新开源[300109]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:51 |
16.99 |
1 |
1 |
集合竞价 |
| 09:17:09 |
17 |
13 |
13 |
集合竞价 |
| 09:17:18 |
16.99 |
0 |
0 |
集合竞价 |
| 09:24:06 |
17 |
3 |
3 |
集合竞价 |
| 09:24:33 |
16.99 |
6 |
6 |
集合竞价 |
| 09:24:42 |
16.99 |
6 |
6 |
集合竞价 |
| 09:25:00 |
16.99 |
7 |
7 |
集合竞价 |
| 09:25:03 |
16.98 |
28 |
35 |
买入 |
| 09:30:03 |
16.98 |
12 |
47 |
买入 |
| 09:30:06 |
16.98 |
8 |
55 |
买入 |
| 09:30:09 |
16.98 |
9 |
64 |
买入 |
| 09:30:12 |
16.98 |
47 |
111 |
买入 |
| 09:30:24 |
16.96 |
6 |
117 |
买入 |
| 09:30:27 |
16.97 |
6 |
123 |
卖出 |
| 09:30:30 |
16.98 |
26 |
149 |
卖出 |
| 09:30:33 |
17 |
22 |
171 |
买入 |
| 09:30:36 |
17 |
16 |
187 |
买入 |
| 09:30:39 |
17 |
11 |
198 |
买入 |
| 09:30:42 |
16.98 |
17 |
215 |
卖出 |
| 09:30:45 |
17 |
15 |
230 |
买入 |
| 09:30:48 |
17 |
25 |
255 |
买入 |
| 09:30:51 |
17 |
33 |
288 |
买入 |
| 09:30:54 |
17 |
28 |
316 |
买入 |
| 09:30:57 |
16.98 |
17 |
333 |
卖出 |
| 09:31:00 |
16.96 |
6 |
339 |
卖出 |
| 09:31:03 |
17.04 |
13 |
352 |
买入 |
| 09:31:06 |
16.98 |
6 |
358 |
卖出 |
| 09:31:09 |
16.98 |
6 |
364 |
卖出 |
| 09:31:12 |
16.98 |
9 |
373 |
卖出 |
| 09:31:15 |
16.97 |
6 |
379 |
卖出 |
| 09:31:18 |
16.97 |
4 |
383 |
卖出 |
| 09:31:21 |
16.96 |
20 |
403 |
买入 |
| 09:31:24 |
16.96 |
29 |
432 |
买入 |
| 09:31:30 |
16.96 |
4 |
436 |
买入 |
| 09:31:33 |
16.96 |
1 |
437 |
买入 |
| 09:31:36 |
16.83 |
301 |
738 |
卖出 |
| 09:31:42 |
16.93 |
25 |
763 |
买入 |
| 09:31:45 |
16.96 |
85 |
848 |
买入 |
| 09:31:48 |
16.91 |
6 |
854 |
卖出 |
| 09:31:51 |
16.84 |
387 |
1241 |
卖出 |
| 09:31:54 |
16.9 |
36 |
1277 |
买入 |
| 09:31:57 |
16.88 |
2 |
1279 |
卖出 |
| 09:32:12 |
16.84 |
50 |
1329 |
卖出 |
| 09:32:18 |
16.86 |
2 |
1331 |
卖出 |
| 09:32:27 |
16.75 |
252 |
1583 |
卖出 |
| 09:32:39 |
16.84 |
7 |
1590 |
卖出 |
| 09:32:57 |
16.85 |
1 |
1591 |
卖出 |
| 09:33:09 |
16.84 |
13 |
1604 |
卖出 |
| 09:33:21 |
16.85 |
3 |
1607 |
卖出 |
| 09:33:24 |
16.83 |
20 |
1627 |
卖出 |
| 09:33:30 |
16.83 |
70 |
1697 |
卖出 |
| 09:33:48 |
16.83 |
13 |
1710 |
卖出 |
| 09:33:51 |
16.84 |
284 |
1994 |
买入 |
| 09:33:57 |
16.87 |
1 |
1995 |
买入 |
| 09:34:03 |
16.87 |
11 |
2006 |
买入 |
| 09:34:06 |
16.88 |
1 |
2007 |
买入 |
| 09:34:09 |
16.88 |
4 |
2011 |
买入 |
| 09:34:12 |
16.88 |
2 |
2013 |
买入 |
| 09:34:18 |
16.88 |
11 |
2024 |
买入 |
| 09:34:21 |
16.88 |
1 |
2025 |
买入 |
| 09:34:24 |
16.89 |
