新开普[300248]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
10.05 |
2 |
2 |
集合竞价 |
| 09:18:03 |
10.05 |
2 |
2 |
集合竞价 |
| 09:18:12 |
10.05 |
5 |
5 |
集合竞价 |
| 09:18:48 |
10.05 |
2 |
2 |
集合竞价 |
| 09:19:33 |
10.05 |
2 |
2 |
集合竞价 |
| 09:20:00 |
10.05 |
2 |
2 |
集合竞价 |
| 09:20:12 |
10.05 |
2 |
2 |
集合竞价 |
| 09:21:42 |
10.04 |
2 |
2 |
集合竞价 |
| 09:22:36 |
10.04 |
16 |
16 |
集合竞价 |
| 09:23:03 |
10.04 |
65 |
65 |
集合竞价 |
| 09:23:12 |
10.04 |
65 |
65 |
集合竞价 |
| 09:23:21 |
10.04 |
130 |
130 |
集合竞价 |
| 09:23:30 |
10.04 |
140 |
140 |
集合竞价 |
| 09:23:39 |
10.04 |
140 |
140 |
集合竞价 |
| 09:23:57 |
10.04 |
200 |
200 |
集合竞价 |
| 09:24:06 |
10.04 |
240 |
240 |
集合竞价 |
| 09:24:15 |
10.04 |
324 |
324 |
集合竞价 |
| 09:24:24 |
10.04 |
324 |
324 |
集合竞价 |
| 09:24:33 |
10.04 |
344 |
344 |
集合竞价 |
| 09:24:42 |
10.04 |
344 |
344 |
集合竞价 |
| 09:24:51 |
10.04 |
364 |
364 |
集合竞价 |
| 09:25:00 |
10.02 |
364 |
364 |
集合竞价 |
| 09:25:03 |
10.03 |
595 |
959 |
买入 |
| 09:30:03 |
10.01 |
356 |
1315 |
卖出 |
| 09:30:06 |
10 |
71 |
1386 |
卖出 |
| 09:30:09 |
10.01 |
774 |
2160 |
买入 |
| 09:30:12 |
10 |
56 |
2216 |
卖出 |
| 09:30:15 |
10 |
127 |
2343 |
买入 |
| 09:30:18 |
10 |
14 |
2357 |
卖出 |
| 09:30:21 |
10.01 |
43 |
2400 |
买入 |
| 09:30:24 |
10.01 |
42 |
2442 |
买入 |
| 09:30:27 |
10 |
94 |
2536 |
卖出 |
| 09:30:30 |
10.01 |
21 |
2557 |
买入 |
| 09:30:33 |
10 |
11 |
2568 |
卖出 |
| 09:30:36 |
9.98 |
16 |
2584 |
卖出 |
| 09:30:39 |
9.98 |
3 |
2587 |
买入 |
| 09:30:42 |
9.98 |
8 |
2595 |
买入 |
| 09:30:45 |
9.97 |
57 |
2652 |
卖出 |
| 09:30:48 |
9.97 |
166 |
2818 |
卖出 |
| 09:30:51 |
10 |
38 |
2856 |
买入 |
| 09:30:54 |
9.97 |
8 |
2864 |
卖出 |
| 09:30:57 |
9.95 |
1064 |
3928 |
卖出 |
| 09:31:00 |
9.95 |
32 |
3960 |
买入 |
| 09:31:03 |
9.95 |
360 |
4320 |
买入 |
| 09:31:06 |
9.96 |
2 |
4322 |
买入 |
| 09:31:09 |
9.99 |
99 |
4421 |
买入 |
| 09:31:12 |
9.96 |
177 |
4598 |
卖出 |
| 09:31:15 |
9.99 |
146 |
4744 |
买入 |
| 09:31:18 |
9.99 |
294 |
5038 |
卖出 |
| 09:31:21 |
9.99 |
11 |
5049 |
卖出 |
| 09:31:24 |
10.01 |
28 |
5077 |
买入 |
| 09:31:27 |
10.02 |
73 |
5150 |
买入 |
| 09:31:30 |
10.02 |
13 |
5163 |
卖出 |
| 09:31:36 |
10.03 |
447 |
5610 |
买入 |
| 09:31:42 |
10.04 |
17 |
5627 |
买入 |
| 09:31:45 |
10.04 |
101 |
5728 |
买入 |
| 09:31:48 |
10.04 |
5 |
5733 |
买入 |
| 09:31:51 |
10.04 |
41 |
5774 |
买入 |
| 09:31:54 |
10.04 |
72 |
5846 |
买入 |
| 09:31:57 |
10.04 |
6 |
