开创国际[600097]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
9.87 |
10 |
10 |
集合竞价 |
| 09:15:12 |
9.87 |
10 |
10 |
集合竞价 |
| 09:15:39 |
9.87 |
10 |
10 |
集合竞价 |
| 09:16:48 |
9.87 |
15 |
15 |
集合竞价 |
| 09:16:54 |
9.87 |
15 |
15 |
集合竞价 |
| 09:17:24 |
9.87 |
10 |
10 |
集合竞价 |
| 09:18:57 |
9.87 |
10 |
10 |
集合竞价 |
| 09:19:09 |
9.87 |
10 |
10 |
集合竞价 |
| 09:20:12 |
9.87 |
10 |
10 |
集合竞价 |
| 09:20:24 |
9.87 |
10 |
10 |
集合竞价 |
| 09:21:00 |
9.87 |
15 |
15 |
集合竞价 |
| 09:22:24 |
9.87 |
15 |
15 |
集合竞价 |
| 09:22:42 |
9.87 |
17 |
17 |
集合竞价 |
| 09:23:06 |
9.87 |
19 |
19 |
集合竞价 |
| 09:23:42 |
9.87 |
58 |
58 |
集合竞价 |
| 09:24:48 |
9.87 |
69 |
69 |
集合竞价 |
| 09:24:54 |
9.85 |
203 |
203 |
集合竞价 |
| 09:25:00 |
9.85 |
205 |
205 |
集合竞价 |
| 09:25:04 |
9.85 |
205 |
410 |
买入 |
| 09:30:03 |
9.83 |
75 |
485 |
卖出 |
| 09:30:06 |
9.85 |
2 |
487 |
买入 |
| 09:30:09 |
9.86 |
92 |
579 |
买入 |
| 09:30:12 |
9.87 |
49 |
628 |
买入 |
| 09:30:15 |
9.88 |
197 |
825 |
买入 |
| 09:30:18 |
9.96 |
134 |
959 |
买入 |
| 09:30:21 |
9.96 |
34 |
993 |
买入 |
| 09:30:24 |
9.99 |
76 |
1069 |
买入 |
| 09:30:27 |
9.95 |
11 |
1080 |
卖出 |
| 09:30:30 |
9.95 |
25 |
1105 |
卖出 |
| 09:30:33 |
9.95 |
7 |
1112 |
卖出 |
| 09:30:36 |
9.97 |
19 |
1131 |
买入 |
| 09:30:39 |
9.97 |
37 |
1168 |
买入 |
| 09:30:42 |
9.97 |
15 |
1183 |
买入 |
| 09:30:48 |
9.95 |
10 |
1193 |
买入 |
| 09:30:51 |
9.92 |
49 |
1242 |
卖出 |
| 09:30:54 |
9.97 |
220 |
1462 |
买入 |
| 09:30:57 |
9.98 |
54 |
1516 |
买入 |
| 09:31:00 |
9.98 |
17 |
1533 |
卖出 |
| 09:31:06 |
9.93 |
2 |
1535 |
卖出 |
| 09:31:09 |
9.97 |
171 |
1706 |
买入 |
| 09:31:12 |
9.93 |
27 |
1733 |
卖出 |
| 09:31:15 |
9.95 |
33 |
1766 |
买入 |
| 09:31:18 |
9.95 |
31 |
1797 |
卖出 |
| 09:31:21 |
9.95 |
7 |
1804 |
卖出 |
| 09:31:24 |
9.95 |
4 |
1808 |
卖出 |
| 09:31:27 |
9.96 |
23 |
1831 |
买入 |
| 09:31:30 |
9.96 |
5 |
1836 |
买入 |
| 09:31:36 |
9.94 |
7 |
1843 |
卖出 |
| 09:31:39 |
9.94 |
4 |
1847 |
卖出 |
| 09:31:42 |
9.93 |
26 |
1873 |
卖出 |
| 09:31:45 |
9.93 |
71 |
1944 |
卖出 |
| 09:31:48 |
9.93 |
8 |
1952 |
买入 |
| 09:31:51 |
9.93 |
12 |
1964 |
买入 |
| 09:32:00 |
9.93 |
24 |
1988 |
买入 |
| 09:32:03 |
9.93 |
1 |
1989 |
卖出 |
| 09:32:06 |
9.92 |
30 |
2019 |
卖出 |
| 09:32:09 |
9.93 |
20 |
2039 |
买入 |
| 09:32:18 |
9.93 |
5 |
2044 |
卖出 |
| 09:32:21 |
