开尔新材[300234]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
6.51 |
8 |
8 |
集合竞价 |
| 09:15:12 |
6.8 |
464 |
464 |
集合竞价 |
| 09:15:21 |
6.8 |
464 |
464 |
集合竞价 |
| 09:15:39 |
6.8 |
464 |
464 |
集合竞价 |
| 09:15:57 |
6.8 |
464 |
464 |
集合竞价 |
| 09:16:15 |
6.8 |
464 |
464 |
集合竞价 |
| 09:16:24 |
6.8 |
464 |
464 |
集合竞价 |
| 09:16:33 |
6.8 |
464 |
464 |
集合竞价 |
| 09:17:00 |
6.8 |
464 |
464 |
集合竞价 |
| 09:17:09 |
6.8 |
464 |
464 |
集合竞价 |
| 09:17:27 |
6.51 |
543 |
543 |
集合竞价 |
| 09:17:36 |
6.51 |
543 |
543 |
集合竞价 |
| 09:17:45 |
6.51 |
40 |
40 |
集合竞价 |
| 09:18:03 |
6.79 |
464 |
464 |
集合竞价 |
| 09:18:30 |
6.79 |
464 |
464 |
集合竞价 |
| 09:18:48 |
6.74 |
464 |
464 |
集合竞价 |
| 09:18:57 |
6.51 |
40 |
40 |
集合竞价 |
| 09:19:42 |
6.51 |
40 |
40 |
集合竞价 |
| 09:20:00 |
6.51 |
40 |
40 |
集合竞价 |
| 09:20:12 |
6.51 |
40 |
40 |
集合竞价 |
| 09:20:21 |
6.51 |
40 |
40 |
集合竞价 |
| 09:20:39 |
6.51 |
41 |
41 |
集合竞价 |
| 09:21:51 |
6.52 |
41 |
41 |
集合竞价 |
| 09:22:00 |
6.51 |
71 |
71 |
集合竞价 |
| 09:22:18 |
6.52 |
71 |
71 |
集合竞价 |
| 09:23:21 |
6.51 |
99 |
99 |
集合竞价 |
| 09:23:30 |
6.51 |
102 |
102 |
集合竞价 |
| 09:23:39 |
6.51 |
102 |
102 |
集合竞价 |
| 09:23:48 |
6.51 |
104 |
104 |
集合竞价 |
| 09:23:57 |
6.51 |
124 |
124 |
集合竞价 |
| 09:24:06 |
6.51 |
124 |
124 |
集合竞价 |
| 09:24:24 |
6.51 |
124 |
124 |
集合竞价 |
| 09:24:42 |
6.51 |
124 |
124 |
集合竞价 |
| 09:24:51 |
6.51 |
187 |
187 |
集合竞价 |
| 09:25:00 |
6.53 |
214 |
214 |
集合竞价 |
| 09:25:03 |
6.58 |
217 |
431 |
卖出 |
| 09:30:03 |
6.6 |
116 |
547 |
买入 |
| 09:30:06 |
6.6 |
458 |
1005 |
买入 |
| 09:30:09 |
6.58 |
141 |
1146 |
卖出 |
| 09:30:12 |
6.59 |
43 |
1189 |
买入 |
| 09:30:15 |
6.58 |
276 |
1465 |
卖出 |
| 09:30:18 |
6.58 |
108 |
1573 |
买入 |
| 09:30:21 |
6.57 |
180 |
1753 |
卖出 |
| 09:30:24 |
6.57 |
291 |
2044 |
卖出 |
| 09:30:27 |
6.57 |
176 |
2220 |
买入 |
| 09:30:30 |
6.57 |
13 |
2233 |
买入 |
| 09:30:33 |
6.56 |
265 |
2498 |
卖出 |
| 09:30:36 |
6.57 |
152 |
2650 |
买入 |