5852 |
卖出 |
| 09:32:00 |
10.04 |
253 |
6105 |
卖出 |
| 09:32:03 |
10.02 |
324 |
6429 |
卖出 |
| 09:32:06 |
10.03 |
178 |
6607 |
买入 |
| 09:32:09 |
10.03 |
92 |
6699 |
买入 |
| 09:32:12 |
10.03 |
41 |
6740 |
买入 |
| 09:32:15 |
10.02 |
2 |
6742 |
卖出 |
| 09:32:18 |
10.02 |
175 |
6917 |
卖出 |
| 09:32:21 |
10.01 |
43 |
6960 |
卖出 |
| 09:32:24 |
10.03 |
36 |
6996 |
买入 |
| 09:32:27 |
10.02 |
10 |
7006 |
买入 |
| 09:32:33 |
10.01 |
106 |
7112 |
卖出 |
| 09:32:36 |
10.02 |
21 |
7133 |
买入 |
| 09:32:39 |
10.02 |
63 |
7196 |
买入 |
| 09:32:45 |
10.01 |
1 |
7197 |
卖出 |
| 09:32:51 |
10 |
68 |
7265 |
卖出 |
| 09:32:54 |
10 |
10 |
7275 |
买入 |
| 09:33:00 |
10 |
48 |
7323 |
买入 |
| 09:33:03 |
10 |
7 |
7330 |
买入 |
| 09:33:06 |
10.01 |
43 |
7373 |
买入 |
| 09:33:09 |
10 |
168 |
7541 |
卖出 |
| 09:33:12 |
10.01 |
87 |
7628 |
买入 |
| 09:33:15 |
10.01 |
14 |
7642 |
买入 |
| 09:33:18 |
10.01 |
2 |
7644 |
买入 |
| 09:33:24 |
10 |
37 |
7681 |
卖出 |
| 09:33:27 |
10.01 |
8 |
7689 |
买入 |
| 09:33:30 |
10.01 |
157 |
7846 |
买入 |
| 09:33:33 |
10.01 |
36 |
7882 |
买入 |
| 09:33:36 |
10.02 |
478 |
8360 |
买入 |
| 09:33:39 |
10.02 |
5 |
8365 |
买入 |
| 09:33:42 |
10.02 |
140 |
8505 |
买入 |
| 09:33:48 |
10.03 |
216 |
8721 |
买入 |
| 09:33:51 |
10.02 |
20 |
8741 |
卖出 |
| 09:33:54 |
10.03 |
25 |
8766 |
买入 |
| 09:33:57 |
10.03 |
348 |
9114 |
卖出 |
| 09:34:00 |
10.02 |
151 |
9265 |
卖出 |
| 09:34:06 |
10.03 |
70 |
9335 |
卖出 |
| 09:34:09 |
10.05 |
219 |
9554 |
买入 |
| 09:34:12 |
10.02 |
69 |
9623 |
卖出 |
| 09:34:15 |
10.03 |
29 |
9652 |
买入 |
| 09:34:18 |
10.05 |
8 |
9660 |
买入 |
| 09:34:21 |
10.05 |
148 |
9808 |
买入 |
| 09:34:24 |
10.04 |
40 |
9848 |
卖出 |
| 09:34:27 |
10.05 |
22 |
9870 |
买入 |
| 09:34:30 |
10.05 |
56 |
9926 |
买入 |
| 09:34:33 |
10.05 |
292 |
10218 |
买入 |
| 09:34:36 |
10.05 |
55 |
10273 |
买入 |
| 09:34:39 |
10.04 |
6 |
10279 |
卖出 |
| 09:34:42 |
10.05 |
4 |
10283 |
买入 |
| 09:34:45 |
10.05 |
2 |
10285 |
买入 |
| 09:34:48 |
10.05 |
20 |
10305 |
买入 |
| 09:34:51 |
10.04 |
75 |
10380 |
卖出 |
| 09:34:54 |
10.05 |
7 |
10387 |
买入 |
| 09:34:57 |
10.05 |
21 |
10408 |
卖出 |
| 09:35:00 |
10.06 |
1 |
10409 |
买入 |
| 09:35:03 |
10.06 |
56 |
10465 |
买入 |
| 09:35:06 |
10.06 |
1 |
10466 |
买入 |
| 09:35:09 |
10.06 |
90 |
10556 |
买入 |
| 09:35:12 |
10.06 |
5 |
10561 |
卖出 |
| 09:35:15 |
10.06 |
5 |
10566 |
卖出 |
| 09:35:18 |
10.07 |
10 |
10576 |
买入 |
| 09:35:21 |
