勘设股份[603458]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
10.18 |
7 |
7 |
集合竞价 |
| 09:15:05 |
10.15 |
10 |
10 |
集合竞价 |
| 09:15:08 |
10.15 |
30 |
30 |
集合竞价 |
| 09:15:11 |
10.15 |
40 |
40 |
集合竞价 |
| 09:15:14 |
10.15 |
99 |
99 |
集合竞价 |
| 09:15:50 |
10.12 |
250 |
250 |
集合竞价 |
| 09:16:05 |
10.09 |
436 |
436 |
集合竞价 |
| 09:16:20 |
10.06 |
575 |
575 |
集合竞价 |
| 09:16:23 |
10 |
758 |
758 |
集合竞价 |
| 09:16:53 |
10.1 |
758 |
758 |
集合竞价 |
| 09:17:02 |
10.1 |
512 |
512 |
集合竞价 |
| 09:17:11 |
10.11 |
326 |
326 |
集合竞价 |
| 09:17:26 |
10.12 |
187 |
187 |
集合竞价 |
| 09:17:32 |
10.06 |
630 |
630 |
集合竞价 |
| 09:17:56 |
10.08 |
630 |
630 |
集合竞价 |
| 09:18:11 |
10.12 |
187 |
187 |
集合竞价 |
| 09:18:14 |
10.1 |
434 |
434 |
集合竞价 |
| 09:18:32 |
10.15 |
99 |
99 |
集合竞价 |
| 09:19:20 |
10.15 |
102 |
102 |
集合竞价 |
| 09:19:53 |
10.15 |
102 |
102 |
集合竞价 |
| 09:21:29 |
10.15 |
135 |
135 |
集合竞价 |
| 09:21:59 |
10.15 |
236 |
236 |
集合竞价 |
| 09:22:32 |
10.15 |
246 |
246 |
集合竞价 |
| 09:22:56 |
10.15 |
246 |
246 |
集合竞价 |
| 09:23:02 |
10.15 |
246 |
246 |
集合竞价 |
| 09:23:05 |
10.15 |
291 |
291 |
集合竞价 |
| 09:23:11 |
10.15 |
307 |
307 |
集合竞价 |
| 09:23:23 |
10.15 |
317 |
317 |
集合竞价 |
| 09:23:29 |
10.15 |
319 |
319 |
集合竞价 |
| 09:23:44 |
10.15 |
330 |
330 |
集合竞价 |
| 09:24:14 |
10.15 |
342 |
342 |
集合竞价 |
| 09:24:35 |
10.15 |
342 |
342 |
集合竞价 |
| 09:24:41 |
10.15 |
352 |
352 |
集合竞价 |
| 09:24:50 |
10.15 |
371 |
371 |
集合竞价 |
| 09:24:53 |
10.15 |
386 |
386 |
集合竞价 |
| 09:24:59 |
10.15 |
390 |
390 |
集合竞价 |
| 09:25:04 |
10.15 |
450 |
840 |
卖出 |
| 09:30:02 |
10.15 |
20 |
860 |
卖出 |
| 09:30:05 |
10.18 |
16 |
876 |
买入 |
| 09:30:08 |
10.16 |
16 |
892 |
卖出 |
| 09:30:11 |
10.18 |
51 |
943 |
买入 |
| 09:30:14 |
10.19 |
118 |
1061 |
买入 |
| 09:30:17 |
10.21 |
154 |
1215 |
买入 |
| 09:30:20 |
10.22 |
94 |
1309 |
买入 |
| 09:30:23 |
10.24 |
196 |
1505 |
买入 |
| 09:30:26 |
10.25 |
12 |
1517 |
买入 |
| 09:30:29 |
10.24 |
6 |
1523 |
卖出 |
| 09:30:32 |
10.24 |
23 |
1546 |
卖出 |
| 09:30:35 |
10.24 |
78 |
1624 |
卖出 |
| 09:30:38 |
10.22 |
6 |
1630 |
卖出 |
| 09:30:41 |
10.22 |
54 |
1684 |
卖出 |
| 09:30:44 |
10.24 |
38 |
1722 |
买入 |
| 09:30:47 |
10.21 |
55 |
1777 |
卖出 |
| 09:30:50 |
10.21 |
12 |
1789 |
卖出 |
| 09:30:53 |
10.22 |
32 |
1821 |
买入 |
| 09:30:56 |
10.17 |
186 |
2007 |
卖出 |
| 09:30:59 |
10.21 |
18 |
2025 |
买入 |
| 09:31:02 |
10.22 |
10 |
2035 |
买入 |
| 09:31:05 |