9.93 |
3 |
2047 |
买入 |
| 09:32:24 |
9.93 |
93 |
2140 |
买入 |
| 09:32:27 |
9.93 |
1 |
2141 |
卖出 |
| 09:32:30 |
9.94 |
51 |
2192 |
买入 |
| 09:32:36 |
9.94 |
100 |
2292 |
买入 |
| 09:32:39 |
9.94 |
10 |
2302 |
买入 |
| 09:32:42 |
9.94 |
42 |
2344 |
买入 |
| 09:32:45 |
9.94 |
75 |
2419 |
卖出 |
| 09:32:48 |
9.94 |
16 |
2435 |
买入 |
| 09:32:51 |
9.94 |
1 |
2436 |
卖出 |
| 09:32:57 |
9.94 |
1 |
2437 |
卖出 |
| 09:33:00 |
9.95 |
8 |
2445 |
买入 |
| 09:33:06 |
9.94 |
50 |
2495 |
卖出 |
| 09:33:09 |
9.95 |
3 |
2498 |
买入 |
| 09:33:12 |
9.95 |
12 |
2510 |
买入 |
| 09:33:24 |
9.94 |
1 |
2511 |
卖出 |
| 09:33:27 |
9.94 |
15 |
2526 |
卖出 |
| 09:33:30 |
9.94 |
13 |
2539 |
卖出 |
| 09:33:33 |
9.95 |
60 |
2599 |
买入 |
| 09:33:36 |
9.95 |
15 |
2614 |
买入 |
| 09:33:39 |
9.95 |
1 |
2615 |
卖出 |
| 09:33:51 |
9.96 |
10 |
2625 |
买入 |
| 09:33:54 |
9.95 |
16 |
2641 |
卖出 |
| 09:33:57 |
9.95 |
14 |
2655 |
卖出 |
| 09:34:00 |
9.94 |
1 |
2656 |
卖出 |
| 09:34:06 |
9.94 |
56 |
2712 |
卖出 |
| 09:34:09 |
9.95 |
25 |
2737 |
买入 |
| 09:34:12 |
9.95 |
1 |
2738 |
卖出 |
| 09:34:21 |
9.93 |
1 |
2739 |
卖出 |
| 09:34:33 |
9.93 |
1 |
2740 |
卖出 |
| 09:34:36 |
9.94 |
10 |
2750 |
买入 |
| 09:34:39 |
9.93 |
9 |
2759 |
卖出 |
| 09:34:42 |
9.93 |
5 |
2764 |
卖出 |
| 09:34:48 |
9.93 |
2 |
2766 |
卖出 |
| 09:34:51 |
9.93 |
20 |
2786 |
卖出 |
| 09:35:15 |
9.94 |
2 |
2788 |
买入 |
| 09:35:21 |
9.93 |
43 |
2831 |
卖出 |
| 09:35:27 |
9.93 |
24 |
2855 |
卖出 |
| 09:35:30 |
9.93 |
48 |
2903 |
卖出 |
| 09:35:33 |
9.92 |
40 |
2943 |
卖出 |
| 09:35:36 |
9.92 |
1 |
2944 |
卖出 |
| 09:35:42 |
9.92 |
1 |
2945 |
卖出 |
| 09:35:45 |
9.93 |
59 |
3004 |
买入 |
| 09:35:48 |
9.92 |
1 |
3005 |
卖出 |
| 09:35:51 |
9.92 |
3 |
3008 |
卖出 |
| 09:36:09 |
9.91 |
12 |
3020 |
卖出 |
| 09:36:12 |
9.9 |
6 |
3026 |
卖出 |
| 09:36:21 |
9.91 |
16 |
3042 |
买入 |
| 09:36:24 |
9.91 |
2 |
3044 |
卖出 |
| 09:36:27 |
9.91 |
3 |
3047 |
卖出 |
| 09:36:33 |
9.91 |
2 |
3049 |
卖出 |
| 09:36:36 |
9.91 |
2 |
3051 |
卖出 |
| 09:36:39 |
9.92 |
9 |
3060 |
买入 |
| 09:36:57 |
9.92 |
16 |
3076 |
买入 |
| 09:37:03 |
9.92 |
5 |
3081 |
卖出 |
| 09:37:06 |
9.91 |
8 |
3089 |
卖出 |
| 09:37:09 |
9.91 |
3 |
3092 |
卖出 |
| 09:37:12 |
9.9 |
123 |
3215 |
卖出 |
| 09:37:15 |
9.9 |
7 |
3222 |
卖出 |
| 09:37:18 |
9.9 |
18 |
3240 |
卖出 |
| 09:37:21 |
9.89 |
