开润股份[300577]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.36 |
17 |
17 |
集合竞价 |
| 09:15:12 |
16.75 |
100 |
100 |
集合竞价 |
| 09:15:39 |
16.75 |
103 |
103 |
集合竞价 |
| 09:15:48 |
16.8 |
118 |
118 |
集合竞价 |
| 09:16:06 |
16.8 |
118 |
118 |
集合竞价 |
| 09:16:42 |
16.8 |
136 |
136 |
集合竞价 |
| 09:16:51 |
16.8 |
144 |
144 |
集合竞价 |
| 09:17:00 |
16.79 |
152 |
152 |
集合竞价 |
| 09:17:09 |
16.75 |
152 |
152 |
集合竞价 |
| 09:17:18 |
17.11 |
296 |
296 |
集合竞价 |
| 09:17:27 |
16.8 |
190 |
190 |
集合竞价 |
| 09:17:36 |
17.16 |
302 |
302 |
集合竞价 |
| 09:17:45 |
16.68 |
152 |
152 |
集合竞价 |
| 09:18:03 |
17 |
256 |
256 |
集合竞价 |
| 09:18:12 |
16.65 |
152 |
152 |
集合竞价 |
| 09:18:21 |
17.11 |
344 |
344 |
集合竞价 |
| 09:18:30 |
16.65 |
152 |
152 |
集合竞价 |
| 09:18:48 |
16.65 |
152 |
152 |
集合竞价 |
| 09:19:06 |
16.36 |
198 |
198 |
集合竞价 |
| 09:19:15 |
16.65 |
152 |
152 |
集合竞价 |
| 09:19:33 |
16.65 |
152 |
152 |
集合竞价 |
| 09:20:21 |
16.6 |
155 |
155 |
集合竞价 |
| 09:20:39 |
16.6 |
161 |
161 |
集合竞价 |
| 09:20:48 |
16.6 |
164 |
164 |
集合竞价 |
| 09:20:57 |
16.6 |
168 |
168 |
集合竞价 |
| 09:21:06 |
16.6 |
169 |
169 |
集合竞价 |
| 09:21:24 |
16.6 |
179 |
179 |
集合竞价 |
| 09:21:33 |
16.6 |
181 |
181 |
集合竞价 |
| 09:21:42 |
16.6 |
193 |
193 |
集合竞价 |
| 09:22:00 |
16.5 |
211 |
211 |
集合竞价 |
| 09:22:09 |
16.5 |
211 |
211 |
集合竞价 |
| 09:22:18 |
16.5 |
296 |
296 |
集合竞价 |
| 09:22:36 |
16.5 |
322 |
322 |
集合竞价 |
| 09:22:45 |
16.45 |
490 |
490 |
集合竞价 |
| 09:22:54 |
16.45 |
494 |
494 |
集合竞价 |
| 09:23:03 |
16.45 |
530 |
530 |
集合竞价 |
| 09:23:12 |
16.44 |
583 |
583 |
集合竞价 |
| 09:23:21 |
16.44 |
644 |
644 |
集合竞价 |
| 09:23:30 |
16.33 |
883 |
883 |
集合竞价 |
| 09:23:39 |
16.33 |
886 |
886 |
集合竞价 |
| 09:23:48 |
16.33 |
889 |
889 |
集合竞价 |
| 09:23:57 |
16.33 |
931 |
931 |
集合竞价 |
| 09:24:06 |
16.3 |
993 |
993 |
集合竞价 |
| 09:24:15 |
16.3 |
1002 |
1002 |
集合竞价 |
| 09:24:24 |
16.29 |
1038 |
1038 |
集合竞价 |
| 09:24:33 |
16.29 |
1075 |
1075 |
集合竞价 |
| 09:24:42 |
16.29 |
1112 |
1112 |
集合竞价 |
| 09:24:51 |
16.29 |
1253 |
1253 |
