新劲刚[300629]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:39 |
21.66 |
50 |
50 |
集合竞价 |
| 09:16:06 |
21.14 |
0 |
0 |
集合竞价 |
| 09:17:00 |
21.6 |
20 |
20 |
集合竞价 |
| 09:17:18 |
21.6 |
20 |
20 |
集合竞价 |
| 09:17:45 |
21.6 |
28 |
28 |
集合竞价 |
| 09:17:54 |
21.45 |
8 |
8 |
集合竞价 |
| 09:18:21 |
21.6 |
18 |
18 |
集合竞价 |
| 09:18:48 |
21.45 |
8 |
8 |
集合竞价 |
| 09:19:15 |
21.45 |
8 |
8 |
集合竞价 |
| 09:19:33 |
21.4 |
2 |
2 |
集合竞价 |
| 09:19:51 |
21.45 |
10 |
10 |
集合竞价 |
| 09:20:00 |
21.45 |
26 |
26 |
集合竞价 |
| 09:20:03 |
21.45 |
30 |
30 |
集合竞价 |
| 09:20:21 |
21.45 |
40 |
40 |
集合竞价 |
| 09:20:30 |
21.45 |
43 |
43 |
集合竞价 |
| 09:20:48 |
21.45 |
52 |
52 |
集合竞价 |
| 09:20:57 |
21.45 |
52 |
52 |
集合竞价 |
| 09:21:15 |
21.44 |
52 |
52 |
集合竞价 |
| 09:22:00 |
21.4 |
52 |
52 |
集合竞价 |
| 09:22:09 |
21.4 |
52 |
52 |
集合竞价 |
| 09:22:18 |
21.4 |
52 |
52 |
集合竞价 |
| 09:22:27 |
21.4 |
52 |
52 |
集合竞价 |
| 09:22:54 |
21.4 |
58 |
58 |
集合竞价 |
| 09:23:12 |
21.18 |
58 |
58 |
集合竞价 |
| 09:23:21 |
21.18 |
58 |
58 |
集合竞价 |
| 09:23:57 |
21.18 |
60 |
60 |
集合竞价 |
| 09:24:15 |
21.15 |
120 |
120 |
集合竞价 |
| 09:24:24 |
21.14 |
120 |
120 |
集合竞价 |
| 09:24:33 |
21.14 |
121 |
121 |
集合竞价 |
| 09:24:51 |
21 |
127 |
127 |
集合竞价 |
| 09:25:00 |
21.11 |
258 |
258 |
集合竞价 |
| 09:25:03 |
21.1 |
267 |
525 |
买入 |
| 09:30:03 |
20.95 |
159 |
684 |
卖出 |
| 09:30:06 |
21 |
20 |
704 |
买入 |
| 09:30:09 |
21.07 |
23 |
727 |
买入 |
| 09:30:12 |
21 |
32 |
759 |
卖出 |
| 09:30:15 |
21.06 |
28 |
787 |
买入 |
| 09:30:18 |
21.03 |
21 |
808 |
卖出 |
| 09:30:21 |
21.03 |
33 |
841 |
买入 |
| 09:30:24 |
21.03 |
17 |
858 |
买入 |
| 09:30:27 |
21.03 |
24 |
882 |
卖出 |
| 09:30:30 |
21 |
8 |
890 |
卖出 |
| 09:30:33 |
21.04 |
13 |
903 |
买入 |
| 09:30:36 |
21.04 |
98 |
1001 |
买入 |
| 09:30:39 |
21.05 |
48 |
1049 |
买入 |
| 09:30:42 |
21.02 |
76 |
1125 |
卖出 |
| 09:30:45 |
21.09 |
7 |
1132 |
买入 |
| 09:30:48 |
21.04 |
60 |
1192 |
卖出 |
| 09:30:51 |
21.1 |
196 |
1388 |
买入 |
| 09:30:54 |
21.11 |
105 |
1493 |
买入 |
| 09:30:57 |
21.18 |
257 |
1750 |
买入 |
| 09:31:00 |
21.23 |
23 |
1773 |
买入 |
| 09:31:03 |
21.21 |
2 |
1775 |
卖出 |
| 09:31:06 |
21.22 |
26 |
1801 |
买入 |
| 09:31:09 |
21.18 |
15 |
1816 |
卖出 |
| 09:31:12 |
21.18 |
110 |
1926 |
卖出 |
| 09:31:15 |
21.23 |
62 |
1988 |
买入 |
| 09:31:18 |
21.18 |
80 |
2068 |
卖出 |
| 09:31:21 |
21.18 |
56 |
2124 |
买入 |
| 09:31:24 |