25 |
2050 |
买入 |
| 09:34:33 |
16.87 |
1 |
2051 |
买入 |
| 09:34:39 |
16.89 |
2 |
2053 |
买入 |
| 09:34:45 |
16.89 |
1 |
2054 |
买入 |
| 09:34:48 |
16.89 |
2 |
2056 |
买入 |
| 09:34:51 |
16.87 |
11 |
2067 |
卖出 |
| 09:34:57 |
16.88 |
8 |
2075 |
买入 |
| 09:35:09 |
16.88 |
1 |
2076 |
买入 |
| 09:35:18 |
16.88 |
30 |
2106 |
买入 |
| 09:35:21 |
16.87 |
44 |
2150 |
卖出 |
| 09:35:54 |
16.88 |
2 |
2152 |
买入 |
| 09:35:57 |
16.88 |
25 |
2177 |
买入 |
| 09:36:09 |
16.87 |
100 |
2277 |
卖出 |
| 09:36:12 |
16.88 |
7 |
2284 |
买入 |
| 09:36:21 |
16.88 |
2 |
2286 |
买入 |
| 09:36:30 |
16.88 |
8 |
2294 |
买入 |
| 09:36:33 |
16.87 |
117 |
2411 |
卖出 |
| 09:36:36 |
16.87 |
6 |
2417 |
买入 |
| 09:36:39 |
16.87 |
35 |
2452 |
买入 |
| 09:36:42 |
16.87 |
23 |
2475 |
买入 |
| 09:36:57 |
16.87 |
101 |
2576 |
卖出 |
| 09:37:00 |
16.87 |
44 |
2620 |
卖出 |
| 09:37:15 |
16.88 |
12 |
2632 |
卖出 |
| 09:37:18 |
16.88 |
4 |
2636 |
买入 |
| 09:37:24 |
16.87 |
2 |
2638 |
卖出 |
| 09:37:27 |
16.88 |
54 |
2692 |
买入 |
| 09:37:42 |
16.85 |
80 |
2772 |
卖出 |
| 09:37:54 |
16.89 |
102 |
2874 |
买入 |
| 09:37:57 |
16.9 |
91 |
2965 |
买入 |
| 09:38:00 |
16.87 |
57 |
3022 |
卖出 |
| 09:38:18 |
16.93 |
1 |
3023 |
买入 |
| 09:38:24 |
16.88 |
4 |
3027 |
卖出 |
| 09:38:27 |
16.88 |
6 |
3033 |
买入 |
| 09:38:30 |
16.86 |
300 |
3333 |
卖出 |
| 09:38:33 |
16.88 |
2 |
3335 |
买入 |
| 09:38:51 |
16.88 |
2 |
3337 |
买入 |
| 09:39:00 |
16.85 |
198 |
3535 |
卖出 |
| 09:39:06 |
16.85 |
1 |
3536 |
买入 |
| 09:39:09 |
16.85 |
2 |
3538 |
买入 |
| 09:39:15 |
16.84 |
23 |
3561 |
卖出 |
| 09:39:18 |
16.84 |
3 |
3564 |
卖出 |
| 09:39:21 |
16.87 |
151 |
3715 |
买入 |
| 09:39:30 |
16.88 |
15 |
3730 |
买入 |
| 09:39:42 |
16.86 |
142 |
3872 |
卖出 |
| 09:39:57 |
16.87 |
11 |
3883 |
卖出 |
| 09:40:00 |
16.87 |
12 |
3895 |
买入 |
| 09:40:03 |
16.87 |
9 |
3904 |
卖出 |
| 09:40:06 |
16.87 |
7 |
3911 |
卖出 |
| 09:40:09 |
16.89 |
1 |
3912 |
买入 |
| 09:40:12 |
16.87 |
9 |
3921 |
卖出 |
| 09:40:15 |
16.88 |
59 |
3980 |
买入 |
| 09:40:24 |
16.87 |
12 |
3992 |
卖出 |
| 09:40:33 |
16.87 |
69 |
4061 |
买入 |
| 09:40:36 |
16.87 |
4 |
4065 |
卖出 |
| 09:40:48 |
16.88 |
23 |
4088 |
买入 |
| 09:40:51 |
16.88 |
4 |
4092 |
卖出 |
| 09:40:57 |
16.91 |
1 |
4093 |
买入 |
| 09:41:09 |
16.88 |
5 |
4098 |
卖出 |
| 09:41:12 |
16.9 |
115 |
4213 |
买入 |
| 09:41:15 |
16.88 |
1 |
4214 |
卖出 |
| 09:41:18 |
16.86 |
