锦鸡股份[300798]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
7.68 |
14 |
14 |
集合竞价 |
| 09:19:24 |
7.67 |
52 |
52 |
集合竞价 |
| 09:19:51 |
7.67 |
62 |
62 |
集合竞价 |
| 09:20:30 |
7.63 |
78 |
78 |
集合竞价 |
| 09:21:06 |
7.61 |
79 |
79 |
集合竞价 |
| 09:21:24 |
7.61 |
82 |
82 |
集合竞价 |
| 09:22:00 |
7.61 |
89 |
89 |
集合竞价 |
| 09:22:27 |
7.62 |
97 |
97 |
集合竞价 |
| 09:23:03 |
7.61 |
128 |
128 |
集合竞价 |
| 09:23:30 |
7.63 |
143 |
143 |
集合竞价 |
| 09:23:48 |
7.63 |
166 |
166 |
集合竞价 |
| 09:24:06 |
7.63 |
205 |
205 |
集合竞价 |
| 09:24:24 |
7.61 |
293 |
293 |
集合竞价 |
| 09:24:33 |
7.62 |
355 |
355 |
集合竞价 |
| 09:24:42 |
7.61 |
366 |
366 |
集合竞价 |
| 09:24:51 |
7.61 |
367 |
367 |
集合竞价 |
| 09:25:00 |
7.65 |
538 |
538 |
集合竞价 |
| 09:25:03 |
7.72 |
758 |
1296 |
买入 |
| 09:30:03 |
7.7 |
159 |
1455 |
卖出 |
| 09:30:06 |
7.68 |
36 |
1491 |
卖出 |
| 09:30:09 |
7.68 |
114 |
1605 |
卖出 |
| 09:30:15 |
7.67 |
111 |
1716 |
卖出 |
| 09:30:18 |
7.67 |
4 |
1720 |
买入 |
| 09:30:21 |
7.64 |
36 |
1756 |
卖出 |
| 09:30:24 |
7.65 |
94 |
1850 |
买入 |
| 09:30:27 |
7.64 |
60 |
1910 |
卖出 |
| 09:30:30 |
7.63 |
72 |
1982 |
卖出 |
| 09:30:33 |
7.63 |
1 |
1983 |
卖出 |
| 09:30:36 |
7.63 |
20 |
2003 |
卖出 |
| 09:30:39 |
7.63 |
29 |
2032 |
卖出 |
| 09:30:42 |
7.64 |
20 |
2052 |
买入 |
| 09:30:45 |
7.63 |
14 |
2066 |
买入 |
| 09:30:48 |
7.62 |
1 |
2067 |
卖出 |
| 09:30:51 |
7.63 |
13 |
2080 |
买入 |
| 09:30:54 |
7.62 |
53 |
2133 |
买入 |
| 09:30:57 |
7.62 |
120 |
2253 |
买入 |
| 09:31:00 |
7.61 |
112 |
2365 |
卖出 |
| 09:31:06 |
7.61 |
40 |
2405 |
卖出 |
| 09:31:09 |
7.61 |
78 |
2483 |
卖出 |
| 09:31:12 |
7.61 |
5 |
2488 |
卖出 |
| 09:31:15 |
7.61 |
6 |
2494 |
卖出 |
| 09:31:18 |
7.61 |
55 |
2549 |
买入 |
| 09:31:24 |
7.6 |
69 |
2618 |
卖出 |
| 09:31:27 |
7.6 |
59 |
2677 |
卖出 |
| 09:31:30 |
7.6 |
259 |
2936 |
买入 |
| 09:31:33 |
7.62 |
10 |
2946 |
买入 |
| 09:31:36 |
7.61 |
14 |
2960 |
卖出 |
| 09:31:39 |
7.63 |
3 |
2963 |
买入 |
| 09:31:42 |
7.62 |
8 |
2971 |
卖出 |
| 09:31:45 |
7.61 |
4 |
2975 |
卖出 |
| 09:31:51 |
7.64 |
5 |
2980 |
买入 |
| 09:31:57 |
7.62 |
4 |
2984 |
卖出 |
| 09:32:03 |
7.62 |
1 |
2985 |
卖出 |
| 09:32:06 |
7.62 |
27 |
3012 |
卖出 |
| 09:32:09 |
7.62 |
4 |
3016 |
卖出 |
| 09:32:12 |
7.61 |
93 |
3109 |
卖出 |
| 09:32:15 |
7.61 |
16 |
3125 |
买入 |
| 09:32:21 |
7.6 |
11 |
3136 |
卖出 |
| 09:32:24 |
