |
53.61 |
2 |
383 |
买入 |
| 09:32:27 |
53.6 |
69 |
452 |
卖出 |
| 09:32:30 |
53.61 |
2 |
454 |
买入 |
| 09:32:36 |
53.61 |
6 |
460 |
卖出 |
| 09:32:39 |
53.6 |
13 |
473 |
卖出 |
| 09:32:42 |
53.59 |
10 |
483 |
卖出 |
| 09:32:48 |
53.59 |
4 |
487 |
卖出 |
| 09:32:51 |
53.59 |
1 |
488 |
卖出 |
| 09:32:54 |
53.57 |
5 |
493 |
卖出 |
| 09:32:57 |
53.57 |
11 |
504 |
卖出 |
| 09:33:00 |
53.57 |
6 |
510 |
卖出 |
| 09:33:03 |
53.51 |
2 |
512 |
卖出 |
| 09:33:06 |
53.5 |
26 |
538 |
卖出 |
| 09:33:09 |
53.49 |
6 |
544 |
卖出 |
| 09:33:12 |
53.41 |
11 |
555 |
卖出 |
| 09:33:15 |
53.32 |
14 |
569 |
卖出 |
| 09:33:18 |
53.32 |
6 |
575 |
卖出 |
| 09:33:21 |
53.3 |
5 |
580 |
卖出 |
| 09:33:24 |
53.2 |
68 |
648 |
卖出 |
| 09:33:27 |
53.23 |
45 |
693 |
买入 |
| 09:33:30 |
53.23 |
7 |
700 |
买入 |
| 09:33:33 |
53.23 |
6 |
706 |
卖出 |
| 09:33:36 |
53.23 |
4 |
710 |
卖出 |
| 09:33:39 |
53.23 |
9 |
719 |
卖出 |
| 09:33:42 |
53.23 |
11 |
730 |
卖出 |
| 09:33:45 |
53.23 |
3 |
733 |
买入 |
| 09:33:48 |
53.23 |
3 |
736 |
买入 |
| 09:33:51 |
53.2 |
1 |
737 |
卖出 |
| 09:33:54 |
53.21 |
8 |
745 |
买入 |
| 09:33:57 |
53.23 |
3 |
748 |
买入 |
| 09:34:00 |
53.24 |
1 |
749 |
买入 |
| 09:34:03 |
53.21 |
11 |
760 |
卖出 |
| 09:34:06 |
53.19 |
16 |
776 |
卖出 |
| 09:34:09 |
53.16 |
9 |
785 |
卖出 |
| 09:34:12 |
53.19 |
2 |
787 |
买入 |
| 09:34:18 |
53.1 |
3 |
790 |
卖出 |
| 09:34:24 |
53.04 |
3 |
793 |
卖出 |
| 09:34:27 |
53.02 |
15 |
808 |
卖出 |
| 09:34:30 |
52.98 |
59 |
867 |
卖出 |
| 09:34:33 |
52.9 |
15 |
882 |
卖出 |
| 09:34:36 |
52.97 |
1 |
883 |
买入 |
| 09:34:39 |
52.9 |
18 |
901 |
卖出 |
| 09:34:42 |
52.86 |
9 |
910 |
卖出 |
| 09:34:45 |
52.86 |
4 |
914 |
卖出 |
| 09:34:48 |
52.9 |
5 |
919 |
买入 |
| 09:34:51 |
52.8 |
4 |
923 |
卖出 |
| 09:34:54 |
52.8 |
12 |
935 |
卖出 |
| 09:34:57 |
52.8 |
4 |
939 |
买入 |
| 09:35:00 |
52.8 |
5 |
944 |
卖出 |
| 09:35:03 |
52.8 |
23 |
967 |
卖出 |
| 09:35:06 |
52.8 |
10 |
977 |
买入 |
| 09:35:09 |
52.8 |
3 |
980 |
卖出 |
| 09:35:12 |
52.73 |
10 |
990 |
卖出 |
| 09:35:15 |
52.86 |
1 |
991 |
买入 |
| 09:35:18 |
52.8 |
210 |
1201 |
卖出 |
| 09:35:24 |
52.8 |
16 |
1217 |
卖出 |
| 09:35:27 |
52.8 |
31 |
1248 |
卖出 |
| 09:35:30 |
52.8 |
6 |
1254 |
买入 |
| 09:35:33 |
52.8 |
4 |
1258 |
卖出 |
| 09:35:36 |
52.83 |
10 |
1268 |
买入 |
| 09:35:39 |
52.78 |
13 |
1281 |
卖出 |
| 09:35:42 |
52.66 |
86 |
1367 |
卖出 |
| 09:35:45 |
52.8 |