21.24 |
151 |
2275 |
买入 |
| 09:31:27 |
21.23 |
36 |
2311 |
卖出 |
| 09:31:30 |
21.26 |
37 |
2348 |
买入 |
| 09:31:33 |
21.26 |
3 |
2351 |
买入 |
| 09:31:36 |
21.3 |
28 |
2379 |
买入 |
| 09:31:39 |
21.3 |
18 |
2397 |
卖出 |
| 09:31:42 |
21.33 |
1 |
2398 |
买入 |
| 09:31:45 |
21.3 |
216 |
2614 |
卖出 |
| 09:31:48 |
21.31 |
40 |
2654 |
卖出 |
| 09:31:51 |
21.33 |
52 |
2706 |
买入 |
| 09:31:54 |
21.34 |
12 |
2718 |
买入 |
| 09:31:57 |
21.33 |
76 |
2794 |
卖出 |
| 09:32:00 |
21.33 |
49 |
2843 |
买入 |
| 09:32:03 |
21.33 |
97 |
2940 |
卖出 |
| 09:32:06 |
21.39 |
102 |
3042 |
买入 |
| 09:32:09 |
21.38 |
32 |
3074 |
卖出 |
| 09:32:12 |
21.38 |
124 |
3198 |
卖出 |
| 09:32:15 |
21.39 |
70 |
3268 |
买入 |
| 09:32:18 |
21.4 |
48 |
3316 |
买入 |
| 09:32:21 |
21.39 |
29 |
3345 |
卖出 |
| 09:32:24 |
21.33 |
250 |
3595 |
卖出 |
| 09:32:27 |
21.4 |
71 |
3666 |
买入 |
| 09:32:30 |
21.4 |
169 |
3835 |
买入 |
| 09:32:36 |
21.44 |
43 |
3878 |
买入 |
| 09:32:39 |
21.43 |
43 |
3921 |
卖出 |
| 09:32:42 |
21.44 |
7 |
3928 |
买入 |
| 09:32:45 |
21.44 |
33 |
3961 |
买入 |
| 09:32:48 |
21.45 |
102 |
4063 |
买入 |
| 09:32:51 |
21.48 |
209 |
4272 |
买入 |
| 09:32:54 |
21.5 |
72 |
4344 |
买入 |
| 09:32:57 |
21.47 |
17 |
4361 |
卖出 |
| 09:33:00 |
21.47 |
8 |
4369 |
买入 |
| 09:33:03 |
21.47 |
83 |
4452 |
买入 |
| 09:33:06 |
21.47 |
48 |
4500 |
买入 |
| 09:33:09 |
21.47 |
111 |
4611 |
买入 |
| 09:33:12 |
21.44 |
12 |
4623 |
卖出 |
| 09:33:15 |
21.46 |
175 |
4798 |
买入 |
| 09:33:18 |
21.41 |
52 |
4850 |
卖出 |
| 09:33:21 |
21.45 |
2 |
4852 |
买入 |
| 09:33:24 |
21.42 |
26 |
4878 |
卖出 |
| 09:33:30 |
21.42 |
5 |
4883 |
卖出 |
| 09:33:33 |
21.4 |
44 |
4927 |
卖出 |
| 09:33:36 |
21.44 |
25 |
4952 |
买入 |
| 09:33:39 |
21.44 |
21 |
4973 |
买入 |
| 09:33:42 |
21.38 |
129 |
5102 |
卖出 |
| 09:33:48 |
21.37 |
62 |
5164 |
卖出 |
| 09:33:51 |
21.37 |
2 |
5166 |
买入 |
| 09:33:54 |
21.37 |
2 |
5168 |
买入 |
| 09:33:57 |
21.37 |
42 |
5210 |
买入 |
| 09:34:00 |
21.36 |
110 |
5320 |
卖出 |
| 09:34:03 |
21.36 |
7 |
5327 |
卖出 |
| 09:34:06 |
21.34 |
9 |
5336 |
卖出 |
| 09:34:09 |
21.35 |
17 |
5353 |
买入 |
| 09:34:12 |
21.4 |
287 |
5640 |
买入 |
| 09:34:15 |
21.35 |
45 |
5685 |
卖出 |
| 09:34:18 |
21.35 |
20 |
5705 |
卖出 |
| 09:34:21 |
21.4 |
5 |
5710 |
买入 |
| 09:34:27 |
21.36 |
17 |
5727 |
卖出 |
| 09:34:30 |
21.35 |
5 |
5732 |
卖出 |
| 09:34:33 |
21.33 |
33 |
5765 |
卖出 |
| 09:34:36 |
21.35 |
40 |