集合竞价 |
| 09:25:00 |
16.38 |
1743 |
1743 |
集合竞价 |
| 09:25:03 |
16.51 |
2481 |
4224 |
卖出 |
| 09:30:03 |
16.51 |
743 |
4967 |
卖出 |
| 09:30:06 |
16.45 |
465 |
5432 |
卖出 |
| 09:30:09 |
16.36 |
132 |
5564 |
卖出 |
| 09:30:12 |
16.45 |
6 |
5570 |
买入 |
| 09:30:15 |
16.36 |
24 |
5594 |
卖出 |
| 09:30:18 |
16.37 |
42 |
5636 |
买入 |
| 09:30:21 |
16.37 |
141 |
5777 |
卖出 |
| 09:30:24 |
16.37 |
12 |
5789 |
卖出 |
| 09:30:27 |
16.33 |
239 |
6028 |
卖出 |
| 09:30:30 |
16.33 |
20 |
6048 |
卖出 |
| 09:30:33 |
16.3 |
400 |
6448 |
卖出 |
| 09:30:36 |
16.26 |
78 |
6526 |
卖出 |
| 09:30:39 |
16.26 |
4 |
6530 |
卖出 |
| 09:30:42 |
16.29 |
58 |
6588 |
买入 |
| 09:30:45 |
16.26 |
20 |
6608 |
买入 |
| 09:30:48 |
16.24 |
44 |
6652 |
买入 |
| 09:30:51 |
16.26 |
21 |
6673 |
买入 |
| 09:30:54 |
16.2 |
100 |
6773 |
卖出 |
| 09:30:57 |
16.12 |
25 |
6798 |
卖出 |
| 09:31:00 |
16.2 |
31 |
6829 |
买入 |
| 09:31:03 |
16.19 |
40 |
6869 |
卖出 |
| 09:31:06 |
16.15 |
176 |
7045 |
卖出 |
| 09:31:09 |
16.19 |
40 |
7085 |
买入 |
| 09:31:12 |
16.14 |
89 |
7174 |
卖出 |
| 09:31:15 |
16.14 |
85 |
7259 |
买入 |
| 09:31:18 |
16.14 |
36 |
7295 |
买入 |
| 09:31:21 |
16.15 |
50 |
7345 |
买入 |
| 09:31:24 |
16.14 |
10 |
7355 |
卖出 |
| 09:31:27 |
16.14 |
50 |
7405 |
卖出 |
| 09:31:30 |
16.19 |
7 |
7412 |
买入 |
| 09:31:33 |
16.2 |
265 |
7677 |
买入 |
| 09:31:36 |
16.19 |
57 |
7734 |
买入 |
| 09:31:39 |
16.15 |
227 |
7961 |
卖出 |
| 09:31:42 |
16.2 |
192 |
8153 |
买入 |
| 09:31:48 |
16.2 |
2 |
8155 |
卖出 |
| 09:31:51 |
16.21 |
10 |
8165 |
买入 |
| 09:31:54 |
16.22 |
37 |
8202 |
买入 |
| 09:31:57 |
16.24 |
36 |
8238 |
卖出 |
| 09:32:00 |
16.23 |
59 |
8297 |
卖出 |
| 09:32:03 |
16.23 |
38 |
8335 |
卖出 |
| 09:32:06 |
16.26 |
47 |
8382 |
买入 |
| 09:32:09 |
16.24 |
174 |
8556 |
卖出 |
| 09:32:12 |
16.26 |
44 |
8600 |
买入 |
| 09:32:15 |
16.25 |
52 |
8652 |
卖出 |
| 09:32:18 |
16.25 |
237 |
8889 |
买入 |
| 09:32:21 |
16.24 |
34 |
8923 |
卖出 |
| 09:32:24 |
16.25 |
43 |
8966 |
卖出 |
| 09:32:27 |
16.25 |
30 |
8996 |
买入 |
| 09:32:33 |
16.22 |
109 |
