卓然股份[688121]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:52 |
26.36 |
8 |
8 |
集合竞价 |
| 09:21:55 |
26.36 |
8 |
8 |
集合竞价 |
| 09:23:10 |
26.36 |
10 |
10 |
集合竞价 |
| 09:24:52 |
25.96 |
10 |
10 |
集合竞价 |
| 09:25:04 |
26.11 |
13 |
23 |
卖出 |
| 09:30:05 |
26.11 |
2 |
25 |
卖出 |
| 09:30:08 |
26.11 |
3 |
28 |
卖出 |
| 09:30:11 |
26.11 |
10 |
38 |
卖出 |
| 09:30:14 |
26.1 |
2 |
40 |
卖出 |
| 09:30:20 |
26.11 |
14 |
54 |
买入 |
| 09:30:23 |
26.11 |
11 |
65 |
卖出 |
| 09:30:26 |
26.11 |
4 |
69 |
卖出 |
| 09:30:29 |
26.15 |
22 |
91 |
买入 |
| 09:30:38 |
26.07 |
4 |
95 |
卖出 |
| 09:30:44 |
26.07 |
2 |
97 |
买入 |
| 09:30:47 |
26.07 |
8 |
105 |
买入 |
| 09:30:50 |
26.07 |
7 |
112 |
买入 |
| 09:30:56 |
26.07 |
4 |
116 |
买入 |
| 09:31:02 |
26 |
129 |
245 |
卖出 |
| 09:31:05 |
26.07 |
30 |
275 |
买入 |
| 09:31:08 |
26.07 |
11 |
286 |
卖出 |
| 09:31:11 |
26.07 |
2 |
288 |
买入 |
| 09:31:14 |
26.07 |
2 |
290 |
卖出 |
| 09:31:23 |
26.18 |
4 |
294 |
买入 |
| 09:31:29 |
26.18 |
2 |
296 |
买入 |
| 09:31:32 |
26.18 |
2 |
298 |
买入 |
| 09:31:35 |
26.18 |
3 |
301 |
买入 |
| 09:31:38 |
26.18 |
2 |
303 |
卖出 |
| 09:31:41 |
26.22 |
12 |
315 |
买入 |
| 09:31:44 |
26.22 |
20 |
335 |
卖出 |
| 09:31:47 |
26.18 |
22 |
357 |
卖出 |
| 09:31:50 |
26.22 |
38 |
395 |
买入 |
| 09:31:53 |
26.22 |
18 |
413 |
买入 |
| 09:31:56 |
26.21 |
0 |
413 |
买入 |
| 09:31:59 |
26.21 |
4 |
417 |
卖出 |
| 09:32:02 |
26.14 |
2 |
419 |
买入 |
| 09:32:05 |
26.14 |
6 |
425 |
卖出 |
| 09:32:14 |
26.14 |
2 |
427 |
卖出 |
| 09:32:20 |
26.14 |
0 |
427 |
卖出 |
| 09:32:23 |
26.14 |
2 |
429 |
买入 |
| 09:32:26 |
26.14 |
2 |
431 |
卖出 |
| 09:32:44 |
26.14 |
6 |
437 |
卖出 |
| 09:32:50 |
26.18 |
8 |
445 |
买入 |
| 09:32:53 |
26.14 |
7 |
452 |
卖出 |
| 09:33:02 |
26.14 |
15 |
467 |
买入 |
| 09:33:05 |
26.14 |
4 |
471 |
买入 |
| 09:33:14 |
26.14 |
5 |
476 |
卖出 |
| 09:33:23 |
26.17 |
2 |
478 |
买入 |
| 09:33:41 |
26.14 |
4 |
482 |
卖出 |
| 09:33:44 |
26.14 |
4 |
486 |
卖出 |
| 09:33:59 |
26.14 |
4 |
490 |
卖出 |
| 09:34:02 |
26.17 |
19 |
509 |
买入 |
| 09:34:05 |
26.17 |
10 |
519 |
卖出 |
| 09:34:11 |
26.17 |
2 |
521 |
卖出 |
| 09:34:14 |
26.18 |
4 |
525 |
买入 |
| 09:34:17 |
26.18 |
0 |
525 |
买入 |
| 09:34:32 |
26.17 |
4 |
529 |
买入 |
| 09:34:35 |
26.08 |
5 |
534 |
卖出 |