57 |
1424 |
买入 |
| 09:35:48 |
52.65 |
14 |
1438 |
卖出 |
| 09:35:51 |
52.66 |
8 |
1446 |
买入 |
| 09:35:54 |
52.77 |
14 |
1460 |
买入 |
| 09:35:57 |
52.66 |
6 |
1466 |
卖出 |
| 09:36:06 |
52.77 |
1 |
1467 |
买入 |
| 09:36:09 |
52.7 |
10 |
1477 |
卖出 |
| 09:36:15 |
52.76 |
1 |
1478 |
买入 |
| 09:36:18 |
52.71 |
5 |
1483 |
卖出 |
| 09:36:21 |
52.71 |
2 |
1485 |
买入 |
| 09:36:24 |
52.74 |
10 |
1495 |
卖出 |
| 09:36:27 |
52.76 |
15 |
1510 |
买入 |
| 09:36:30 |
52.77 |
18 |
1528 |
买入 |
| 09:36:33 |
52.76 |
4 |
1532 |
卖出 |
| 09:36:36 |
52.76 |
2 |
1534 |
买入 |
| 09:36:39 |
52.74 |
4 |
1538 |
卖出 |
| 09:36:42 |
52.76 |
8 |
1546 |
买入 |
| 09:36:45 |
52.79 |
3 |
1549 |
买入 |
| 09:36:48 |
52.8 |
20 |
1569 |
买入 |
| 09:36:51 |
52.8 |
7 |
1576 |
卖出 |
| 09:36:54 |
52.8 |
1 |
1577 |
卖出 |
| 09:36:57 |
52.79 |
3 |
1580 |
卖出 |
| 09:37:00 |
52.8 |
7 |
1587 |
买入 |
| 09:37:03 |
52.77 |
1 |
1588 |
买入 |
| 09:37:06 |
52.77 |
2 |
1590 |
买入 |
| 09:37:09 |
52.8 |
20 |
1610 |
买入 |
| 09:37:12 |
52.77 |
6 |
1616 |
卖出 |
| 09:37:15 |
52.79 |
13 |
1629 |
买入 |
| 09:37:21 |
52.76 |
7 |
1636 |
卖出 |
| 09:37:24 |
52.79 |
8 |
1644 |
买入 |
| 09:37:27 |
52.8 |
8 |
1652 |
买入 |
| 09:37:30 |
52.76 |
4 |
1656 |
卖出 |
| 09:37:33 |
52.8 |
8 |
1664 |
买入 |
| 09:37:36 |
52.76 |
22 |
1686 |
卖出 |
| 09:37:39 |
52.78 |
9 |
1695 |
买入 |
| 09:37:42 |
52.78 |
18 |
1713 |
买入 |
| 09:37:45 |
52.79 |
39 |
1752 |
买入 |
| 09:37:48 |
52.82 |
6 |
1758 |
买入 |
| 09:37:51 |
52.82 |
16 |
1774 |
买入 |
| 09:37:54 |
52.82 |
6 |
1780 |
买入 |
| 09:37:57 |
52.85 |
8 |
1788 |
买入 |
| 09:38:00 |
52.86 |
29 |
1817 |
买入 |
| 09:38:03 |
52.88 |
1 |
1818 |
卖出 |
| 09:38:09 |
52.88 |
4 |
1822 |
卖出 |
| 09:38:12 |
52.98 |
1 |
1823 |
买入 |
| 09:38:15 |
52.99 |
2 |
1825 |
买入 |
| 09:38:18 |
52.88 |
4 |
1829 |
卖出 |
| 09:38:21 |
52.88 |
1 |
1830 |
卖出 |
| 09:38:30 |
52.92 |
5 |
1835 |
买入 |
| 09:38:33 |
52.92 |
1 |
1836 |
卖出 |
| 09:38:36 |
52.98 |
7 |
1843 |
买入 |
| 09:38:45 |
52.99 |
2 |
1845 |
买入 |
| 09:38:48 |
53 |
2 |
1847 |
买入 |
| 09:38:51 |
52.94 |
3 |
1850 |
卖出 |
| 09:38:54 |
53 |
2 |
1852 |
买入 |
| 09:38:57 |
53 |
2 |
1854 |
卖出 |
| 09:39:00 |
53 |
3 |
1857 |
卖出 |
| 09:39:03 |
52.95 |
11 |
1868 |
卖出 |
| 09:39:06 |
52.97 |
3 |
1871 |
买入 |
| 09:39:09 |
52.95 |
5 |
1876 |
卖出 |
| 09:39:15 |
52.95 |
7 |
1883 |
卖出 |
| 09:39:18 |
52.92 |