9105 |
卖出 |
| 09:32:36 |
16.25 |
176 |
9281 |
买入 |
| 09:32:39 |
16.21 |
128 |
9409 |
卖出 |
| 09:32:42 |
16.21 |
22 |
9431 |
卖出 |
| 09:32:45 |
16.24 |
29 |
9460 |
买入 |
| 09:32:48 |
16.2 |
173 |
9633 |
卖出 |
| 09:32:54 |
16.2 |
12 |
9645 |
买入 |
| 09:32:57 |
16.18 |
50 |
9695 |
卖出 |
| 09:33:00 |
16.18 |
80 |
9775 |
买入 |
| 09:33:03 |
16.2 |
286 |
10061 |
买入 |
| 09:33:06 |
16.14 |
562 |
10623 |
卖出 |
| 09:33:09 |
16.16 |
198 |
10821 |
买入 |
| 09:33:12 |
16.16 |
6 |
10827 |
买入 |
| 09:33:15 |
16.16 |
10 |
10837 |
买入 |
| 09:33:18 |
16.23 |
397 |
11234 |
买入 |
| 09:33:21 |
16.18 |
114 |
11348 |
卖出 |
| 09:33:24 |
16.2 |
51 |
11399 |
买入 |
| 09:33:27 |
16.2 |
53 |
11452 |
买入 |
| 09:33:30 |
16.26 |
220 |
11672 |
买入 |
| 09:33:33 |
16.22 |
49 |
11721 |
卖出 |
| 09:33:36 |
16.22 |
10 |
11731 |
卖出 |
| 09:33:39 |
16.25 |
57 |
11788 |
买入 |
| 09:33:42 |
16.25 |
19 |
11807 |
买入 |
| 09:33:48 |
16.25 |
47 |
11854 |
买入 |
| 09:33:51 |
16.23 |
7 |
11861 |
卖出 |
| 09:33:54 |
16.25 |
16 |
11877 |
买入 |
| 09:33:57 |
16.25 |
11 |
11888 |
卖出 |
| 09:34:06 |
16.25 |
9 |
11897 |
卖出 |
| 09:34:09 |
16.25 |
24 |
11921 |
卖出 |
| 09:34:12 |
16.26 |
48 |
11969 |
买入 |
| 09:34:15 |
16.29 |
63 |
12032 |
买入 |
| 09:34:18 |
16.25 |
29 |
12061 |
卖出 |
| 09:34:21 |
16.29 |
41 |
12102 |
买入 |
| 09:34:24 |
16.24 |
83 |
12185 |
卖出 |
| 09:34:27 |
16.25 |
23 |
12208 |
买入 |
| 09:34:30 |
16.26 |
7 |
12215 |
买入 |
| 09:34:33 |
16.25 |
1 |
12216 |
卖出 |
| 09:34:36 |
16.29 |
5 |
12221 |
买入 |
| 09:34:39 |
16.25 |
7 |
12228 |
卖出 |
| 09:34:42 |
16.26 |
4 |
12232 |
买入 |
| 09:34:45 |
16.29 |
7 |
12239 |
买入 |
| 09:34:48 |
16.25 |
24 |
12263 |
卖出 |
| 09:34:51 |
16.25 |
2 |
12265 |
卖出 |
| 09:34:57 |
16.25 |
64 |
12329 |
卖出 |
| 09:35:00 |
16.29 |
6 |
12335 |
卖出 |
| 09:35:03 |
16.25 |
91 |
12426 |
卖出 |
| 09:35:06 |
16.25 |
15 |
12441 |
买入 |
| 09:35:09 |
16.25 |
64 |
12505 |
买入 |
| 09:35:12 |
16.25 |
137 |
12642 |
买入 |
| 09:35:15 |
16.24 |
4 |
12646 |
卖出 |
| 09:35:18 |
16.24 |
15 |
12661 |
卖出 |