| 09:34:38 |
26.21 |
2 |
536 |
卖出 |
| 09:35:05 |
26.08 |
100 |
636 |
卖出 |
| 09:35:08 |
26.07 |
13 |
649 |
买入 |
| 09:35:11 |
26.07 |
2 |
651 |
卖出 |
| 09:35:17 |
26.09 |
6 |
657 |
买入 |
| 09:35:26 |
26.12 |
15 |
672 |
卖出 |
| 09:35:56 |
26.04 |
5 |
677 |
买入 |
| 09:36:23 |
26.04 |
9 |
686 |
买入 |
| 09:36:26 |
26.07 |
14 |
700 |
买入 |
| 09:36:47 |
26.12 |
20 |
720 |
买入 |
| 09:37:02 |
26.12 |
17 |
737 |
卖出 |
| 09:37:26 |
26.11 |
2 |
739 |
买入 |
| 09:38:05 |
26.11 |
3 |
742 |
买入 |
| 09:38:20 |
26.03 |
2 |
744 |
卖出 |
| 09:38:38 |
26.1 |
6 |
750 |
买入 |
| 09:39:08 |
26.02 |
12 |
762 |
卖出 |
| 09:39:11 |
26.02 |
2 |
764 |
卖出 |
| 09:39:14 |
26.02 |
10 |
774 |
卖出 |
| 09:39:17 |
26.02 |
8 |
782 |
卖出 |
| 09:39:26 |
26.05 |
9 |
791 |
买入 |
| 09:39:29 |
26.05 |
1 |
792 |
卖出 |
| 09:39:35 |
26.01 |
6 |
798 |
卖出 |
| 09:39:53 |
26.01 |
2 |
800 |
卖出 |
| 09:39:56 |
26.01 |
2 |
802 |
卖出 |
| 09:40:05 |
26 |
37 |
839 |
卖出 |
| 09:40:08 |
25.98 |
102 |
941 |
卖出 |
| 09:40:11 |
25.97 |
13 |
954 |
卖出 |
| 09:40:17 |
25.9 |
5 |
959 |
卖出 |
| 09:40:44 |
25.95 |
10 |
969 |
买入 |
| 09:40:47 |
25.94 |
3 |
972 |
卖出 |
| 09:40:50 |
25.95 |
6 |
978 |
买入 |
| 09:40:53 |
25.97 |
6 |
984 |
买入 |
| 09:40:56 |
25.97 |
6 |
990 |
买入 |
| 09:40:59 |
26.01 |
5 |
995 |
买入 |
| 09:41:05 |
26.01 |
9 |
1004 |
卖出 |
| 09:41:08 |
26.01 |
9 |
1013 |
买入 |
| 09:42:05 |
25.97 |
8 |
1021 |
卖出 |
| 09:42:08 |
26 |
6 |
1027 |
买入 |
| 09:42:32 |
26 |
6 |
1033 |
买入 |
| 09:42:35 |
26 |
22 |
1055 |
卖出 |
| 09:42:38 |
25.97 |
0 |
1055 |
卖出 |
| 09:42:41 |
25.97 |
1 |
1056 |
买入 |
| 09:42:44 |
25.97 |
0 |
1056 |
卖出 |
| 09:43:05 |
25.95 |
13 |
1069 |
卖出 |
| 09:43:08 |
25.95 |
2 |
1071 |
卖出 |
| 09:43:11 |
26 |
6 |
1077 |
买入 |
| 09:43:26 |
25.95 |
4 |
1081 |
卖出 |
| 09:43:29 |
25.95 |
29 |
1110 |
卖出 |
| 09:43:38 |
25.95 |
1 |
1111 |
买入 |
| 09:44:05 |
25.95 |
7 |
1118 |
买入 |
| 09:44:08 |
25.91 |
2 |
1120 |
卖出 |
| 09:44:11 |
25.9 |
30 |
1150 |
卖出 |
| 09:44:14 |
25.85 |
86 |
1236 |
卖出 |
| 09:44:17 |
25.85 |
1 |
1237 |
卖出 |
| 09:44:23 |
25.94 |
7 |
1244 |
买入 |
| 09:44:26 |
25.94 |
3 |
1247 |
买入 |
| 09:44:29 |
25.95 |
3 |
1250 |
买入 |
| 09:44:50 |
25.83 |
8 |
1258 |
卖出 |
| 09:44:53 |
25.83 |
2 |
1260 |
卖出 |