| 09:30:39 |
6.56 |
187 |
2837 |
卖出 |
| 09:30:42 |
6.56 |
91 |
2928 |
卖出 |
| 09:30:45 |
6.55 |
178 |
3106 |
卖出 |
| 09:30:51 |
6.57 |
59 |
3165 |
买入 |
| 09:30:57 |
6.56 |
45 |
3210 |
卖出 |
| 09:31:03 |
6.57 |
9 |
3219 |
买入 |
| 09:31:06 |
6.57 |
197 |
3416 |
买入 |
| 09:31:09 |
6.57 |
185 |
3601 |
买入 |
| 09:31:12 |
6.57 |
93 |
3694 |
买入 |
| 09:31:15 |
6.55 |
109 |
3803 |
卖出 |
| 09:31:18 |
6.57 |
7 |
3810 |
买入 |
| 09:31:21 |
6.57 |
11 |
3821 |
买入 |
| 09:31:24 |
6.56 |
104 |
3925 |
卖出 |
| 09:31:27 |
6.55 |
4 |
3929 |
卖出 |
| 09:31:30 |
6.55 |
62 |
3991 |
卖出 |
| 09:31:33 |
6.55 |
1 |
3992 |
买入 |
| 09:31:36 |
6.55 |
105 |
4097 |
买入 |
| 09:31:39 |
6.55 |
18 |
4115 |
买入 |
| 09:31:45 |
6.55 |
17 |
4132 |
买入 |
| 09:31:48 |
6.53 |
49 |
4181 |
卖出 |
| 09:31:51 |
6.55 |
2 |
4183 |
买入 |
| 09:31:54 |
6.55 |
101 |
4284 |
买入 |
| 09:32:00 |
6.55 |
7 |
4291 |
卖出 |
| 09:32:06 |
6.55 |
1 |
4292 |
买入 |
| 09:32:12 |
6.54 |
2 |
4294 |
卖出 |
| 09:32:18 |
6.55 |
32 |
4326 |
买入 |
| 09:32:21 |
6.55 |
30 |
4356 |
买入 |
| 09:32:24 |
6.54 |
1 |
4357 |
卖出 |
| 09:32:27 |
6.55 |
65 |
4422 |
买入 |
| 09:32:30 |
6.54 |
29 |
4451 |
卖出 |
| 09:32:33 |
6.54 |
39 |
4490 |
卖出 |
| 09:32:36 |
6.55 |
5 |
4495 |
买入 |
| 09:32:42 |
6.53 |
30 |
4525 |
卖出 |
| 09:32:51 |
6.53 |
40 |
4565 |
卖出 |
| 09:32:57 |
6.53 |
61 |
4626 |
卖出 |
| 09:33:03 |
6.53 |
6 |
4632 |
买入 |
| 09:33:06 |
6.53 |
25 |
4657 |
买入 |
| 09:33:09 |
6.52 |
104 |
4761 |
卖出 |
| 09:33:12 |
6.53 |
1 |
4762 |
买入 |
| 09:33:15 |
6.53 |
27 |
4789 |
买入 |
| 09:33:18 |
6.53 |
1 |
4790 |
买入 |
| 09:33:21 |
6.53 |
21 |
4811 |
买入 |
| 09:33:24 |
6.53 |
5 |
4816 |
买入 |
| 09:33:27 |
6.53 |
54 |
4870 |
买入 |
| 09:33:33 |
6.53 |
50 |
4920 |
买入 |
| 09:33:36 |
6.52 |
228 |
5148 |
卖出 |
| 09:33:39 |
6.54 |
72 |
5220 |
买入 |
| 09:33:42 |
6.54 |
160 |
5380 |
买入 |
| 09:33:45 |
6.54 |
50 |
5430 |
买入 |
| 09:33:48 |
6.53 |
80 |
5510 |
卖出 |
| 09:34:00 |
6.53 |
4 |
5514 |
卖出 |