7.61 |
10 |
3146 |
买入 |
| 09:32:27 |
7.6 |
183 |
3329 |
卖出 |
| 09:32:30 |
7.62 |
1 |
3330 |
买入 |
| 09:32:33 |
7.6 |
55 |
3385 |
卖出 |
| 09:32:39 |
7.61 |
9 |
3394 |
买入 |
| 09:32:42 |
7.6 |
12 |
3406 |
卖出 |
| 09:32:51 |
7.61 |
7 |
3413 |
买入 |
| 09:32:54 |
7.59 |
46 |
3459 |
卖出 |
| 09:32:57 |
7.6 |
6 |
3465 |
卖出 |
| 09:33:00 |
7.6 |
8 |
3473 |
卖出 |
| 09:33:03 |
7.61 |
1 |
3474 |
买入 |
| 09:33:06 |
7.59 |
49 |
3523 |
卖出 |
| 09:33:09 |
7.6 |
3 |
3526 |
买入 |
| 09:33:12 |
7.6 |
36 |
3562 |
买入 |
| 09:33:21 |
7.6 |
50 |
3612 |
卖出 |
| 09:33:24 |
7.6 |
76 |
3688 |
卖出 |
| 09:33:30 |
7.6 |
5 |
3693 |
卖出 |
| 09:33:33 |
7.59 |
34 |
3727 |
卖出 |
| 09:33:36 |
7.61 |
68 |
3795 |
买入 |
| 09:33:45 |
7.61 |
30 |
3825 |
买入 |
| 09:33:48 |
7.61 |
1 |
3826 |
买入 |
| 09:33:51 |
7.61 |
38 |
3864 |
卖出 |
| 09:33:54 |
7.61 |
1 |
3865 |
卖出 |
| 09:33:57 |
7.61 |
5 |
3870 |
卖出 |
| 09:34:00 |
7.61 |
7 |
3877 |
卖出 |
| 09:34:03 |
7.61 |
52 |
3929 |
卖出 |
| 09:34:06 |
7.61 |
49 |
3978 |
买入 |
| 09:34:09 |
7.61 |
21 |
3999 |
买入 |
| 09:34:15 |
7.59 |
135 |
4134 |
卖出 |
| 09:34:18 |
7.6 |
100 |
4234 |
买入 |
| 09:34:21 |
7.59 |
1 |
4235 |
卖出 |
| 09:34:27 |
7.6 |
8 |
4243 |
买入 |
| 09:34:30 |
7.59 |
20 |
4263 |
卖出 |
| 09:34:33 |
7.59 |
11 |
4274 |
买入 |
| 09:34:36 |
7.59 |
64 |
4338 |
买入 |
| 09:34:42 |
7.58 |
41 |
4379 |
卖出 |
| 09:34:45 |
7.58 |
5 |
4384 |
买入 |
| 09:34:48 |
7.58 |
104 |
4488 |
买入 |
| 09:34:51 |
7.57 |
915 |
5403 |
卖出 |
| 09:34:54 |
7.57 |
6 |
5409 |
买入 |
| 09:34:57 |
7.57 |
7 |
5416 |
买入 |
| 09:35:00 |
7.57 |
1 |
5417 |
买入 |
| 09:35:03 |
7.57 |
8 |
5425 |
买入 |
| 09:35:06 |
7.58 |
144 |
5569 |
买入 |
| 09:35:09 |
7.59 |
106 |
5675 |
买入 |
| 09:35:12 |
7.58 |
39 |
5714 |
卖出 |
| 09:35:15 |
7.58 |
19 |
5733 |
卖出 |
| 09:35:18 |
7.59 |
59 |
5792 |
买入 |
| 09:35:21 |
7.6 |
7 |
5799 |
买入 |
| 09:35:24 |
7.6 |
34 |
5833 |
买入 |
| 09:35:27 |
7.6 |
1 |
5834 |
买入 |
| 09:35:33 |
7.6 |
36 |
5870 |
买入 |
| 09:35:36 |
7.6 |
35 |
5905 |
买入 |
| 09:35:48 |
7.59 |
65 |
5970 |
卖出 |
| 09:35:57 |
7.6 |
1 |
5971 |
买入 |
| 09:36:06 |
7.6 |
8 |
5979 |
买入 |
| 09:36:15 |
7.61 |
30 |
6009 |
买入 |
| 09:36:18 |
7.6 |
7 |
6016 |
卖出 |
| 09:36:21 |
7.58 |
71 |
6087 |
卖出 |
| 09:36:27 |
7.58 |
3 |
6090 |
买入 |
| 09:36:33 |
7.57 |
22 |
6112 |
卖出 |
| 09:36:36 |