10.22 |
42 |
2077 |
卖出 |
| 09:31:08 |
10.22 |
109 |
2186 |
买入 |
| 09:31:11 |
10.21 |
18 |
2204 |
卖出 |
| 09:31:14 |
10.21 |
29 |
2233 |
卖出 |
| 09:31:17 |
10.21 |
14 |
2247 |
买入 |
| 09:31:20 |
10.21 |
32 |
2279 |
买入 |
| 09:31:23 |
10.2 |
1 |
2280 |
买入 |
| 09:31:26 |
10.2 |
1 |
2281 |
买入 |
| 09:31:29 |
10.2 |
10 |
2291 |
卖出 |
| 09:31:32 |
10.2 |
32 |
2323 |
买入 |
| 09:31:35 |
10.2 |
18 |
2341 |
买入 |
| 09:31:41 |
10.2 |
55 |
2396 |
买入 |
| 09:31:44 |
10.2 |
22 |
2418 |
卖出 |
| 09:31:47 |
10.21 |
7 |
2425 |
买入 |
| 09:31:50 |
10.21 |
2 |
2427 |
买入 |
| 09:31:53 |
10.2 |
1 |
2428 |
卖出 |
| 09:31:56 |
10.21 |
25 |
2453 |
买入 |
| 09:31:59 |
10.21 |
2 |
2455 |
卖出 |
| 09:32:02 |
10.2 |
21 |
2476 |
卖出 |
| 09:32:05 |
10.21 |
44 |
2520 |
买入 |
| 09:32:08 |
10.21 |
24 |
2544 |
卖出 |
| 09:32:11 |
10.22 |
1 |
2545 |
买入 |
| 09:32:14 |
10.22 |
17 |
2562 |
买入 |
| 09:32:20 |
10.21 |
6 |
2568 |
卖出 |
| 09:32:23 |
10.21 |
1 |
2569 |
买入 |
| 09:32:26 |
10.21 |
19 |
2588 |
买入 |
| 09:32:29 |
10.22 |
97 |
2685 |
买入 |
| 09:32:32 |
10.22 |
1 |
2686 |
买入 |
| 09:32:35 |
10.22 |
14 |
2700 |
买入 |
| 09:32:38 |
10.22 |
7 |
2707 |
买入 |
| 09:32:41 |
10.22 |
12 |
2719 |
卖出 |
| 09:32:44 |
10.23 |
61 |
2780 |
买入 |
| 09:32:50 |
10.23 |
14 |
2794 |
买入 |
| 09:32:53 |
10.23 |
79 |
2873 |
买入 |
| 09:32:56 |
10.23 |
41 |
2914 |
买入 |
| 09:32:59 |
10.23 |
18 |
2932 |
买入 |
| 09:33:02 |
10.24 |
3 |
2935 |
买入 |
| 09:33:05 |
10.24 |
8 |
2943 |
买入 |
| 09:33:08 |
10.24 |
109 |
3052 |
买入 |
| 09:33:11 |
10.23 |
11 |
3063 |
卖出 |
| 09:33:14 |
10.24 |
4 |
3067 |
买入 |
| 09:33:17 |
10.24 |
6 |
3073 |
卖出 |
| 09:33:20 |
10.25 |
45 |
3118 |
买入 |
| 09:33:23 |
10.25 |
43 |
3161 |
买入 |
| 09:33:26 |
10.25 |
7 |
3168 |
卖出 |
| 09:33:29 |
10.25 |
26 |
3194 |
卖出 |
| 09:33:32 |
10.25 |
212 |
3406 |
卖出 |
| 09:33:35 |
10.27 |
43 |
3449 |
买入 |
| 09:33:38 |
10.26 |
16 |
3465 |
卖出 |
| 09:33:41 |
10.26 |
1 |
3466 |
买入 |
| 09:33:44 |
10.26 |
17 |
3483 |
买入 |
| 09:33:47 |
10.26 |
25 |
3508 |
买入 |
| 09:33:50 |
10.27 |
6 |
3514 |
买入 |
| 09:33:53 |
10.27 |
94 |
3608 |
买入 |
| 09:33:56 |
10.26 |
19 |
3627 |
卖出 |
| 09:33:59 |
10.26 |
46 |
3673 |
买入 |
| 09:34:05 |
10.27 |
63 |
3736 |
买入 |
| 09:34:08 |
10.26 |
4 |
3740 |
卖出 |
| 09:34:11 |
10.27 |
172 |
3912 |
买入 |
| 09:34:14 |
10.27 |
316 |
4228 |
买入 |
| 09:34:17 |
10.27 |
148 |
4376 |
买入 |
| 09:34:20 |
10.28 |
42 |