| 09:34:03 |
6.54 |
14 |
5528 |
买入 |
| 09:34:06 |
6.53 |
158 |
5686 |
卖出 |
| 09:34:09 |
6.54 |
1 |
5687 |
买入 |
| 09:34:12 |
6.54 |
1 |
5688 |
买入 |
| 09:34:15 |
6.53 |
45 |
5733 |
卖出 |
| 09:34:18 |
6.53 |
1 |
5734 |
买入 |
| 09:34:21 |
6.53 |
12 |
5746 |
买入 |
| 09:34:30 |
6.53 |
8 |
5754 |
卖出 |
| 09:34:36 |
6.52 |
116 |
5870 |
卖出 |
| 09:34:39 |
6.53 |
4 |
5874 |
买入 |
| 09:34:48 |
6.53 |
59 |
5933 |
买入 |
| 09:34:51 |
6.52 |
49 |
5982 |
卖出 |
| 09:34:54 |
6.53 |
5 |
5987 |
买入 |
| 09:35:00 |
6.53 |
57 |
6044 |
卖出 |
| 09:35:03 |
6.54 |
39 |
6083 |
买入 |
| 09:35:18 |
6.54 |
10 |
6093 |
买入 |
| 09:35:21 |
6.54 |
141 |
6234 |
买入 |
| 09:35:24 |
6.54 |
1 |
6235 |
卖出 |
| 09:35:27 |
6.54 |
1 |
6236 |
卖出 |
| 09:35:36 |
6.54 |
79 |
6315 |
卖出 |
| 09:35:39 |
6.54 |
6 |
6321 |
卖出 |
| 09:35:42 |
6.54 |
6 |
6327 |
卖出 |
| 09:35:48 |
6.56 |
252 |
6579 |
买入 |
| 09:35:57 |
6.55 |
2 |
6581 |
卖出 |
| 09:36:09 |
6.55 |
48 |
6629 |
买入 |
| 09:36:12 |
6.55 |
1 |
6630 |
卖出 |
| 09:36:15 |
6.55 |
31 |
6661 |
卖出 |
| 09:36:18 |
6.55 |
19 |
6680 |
买入 |
| 09:36:21 |
6.55 |
75 |
6755 |
买入 |
| 09:36:27 |
6.54 |
273 |
7028 |
卖出 |
| 09:36:30 |
6.55 |
167 |
7195 |
买入 |
| 09:36:33 |
6.54 |
105 |
7300 |
卖出 |
| 09:36:36 |
6.54 |
99 |
7399 |
买入 |
| 09:36:42 |
6.54 |
70 |
7469 |
买入 |
| 09:36:51 |
6.54 |
12 |
7481 |
买入 |
| 09:37:03 |
6.53 |
13 |
7494 |
卖出 |
| 09:37:12 |
6.53 |
91 |
7585 |
卖出 |
| 09:37:15 |
6.53 |
15 |
7600 |
卖出 |
| 09:37:21 |
6.53 |
117 |
7717 |
买入 |
| 09:37:24 |
6.53 |
35 |
7752 |
买入 |
| 09:37:27 |
6.53 |
112 |
7864 |
买入 |
| 09:37:36 |
6.53 |
40 |
7904 |
买入 |
| 09:37:45 |
6.53 |
10 |
7914 |
卖出 |
| 09:37:48 |
6.53 |
30 |
7944 |
卖出 |
| 09:38:09 |
6.54 |
192 |
8136 |
买入 |
| 09:38:12 |
6.54 |
37 |
8173 |
卖出 |
| 09:38:15 |
6.54 |
23 |
8196 |
卖出 |
| 09:38:27 |
6.53 |
111 |
8307 |
卖出 |
| 09:38:33 |
6.53 |
1 |
8308 |
买入 |
| 09:38:39 |
6.53 |
125 |
8433 |
买入 |
| 09:38:42 |
6.52 |
35 |