7.57 |
53 |
6165 |
卖出 |
| 09:36:42 |
7.57 |
1 |
6166 |
买入 |
| 09:36:45 |
7.56 |
10 |
6176 |
卖出 |
| 09:36:48 |
7.57 |
50 |
6226 |
买入 |
| 09:36:51 |
7.57 |
23 |
6249 |
买入 |
| 09:36:54 |
7.57 |
14 |
6263 |
卖出 |
| 09:36:57 |
7.57 |
3 |
6266 |
卖出 |
| 09:37:03 |
7.58 |
65 |
6331 |
买入 |
| 09:37:06 |
7.57 |
69 |
6400 |
卖出 |
| 09:37:09 |
7.58 |
13 |
6413 |
买入 |
| 09:37:15 |
7.58 |
7 |
6420 |
买入 |
| 09:37:24 |
7.57 |
22 |
6442 |
卖出 |
| 09:37:33 |
7.56 |
2 |
6444 |
卖出 |
| 09:37:36 |
7.56 |
4 |
6448 |
卖出 |
| 09:37:42 |
7.55 |
100 |
6548 |
卖出 |
| 09:37:45 |
7.56 |
1 |
6549 |
卖出 |
| 09:37:54 |
7.56 |
7 |
6556 |
买入 |
| 09:37:57 |
7.55 |
44 |
6600 |
卖出 |
| 09:38:00 |
7.55 |
72 |
6672 |
卖出 |
| 09:38:03 |
7.55 |
32 |
6704 |
买入 |
| 09:38:06 |
7.55 |
28 |
6732 |
买入 |
| 09:38:09 |
7.55 |
11 |
6743 |
买入 |
| 09:38:12 |
7.56 |
13 |
6756 |
买入 |
| 09:38:15 |
7.55 |
31 |
6787 |
卖出 |
| 09:38:18 |
7.55 |
9 |
6796 |
卖出 |
| 09:38:21 |
7.54 |
101 |
6897 |
卖出 |
| 09:38:24 |
7.55 |
14 |
6911 |
卖出 |
| 09:38:27 |
7.55 |
8 |
6919 |
买入 |
| 09:38:30 |
7.55 |
8 |
6927 |
卖出 |
| 09:38:33 |
7.54 |
21 |
6948 |
卖出 |
| 09:38:39 |
7.55 |
1 |
6949 |
卖出 |
| 09:38:45 |
7.55 |
12 |
6961 |
卖出 |
| 09:38:48 |
7.56 |
5 |
6966 |
买入 |
| 09:38:51 |
7.56 |
41 |
7007 |
买入 |
| 09:38:57 |
7.57 |
199 |
7206 |
买入 |
| 09:39:00 |
7.57 |
30 |
7236 |
买入 |
| 09:39:03 |
7.57 |
7 |
7243 |
买入 |
| 09:39:06 |
7.56 |
20 |
7263 |
卖出 |
| 09:39:09 |
7.57 |
46 |
7309 |
买入 |
| 09:39:12 |
7.56 |
45 |
7354 |
卖出 |
| 09:39:21 |
7.56 |
24 |
7378 |
卖出 |
| 09:39:27 |
7.57 |
4 |
7382 |
买入 |
| 09:39:39 |
7.57 |
1 |
7383 |
买入 |
| 09:39:42 |
7.56 |
18 |
7401 |
卖出 |
| 09:39:45 |
7.56 |
17 |
7418 |
卖出 |
| 09:39:48 |
7.57 |
20 |
7438 |
买入 |
| 09:39:54 |
7.56 |
13 |
7451 |
卖出 |
| 09:39:57 |
7.57 |
9 |
7460 |
买入 |
| 09:40:06 |
7.57 |
6 |
7466 |
买入 |
| 09:40:09 |
7.57 |
6 |
7472 |
买入 |
| 09:40:12 |
7.58 |
61 |
7533 |
买入 |
| 09:40:15 |
7.58 |
3 |
7536 |
买入 |
| 09:40:30 |
7.59 |
10 |
7546 |
买入 |
| 09:40:36 |
7.59 |
16 |
7562 |
卖出 |
| 09:40:39 |
7.59 |
3 |
7565 |
卖出 |
| 09:40:48 |
7.59 |
1 |
7566 |
卖出 |
| 09:41:00 |
7.59 |
270 |
7836 |
卖出 |
| 09:41:03 |
7.61 |
189 |
8025 |
买入 |
| 09:41:06 |
7.59 |
97 |
8122 |
卖出 |
| 09:41:09 |
7.59 |
65 |
8187 |
卖出 |
| 09:41:12 |
7.57 |
25 |
8212 |