5805 |
买入 |
| 09:34:39 |
21.4 |
2 |
5807 |
买入 |
| 09:34:42 |
21.34 |
4 |
5811 |
卖出 |
| 09:34:45 |
21.33 |
165 |
5976 |
卖出 |
| 09:34:48 |
21.35 |
13 |
5989 |
买入 |
| 09:34:51 |
21.35 |
21 |
6010 |
卖出 |
| 09:34:54 |
21.34 |
43 |
6053 |
卖出 |
| 09:34:57 |
21.36 |
64 |
6117 |
买入 |
| 09:35:00 |
21.33 |
149 |
6266 |
卖出 |
| 09:35:03 |
21.36 |
109 |
6375 |
买入 |
| 09:35:06 |
21.36 |
12 |
6387 |
卖出 |
| 09:35:09 |
21.32 |
218 |
6605 |
卖出 |
| 09:35:12 |
21.33 |
13 |
6618 |
买入 |
| 09:35:15 |
21.36 |
5 |
6623 |
买入 |
| 09:35:18 |
21.33 |
48 |
6671 |
买入 |
| 09:35:30 |
21.35 |
4 |
6675 |
买入 |
| 09:35:33 |
21.34 |
20 |
6695 |
卖出 |
| 09:35:36 |
21.34 |
13 |
6708 |
买入 |
| 09:35:39 |
21.34 |
18 |
6726 |
买入 |
| 09:35:42 |
21.28 |
267 |
6993 |
卖出 |
| 09:35:45 |
21.31 |
5 |
6998 |
卖出 |
| 09:35:48 |
21.31 |
14 |
7012 |
卖出 |
| 09:35:51 |
21.31 |
1 |
7013 |
买入 |
| 09:35:54 |
21.31 |
44 |
7057 |
买入 |
| 09:35:57 |
21.25 |
52 |
7109 |
卖出 |
| 09:36:00 |
21.25 |
10 |
7119 |
卖出 |
| 09:36:03 |
21.27 |
20 |
7139 |
买入 |
| 09:36:06 |
21.27 |
50 |
7189 |
买入 |
| 09:36:09 |
21.25 |
4 |
7193 |
卖出 |
| 09:36:12 |
21.31 |
188 |
7381 |
买入 |
| 09:36:15 |
21.31 |
6 |
7387 |
卖出 |
| 09:36:18 |
21.34 |
13 |
7400 |
买入 |
| 09:36:21 |
21.33 |
1 |
7401 |
卖出 |
| 09:36:24 |
21.33 |
79 |
7480 |
卖出 |
| 09:36:27 |
21.34 |
19 |
7499 |
买入 |
| 09:36:30 |
21.34 |
20 |
7519 |
卖出 |
| 09:36:33 |
21.33 |
5 |
7524 |
卖出 |
| 09:36:36 |
21.35 |
3 |
7527 |
买入 |
| 09:36:39 |
21.33 |
6 |
7533 |
卖出 |
| 09:36:42 |
21.35 |
40 |
7573 |
买入 |
| 09:36:48 |
21.35 |
20 |
7593 |
卖出 |
| 09:36:51 |
21.36 |
1 |
7594 |
买入 |
| 09:36:54 |
21.35 |
2 |
7596 |
卖出 |
| 09:36:57 |
21.33 |
36 |
7632 |
卖出 |
| 09:37:00 |
21.4 |
245 |
7877 |
买入 |
| 09:37:03 |
21.36 |
2 |
7879 |
卖出 |
| 09:37:06 |
21.38 |
17 |
7896 |
买入 |
| 09:37:09 |
21.37 |
12 |
7908 |
卖出 |
| 09:37:12 |
21.39 |
28 |
7936 |
买入 |
| 09:37:15 |
21.36 |
3 |
7939 |
卖出 |
| 09:37:21 |
21.39 |
76 |
8015 |
买入 |
| 09:37:27 |
21.39 |
26 |
8041 |
买入 |
| 09:37:30 |
21.39 |
6 |
8047 |
买入 |
| 09:37:39 |
21.39 |
53 |
8100 |
卖出 |
| 09:37:42 |
21.39 |
35 |
8135 |
卖出 |
| 09:37:45 |
21.4 |
22 |
8157 |
买入 |
| 09:37:48 |
21.4 |
4 |
8161 |
卖出 |
| 09:37:54 |
21.4 |
51 |
8212 |
卖出 |
| 09:37:57 |
21.42 |
12 |
8224 |
买入 |
| 09:38:00 |
21.38 |
9 |
8233 |
卖出 |
| 09:38:06 |
21.38 |
25 |
8258 |
卖出 |
| 09:38:09 |