| 09:45:02 |
25.84 |
18 |
1278 |
卖出 |
| 09:45:50 |
25.97 |
2 |
1280 |
买入 |
| 09:45:53 |
25.9 |
2 |
1282 |
卖出 |
| 09:46:05 |
25.9 |
13 |
1295 |
卖出 |
| 09:46:26 |
25.93 |
2 |
1297 |
买入 |
| 09:46:29 |
25.93 |
2 |
1299 |
买入 |
| 09:46:32 |
25.93 |
2 |
1301 |
卖出 |
| 09:46:50 |
25.9 |
58 |
1359 |
卖出 |
| 09:47:23 |
25.95 |
34 |
1393 |
买入 |
| 09:47:26 |
25.95 |
10 |
1403 |
买入 |
| 09:47:32 |
25.96 |
4 |
1407 |
买入 |
| 09:47:38 |
25.96 |
2 |
1409 |
买入 |
| 09:47:50 |
25.95 |
2 |
1411 |
卖出 |
| 09:47:53 |
25.95 |
0 |
1411 |
卖出 |
| 09:48:05 |
25.9 |
2 |
1413 |
卖出 |
| 09:48:11 |
25.9 |
5 |
1418 |
卖出 |
| 09:48:14 |
25.9 |
3 |
1421 |
卖出 |
| 09:48:17 |
25.9 |
2 |
1423 |
卖出 |
| 09:48:44 |
25.9 |
30 |
1453 |
卖出 |
| 09:48:47 |
25.9 |
2 |
1455 |
买入 |
| 09:48:50 |
25.9 |
2 |
1457 |
买入 |
| 09:48:56 |
25.9 |
47 |
1504 |
买入 |
| 09:48:59 |
25.9 |
0 |
1504 |
买入 |
| 09:49:41 |
25.91 |
6 |
1510 |
卖出 |
| 09:49:53 |
25.83 |
120 |
1630 |
卖出 |
| 09:50:14 |
25.78 |
60 |
1690 |
卖出 |
| 09:50:17 |
25.78 |
39 |
1729 |
买入 |
| 09:50:23 |
25.67 |
200 |
1929 |
卖出 |
| 09:50:44 |
25.75 |
23 |
1952 |
卖出 |
| 09:51:11 |
25.84 |
2 |
1954 |
买入 |
| 09:51:26 |
25.84 |
2 |
1956 |
买入 |
| 09:51:44 |
25.85 |
2 |
1958 |
卖出 |
| 09:52:08 |
25.84 |
2 |
1960 |
卖出 |
| 09:52:11 |
25.84 |
15 |
1975 |
卖出 |
| 09:52:38 |
25.76 |
5 |
1980 |
卖出 |
| 09:52:56 |
25.77 |
19 |
1999 |
买入 |
| 09:53:29 |
25.84 |
9 |
2008 |
买入 |
| 09:53:41 |
25.85 |
6 |
2014 |
买入 |
| 09:53:44 |
25.88 |
27 |
2041 |
买入 |
| 09:53:47 |
25.88 |
44 |
2085 |
买入 |
| 09:54:35 |
25.93 |
10 |
2095 |
买入 |
| 09:54:38 |
25.94 |
2 |
2097 |
买入 |
| 09:55:05 |
25.93 |
22 |
2119 |
卖出 |
| 09:55:08 |
25.88 |
20 |
2139 |
卖出 |
| 09:55:11 |
25.85 |
44 |
2183 |
卖出 |
| 09:55:14 |
25.84 |
16 |
2199 |
卖出 |
| 09:55:53 |
25.82 |
2 |
2201 |
卖出 |
| 09:55:56 |
25.81 |
2 |
2203 |
买入 |
| 09:56:41 |
25.8 |
4 |
2207 |
买入 |
| 09:56:44 |
25.8 |
5 |
2212 |
买入 |
| 09:56:56 |
25.79 |
2 |
2214 |
买入 |
| 09:57:08 |
25.8 |
2 |
2216 |
买入 |
| 09:57:14 |
25.8 |
2 |
2218 |
买入 |
| 09:57:17 |
25.81 |
31 |
2249 |
买入 |
| 09:57:20 |
25.82 |
2 |
2251 |
买入 |
| 09:57:23 |
25.84 |
11 |
2262 |
买入 |
| 09:57:26 |
25.84 |
2 |
2264 |
买入 |
| 09:57:29 |
25.85 |
3 |
2267 |