10.06 |
109 |
10685 |
卖出 |
| 09:35:24 |
10.07 |
4 |
10689 |
买入 |
| 09:35:27 |
10.06 |
49 |
10738 |
卖出 |
| 09:35:33 |
10.06 |
235 |
10973 |
卖出 |
| 09:35:36 |
10.07 |
98 |
11071 |
买入 |
| 09:35:39 |
10.07 |
50 |
11121 |
卖出 |
| 09:35:42 |
10.08 |
25 |
11146 |
买入 |
| 09:35:45 |
10.08 |
6 |
11152 |
买入 |
| 09:35:48 |
10.06 |
42 |
11194 |
卖出 |
| 09:35:51 |
10.07 |
19 |
11213 |
买入 |
| 09:35:54 |
10.07 |
25 |
11238 |
买入 |
| 09:35:57 |
10.07 |
20 |
11258 |
买入 |
| 09:36:00 |
10.07 |
22 |
11280 |
买入 |
| 09:36:03 |
10.06 |
27 |
11307 |
卖出 |
| 09:36:06 |
10.06 |
52 |
11359 |
卖出 |
| 09:36:09 |
10.07 |
51 |
11410 |
买入 |
| 09:36:12 |
10.07 |
65 |
11475 |
买入 |
| 09:36:15 |
10.06 |
20 |
11495 |
卖出 |
| 09:36:18 |
10.07 |
193 |
11688 |
买入 |
| 09:36:21 |
10.07 |
210 |
11898 |
卖出 |
| 09:36:24 |
10.07 |
34 |
11932 |
卖出 |
| 09:36:27 |
10.07 |
31 |
11963 |
卖出 |
| 09:36:30 |
10.07 |
56 |
12019 |
卖出 |
| 09:36:33 |
10.08 |
29 |
12048 |
买入 |
| 09:36:36 |
10.07 |
89 |
12137 |
卖出 |
| 09:36:39 |
10.07 |
24 |
12161 |
买入 |
| 09:36:42 |
10.07 |
83 |
12244 |
买入 |
| 09:36:48 |
10.07 |
6 |
12250 |
买入 |
| 09:36:51 |
10.07 |
5 |
12255 |
买入 |
| 09:36:54 |
10.07 |
45 |
12300 |
买入 |
| 09:36:57 |
10.07 |
85 |
12385 |
买入 |
| 09:37:00 |
10.06 |
141 |
12526 |
卖出 |
| 09:37:03 |
10.06 |
296 |
12822 |
卖出 |
| 09:37:06 |
10.06 |
160 |
12982 |
买入 |
| 09:37:09 |
10.06 |
18 |
13000 |
买入 |
| 09:37:12 |
10.06 |
412 |
13412 |
买入 |
| 09:37:15 |
10.06 |
14 |
13426 |
卖出 |
| 09:37:18 |
10.06 |
31 |
13457 |
卖出 |
| 09:37:21 |
10.06 |
86 |
13543 |
卖出 |
| 09:37:27 |
10.06 |
1 |
13544 |
买入 |
| 09:37:30 |
10.04 |
461 |
14005 |
卖出 |
| 09:37:36 |
10.04 |
67 |
14072 |
买入 |
| 09:37:39 |
10.04 |
34 |
14106 |
买入 |
| 09:37:42 |
10.04 |
3 |
14109 |
买入 |
| 09:37:45 |
10.03 |
73 |
14182 |
卖出 |
| 09:37:48 |
10.04 |
3 |
14185 |
买入 |
| 09:37:51 |
10.04 |
43 |
14228 |
买入 |
| 09:37:54 |
10.03 |
4 |
14232 |
卖出 |
| 09:37:57 |
10.04 |
19 |
14251 |
买入 |
| 09:38:00 |
10.04 |
22 |
14273 |
买入 |
| 09:38:03 |
10.03 |
38 |
14311 |
卖出 |
| 09:38:06 |
10.04 |
10 |
14321 |
买入 |
| 09:38:09 |
10.03 |
7 |
14328 |
买入 |
| 09:38:18 |
10.02 |
112 |
14440 |
卖出 |
| 09:38:21 |
10.03 |
11 |
14451 |
买入 |
| 09:38:24 |
10.03 |
19 |
14470 |
买入 |
| 09:38:27 |
10.03 |
22 |
14492 |
卖出 |
| 09:38:30 |
10.02 |
101 |
14593 |
卖出 |
| 09:38:33 |
10.02 |
3 |
14596 |
买入 |