4418 |
买入 |
| 09:34:23 |
10.28 |
194 |
4612 |
买入 |
| 09:34:26 |
10.29 |
439 |
5051 |
买入 |
| 09:34:29 |
10.29 |
23 |
5074 |
买入 |
| 09:34:32 |
10.3 |
197 |
5271 |
买入 |
| 09:34:35 |
10.3 |
26 |
5297 |
买入 |
| 09:34:38 |
10.3 |
13 |
5310 |
买入 |
| 09:34:41 |
10.3 |
167 |
5477 |
买入 |
| 09:34:44 |
10.3 |
2 |
5479 |
买入 |
| 09:34:47 |
10.29 |
66 |
5545 |
卖出 |
| 09:34:50 |
10.3 |
25 |
5570 |
买入 |
| 09:34:53 |
10.29 |
25 |
5595 |
买入 |
| 09:34:56 |
10.29 |
122 |
5717 |
卖出 |
| 09:34:59 |
10.29 |
24 |
5741 |
卖出 |
| 09:35:02 |
10.3 |
100 |
5841 |
买入 |
| 09:35:05 |
10.3 |
193 |
6034 |
买入 |
| 09:35:08 |
10.3 |
115 |
6149 |
买入 |
| 09:35:11 |
10.3 |
142 |
6291 |
买入 |
| 09:35:14 |
10.3 |
629 |
6920 |
买入 |
| 09:35:17 |
10.31 |
199 |
7119 |
买入 |
| 09:35:20 |
10.3 |
22 |
7141 |
卖出 |
| 09:35:23 |
10.3 |
14 |
7155 |
买入 |
| 09:35:26 |
10.3 |
118 |
7273 |
买入 |
| 09:35:29 |
10.3 |
42 |
7315 |
买入 |
| 09:35:32 |
10.3 |
178 |
7493 |
买入 |
| 09:35:38 |
10.31 |
8 |
7501 |
买入 |
| 09:35:41 |
10.3 |
106 |
7607 |
卖出 |
| 09:35:44 |
10.3 |
34 |
7641 |
卖出 |
| 09:35:47 |
10.3 |
103 |
7744 |
卖出 |
| 09:35:50 |
10.3 |
75 |
7819 |
卖出 |
| 09:35:53 |
10.29 |
65 |
7884 |
卖出 |
| 09:35:56 |
10.3 |
30 |
7914 |
买入 |
| 09:35:59 |
10.29 |
24 |
7938 |
卖出 |
| 09:36:02 |
10.3 |
67 |
8005 |
买入 |
| 09:36:05 |
10.3 |
191 |
8196 |
买入 |
| 09:36:08 |
10.3 |
137 |
8333 |
卖出 |
| 09:36:11 |
10.3 |
6 |
8339 |
买入 |
| 09:36:14 |
10.3 |
45 |
8384 |
买入 |
| 09:36:17 |
10.29 |
25 |
8409 |
卖出 |
| 09:36:20 |
10.31 |
341 |
8750 |
买入 |
| 09:36:23 |
10.3 |
13 |
8763 |
买入 |
| 09:36:29 |
10.29 |
2 |
8765 |
买入 |
| 09:36:32 |
10.3 |
45 |
8810 |
买入 |
| 09:36:35 |
10.29 |
45 |
8855 |
卖出 |
| 09:36:38 |
10.3 |
50 |
8905 |
买入 |
| 09:36:41 |
10.29 |
3 |
8908 |
卖出 |
| 09:36:47 |
10.29 |
4 |
8912 |
卖出 |
| 09:36:50 |
10.29 |
13 |
8925 |
卖出 |
| 09:36:53 |
10.29 |
84 |
9009 |
卖出 |
| 09:36:56 |
10.29 |
2 |
9011 |
买入 |
| 09:36:59 |
10.29 |
15 |
9026 |
买入 |
| 09:37:02 |
10.3 |
301 |
9327 |
买入 |
| 09:37:05 |
10.31 |
181 |
9508 |
买入 |
| 09:37:08 |
10.32 |
94 |
9602 |
买入 |
| 09:37:11 |
10.32 |
5 |
9607 |
买入 |
| 09:37:14 |
10.32 |
39 |
9646 |
买入 |
| 09:37:17 |
10.31 |
12 |
9658 |
卖出 |
| 09:37:20 |
10.3 |
5 |
9663 |
卖出 |
| 09:37:23 |
10.31 |
8 |
9671 |
买入 |
| 09:37:26 |
10.3 |
8 |
9679 |
卖出 |
| 09:37:29 |
10.3 |
14 |
9693 |
卖出 |
| 09:37:32 |
10.3 |
16 |
9709 |
卖出 |
| 09:37:35 |