8468 |
卖出 |
| 09:38:48 |
6.53 |
3 |
8471 |
买入 |
| 09:38:54 |
6.52 |
33 |
8504 |
卖出 |
| 09:38:57 |
6.52 |
1 |
8505 |
卖出 |
| 09:39:15 |
6.52 |
110 |
8615 |
卖出 |
| 09:39:18 |
6.52 |
8 |
8623 |
卖出 |
| 09:39:21 |
6.52 |
3 |
8626 |
卖出 |
| 09:39:24 |
6.51 |
873 |
9499 |
卖出 |
| 09:39:27 |
6.51 |
21 |
9520 |
卖出 |
| 09:39:33 |
6.51 |
84 |
9604 |
卖出 |
| 09:39:36 |
6.51 |
19 |
9623 |
卖出 |
| 09:39:39 |
6.51 |
266 |
9889 |
卖出 |
| 09:39:42 |
6.51 |
13 |
9902 |
卖出 |
| 09:39:45 |
6.52 |
7 |
9909 |
买入 |
| 09:39:48 |
6.51 |
12 |
9921 |
卖出 |
| 09:39:51 |
6.51 |
5 |
9926 |
卖出 |
| 09:39:54 |
6.51 |
26 |
9952 |
卖出 |
| 09:39:57 |
6.51 |
69 |
10021 |
卖出 |
| 09:40:03 |
6.51 |
558 |
10579 |
卖出 |
| 09:40:06 |
6.51 |
3 |
10582 |
买入 |
| 09:40:12 |
6.51 |
10 |
10592 |
买入 |
| 09:40:18 |
6.51 |
58 |
10650 |
买入 |
| 09:40:24 |
6.51 |
60 |
10710 |
买入 |
| 09:40:27 |
6.51 |
66 |
10776 |
卖出 |
| 09:40:42 |
6.51 |
5 |
10781 |
买入 |
| 09:40:45 |
6.5 |
28 |
10809 |
卖出 |
| 09:40:48 |
6.51 |
12 |
10821 |
买入 |
| 09:40:51 |
6.51 |
3 |
10824 |
买入 |
| 09:40:54 |
6.51 |
2 |
10826 |
买入 |
| 09:40:57 |
6.51 |
53 |
10879 |
买入 |
| 09:41:00 |
6.51 |
11 |
10890 |
买入 |
| 09:41:06 |
6.51 |
3 |
10893 |
买入 |
| 09:41:09 |
6.5 |
14 |
10907 |
卖出 |
| 09:41:15 |
6.5 |
27 |
10934 |
卖出 |
| 09:41:21 |
6.5 |
163 |
11097 |
卖出 |
| 09:41:27 |
6.51 |
20 |
11117 |
买入 |
| 09:41:30 |
6.5 |
28 |
11145 |
卖出 |
| 09:41:33 |
6.51 |
1 |
11146 |
买入 |
| 09:41:45 |
6.51 |
6 |
11152 |
买入 |
| 09:41:48 |
6.51 |
5 |
11157 |
买入 |
| 09:41:51 |
6.5 |
20 |
11177 |
卖出 |
| 09:41:54 |
6.51 |
147 |
11324 |
买入 |
| 09:42:00 |
6.51 |
103 |
11427 |
卖出 |
| 09:42:03 |
6.5 |
612 |
12039 |
卖出 |
| 09:42:06 |
6.5 |
172 |
12211 |
卖出 |
| 09:42:09 |
6.51 |
30 |
12241 |
买入 |
| 09:42:12 |
6.5 |
88 |
12329 |
卖出 |
| 09:42:15 |
6.5 |
12 |
12341 |
卖出 |
| 09:42:21 |
6.5 |
5 |
12346 |
卖出 |
| 09:42:24 |
6.51 |
117 |
12463 |
买入 |
| 09:42:27 |
6.51 |
4 |
12467 |
买入 |