| 09:38:36 |
10.02 |
51 |
14647 |
卖出 |
| 09:38:39 |
10.02 |
12 |
14659 |
买入 |
| 09:38:42 |
10.02 |
5 |
14664 |
卖出 |
| 09:38:45 |
10.02 |
17 |
14681 |
卖出 |
| 09:38:48 |
10.02 |
31 |
14712 |
买入 |
| 09:38:57 |
10.01 |
202 |
14914 |
卖出 |
| 09:39:00 |
10.02 |
81 |
14995 |
买入 |
| 09:39:03 |
10.02 |
16 |
15011 |
买入 |
| 09:39:06 |
10.02 |
16 |
15027 |
买入 |
| 09:39:09 |
10.01 |
8 |
15035 |
卖出 |
| 09:39:12 |
10.01 |
30 |
15065 |
买入 |
| 09:39:18 |
10.01 |
20 |
15085 |
买入 |
| 09:39:30 |
10.01 |
37 |
15122 |
买入 |
| 09:39:33 |
10 |
54 |
15176 |
卖出 |
| 09:39:36 |
10.01 |
2 |
15178 |
买入 |
| 09:39:39 |
10 |
44 |
15222 |
卖出 |
| 09:39:42 |
10 |
147 |
15369 |
卖出 |
| 09:39:45 |
10.01 |
4 |
15373 |
买入 |
| 09:39:48 |
10 |
28 |
15401 |
卖出 |
| 09:39:51 |
10.01 |
96 |
15497 |
买入 |
| 09:39:54 |
10.01 |
20 |
15517 |
买入 |
| 09:39:57 |
10 |
50 |
15567 |
卖出 |
| 09:40:00 |
10.01 |
91 |
15658 |
买入 |
| 09:40:03 |
10.01 |
72 |
15730 |
卖出 |
| 09:40:06 |
10 |
14 |
15744 |
卖出 |
| 09:40:09 |
10 |
14 |
15758 |
卖出 |
| 09:40:12 |
9.98 |
234 |
15992 |
卖出 |
| 09:40:15 |
10 |
19 |
16011 |
买入 |
| 09:40:21 |
9.98 |
5 |
16016 |
卖出 |
| 09:40:24 |
9.98 |
18 |
16034 |
卖出 |
| 09:40:27 |
9.99 |
72 |
16106 |
买入 |
| 09:40:30 |
9.98 |
5 |
16111 |
卖出 |
| 09:40:33 |
9.98 |
24 |
16135 |
卖出 |
| 09:40:39 |
9.98 |
2 |
16137 |
买入 |
| 09:40:45 |
9.97 |
29 |
16166 |
卖出 |
| 09:40:48 |
9.98 |
28 |
16194 |
买入 |
| 09:40:51 |
9.97 |
9 |
16203 |
卖出 |
| 09:41:00 |
9.97 |
5 |
16208 |
买入 |
| 09:41:03 |
9.97 |
112 |
16320 |
买入 |
| 09:41:06 |
9.97 |
2 |
16322 |
买入 |
| 09:41:09 |
9.97 |
27 |
16349 |
买入 |
| 09:41:12 |
9.96 |
89 |
16438 |
卖出 |
| 09:41:15 |
9.96 |
35 |
16473 |
卖出 |
| 09:41:18 |
9.97 |
11 |
16484 |
买入 |
| 09:41:27 |
9.98 |
41 |
16525 |
买入 |
| 09:41:30 |
9.97 |
126 |
16651 |
卖出 |
| 09:41:33 |
9.97 |
4 |
16655 |
卖出 |
| 09:41:36 |
9.98 |
54 |
16709 |
买入 |
| 09:41:39 |
9.96 |
200 |
16909 |
卖出 |
| 09:41:42 |
9.97 |
25 |
16934 |
买入 |
| 09:41:45 |
9.98 |
110 |
17044 |
买入 |
| 09:41:48 |
9.96 |
16 |
17060 |
卖出 |
| 09:41:54 |
9.97 |
31 |
17091 |
买入 |
| 09:41:57 |
9.97 |
19 |
17110 |
买入 |
| 09:42:06 |
9.97 |
135 |
17245 |
卖出 |
| 09:42:12 |
9.98 |
140 |
17385 |
买入 |
| 09:42:15 |
9.97 |
2 |
17387 |
卖出 |
| 09:42:18 |
9.97 |
18 |
17405 |
买入 |
| 09:42:21 |
9.97 |
36 |
17441 |
卖出 |
| 09:42:24 |
9.96 |
33 |
17474 |
卖出 |
| 09:42:27 |
9.98 |