9 |
3249 |
卖出 |
| 09:37:24 |
9.9 |
4 |
3253 |
买入 |
| 09:37:27 |
9.9 |
82 |
3335 |
买入 |
| 09:37:36 |
9.9 |
19 |
3354 |
卖出 |
| 09:37:48 |
9.89 |
2 |
3356 |
卖出 |
| 09:38:03 |
9.89 |
1 |
3357 |
卖出 |
| 09:38:09 |
9.88 |
2 |
3359 |
卖出 |
| 09:38:12 |
9.88 |
2 |
3361 |
卖出 |
| 09:38:15 |
9.88 |
11 |
3372 |
卖出 |
| 09:38:27 |
9.86 |
108 |
3480 |
卖出 |
| 09:38:33 |
9.86 |
25 |
3505 |
卖出 |
| 09:38:36 |
9.86 |
35 |
3540 |
买入 |
| 09:38:42 |
9.86 |
5 |
3545 |
买入 |
| 09:38:45 |
9.86 |
20 |
3565 |
买入 |
| 09:38:48 |
9.85 |
4 |
3569 |
卖出 |
| 09:38:51 |
9.86 |
15 |
3584 |
买入 |
| 09:39:06 |
9.85 |
2 |
3586 |
卖出 |
| 09:39:09 |
9.84 |
47 |
3633 |
卖出 |
| 09:39:12 |
9.84 |
25 |
3658 |
买入 |
| 09:39:18 |
9.84 |
2 |
3660 |
卖出 |
| 09:39:24 |
9.85 |
2 |
3662 |
买入 |
| 09:39:36 |
9.85 |
1 |
3663 |
买入 |
| 09:39:42 |
9.85 |
74 |
3737 |
买入 |
| 09:39:45 |
9.85 |
1 |
3738 |
卖出 |
| 09:39:54 |
9.85 |
48 |
3786 |
买入 |
| 09:40:09 |
9.86 |
1 |
3787 |
买入 |
| 09:40:12 |
9.85 |
6 |
3793 |
卖出 |
| 09:40:15 |
9.85 |
63 |
3856 |
卖出 |
| 09:40:18 |
9.84 |
34 |
3890 |
卖出 |
| 09:40:21 |
9.85 |
2 |
3892 |
卖出 |
| 09:40:27 |
9.84 |
3 |
3895 |
卖出 |
| 09:40:30 |
9.84 |
2 |
3897 |
卖出 |
| 09:40:33 |
9.84 |
3 |
3900 |
卖出 |
| 09:40:36 |
9.84 |
40 |
3940 |
卖出 |
| 09:40:42 |
9.84 |
60 |
4000 |
买入 |
| 09:40:45 |
9.83 |
42 |
4042 |
卖出 |
| 09:40:51 |
9.83 |
45 |
4087 |
买入 |
| 09:40:54 |
9.83 |
22 |
4109 |
卖出 |
| 09:40:57 |
9.84 |
16 |
4125 |
买入 |
| 09:41:12 |
9.84 |
3 |
4128 |
买入 |
| 09:41:30 |
9.85 |
7 |
4135 |
买入 |
| 09:41:33 |
9.86 |
47 |
4182 |
买入 |
| 09:41:36 |
9.85 |
4 |
4186 |
买入 |
| 09:41:39 |
9.87 |
13 |
4199 |
买入 |
| 09:41:42 |
9.87 |
4 |
4203 |
买入 |
| 09:41:45 |
9.87 |
3 |
4206 |
买入 |
| 09:41:48 |
9.88 |
4 |
4210 |
买入 |
| 09:41:51 |
9.88 |
6 |
4216 |
买入 |
| 09:41:54 |
9.87 |
2 |
4218 |
买入 |
| 09:41:57 |
9.87 |
4 |
4222 |
买入 |
| 09:42:00 |
9.88 |
5 |
4227 |
买入 |
| 09:42:03 |
9.85 |
109 |
4336 |
卖出 |
| 09:42:06 |
9.87 |
101 |
4437 |
买入 |
| 09:42:12 |
9.85 |
1 |
4438 |
卖出 |
| 09:42:15 |
9.86 |
10 |
4448 |
买入 |
| 09:42:30 |
9.85 |
1 |
4449 |
卖出 |
| 09:42:33 |
9.85 |
5 |
4454 |
买入 |
| 09:42:36 |
9.85 |
1 |
4455 |
卖出 |
| 09:42:39 |
9.86 |
1 |
4456 |
买入 |
| 09:42:42 |
9.86 |
1 |
4457 |
买入 |
| 09:42:57 |
9.85 |
11 |
4468 |