187 |
4401 |
卖出 |
| 09:41:42 |
16.91 |
1 |
4402 |
买入 |
| 09:41:48 |
16.88 |
1 |
4403 |
卖出 |
| 09:41:54 |
16.88 |
11 |
4414 |
买入 |
| 09:42:06 |
16.86 |
120 |
4534 |
卖出 |
| 09:42:09 |
16.86 |
14 |
4548 |
卖出 |
| 09:42:12 |
16.86 |
13 |
4561 |
卖出 |
| 09:42:15 |
16.86 |
9 |
4570 |
卖出 |
| 09:42:30 |
16.87 |
1 |
4571 |
买入 |
| 09:42:33 |
16.87 |
1 |
4572 |
买入 |
| 09:42:45 |
16.9 |
1 |
4573 |
买入 |
| 09:43:06 |
16.87 |
10 |
4583 |
卖出 |
| 09:43:09 |
16.87 |
30 |
4613 |
卖出 |
| 09:43:15 |
16.86 |
4 |
4617 |
卖出 |
| 09:43:18 |
16.86 |
25 |
4642 |
卖出 |
| 09:43:21 |
16.86 |
2 |
4644 |
卖出 |
| 09:43:24 |
16.86 |
4 |
4648 |
卖出 |
| 09:43:33 |
16.86 |
27 |
4675 |
卖出 |
| 09:43:36 |
16.86 |
5 |
4680 |
卖出 |
| 09:43:39 |
16.86 |
9 |
4689 |
卖出 |
| 09:43:42 |
16.86 |
3 |
4692 |
卖出 |
| 09:43:45 |
16.85 |
9 |
4701 |
卖出 |
| 09:43:57 |
16.86 |
5 |
4706 |
买入 |
| 09:44:03 |
16.86 |
8 |
4714 |
买入 |
| 09:44:06 |
16.85 |
10 |
4724 |
卖出 |
| 09:44:09 |
16.84 |
121 |
4845 |
卖出 |
| 09:44:12 |
16.84 |
11 |
4856 |
卖出 |
| 09:44:15 |
16.83 |
75 |
4931 |
卖出 |
| 09:44:18 |
16.83 |
4 |
4935 |
卖出 |
| 09:44:21 |
16.82 |
114 |
5049 |
卖出 |
| 09:44:24 |
16.82 |
52 |
5101 |
卖出 |
| 09:44:27 |
16.82 |
28 |
5129 |
卖出 |
| 09:44:30 |
16.83 |
7 |
5136 |
买入 |
| 09:44:39 |
16.82 |
11 |
5147 |
卖出 |
| 09:44:51 |
16.82 |
1 |
5148 |
买入 |
| 09:44:54 |
16.81 |
11 |
5159 |
卖出 |
| 09:44:57 |
16.81 |
17 |
5176 |
卖出 |
| 09:45:06 |
16.8 |
16 |
5192 |
卖出 |
| 09:45:12 |
16.8 |
20 |
5212 |
卖出 |
| 09:45:18 |
16.8 |
80 |
5292 |
卖出 |
| 09:45:21 |
16.79 |
1 |
5293 |
卖出 |
| 09:45:24 |
16.8 |
20 |
5313 |
买入 |
| 09:45:27 |
16.79 |
7 |
5320 |
卖出 |
| 09:45:30 |
16.79 |
24 |
5344 |
卖出 |
| 09:45:33 |
16.79 |
89 |
5433 |
买入 |
| 09:45:36 |
16.79 |
1 |
5434 |
买入 |
| 09:45:39 |
16.79 |
2 |
5436 |
买入 |
| 09:45:45 |
16.78 |
71 |
5507 |
卖出 |
| 09:46:00 |
16.77 |
48 |
5555 |
卖出 |
| 09:46:12 |
16.77 |
11 |
5566 |
卖出 |
| 09:46:15 |
16.78 |
5 |
5571 |
买入 |
| 09:46:21 |
16.77 |
50 |
5621 |
卖出 |
| 09:46:24 |
16.79 |
28 |
5649 |
买入 |
| 09:46:27 |
16.78 |
40 |
5689 |
卖出 |
| 09:46:33 |
16.78 |
4 |
5693 |
卖出 |
| 09:46:45 |
16.77 |
5 |
5698 |
卖出 |
| 09:46:51 |
16.77 |
4 |
5702 |
卖出 |
| 09:46:54 |
16.76 |
20 |
5722 |
卖出 |
| 09:46:57 |
16.75 |
150 |
5872 |
卖出 |
| 09:47:00 |
16.76 |
133 |
6005 |
卖出 |
| 09:47:03 |
16.77 |
20 |