卖出 |
| 09:41:15 |
7.59 |
11 |
8223 |
买入 |
| 09:41:18 |
7.59 |
78 |
8301 |
买入 |
| 09:41:24 |
7.59 |
2 |
8303 |
卖出 |
| 09:41:27 |
7.58 |
9 |
8312 |
卖出 |
| 09:41:33 |
7.58 |
1 |
8313 |
卖出 |
| 09:41:39 |
7.58 |
6 |
8319 |
卖出 |
| 09:41:42 |
7.58 |
1 |
8320 |
卖出 |
| 09:41:45 |
7.58 |
7 |
8327 |
卖出 |
| 09:41:51 |
7.58 |
2 |
8329 |
买入 |
| 09:42:03 |
7.58 |
18 |
8347 |
买入 |
| 09:42:06 |
7.57 |
23 |
8370 |
卖出 |
| 09:42:12 |
7.58 |
23 |
8393 |
买入 |
| 09:42:18 |
7.57 |
1 |
8394 |
卖出 |
| 09:42:21 |
7.58 |
2 |
8396 |
买入 |
| 09:42:24 |
7.57 |
2 |
8398 |
卖出 |
| 09:42:54 |
7.57 |
29 |
8427 |
卖出 |
| 09:43:06 |
7.57 |
17 |
8444 |
卖出 |
| 09:43:12 |
7.58 |
9 |
8453 |
买入 |
| 09:43:15 |
7.57 |
39 |
8492 |
卖出 |
| 09:43:21 |
7.57 |
1 |
8493 |
卖出 |
| 09:43:27 |
7.57 |
27 |
8520 |
卖出 |
| 09:43:33 |
7.57 |
10 |
8530 |
卖出 |
| 09:43:36 |
7.58 |
17 |
8547 |
买入 |
| 09:43:42 |
7.58 |
11 |
8558 |
卖出 |
| 09:44:09 |
7.57 |
8 |
8566 |
卖出 |
| 09:44:15 |
7.56 |
56 |
8622 |
卖出 |
| 09:44:24 |
7.57 |
7 |
8629 |
买入 |
| 09:44:30 |
7.56 |
97 |
8726 |
卖出 |
| 09:44:36 |
7.56 |
5 |
8731 |
卖出 |
| 09:44:39 |
7.56 |
37 |
8768 |
卖出 |
| 09:44:45 |
7.56 |
41 |
8809 |
卖出 |
| 09:44:54 |
7.55 |
10 |
8819 |
卖出 |
| 09:45:00 |
7.55 |
176 |
8995 |
卖出 |
| 09:45:06 |
7.55 |
5 |
9000 |
买入 |
| 09:45:12 |
7.54 |
29 |
9029 |
卖出 |
| 09:45:15 |
7.54 |
28 |
9057 |
卖出 |
| 09:45:21 |
7.54 |
18 |
9075 |
卖出 |
| 09:45:24 |
7.54 |
4 |
9079 |
卖出 |
| 09:45:27 |
7.53 |
310 |
9389 |
卖出 |
| 09:45:36 |
7.53 |
10 |
9399 |
买入 |
| 09:45:48 |
7.52 |
141 |
9540 |
卖出 |
| 09:45:51 |
7.53 |
10 |
9550 |
买入 |
| 09:45:54 |
7.52 |
5 |
9555 |
买入 |
| 09:45:57 |
7.52 |
6 |
9561 |
买入 |
| 09:46:00 |
7.52 |
6 |
9567 |
买入 |
| 09:46:03 |
7.51 |
73 |
9640 |
卖出 |
| 09:46:09 |
7.51 |
22 |
9662 |
卖出 |
| 09:46:12 |
7.52 |
9 |
9671 |
买入 |
| 09:46:15 |
7.51 |
78 |
9749 |
卖出 |
| 09:46:18 |
7.51 |
1 |
9750 |
卖出 |
| 09:46:24 |
7.52 |
46 |
9796 |
买入 |
| 09:46:30 |
7.51 |
1 |
9797 |
卖出 |
| 09:46:33 |
7.51 |
3 |
9800 |
卖出 |
| 09:46:39 |
7.52 |
9 |
9809 |
买入 |
| 09:46:45 |
7.53 |
5 |
9814 |
买入 |
| 09:46:51 |
7.52 |
4 |
9818 |
卖出 |
| 09:46:57 |
7.53 |
12 |
9830 |
买入 |
| 09:47:00 |
7.53 |
28 |
9858 |
卖出 |
| 09:47:03 |
7.53 |
10 |
9868 |
卖出 |
| 09:47:06 |
7.53 |
1 |
9869 |
卖出 |
| 09:47:12 |
7.53 |