卖出 |
| 09:43:06 |
9.86 |
2 |
4470 |
买入 |
| 09:43:36 |
9.85 |
8 |
4478 |
卖出 |
| 09:43:39 |
9.85 |
1 |
4479 |
买入 |
| 09:44:00 |
9.84 |
98 |
4577 |
卖出 |
| 09:44:03 |
9.83 |
22 |
4599 |
卖出 |
| 09:44:06 |
9.83 |
4 |
4603 |
卖出 |
| 09:44:09 |
9.83 |
2 |
4605 |
卖出 |
| 09:44:12 |
9.83 |
14 |
4619 |
卖出 |
| 09:44:27 |
9.83 |
1 |
4620 |
买入 |
| 09:44:33 |
9.81 |
219 |
4839 |
卖出 |
| 09:44:36 |
9.81 |
34 |
4873 |
卖出 |
| 09:44:39 |
9.81 |
3 |
4876 |
卖出 |
| 09:44:54 |
9.81 |
21 |
4897 |
卖出 |
| 09:45:00 |
9.81 |
2 |
4899 |
买入 |
| 09:45:12 |
9.8 |
20 |
4919 |
卖出 |
| 09:45:30 |
9.8 |
86 |
5005 |
卖出 |
| 09:45:33 |
9.8 |
1 |
5006 |
卖出 |
| 09:45:42 |
9.8 |
5 |
5011 |
卖出 |
| 09:46:00 |
9.8 |
20 |
5031 |
卖出 |
| 09:46:09 |
9.82 |
5 |
5036 |
买入 |
| 09:46:54 |
9.82 |
1 |
5037 |
买入 |
| 09:47:06 |
9.81 |
6 |
5043 |
卖出 |
| 09:47:09 |
9.81 |
1 |
5044 |
卖出 |
| 09:47:12 |
9.81 |
102 |
5146 |
卖出 |
| 09:47:15 |
9.81 |
2 |
5148 |
卖出 |
| 09:47:24 |
9.82 |
40 |
5188 |
买入 |
| 09:47:27 |
9.82 |
3 |
5191 |
买入 |
| 09:47:33 |
9.81 |
22 |
5213 |
卖出 |
| 09:47:36 |
9.82 |
1 |
5214 |
买入 |
| 09:47:42 |
9.82 |
4 |
5218 |
买入 |
| 09:47:45 |
9.82 |
248 |
5466 |
买入 |
| 09:48:03 |
9.84 |
7 |
5473 |
买入 |
| 09:48:12 |
9.82 |
13 |
5486 |
卖出 |
| 09:48:15 |
9.82 |
4 |
5490 |
卖出 |
| 09:48:27 |
9.84 |
41 |
5531 |
买入 |
| 09:48:42 |
9.84 |
36 |
5567 |
买入 |
| 09:49:06 |
9.83 |
1 |
5568 |
卖出 |
| 09:49:09 |
9.83 |
22 |
5590 |
卖出 |
| 09:49:12 |
9.83 |
31 |
5621 |
卖出 |
| 09:49:15 |
9.83 |
10 |
5631 |
卖出 |
| 09:49:18 |
9.83 |
8 |
5639 |
卖出 |
| 09:49:30 |
9.83 |
26 |
5665 |
卖出 |
| 09:49:33 |
9.83 |
3 |
5668 |
卖出 |
| 09:49:36 |
9.82 |
4 |
5672 |
卖出 |
| 09:49:51 |
9.82 |
1 |
5673 |
卖出 |
| 09:50:03 |
9.81 |
178 |
5851 |
卖出 |
| 09:50:06 |
9.81 |
36 |
5887 |
卖出 |
| 09:50:09 |
9.81 |
122 |
6009 |
卖出 |
| 09:50:12 |
9.8 |
14 |
6023 |
卖出 |
| 09:50:15 |
9.8 |
14 |
6037 |
卖出 |
| 09:50:18 |
9.8 |
7 |
6044 |
卖出 |
| 09:50:21 |
9.81 |
3 |
6047 |
买入 |
| 09:50:24 |
9.8 |
115 |
6162 |
卖出 |
| 09:50:27 |
9.78 |
198 |
6360 |
卖出 |
| 09:50:30 |
9.79 |
20 |
6380 |
买入 |
| 09:50:36 |
9.78 |
99 |
6479 |
卖出 |
| 09:50:39 |
9.78 |
1 |
6480 |
卖出 |
| 09:50:51 |
9.77 |
205 |
6685 |
卖出 |
| 09:50:54 |
9.77 |
2 |
6687 |
买入 |
| 09:51:00 |
9.77 |
9 |
6696 |
买入 |