6025 |
买入 |
| 09:47:06 |
16.77 |
1 |
6026 |
买入 |
| 09:47:12 |
16.78 |
494 |
6520 |
买入 |
| 09:47:15 |
16.76 |
159 |
6679 |
卖出 |
| 09:47:18 |
16.76 |
11 |
6690 |
买入 |
| 09:47:21 |
16.78 |
70 |
6760 |
买入 |
| 09:47:27 |
16.74 |
66 |
6826 |
卖出 |
| 09:47:39 |
16.74 |
185 |
7011 |
卖出 |
| 09:47:48 |
16.75 |
10 |
7021 |
卖出 |
| 09:48:06 |
16.74 |
76 |
7097 |
卖出 |
| 09:48:09 |
16.72 |
130 |
7227 |
卖出 |
| 09:48:12 |
16.74 |
15 |
7242 |
买入 |
| 09:48:18 |
16.73 |
2 |
7244 |
卖出 |
| 09:48:21 |
16.72 |
24 |
7268 |
卖出 |
| 09:48:33 |
16.72 |
10 |
7278 |
卖出 |
| 09:48:36 |
16.73 |
3 |
7281 |
买入 |
| 09:48:45 |
16.71 |
122 |
7403 |
卖出 |
| 09:48:57 |
16.72 |
58 |
7461 |
卖出 |
| 09:49:00 |
16.74 |
8 |
7469 |
买入 |
| 09:49:12 |
16.71 |
79 |
7548 |
卖出 |
| 09:49:18 |
16.71 |
159 |
7707 |
买入 |
| 09:49:21 |
16.71 |
35 |
7742 |
买入 |
| 09:49:24 |
16.74 |
52 |
7794 |
买入 |
| 09:49:27 |
16.74 |
7 |
7801 |
买入 |
| 09:49:30 |
16.71 |
5 |
7806 |
卖出 |
| 09:50:09 |
16.73 |
1 |
7807 |
买入 |
| 09:50:15 |
16.74 |
7 |
7814 |
买入 |
| 09:50:18 |
16.74 |
9 |
7823 |
买入 |
| 09:50:21 |
16.71 |
462 |
8285 |
卖出 |
| 09:50:24 |
16.71 |
14 |
8299 |
买入 |
| 09:50:27 |
16.73 |
29 |
8328 |
买入 |
| 09:50:39 |
16.74 |
97 |
8425 |
买入 |
| 09:50:42 |
16.72 |
5 |
8430 |
卖出 |
| 09:50:51 |
16.75 |
4 |
8434 |
买入 |
| 09:50:54 |
16.75 |
12 |
8446 |
卖出 |
| 09:50:57 |
16.76 |
4 |
8450 |
买入 |
| 09:51:00 |
16.73 |
18 |
8468 |
卖出 |
| 09:51:09 |
16.73 |
5 |
8473 |
卖出 |
| 09:51:12 |
16.72 |
32 |
8505 |
卖出 |
| 09:51:15 |
16.72 |
14 |
8519 |
买入 |
| 09:51:21 |
16.72 |
2 |
8521 |
买入 |
| 09:51:24 |
16.71 |
1 |
8522 |
卖出 |
| 09:51:27 |
16.72 |
51 |
8573 |
买入 |
| 09:51:30 |
16.72 |
20 |
8593 |
买入 |
| 09:51:33 |
16.71 |
58 |
8651 |
卖出 |
| 09:51:39 |
16.72 |
3 |
8654 |
买入 |
| 09:51:42 |
16.71 |
200 |
8854 |
卖出 |
| 09:51:45 |
16.72 |
10 |
8864 |
买入 |
| 09:51:51 |
16.71 |
54 |
8918 |
卖出 |
| 09:51:54 |
16.71 |
4 |
8922 |
买入 |
| 09:51:57 |
16.71 |
242 |
9164 |
买入 |
| 09:52:09 |
16.72 |
16 |
9180 |
卖出 |
| 09:52:18 |
16.72 |
6 |
9186 |
卖出 |
| 09:52:27 |
16.73 |
1 |
9187 |
卖出 |
| 09:52:33 |
16.73 |
20 |
9207 |
买入 |
| 09:52:39 |
16.73 |
3 |
9210 |
买入 |
| 09:52:42 |
16.73 |
1 |
9211 |
买入 |
| 09:52:48 |
16.74 |
30 |
9241 |
卖出 |
| 09:52:54 |
16.72 |
17 |
9258 |
卖出 |
| 09:53:12 |
16.73 |
5 |
9263 |
卖出 |
| 09:53:15 |
16.74 |