| 09:42:30 |
6.5 |
57 |
12524 |
卖出 |
| 09:42:39 |
6.5 |
40 |
12564 |
卖出 |
| 09:42:42 |
6.5 |
42 |
12606 |
卖出 |
| 09:42:45 |
6.5 |
1 |
12607 |
卖出 |
| 09:42:48 |
6.51 |
2 |
12609 |
买入 |
| 09:42:51 |
6.51 |
3 |
12612 |
买入 |
| 09:42:54 |
6.5 |
116 |
12728 |
卖出 |
| 09:42:57 |
6.51 |
8 |
12736 |
买入 |
| 09:43:00 |
6.5 |
73 |
12809 |
卖出 |
| 09:43:09 |
6.5 |
26 |
12835 |
买入 |
| 09:43:12 |
6.49 |
19 |
12854 |
卖出 |
| 09:43:18 |
6.5 |
1 |
12855 |
卖出 |
| 09:43:30 |
6.5 |
1 |
12856 |
买入 |
| 09:43:33 |
6.49 |
12 |
12868 |
卖出 |
| 09:43:42 |
6.5 |
25 |
12893 |
卖出 |
| 09:43:45 |
6.5 |
40 |
12933 |
卖出 |
| 09:43:48 |
6.5 |
2 |
12935 |
买入 |
| 09:43:51 |
6.5 |
11 |
12946 |
买入 |
| 09:43:54 |
6.49 |
12 |
12958 |
卖出 |
| 09:43:57 |
6.5 |
2 |
12960 |
买入 |
| 09:44:00 |
6.5 |
39 |
12999 |
买入 |
| 09:44:03 |
6.49 |
261 |
13260 |
卖出 |
| 09:44:06 |
6.5 |
53 |
13313 |
买入 |
| 09:44:15 |
6.48 |
797 |
14110 |
卖出 |
| 09:44:24 |
6.49 |
10 |
14120 |
买入 |
| 09:44:33 |
6.48 |
28 |
14148 |
卖出 |
| 09:44:48 |
6.48 |
100 |
14248 |
卖出 |
| 09:44:51 |
6.48 |
10 |
14258 |
卖出 |
| 09:44:54 |
6.48 |
80 |
14338 |
卖出 |
| 09:45:00 |
6.48 |
179 |
14517 |
卖出 |
| 09:45:06 |
6.48 |
48 |
14565 |
卖出 |
| 09:45:09 |
6.48 |
109 |
14674 |
卖出 |
| 09:45:12 |
6.48 |
5 |
14679 |
卖出 |
| 09:45:15 |
6.48 |
21 |
14700 |
卖出 |
| 09:45:18 |
6.48 |
1 |
14701 |
卖出 |
| 09:45:27 |
6.48 |
45 |
14746 |
卖出 |
| 09:45:30 |
6.48 |
17 |
14763 |
卖出 |
| 09:45:33 |
6.48 |
59 |
14822 |
卖出 |
| 09:45:45 |
6.48 |
108 |
14930 |
卖出 |
| 09:45:48 |
6.49 |
14 |
14944 |
买入 |
| 09:45:57 |
6.48 |
30 |
14974 |
卖出 |
| 09:46:00 |
6.48 |
70 |
15044 |
卖出 |
| 09:46:03 |
6.48 |
290 |
15334 |
卖出 |
| 09:46:06 |
6.48 |
489 |
15823 |
卖出 |
| 09:46:09 |
6.48 |
80 |
15903 |
卖出 |
| 09:46:12 |
6.47 |
18 |
15921 |
卖出 |
| 09:46:15 |
6.47 |
33 |
15954 |
卖出 |
| 09:46:18 |
6.47 |
13 |
15967 |
卖出 |
| 09:46:21 |
6.47 |
4 |
15971 |
卖出 |
| 09:46:24 |
6.47 |
2 |
15973 |