7 |
1890 |
卖出 |
| 09:39:21 |
52.91 |
5 |
1895 |
卖出 |
| 09:39:27 |
52.89 |
1 |
1896 |
卖出 |
| 09:39:30 |
52.88 |
13 |
1909 |
卖出 |
| 09:39:33 |
52.83 |
27 |
1936 |
卖出 |
| 09:39:36 |
52.86 |
15 |
1951 |
买入 |
| 09:39:39 |
52.81 |
6 |
1957 |
卖出 |
| 09:39:42 |
52.8 |
20 |
1977 |
卖出 |
| 09:39:45 |
52.79 |
7 |
1984 |
卖出 |
| 09:39:48 |
52.78 |
4 |
1988 |
卖出 |
| 09:39:51 |
52.76 |
5 |
1993 |
卖出 |
| 09:39:57 |
52.75 |
2 |
1995 |
卖出 |
| 09:40:03 |
52.74 |
2 |
1997 |
卖出 |
| 09:40:06 |
52.73 |
6 |
2003 |
卖出 |
| 09:40:09 |
52.73 |
6 |
2009 |
卖出 |
| 09:40:15 |
52.72 |
8 |
2017 |
卖出 |
| 09:40:21 |
52.79 |
13 |
2030 |
买入 |
| 09:40:24 |
52.73 |
20 |
2050 |
卖出 |
| 09:40:30 |
52.79 |
6 |
2056 |
卖出 |
| 09:40:33 |
52.79 |
13 |
2069 |
卖出 |
| 09:40:36 |
52.79 |
2 |
2071 |
买入 |
| 09:40:39 |
52.74 |
9 |
2080 |
卖出 |
| 09:40:42 |
52.79 |
6 |
2086 |
买入 |
| 09:40:45 |
52.81 |
6 |
2092 |
买入 |
| 09:40:48 |
52.75 |
14 |
2106 |
卖出 |
| 09:40:51 |
52.75 |
16 |
2122 |
买入 |
| 09:40:54 |
52.76 |
10 |
2132 |
买入 |
| 09:41:00 |
52.76 |
1 |
2133 |
买入 |
| 09:41:03 |
52.79 |
3 |
2136 |
买入 |
| 09:41:06 |
52.85 |
1 |
2137 |
买入 |
| 09:41:09 |
52.79 |
5 |
2142 |
卖出 |
| 09:41:12 |
52.79 |
5 |
2147 |
卖出 |
| 09:41:15 |
52.79 |
2 |
2149 |
卖出 |
| 09:41:18 |
52.79 |
3 |
2152 |
买入 |
| 09:41:24 |
52.79 |
6 |
2158 |
卖出 |
| 09:41:30 |
52.76 |
31 |
2189 |
卖出 |
| 09:41:33 |
52.76 |
1 |
2190 |
卖出 |
| 09:41:36 |
52.79 |
3 |
2193 |
买入 |
| 09:41:39 |
52.75 |
1 |
2194 |
卖出 |
| 09:41:42 |
52.75 |
2 |
2196 |
卖出 |
| 09:41:45 |
52.7 |
43 |
2239 |
卖出 |
| 09:41:48 |
52.61 |
163 |
2402 |
卖出 |
| 09:41:51 |
52.6 |
34 |
2436 |
卖出 |
| 09:41:54 |
52.57 |
25 |
2461 |
卖出 |
| 09:41:57 |
52.52 |
64 |
2525 |
卖出 |
| 09:42:00 |
52.46 |
87 |
2612 |
卖出 |
| 09:42:03 |
52.45 |
28 |
2640 |
卖出 |
| 09:42:09 |
52.4 |
8 |
2648 |
卖出 |
| 09:42:12 |
52.4 |
6 |
2654 |
买入 |
| 09:42:15 |
52.39 |
3 |
2657 |
卖出 |
| 09:42:18 |
52.39 |
2 |
2659 |
卖出 |
| 09:42:21 |
52.39 |
4 |
2663 |
买入 |
| 09:42:24 |
52.36 |
22 |
2685 |
卖出 |
| 09:42:30 |
52.27 |
17 |
2702 |
卖出 |
| 09:42:33 |
52.36 |
1 |
2703 |
卖出 |
| 09:42:36 |
52.39 |
4 |
2707 |
买入 |
| 09:42:39 |
52.36 |
8 |
2715 |
卖出 |
| 09:42:42 |
52.36 |
2 |
2717 |
卖出 |
| 09:42:45 |
52.36 |
2 |
2719 |
买入 |
| 09:42:48 |
52.31 |
6 |
2725 |
卖出 |
| 09:42:51 |
52.3 |
5 |
2730 |
卖出 |