5 |
9268 |
买入 |
| 09:53:21 |
16.74 |
13 |
9281 |
买入 |
| 09:53:33 |
16.74 |
1 |
9282 |
卖出 |
| 09:53:48 |
16.75 |
9 |
9291 |
买入 |
| 09:53:57 |
16.75 |
27 |
9318 |
买入 |
| 09:54:03 |
16.75 |
21 |
9339 |
买入 |
| 09:54:09 |
16.75 |
6 |
9345 |
买入 |
| 09:54:12 |
16.75 |
22 |
9367 |
买入 |
| 09:54:15 |
16.75 |
2 |
9369 |
买入 |
| 09:54:18 |
16.75 |
69 |
9438 |
买入 |
| 09:54:21 |
16.75 |
3 |
9441 |
买入 |
| 09:54:24 |
16.75 |
4 |
9445 |
买入 |
| 09:54:33 |
16.75 |
6 |
9451 |
买入 |
| 09:54:45 |
16.75 |
3 |
9454 |
卖出 |
| 09:54:57 |
16.75 |
20 |
9474 |
卖出 |
| 09:55:03 |
16.76 |
33 |
9507 |
买入 |
| 09:55:09 |
16.76 |
3 |
9510 |
卖出 |
| 09:55:12 |
16.74 |
51 |
9561 |
卖出 |
| 09:55:15 |
16.75 |
48 |
9609 |
买入 |
| 09:56:18 |
16.73 |
21 |
9630 |
卖出 |
| 09:56:24 |
16.73 |
4 |
9634 |
买入 |
| 09:56:48 |
16.73 |
49 |
9683 |
卖出 |
| 09:57:00 |
16.72 |
53 |
9736 |
卖出 |
| 09:57:03 |
16.73 |
5 |
9741 |
买入 |
| 09:57:15 |
16.71 |
33 |
9774 |
卖出 |
| 09:57:18 |
16.7 |
284 |
10058 |
卖出 |
| 09:57:21 |
16.71 |
144 |
10202 |
买入 |
| 09:57:33 |
16.69 |
10 |
10212 |
卖出 |
| 09:57:36 |
16.7 |
6 |
10218 |
买入 |
| 09:57:42 |
16.69 |
20 |
10238 |
卖出 |
| 09:57:45 |
16.7 |
6 |
10244 |
买入 |
| 09:57:54 |
16.7 |
62 |
10306 |
买入 |
| 09:58:03 |
16.7 |
80 |
10386 |
卖出 |
| 09:58:15 |
16.7 |
11 |
10397 |
买入 |
| 09:58:18 |
16.7 |
1 |
10398 |
卖出 |
| 09:58:30 |
16.7 |
5 |
10403 |
买入 |
| 09:58:45 |
16.7 |
9 |
10412 |
卖出 |
| 09:58:51 |
16.7 |
11 |
10423 |
买入 |
| 09:58:57 |
16.7 |
1 |
10424 |
卖出 |
| 09:59:00 |
16.7 |
1 |
10425 |
卖出 |
| 09:59:09 |
16.7 |
8 |
10433 |
卖出 |
| 09:59:12 |
16.7 |
17 |
10450 |
卖出 |
| 09:59:24 |
16.69 |
35 |
10485 |
卖出 |
| 09:59:30 |
16.69 |
17 |
10502 |
卖出 |
| 09:59:33 |
16.68 |
115 |
10617 |
卖出 |
| 09:59:39 |
16.68 |
6 |
10623 |
卖出 |
| 09:59:42 |
16.68 |
11 |
10634 |
买入 |
| 09:59:45 |
16.68 |
11 |
10645 |
买入 |
| 09:59:48 |
16.68 |
3 |
10648 |
买入 |
| 09:59:51 |
16.68 |
59 |
10707 |
买入 |
| 09:59:57 |
16.68 |
13 |
10720 |
买入 |
| 10:00:00 |
16.68 |
6 |
10726 |
买入 |
| 10:00:03 |
16.68 |
8 |
10734 |
买入 |
| 10:00:06 |
16.68 |
12 |
10746 |
买入 |
| 10:00:09 |
16.68 |
8 |
10754 |
买入 |
| 10:00:12 |
16.68 |
45 |
10799 |
买入 |
| 10:00:15 |
16.68 |
115 |
10914 |
买入 |
| 10:00:18 |
16.68 |
53 |
10967 |
买入 |
| 10:00:21 |
16.68 |
15 |
10982 |
买入 |
| 10:00:24 |
16.68 |
11 |
10993 |
买入 |