| 09:51:03 |
9.77 |
1 |
6697 |
买入 |
| 09:51:06 |
9.77 |
65 |
6762 |
买入 |
| 09:51:09 |
9.76 |
70 |
6832 |
卖出 |
| 09:51:18 |
9.76 |
1 |
6833 |
卖出 |
| 09:51:27 |
9.77 |
4 |
6837 |
买入 |
| 09:51:30 |
9.78 |
64 |
6901 |
买入 |
| 09:51:42 |
9.78 |
19 |
6920 |
买入 |
| 09:51:48 |
9.79 |
1 |
6921 |
买入 |
| 09:51:51 |
9.79 |
1 |
6922 |
买入 |
| 09:52:00 |
9.8 |
13 |
6935 |
买入 |
| 09:52:03 |
9.8 |
15 |
6950 |
卖出 |
| 09:52:09 |
9.8 |
2 |
6952 |
买入 |
| 09:52:21 |
9.79 |
6 |
6958 |
买入 |
| 09:52:27 |
9.8 |
20 |
6978 |
买入 |
| 09:52:45 |
9.8 |
8 |
6986 |
买入 |
| 09:53:00 |
9.8 |
2 |
6988 |
卖出 |
| 09:53:03 |
9.8 |
1 |
6989 |
卖出 |
| 09:53:06 |
9.79 |
10 |
6999 |
卖出 |
| 09:53:09 |
9.79 |
6 |
7005 |
卖出 |
| 09:53:12 |
9.79 |
1 |
7006 |
卖出 |
| 09:53:24 |
9.8 |
6 |
7012 |
买入 |
| 09:53:45 |
9.79 |
11 |
7023 |
卖出 |
| 09:53:54 |
9.79 |
7 |
7030 |
卖出 |
| 09:53:57 |
9.79 |
1 |
7031 |
卖出 |
| 09:54:00 |
9.79 |
0 |
7031 |
卖出 |
| 09:54:06 |
9.79 |
3 |
7034 |
卖出 |
| 09:54:09 |
9.79 |
1 |
7035 |
卖出 |
| 09:54:12 |
9.79 |
6 |
7041 |
卖出 |
| 09:54:21 |
9.8 |
6 |
7047 |
买入 |
| 09:54:27 |
9.79 |
1 |
7048 |
卖出 |
| 09:54:30 |
9.79 |
2 |
7050 |
卖出 |
| 09:55:06 |
9.79 |
71 |
7121 |
卖出 |
| 09:55:09 |
9.78 |
52 |
7173 |
卖出 |
| 09:55:12 |
9.77 |
1 |
7174 |
卖出 |
| 09:55:15 |
9.78 |
6 |
7180 |
买入 |
| 09:55:21 |
9.77 |
8 |
7188 |
卖出 |
| 09:55:24 |
9.78 |
10 |
7198 |
买入 |
| 09:55:39 |
9.78 |
1 |
7199 |
买入 |
| 09:55:48 |
9.78 |
1 |
7200 |
买入 |
| 09:56:00 |
9.78 |
6 |
7206 |
买入 |
| 09:56:24 |
9.78 |
1 |
7207 |
买入 |
| 09:56:27 |
9.78 |
4 |
7211 |
卖出 |
| 09:56:33 |
9.78 |
6 |
7217 |
卖出 |
| 09:56:36 |
9.77 |
13 |
7230 |
卖出 |
| 09:56:42 |
9.78 |
8 |
7238 |
买入 |
| 09:56:48 |
9.79 |
6 |
7244 |
买入 |
| 09:57:09 |
9.78 |
1 |
7245 |
卖出 |
| 09:57:15 |
9.78 |
2 |
7247 |
卖出 |
| 09:57:18 |
9.78 |
1 |
7248 |
卖出 |
| 09:57:21 |
9.79 |
3 |
7251 |
买入 |
| 09:57:24 |
9.79 |
3 |
7254 |
买入 |
| 09:57:27 |
9.79 |
10 |
7264 |
买入 |
| 09:57:30 |
9.79 |
7 |
7271 |
买入 |
| 09:57:39 |
9.78 |
101 |
7372 |
卖出 |
| 09:57:42 |
9.78 |
5 |
7377 |
卖出 |
| 09:57:51 |
9.78 |
1 |
7378 |
卖出 |
| 09:57:57 |
9.77 |
1 |
7379 |
卖出 |
| 09:58:00 |
9.77 |
19 |
7398 |
卖出 |
| 09:58:06 |
9.77 |
2 |
7400 |
卖出 |
| 09:58:09 |
9.77 |
22 |
7422 |
卖出 |
| 09:58:12 |
9.78 |
20 |
7442 |
买入 |