| 09:35:21 |
16.24 |
54 |
12715 |
卖出 |
| 09:35:24 |
16.23 |
41 |
12756 |
卖出 |
| 09:35:30 |
16.24 |
13 |
12769 |
买入 |
| 09:35:33 |
16.25 |
11 |
12780 |
买入 |
| 09:35:36 |
16.25 |
12 |
12792 |
卖出 |
| 09:35:39 |
16.26 |
6 |
12798 |
买入 |
| 09:35:42 |
16.24 |
11 |
12809 |
卖出 |
| 09:35:48 |
16.25 |
8 |
12817 |
买入 |
| 09:35:54 |
16.23 |
24 |
12841 |
卖出 |
| 09:35:57 |
16.23 |
78 |
12919 |
买入 |
| 09:36:03 |
16.2 |
37 |
12956 |
卖出 |
| 09:36:06 |
16.2 |
22 |
12978 |
买入 |
| 09:36:09 |
16.2 |
3 |
12981 |
买入 |
| 09:36:12 |
16.2 |
31 |
13012 |
买入 |
| 09:36:18 |
16.2 |
44 |
13056 |
买入 |
| 09:36:21 |
16.19 |
30 |
13086 |
卖出 |
| 09:36:24 |
16.18 |
3 |
13089 |
卖出 |
| 09:36:27 |
16.18 |
28 |
13117 |
卖出 |
| 09:36:30 |
16.18 |
63 |
13180 |
卖出 |
| 09:36:33 |
16.19 |
12 |
13192 |
买入 |
| 09:36:36 |
16.18 |
2 |
13194 |
卖出 |
| 09:36:39 |
16.18 |
18 |
13212 |
卖出 |
| 09:36:42 |
16.18 |
66 |
13278 |
卖出 |
| 09:36:45 |
16.19 |
10 |
13288 |
买入 |
| 09:36:48 |
16.18 |
13 |
13301 |
卖出 |
| 09:36:54 |
16.18 |
2 |
13303 |
卖出 |
| 09:36:57 |
16.18 |
19 |
13322 |
卖出 |
| 09:37:03 |
16.16 |
106 |
13428 |
卖出 |
| 09:37:06 |
16.16 |
27 |
13455 |
卖出 |
| 09:37:09 |
16.17 |
10 |
13465 |
买入 |
| 09:37:12 |
16.18 |
33 |
13498 |
买入 |
| 09:37:15 |
16.17 |
1 |
13499 |
卖出 |
| 09:37:18 |
16.17 |
1 |
13500 |
卖出 |
| 09:37:21 |
16.17 |
18 |
13518 |
卖出 |
| 09:37:24 |
16.17 |
17 |
13535 |
买入 |
| 09:37:27 |
16.17 |
50 |
13585 |
买入 |
| 09:37:30 |
16.17 |
22 |
13607 |
买入 |
| 09:37:33 |
16.16 |
35 |
13642 |
卖出 |
| 09:37:36 |
16.17 |
3 |
13645 |
买入 |
| 09:37:39 |
16.17 |
35 |
13680 |
买入 |
| 09:37:42 |
16.1 |
431 |
14111 |
卖出 |
| 09:37:45 |
16.1 |
163 |
14274 |
买入 |
| 09:37:48 |
16.15 |
30 |
14304 |
买入 |
| 09:37:51 |
16.13 |
33 |
14337 |
卖出 |
| 09:37:54 |
16.13 |
6 |
14343 |
卖出 |
| 09:37:57 |
16.11 |
121 |
14464 |
卖出 |
| 09:38:00 |
16.13 |
117 |
14581 |
买入 |
| 09:38:03 |
16.13 |
51 |
14632 |
买入 |
| 09:38:06 |
16.16 |
35 |
14667 |
买入 |
| 09:38:09 |
16.14 |
24 |
14691 |
卖出 |