10.3 |
22 |
9731 |
卖出 |
| 09:37:38 |
10.3 |
105 |
9836 |
卖出 |
| 09:37:41 |
10.31 |
125 |
9961 |
买入 |
| 09:37:47 |
10.3 |
6 |
9967 |
买入 |
| 09:37:50 |
10.3 |
12 |
9979 |
买入 |
| 09:37:53 |
10.3 |
33 |
10012 |
买入 |
| 09:37:56 |
10.3 |
1007 |
11019 |
买入 |
| 09:37:59 |
10.3 |
22 |
11041 |
卖出 |
| 09:38:02 |
10.31 |
1 |
11042 |
买入 |
| 09:38:05 |
10.34 |
14 |
11056 |
买入 |
| 09:38:08 |
10.34 |
13 |
11069 |
买入 |
| 09:38:11 |
10.33 |
20 |
11089 |
卖出 |
| 09:38:17 |
10.34 |
56 |
11145 |
买入 |
| 09:38:20 |
10.33 |
46 |
11191 |
卖出 |
| 09:38:23 |
10.33 |
28 |
11219 |
卖出 |
| 09:38:26 |
10.34 |
163 |
11382 |
买入 |
| 09:38:29 |
10.34 |
13 |
11395 |
卖出 |
| 09:38:32 |
10.34 |
29 |
11424 |
买入 |
| 09:38:38 |
10.35 |
10 |
11434 |
买入 |
| 09:38:41 |
10.34 |
98 |
11532 |
卖出 |
| 09:38:44 |
10.35 |
10 |
11542 |
买入 |
| 09:38:47 |
10.35 |
157 |
11699 |
买入 |
| 09:38:50 |
10.35 |
63 |
11762 |
买入 |
| 09:38:53 |
10.35 |
241 |
12003 |
买入 |
| 09:38:56 |
10.36 |
142 |
12145 |
买入 |
| 09:38:59 |
10.36 |
7 |
12152 |
卖出 |
| 09:39:02 |
10.36 |
46 |
12198 |
卖出 |
| 09:39:05 |
10.36 |
119 |
12317 |
卖出 |
| 09:39:08 |
10.37 |
215 |
12532 |
买入 |
| 09:39:11 |
10.38 |
14 |
12546 |
买入 |
| 09:39:14 |
10.37 |
5 |
12551 |
卖出 |
| 09:39:17 |
10.36 |
344 |
12895 |
卖出 |
| 09:39:20 |
10.38 |
23 |
12918 |
买入 |
| 09:39:23 |
10.38 |
36 |
12954 |
买入 |
| 09:39:26 |
10.37 |
25 |
12979 |
买入 |
| 09:39:29 |
10.37 |
11 |
12990 |
买入 |
| 09:39:32 |
10.36 |
65 |
13055 |
卖出 |
| 09:39:35 |
10.37 |
32 |
13087 |
买入 |
| 09:39:38 |
10.36 |
153 |
13240 |
卖出 |
| 09:39:41 |
10.38 |
425 |
13665 |
买入 |
| 09:39:44 |
10.38 |
29 |
13694 |
卖出 |
| 09:39:47 |
10.38 |
36 |
13730 |
卖出 |
| 09:39:50 |
10.38 |
203 |
13933 |
卖出 |
| 09:39:53 |
10.38 |
83 |
14016 |
卖出 |
| 09:39:56 |
10.38 |
3 |
14019 |
买入 |
| 09:39:59 |
10.38 |
22 |
14041 |
买入 |
| 09:40:02 |
10.37 |
9 |
14050 |
卖出 |
| 09:40:05 |
10.37 |
30 |
14080 |
买入 |
| 09:40:08 |
10.36 |
14 |
14094 |
卖出 |
| 09:40:11 |
10.36 |
170 |
14264 |
卖出 |
| 09:40:14 |
10.36 |
57 |
14321 |
卖出 |
| 09:40:17 |
10.35 |
346 |
14667 |
卖出 |
| 09:40:20 |
10.36 |
146 |
14813 |
买入 |
| 09:40:23 |
10.35 |
9 |
14822 |
卖出 |
| 09:40:26 |
10.36 |
14 |
14836 |
买入 |
| 09:40:29 |
10.35 |
30 |
14866 |
卖出 |
| 09:40:32 |
10.35 |
17 |
14883 |
卖出 |
| 09:40:35 |
10.35 |
23 |
14906 |
买入 |
| 09:40:38 |
10.35 |
10 |
14916 |
买入 |
| 09:40:41 |
10.34 |