21.4 |
499 |
8757 |
买入 |
| 09:38:12 |
21.4 |
40 |
8797 |
卖出 |
| 09:38:15 |
21.45 |
22 |
8819 |
买入 |
| 09:38:18 |
21.41 |
45 |
8864 |
卖出 |
| 09:38:24 |
21.42 |
7 |
8871 |
卖出 |
| 09:38:27 |
21.49 |
12 |
8883 |
买入 |
| 09:38:30 |
21.45 |
98 |
8981 |
卖出 |
| 09:38:36 |
21.49 |
10 |
8991 |
买入 |
| 09:38:39 |
21.48 |
1 |
8992 |
买入 |
| 09:38:42 |
21.42 |
6 |
8998 |
买入 |
| 09:38:45 |
21.45 |
10 |
9008 |
买入 |
| 09:38:54 |
21.46 |
26 |
9034 |
买入 |
| 09:39:00 |
21.48 |
25 |
9059 |
买入 |
| 09:39:03 |
21.43 |
14 |
9073 |
卖出 |
| 09:39:06 |
21.45 |
34 |
9107 |
买入 |
| 09:39:09 |
21.49 |
152 |
9259 |
买入 |
| 09:39:12 |
21.43 |
23 |
9282 |
卖出 |
| 09:39:15 |
21.43 |
6 |
9288 |
卖出 |
| 09:39:18 |
21.45 |
20 |
9308 |
买入 |
| 09:39:21 |
21.45 |
10 |
9318 |
买入 |
| 09:39:24 |
21.46 |
16 |
9334 |
买入 |
| 09:39:27 |
21.43 |
14 |
9348 |
卖出 |
| 09:39:33 |
21.42 |
37 |
9385 |
卖出 |
| 09:39:36 |
21.4 |
46 |
9431 |
卖出 |
| 09:39:39 |
21.42 |
12 |
9443 |
买入 |
| 09:39:42 |
21.38 |
19 |
9462 |
卖出 |
| 09:39:51 |
21.4 |
7 |
9469 |
买入 |
| 09:39:57 |
21.39 |
10 |
9479 |
买入 |
| 09:40:00 |
21.4 |
20 |
9499 |
买入 |
| 09:40:03 |
21.34 |
5 |
9504 |
卖出 |
| 09:40:15 |
21.34 |
20 |
9524 |
卖出 |
| 09:40:18 |
21.34 |
7 |
9531 |
卖出 |
| 09:40:21 |
21.33 |
9 |
9540 |
卖出 |
| 09:40:30 |
21.31 |
16 |
9556 |
卖出 |
| 09:40:33 |
21.3 |
47 |
9603 |
卖出 |
| 09:40:36 |
21.33 |
1 |
9604 |
买入 |
| 09:40:39 |
21.31 |
4 |
9608 |
卖出 |
| 09:40:42 |
21.3 |
24 |
9632 |
卖出 |
| 09:40:45 |
21.32 |
2 |
9634 |
买入 |
| 09:40:48 |
21.3 |
8 |
9642 |
卖出 |
| 09:40:51 |
21.3 |
5 |
9647 |
买入 |
| 09:40:54 |
21.3 |
1 |
9648 |
买入 |
| 09:40:57 |
21.29 |
43 |
9691 |
卖出 |
| 09:41:00 |
21.3 |
4 |
9695 |
买入 |
| 09:41:03 |
21.33 |
33 |
9728 |
买入 |
| 09:41:06 |
21.32 |
11 |
9739 |
卖出 |
| 09:41:09 |
21.33 |
49 |
9788 |
买入 |
| 09:41:12 |
21.36 |
75 |
9863 |
买入 |
| 09:41:15 |
21.39 |
6 |
9869 |
买入 |
| 09:41:18 |
21.37 |
8 |
9877 |
卖出 |
| 09:41:21 |
21.39 |
20 |
9897 |
买入 |
| 09:41:27 |
21.41 |
8 |
9905 |
买入 |
| 09:41:33 |
21.41 |
3 |
9908 |
买入 |
| 09:41:36 |
21.41 |
55 |
9963 |
卖出 |
| 09:41:39 |
21.41 |
41 |
10004 |
卖出 |
| 09:41:42 |
21.41 |
20 |
10024 |
卖出 |
| 09:41:45 |
21.4 |
11 |
10035 |
卖出 |
| 09:41:48 |
21.39 |
10 |
10045 |
卖出 |
| 09:41:51 |
21.42 |
109 |
10154 |
买入 |
| 09:41:54 |
21.41 |
4 |
10158 |
买入 |
| 09:42:03 |
21.33 |
5 |
10163 |