| 09:38:12 |
16.14 |
22 |
14713 |
卖出 |
| 09:38:15 |
16.14 |
10 |
14723 |
卖出 |
| 09:38:21 |
16.14 |
18 |
14741 |
卖出 |
| 09:38:24 |
16.14 |
25 |
14766 |
卖出 |
| 09:38:27 |
16.13 |
2 |
14768 |
卖出 |
| 09:38:30 |
16.12 |
14 |
14782 |
卖出 |
| 09:38:33 |
16.12 |
7 |
14789 |
卖出 |
| 09:38:36 |
16.12 |
53 |
14842 |
卖出 |
| 09:38:39 |
16.13 |
23 |
14865 |
买入 |
| 09:38:42 |
16.12 |
90 |
14955 |
卖出 |
| 09:38:45 |
16.12 |
14 |
14969 |
卖出 |
| 09:38:48 |
16.1 |
176 |
15145 |
卖出 |
| 09:38:51 |
16.1 |
96 |
15241 |
买入 |
| 09:38:54 |
16.1 |
27 |
15268 |
买入 |
| 09:38:57 |
16.1 |
20 |
15288 |
买入 |
| 09:39:00 |
16.09 |
58 |
15346 |
卖出 |
| 09:39:03 |
16.11 |
675 |
16021 |
买入 |
| 09:39:06 |
16.09 |
68 |
16089 |
买入 |
| 09:39:09 |
16.14 |
120 |
16209 |
买入 |
| 09:39:15 |
16.12 |
19 |
16228 |
卖出 |
| 09:39:18 |
16.14 |
38 |
16266 |
买入 |
| 09:39:21 |
16.14 |
41 |
16307 |
卖出 |
| 09:39:24 |
16.14 |
45 |
16352 |
卖出 |
| 09:39:27 |
16.17 |
9 |
16361 |
买入 |
| 09:39:36 |
16.17 |
21 |
16382 |
卖出 |
| 09:39:39 |
16.18 |
14 |
16396 |
买入 |
| 09:39:42 |
16.18 |
23 |
16419 |
买入 |
| 09:39:45 |
16.15 |
137 |
16556 |
卖出 |
| 09:39:48 |
16.19 |
41 |
16597 |
买入 |
| 09:39:51 |
16.19 |
8 |
16605 |
买入 |
| 09:39:57 |
16.19 |
32 |
16637 |
买入 |
| 09:40:00 |
16.15 |
27 |
16664 |
卖出 |
| 09:40:03 |
16.17 |
3 |
16667 |
买入 |
| 09:40:06 |
16.18 |
22 |
16689 |
买入 |
| 09:40:09 |
16.15 |
20 |
16709 |
卖出 |
| 09:40:12 |
16.15 |
21 |
16730 |
卖出 |
| 09:40:15 |
16.15 |
13 |
16743 |
卖出 |
| 09:40:18 |
16.15 |
29 |
16772 |
买入 |
| 09:40:21 |
16.14 |
11 |
16783 |
卖出 |
| 09:40:24 |
16.13 |
33 |
16816 |
卖出 |
| 09:40:27 |
16.14 |
7 |
16823 |
买入 |
| 09:40:30 |
16.12 |
9 |
16832 |
卖出 |
| 09:40:36 |
16.12 |
44 |
16876 |
卖出 |
| 09:40:39 |
16.12 |
5 |
16881 |
买入 |
| 09:40:42 |
16.11 |
51 |
16932 |
卖出 |
| 09:40:45 |
16.08 |
271 |
17203 |
卖出 |
| 09:40:48 |
16.13 |
9 |
17212 |
买入 |
| 09:40:51 |
16.12 |
2 |
17214 |
卖出 |
| 09:40:54 |
16.12 |
3 |
17217 |
卖出 |
| 09:40:57 |
16.12 |
3 |
17220 |
卖出 |
| 09:41:00 |