15 |
14931 |
卖出 |
| 09:40:44 |
10.34 |
6 |
14937 |
卖出 |
| 09:40:47 |
10.34 |
63 |
15000 |
卖出 |
| 09:40:50 |
10.34 |
9 |
15009 |
卖出 |
| 09:40:53 |
10.34 |
40 |
15049 |
卖出 |
| 09:40:56 |
10.33 |
90 |
15139 |
卖出 |
| 09:40:59 |
10.34 |
24 |
15163 |
买入 |
| 09:41:02 |
10.33 |
54 |
15217 |
卖出 |
| 09:41:05 |
10.34 |
1 |
15218 |
买入 |
| 09:41:08 |
10.32 |
34 |
15252 |
卖出 |
| 09:41:11 |
10.33 |
2 |
15254 |
买入 |
| 09:41:14 |
10.33 |
10 |
15264 |
买入 |
| 09:41:17 |
10.32 |
20 |
15284 |
卖出 |
| 09:41:20 |
10.33 |
117 |
15401 |
买入 |
| 09:41:26 |
10.33 |
17 |
15418 |
卖出 |
| 09:41:32 |
10.33 |
9 |
15427 |
卖出 |
| 09:41:35 |
10.33 |
3 |
15430 |
卖出 |
| 09:41:38 |
10.33 |
30 |
15460 |
卖出 |
| 09:41:44 |
10.34 |
50 |
15510 |
买入 |
| 09:41:47 |
10.33 |
17 |
15527 |
卖出 |
| 09:41:50 |
10.33 |
6 |
15533 |
卖出 |
| 09:41:53 |
10.33 |
18 |
15551 |
卖出 |
| 09:41:56 |
10.33 |
89 |
15640 |
卖出 |
| 09:42:02 |
10.32 |
7 |
15647 |
卖出 |
| 09:42:05 |
10.32 |
147 |
15794 |
卖出 |
| 09:42:11 |
10.33 |
154 |
15948 |
买入 |
| 09:42:14 |
10.33 |
14 |
15962 |
卖出 |
| 09:42:17 |
10.33 |
71 |
16033 |
卖出 |
| 09:42:20 |
10.34 |
33 |
16066 |
买入 |
| 09:42:29 |
10.34 |
1 |
16067 |
买入 |
| 09:42:35 |
10.33 |
28 |
16095 |
卖出 |
| 09:42:38 |
10.33 |
32 |
16127 |
卖出 |
| 09:42:41 |
10.36 |
197 |
16324 |
买入 |
| 09:42:44 |
10.36 |
25 |
16349 |
买入 |
| 09:42:47 |
10.35 |
6 |
16355 |
卖出 |
| 09:42:50 |
10.36 |
25 |
16380 |
买入 |
| 09:42:53 |
10.36 |
75 |
16455 |
买入 |
| 09:42:56 |
10.37 |
202 |
16657 |
买入 |
| 09:43:02 |
10.38 |
2 |
16659 |
买入 |
| 09:43:05 |
10.38 |
33 |
16692 |
买入 |
| 09:43:08 |
10.38 |
21 |
16713 |
买入 |
| 09:43:11 |
10.38 |
552 |
17265 |
买入 |
| 09:43:14 |
10.39 |
6 |
17271 |
买入 |
| 09:43:17 |
10.4 |
142 |
17413 |
买入 |
| 09:43:20 |
10.39 |
17 |
17430 |
卖出 |
| 09:43:23 |
10.39 |
22 |
17452 |
卖出 |
| 09:43:26 |
10.39 |
72 |
17524 |
卖出 |
| 09:43:29 |
10.39 |
32 |
17556 |
卖出 |
| 09:43:32 |
10.4 |
743 |
18299 |
买入 |
| 09:43:35 |
10.4 |
117 |
18416 |
卖出 |
| 09:43:38 |
10.41 |
250 |
18666 |
买入 |
| 09:43:41 |
10.4 |
38 |
18704 |
卖出 |
| 09:43:44 |
10.43 |
558 |
19262 |
买入 |
| 09:43:47 |
10.43 |
33 |
19295 |
卖出 |
| 09:43:50 |
10.43 |
28 |
19323 |
卖出 |
| 09:43:53 |
10.43 |
10 |
19333 |
卖出 |
| 09:43:56 |
10.44 |
613 |
19946 |
买入 |
| 09:43:59 |
10.42 |
21 |
19967 |
卖出 |
| 09:44:02 |
10.44 |
174 |
20141 |
买入 |
| 09:44:05 |
10.45 |
117 |
20258 |
买入 |