卖出 |
| 09:42:06 |
21.26 |
52 |
10215 |
卖出 |
| 09:42:09 |
21.25 |
14 |
10229 |
卖出 |
| 09:42:12 |
21.29 |
93 |
10322 |
买入 |
| 09:42:15 |
21.29 |
4 |
10326 |
卖出 |
| 09:42:18 |
21.26 |
11 |
10337 |
卖出 |
| 09:42:21 |
21.29 |
2 |
10339 |
买入 |
| 09:42:24 |
21.32 |
33 |
10372 |
买入 |
| 09:42:27 |
21.23 |
29 |
10401 |
卖出 |
| 09:42:33 |
21.27 |
9 |
10410 |
买入 |
| 09:42:36 |
21.28 |
1 |
10411 |
买入 |
| 09:42:39 |
21.26 |
14 |
10425 |
卖出 |
| 09:42:45 |
21.26 |
8 |
10433 |
买入 |
| 09:42:51 |
21.29 |
64 |
10497 |
买入 |
| 09:42:54 |
21.27 |
4 |
10501 |
买入 |
| 09:42:57 |
21.26 |
20 |
10521 |
卖出 |
| 09:43:00 |
21.25 |
50 |
10571 |
卖出 |
| 09:43:03 |
21.23 |
8 |
10579 |
卖出 |
| 09:43:06 |
21.25 |
86 |
10665 |
买入 |
| 09:43:09 |
21.26 |
27 |
10692 |
买入 |
| 09:43:12 |
21.23 |
19 |
10711 |
卖出 |
| 09:43:15 |
21.26 |
3 |
10714 |
买入 |
| 09:43:18 |
21.26 |
2 |
10716 |
卖出 |
| 09:43:21 |
21.26 |
23 |
10739 |
卖出 |
| 09:43:24 |
21.26 |
3 |
10742 |
买入 |
| 09:43:27 |
21.26 |
20 |
10762 |
买入 |
| 09:43:30 |
21.26 |
31 |
10793 |
买入 |
| 09:43:36 |
21.24 |
6 |
10799 |
卖出 |
| 09:43:39 |
21.21 |
262 |
11061 |
卖出 |
| 09:43:42 |
21.21 |
61 |
11122 |
卖出 |
| 09:43:45 |
21.24 |
1 |
11123 |
买入 |
| 09:43:48 |
21.25 |
23 |
11146 |
买入 |
| 09:43:51 |
21.24 |
4 |
11150 |
卖出 |
| 09:43:54 |
21.24 |
11 |
11161 |
买入 |
| 09:43:57 |
21.21 |
61 |
11222 |
卖出 |
| 09:44:03 |
21.23 |
1 |
11223 |
买入 |
| 09:44:06 |
21.22 |
35 |
11258 |
卖出 |
| 09:44:09 |
21.21 |
64 |
11322 |
卖出 |
| 09:44:12 |
21.2 |
5 |
11327 |
卖出 |
| 09:44:15 |
21.21 |
35 |
11362 |
买入 |
| 09:44:18 |
21.2 |
30 |
11392 |
卖出 |
| 09:44:21 |
21.2 |
18 |
11410 |
卖出 |
| 09:44:24 |
21.2 |
18 |
11428 |
买入 |
| 09:44:27 |
21.2 |
3 |
11431 |
买入 |
| 09:44:30 |
21.19 |
42 |
11473 |
卖出 |
| 09:44:33 |
21.19 |
6 |
11479 |
买入 |
| 09:44:39 |
21.14 |
298 |
11777 |
卖出 |
| 09:44:42 |
21.16 |
2 |
11779 |
买入 |
| 09:44:45 |
21.14 |
14 |
11793 |
卖出 |
| 09:44:51 |
21.15 |
7 |
11800 |
买入 |
| 09:44:57 |
21.14 |
1 |
11801 |
卖出 |
| 09:45:00 |
21.14 |
12 |
11813 |
卖出 |
| 09:45:03 |
21.16 |
6 |
11819 |
卖出 |
| 09:45:06 |
21.18 |
33 |
11852 |
买入 |
| 09:45:09 |
21.18 |
73 |
11925 |
卖出 |
| 09:45:12 |
21.19 |
12 |
11937 |
买入 |
| 09:45:15 |
21.19 |
26 |
11963 |
卖出 |
| 09:45:18 |
21.19 |
25 |
11988 |
卖出 |
| 09:45:21 |
21.21 |
11 |
11999 |
买入 |
| 09:45:24 |
21.21 |
5 |
12004 |
卖出 |