| 09:42:54 |
52.3 |
9 |
2739 |
卖出 |
| 09:42:57 |
52.3 |
2 |
2741 |
买入 |
| 09:43:00 |
52.26 |
12 |
2753 |
卖出 |
| 09:43:03 |
52.26 |
8 |
2761 |
买入 |
| 09:43:06 |
52.26 |
3 |
2764 |
买入 |
| 09:43:09 |
52.26 |
1 |
2765 |
买入 |
| 09:43:12 |
52.2 |
4 |
2769 |
卖出 |
| 09:43:15 |
52.2 |
46 |
2815 |
卖出 |
| 09:43:18 |
52.36 |
1 |
2816 |
买入 |
| 09:43:21 |
52.24 |
10 |
2826 |
卖出 |
| 09:43:24 |
52.29 |
16 |
2842 |
买入 |
| 09:43:30 |
52.29 |
7 |
2849 |
卖出 |
| 09:43:33 |
52.27 |
2 |
2851 |
买入 |
| 09:43:36 |
52.27 |
1 |
2852 |
卖出 |
| 09:43:39 |
52.25 |
6 |
2858 |
卖出 |
| 09:43:42 |
52.3 |
1 |
2859 |
买入 |
| 09:43:45 |
52.24 |
10 |
2869 |
卖出 |
| 09:43:48 |
52.24 |
6 |
2875 |
卖出 |
| 09:43:51 |
52.22 |
5 |
2880 |
卖出 |
| 09:43:54 |
52.24 |
3 |
2883 |
买入 |
| 09:43:57 |
52.26 |
9 |
2892 |
买入 |
| 09:44:00 |
52.24 |
5 |
2897 |
卖出 |
| 09:44:03 |
52.24 |
6 |
2903 |
卖出 |
| 09:44:06 |
52.26 |
2 |
2905 |
买入 |
| 09:44:09 |
52.26 |
5 |
2910 |
卖出 |
| 09:44:12 |
52.24 |
12 |
2922 |
卖出 |
| 09:44:15 |
52.24 |
2 |
2924 |
卖出 |
| 09:44:21 |
52.22 |
2 |
2926 |
卖出 |
| 09:44:24 |
52.24 |
1 |
2927 |
买入 |
| 09:44:27 |
52.22 |
1 |
2928 |
卖出 |
| 09:44:30 |
52.22 |
6 |
2934 |
卖出 |
| 09:44:33 |
52.22 |
2 |
2936 |
卖出 |
| 09:44:36 |
52.21 |
16 |
2952 |
卖出 |
| 09:44:39 |
52.21 |
1 |
2953 |
买入 |
| 09:44:45 |
52.21 |
1 |
2954 |
买入 |
| 09:44:48 |
52.21 |
11 |
2965 |
买入 |
| 09:44:51 |
52.2 |
5 |
2970 |
卖出 |
| 09:44:54 |
52.2 |
12 |
2982 |
卖出 |
| 09:44:57 |
52.2 |
33 |
3015 |
卖出 |
| 09:45:00 |
52.2 |
5 |
3020 |
买入 |
| 09:45:03 |
52.2 |
4 |
3024 |
买入 |
| 09:45:06 |
52.15 |
5 |
3029 |
卖出 |
| 09:45:09 |
52.13 |
6 |
3035 |
卖出 |
| 09:45:12 |
52.13 |
5 |
3040 |
买入 |
| 09:45:15 |
52.13 |
1 |
3041 |
买入 |
| 09:45:18 |
52.14 |
10 |
3051 |
卖出 |
| 09:45:21 |
52.13 |
1 |
3052 |
卖出 |
| 09:45:24 |
52.13 |
2 |
3054 |
买入 |
| 09:45:27 |
52.12 |
7 |
3061 |
卖出 |
| 09:45:30 |
52.12 |
6 |
3067 |
卖出 |
| 09:45:33 |
52.13 |
9 |
3076 |
买入 |
| 09:45:36 |
52.1 |
79 |
3155 |
卖出 |
| 09:45:39 |
52.1 |
61 |
3216 |
卖出 |
| 09:45:42 |
52.1 |
8 |
3224 |
卖出 |
| 09:45:45 |
52.1 |
8 |
3232 |
卖出 |
| 09:45:48 |
52.11 |
7 |
3239 |
买入 |
| 09:45:51 |
52.1 |
14 |
3253 |
卖出 |
| 09:45:54 |
52.1 |
2 |
3255 |
买入 |
| 09:45:57 |
52.1 |
14 |
3269 |
卖出 |
| 09:46:00 |
52.1 |
1 |
3270 |
买入 |
| 09:46:03 |
52.1 |
11 |
3281 |
买入 |