16.13 |
29 |
17249 |
买入 |
| 09:41:03 |
16.12 |
15 |
17264 |
卖出 |
| 09:41:06 |
16.12 |
136 |
17400 |
卖出 |
| 09:41:09 |
16.12 |
12 |
17412 |
买入 |
| 09:41:21 |
16.11 |
5 |
17417 |
买入 |
| 09:41:24 |
16.11 |
12 |
17429 |
买入 |
| 09:41:30 |
16.09 |
248 |
17677 |
卖出 |
| 09:41:36 |
16.1 |
1 |
17678 |
卖出 |
| 09:41:39 |
16.09 |
25 |
17703 |
卖出 |
| 09:41:48 |
16.06 |
196 |
17899 |
卖出 |
| 09:41:51 |
16.06 |
18 |
17917 |
买入 |
| 09:41:54 |
16.05 |
11 |
17928 |
卖出 |
| 09:41:57 |
16.05 |
4 |
17932 |
卖出 |
| 09:42:03 |
16.04 |
19 |
17951 |
卖出 |
| 09:42:06 |
16.03 |
66 |
18017 |
卖出 |
| 09:42:09 |
16.03 |
25 |
18042 |
卖出 |
| 09:42:12 |
16.03 |
8 |
18050 |
买入 |
| 09:42:15 |
16.02 |
44 |
18094 |
卖出 |
| 09:42:18 |
16.03 |
82 |
18176 |
买入 |
| 09:42:21 |
16.02 |
49 |
18225 |
卖出 |
| 09:42:24 |
16.03 |
43 |
18268 |
卖出 |
| 09:42:27 |
16.04 |
241 |
18509 |
买入 |
| 09:42:30 |
16.04 |
34 |
18543 |
买入 |
| 09:42:33 |
16.04 |
31 |
18574 |
卖出 |
| 09:42:36 |
16 |
413 |
18987 |
卖出 |
| 09:42:39 |
16.04 |
13 |
19000 |
买入 |
| 09:42:42 |
16.02 |
31 |
19031 |
卖出 |
| 09:42:48 |
16.02 |
43 |
19074 |
卖出 |
| 09:42:51 |
16 |
43 |
19117 |
卖出 |
| 09:42:54 |
16.02 |
9 |
19126 |
买入 |
| 09:42:57 |
16.02 |
47 |
19173 |
卖出 |
| 09:43:03 |
16.01 |
10 |
19183 |
卖出 |
| 09:43:06 |
16.01 |
38 |
19221 |
卖出 |
| 09:43:09 |
16.01 |
15 |
19236 |
卖出 |
| 09:43:12 |
16.02 |
2 |
19238 |
买入 |
| 09:43:15 |
16 |
323 |
19561 |
卖出 |
| 09:43:18 |
16.03 |
19 |
19580 |
买入 |
| 09:43:21 |
16.05 |
30 |
19610 |
买入 |
| 09:43:27 |
16 |
202 |
19812 |
卖出 |
| 09:43:30 |
16.03 |
10 |
19822 |
卖出 |
| 09:43:36 |
16.03 |
1 |
19823 |
买入 |
| 09:43:39 |
16.03 |
6 |
19829 |
买入 |
| 09:43:42 |
16.02 |
4 |
19833 |
卖出 |
| 09:43:45 |
16.03 |
305 |
20138 |
买入 |
| 09:43:51 |
16 |
2 |
20140 |
卖出 |
| 09:43:54 |
16.03 |
55 |
20195 |
买入 |
| 09:43:57 |
16 |
1 |
20196 |
卖出 |
| 09:44:00 |
16 |
183 |
20379 |
卖出 |
| 09:44:03 |
15.97 |
92 |
20471 |
卖出 |
| 09:44:06 |
16 |
36 |
20507 |
买入 |
| 09:44:09 |
16 |
10 |
20517 |
买入 |