11 |
17485 |
买入 |
| 09:42:30 |
9.97 |
57 |
17542 |
买入 |
| 09:42:33 |
9.97 |
2 |
17544 |
卖出 |
| 09:42:39 |
9.98 |
33 |
17577 |
买入 |
| 09:42:42 |
9.98 |
2 |
17579 |
买入 |
| 09:42:45 |
9.98 |
30 |
17609 |
买入 |
| 09:42:48 |
9.98 |
9 |
17618 |
买入 |
| 09:42:51 |
9.98 |
58 |
17676 |
买入 |
| 09:42:54 |
9.97 |
30 |
17706 |
卖出 |
| 09:42:57 |
9.97 |
54 |
17760 |
卖出 |
| 09:43:00 |
9.97 |
73 |
17833 |
卖出 |
| 09:43:03 |
9.97 |
68 |
17901 |
卖出 |
| 09:43:06 |
9.96 |
51 |
17952 |
卖出 |
| 09:43:09 |
9.95 |
576 |
18528 |
卖出 |
| 09:43:12 |
9.95 |
18 |
18546 |
卖出 |
| 09:43:15 |
9.95 |
10 |
18556 |
买入 |
| 09:43:18 |
9.95 |
22 |
18578 |
买入 |
| 09:43:21 |
9.95 |
20 |
18598 |
买入 |
| 09:43:24 |
9.94 |
20 |
18618 |
卖出 |
| 09:43:27 |
9.95 |
36 |
18654 |
买入 |
| 09:43:30 |
9.95 |
19 |
18673 |
买入 |
| 09:43:33 |
9.94 |
94 |
18767 |
卖出 |
| 09:43:36 |
9.94 |
61 |
18828 |
卖出 |
| 09:43:42 |
9.94 |
31 |
18859 |
卖出 |
| 09:43:45 |
9.94 |
34 |
18893 |
买入 |
| 09:43:48 |
9.94 |
60 |
18953 |
买入 |
| 09:43:51 |
9.94 |
29 |
18982 |
买入 |
| 09:43:54 |
9.94 |
2 |
18984 |
买入 |
| 09:43:57 |
9.94 |
13 |
18997 |
买入 |
| 09:44:03 |
9.93 |
50 |
19047 |
卖出 |
| 09:44:06 |
9.94 |
37 |
19084 |
买入 |
| 09:44:09 |
9.94 |
13 |
19097 |
买入 |
| 09:44:12 |
9.94 |
14 |
19111 |
买入 |
| 09:44:15 |
9.93 |
149 |
19260 |
卖出 |
| 09:44:18 |
9.93 |
14 |
19274 |
卖出 |
| 09:44:21 |
9.93 |
60 |
19334 |
卖出 |
| 09:44:24 |
9.93 |
220 |
19554 |
买入 |
| 09:44:27 |
9.94 |
58 |
19612 |
买入 |
| 09:44:30 |
9.94 |
63 |
19675 |
买入 |
| 09:44:36 |
9.94 |
38 |
19713 |
买入 |
| 09:44:39 |
9.93 |
322 |
20035 |
卖出 |
| 09:44:42 |
9.93 |
17 |
20052 |
买入 |
| 09:44:45 |
9.93 |
41 |
20093 |
买入 |
| 09:44:48 |
9.93 |
44 |
20137 |
买入 |
| 09:44:51 |
9.93 |
35 |
20172 |
买入 |
| 09:44:54 |
9.93 |
52 |
20224 |
买入 |
| 09:44:57 |
9.93 |
55 |
20279 |
买入 |
| 09:45:00 |
9.93 |
303 |
20582 |
买入 |
| 09:45:03 |
9.93 |
25 |
20607 |
卖出 |
| 09:45:06 |
9.94 |
16 |
20623 |
买入 |
| 09:45:09 |
9.93 |
11 |
20634 |
卖出 |
| 09:45:12 |
9.93 |
11 |
20645 |
买入 |
| 09:45:15 |
9.93 |
966 |
21611 |
买入 |
| 09:45:18 |
9.94 |
23 |
21634 |
买入 |
| 09:45:21 |
9.94 |
4 |
21638 |
买入 |
| 09:45:24 |
9.94 |
99 |
21737 |
买入 |
| 09:45:30 |
9.94 |
54 |
21791 |
买入 |
| 09:45:33 |
9.94 |
2 |
21793 |
卖出 |
| 09:45:36 |
9.94 |
12 |
21805 |
卖出 |
| 09:45:42 |
9.95 |
105 |
21910 |
买入 |
| 09:45:48 |
9.94 |
239 |
22149 |
卖出 |