卖出 |
| 09:46:27 |
6.47 |
5 |
15978 |
卖出 |
| 09:46:30 |
6.47 |
8 |
15986 |
卖出 |
| 09:46:33 |
6.48 |
333 |
16319 |
买入 |
| 09:46:36 |
6.48 |
29 |
16348 |
卖出 |
| 09:46:39 |
6.49 |
39 |
16387 |
买入 |
| 09:46:42 |
6.49 |
20 |
16407 |
买入 |
| 09:46:51 |
6.49 |
10 |
16417 |
买入 |
| 09:46:54 |
6.49 |
3 |
16420 |
买入 |
| 09:47:00 |
6.49 |
37 |
16457 |
买入 |
| 09:47:03 |
6.49 |
150 |
16607 |
买入 |
| 09:47:06 |
6.49 |
110 |
16717 |
卖出 |
| 09:47:09 |
6.5 |
249 |
16966 |
买入 |
| 09:47:12 |
6.5 |
35 |
17001 |
卖出 |
| 09:47:15 |
6.5 |
39 |
17040 |
卖出 |
| 09:47:36 |
6.5 |
148 |
17188 |
卖出 |
| 09:47:39 |
6.5 |
140 |
17328 |
卖出 |
| 09:47:42 |
6.5 |
57 |
17385 |
卖出 |
| 09:47:48 |
6.51 |
10 |
17395 |
买入 |
| 09:47:51 |
6.51 |
2 |
17397 |
买入 |
| 09:47:54 |
6.51 |
10 |
17407 |
买入 |
| 09:47:57 |
6.5 |
1 |
17408 |
卖出 |
| 09:48:00 |
6.51 |
6 |
17414 |
买入 |
| 09:48:06 |
6.5 |
168 |
17582 |
卖出 |
| 09:48:09 |
6.5 |
20 |
17602 |
卖出 |
| 09:48:12 |
6.5 |
17 |
17619 |
卖出 |
| 09:48:15 |
6.5 |
22 |
17641 |
卖出 |
| 09:48:18 |
6.51 |
197 |
17838 |
买入 |
| 09:48:24 |
6.51 |
13 |
17851 |
买入 |
| 09:48:48 |
6.5 |
5 |
17856 |
卖出 |
| 09:48:57 |
6.5 |
20 |
17876 |
卖出 |
| 09:49:00 |
6.5 |
3 |
17879 |
卖出 |
| 09:49:03 |
6.51 |
20 |
17899 |
买入 |
| 09:49:06 |
6.5 |
24 |
17923 |
卖出 |
| 09:49:18 |
6.51 |
1 |
17924 |
买入 |
| 09:49:21 |
6.5 |
20 |
17944 |
卖出 |
| 09:49:24 |
6.51 |
48 |
17992 |
买入 |
| 09:49:27 |
6.5 |
3 |
17995 |
卖出 |
| 09:49:33 |
6.5 |
7 |
18002 |
卖出 |
| 09:49:42 |
6.51 |
84 |
18086 |
买入 |
| 09:49:45 |
6.51 |
30 |
18116 |
买入 |
| 09:49:48 |
6.5 |
26 |
18142 |
卖出 |
| 09:49:51 |
6.51 |
10 |
18152 |
买入 |
| 09:49:54 |
6.5 |
44 |
18196 |
卖出 |
| 09:50:00 |
6.5 |
6 |
18202 |
卖出 |
| 09:50:03 |
6.5 |
15 |
18217 |
卖出 |
| 09:50:09 |
6.51 |
1 |
18218 |
买入 |
| 09:50:15 |
6.5 |
150 |
18368 |
卖出 |
| 09:50:18 |
6.5 |
652 |
19020 |
卖出 |
| 09:50:30 |
6.49 |
20 |
19040 |
卖出 |
| 09:51:00 |
6.49 |
37 |
19077 |
卖出 |