2 |
9871 |
卖出 |
| 09:47:15 |
7.52 |
54 |
9925 |
卖出 |
| 09:47:18 |
7.53 |
15 |
9940 |
买入 |
| 09:47:24 |
7.52 |
24 |
9964 |
卖出 |
| 09:47:27 |
7.53 |
40 |
10004 |
买入 |
| 09:47:30 |
7.52 |
36 |
10040 |
卖出 |
| 09:47:33 |
7.53 |
2 |
10042 |
买入 |
| 09:47:39 |
7.51 |
5 |
10047 |
卖出 |
| 09:47:42 |
7.52 |
5 |
10052 |
买入 |
| 09:47:48 |
7.51 |
30 |
10082 |
卖出 |
| 09:47:57 |
7.51 |
35 |
10117 |
卖出 |
| 09:48:03 |
7.53 |
15 |
10132 |
买入 |
| 09:48:06 |
7.52 |
101 |
10233 |
买入 |
| 09:48:09 |
7.52 |
2 |
10235 |
买入 |
| 09:48:12 |
7.52 |
1 |
10236 |
卖出 |
| 09:48:18 |
7.52 |
2 |
10238 |
买入 |
| 09:48:21 |
7.52 |
6 |
10244 |
卖出 |
| 09:48:24 |
7.52 |
10 |
10254 |
卖出 |
| 09:48:45 |
7.52 |
1 |
10255 |
卖出 |
| 09:48:51 |
7.53 |
2 |
10257 |
买入 |
| 09:48:54 |
7.52 |
10 |
10267 |
卖出 |
| 09:49:27 |
7.53 |
4 |
10271 |
买入 |
| 09:49:30 |
7.52 |
104 |
10375 |
卖出 |
| 09:49:33 |
7.52 |
1 |
10376 |
买入 |
| 09:49:48 |
7.52 |
10 |
10386 |
买入 |
| 09:49:54 |
7.51 |
5 |
10391 |
卖出 |
| 09:49:57 |
7.51 |
17 |
10408 |
卖出 |
| 09:50:00 |
7.5 |
1 |
10409 |
卖出 |
| 09:50:06 |
7.5 |
149 |
10558 |
卖出 |
| 09:50:09 |
7.49 |
32 |
10590 |
卖出 |
| 09:50:15 |
7.5 |
51 |
10641 |
买入 |
| 09:50:18 |
7.52 |
20 |
10661 |
买入 |
| 09:50:21 |
7.49 |
20 |
10681 |
卖出 |
| 09:50:27 |
7.5 |
14 |
10695 |
卖出 |
| 09:50:30 |
7.5 |
23 |
10718 |
买入 |
| 09:50:45 |
7.5 |
74 |
10792 |
买入 |
| 09:50:51 |
7.5 |
51 |
10843 |
买入 |
| 09:50:54 |
7.5 |
2 |
10845 |
卖出 |
| 09:50:57 |
7.5 |
30 |
10875 |
卖出 |
| 09:51:00 |
7.49 |
10 |
10885 |
卖出 |
| 09:51:09 |
7.52 |
121 |
11006 |
买入 |
| 09:51:12 |
7.5 |
1 |
11007 |
卖出 |
| 09:51:15 |
7.51 |
8 |
11015 |
买入 |
| 09:51:24 |
7.5 |
5 |
11020 |
卖出 |
| 09:51:30 |
7.51 |
3 |
11023 |
买入 |
| 09:51:33 |
7.51 |
1 |
11024 |
买入 |
| 09:51:36 |
7.51 |
12 |
11036 |
买入 |
| 09:51:39 |
7.51 |
29 |
11065 |
卖出 |
| 09:51:42 |
7.51 |
43 |
11108 |
卖出 |
| 09:51:48 |
7.51 |
2 |
11110 |
卖出 |
| 09:51:51 |
7.51 |
25 |
11135 |
卖出 |
| 09:52:03 |
7.5 |
1 |
11136 |
卖出 |
| 09:52:06 |
7.51 |
3 |
11139 |
买入 |
| 09:52:09 |
7.5 |
9 |
11148 |
卖出 |
| 09:52:12 |
7.5 |
43 |
11191 |
卖出 |
| 09:52:18 |
7.49 |
3 |
11194 |
卖出 |
| 09:52:24 |
7.5 |
82 |
11276 |
买入 |
| 09:52:27 |
7.5 |
26 |
11302 |
买入 |
| 09:52:30 |
7.49 |
13 |
11315 |
卖出 |
| 09:52:36 |
7.49 |
44 |
11359 |
卖出 |