买入 |
| 09:57:44 |
25.85 |
5 |
2272 |
买入 |
| 09:58:05 |
25.85 |
3 |
2275 |
买入 |
| 09:58:08 |
25.85 |
3 |
2278 |
卖出 |
| 09:58:14 |
25.9 |
3 |
2281 |
买入 |
| 09:58:41 |
25.88 |
3 |
2284 |
买入 |
| 09:58:50 |
25.92 |
2 |
2286 |
买入 |
| 09:59:05 |
25.8 |
16 |
2302 |
卖出 |
| 09:59:08 |
25.81 |
9 |
2311 |
买入 |
| 09:59:14 |
25.88 |
3 |
2314 |
买入 |
| 09:59:17 |
25.87 |
3 |
2317 |
买入 |
| 09:59:35 |
25.87 |
5 |
2322 |
买入 |
| 10:00:14 |
25.83 |
9 |
2331 |
卖出 |
| 10:00:26 |
25.84 |
4 |
2335 |
买入 |
| 10:01:32 |
25.8 |
13 |
2348 |
卖出 |
| 10:01:44 |
25.7 |
67 |
2415 |
卖出 |
| 10:02:20 |
25.77 |
5 |
2420 |
买入 |
| 10:02:29 |
25.8 |
52 |
2472 |
买入 |
| 10:02:35 |
25.78 |
3 |
2475 |
买入 |
| 10:02:56 |
25.75 |
10 |
2485 |
卖出 |
| 10:02:59 |
25.77 |
15 |
2500 |
买入 |
| 10:03:05 |
25.78 |
4 |
2504 |
卖出 |
| 10:05:02 |
25.77 |
14 |
2518 |
买入 |
| 10:05:26 |
25.75 |
2 |
2520 |
卖出 |
| 10:05:35 |
25.75 |
15 |
2535 |
卖出 |
| 10:05:44 |
25.75 |
2 |
2537 |
买入 |
| 10:05:53 |
25.7 |
35 |
2572 |
卖出 |
| 10:06:05 |
25.7 |
27 |
2599 |
卖出 |
| 10:06:35 |
25.7 |
15 |
2614 |
卖出 |
| 10:06:50 |
25.7 |
10 |
2624 |
卖出 |
| 10:07:44 |
25.73 |
3 |
2627 |
买入 |
| 10:08:08 |
25.7 |
10 |
2637 |
卖出 |
| 10:08:20 |
25.73 |
5 |
2642 |
买入 |
| 10:08:29 |
25.73 |
2 |
2644 |
买入 |
| 10:09:02 |
25.73 |
2 |
2646 |
买入 |
| 10:09:35 |
25.73 |
3 |
2649 |
买入 |
| 10:09:50 |
25.73 |
1 |
2650 |
买入 |
| 10:10:05 |
25.75 |
1 |
2651 |
买入 |
| 10:11:41 |
25.77 |
6 |
2657 |
买入 |
| 10:11:59 |
25.8 |
3 |
2660 |
买入 |
| 10:12:17 |
25.77 |
1 |
2661 |
卖出 |
| 10:12:41 |
25.77 |
7 |
2668 |
卖出 |
| 10:12:47 |
25.77 |
8 |
2676 |
卖出 |
| 10:12:50 |
25.77 |
0 |
2676 |
卖出 |
| 10:13:02 |
25.7 |
6 |
2682 |
卖出 |
| 10:13:08 |
25.7 |
1 |
2683 |
卖出 |
| 10:13:11 |
25.69 |
21 |
2704 |
卖出 |
| 10:13:47 |
25.65 |
11 |
2715 |
卖出 |
| 10:13:50 |
25.63 |
5 |
2720 |
卖出 |
| 10:13:53 |
25.68 |
20 |
2740 |
买入 |
| 10:14:05 |
25.65 |
5 |
2745 |
卖出 |
| 10:14:14 |
25.65 |
5 |
2750 |
卖出 |
| 10:14:32 |
25.61 |
4 |
2754 |
卖出 |
| 10:14:35 |
25.61 |
2 |
2756 |
买入 |
| 10:14:38 |
25.61 |
2 |
2758 |
买入 |
| 10:14:41 |
25.61 |
6 |
2764 |
买入 |
| 10:14:47 |
25.6 |
7 |
2771 |
买入 |
| 10:14:50 |
25.6 |
5 |
2776 |
买入 |
| 10:14:59 |
25.58 |
2 |
2778 |
卖出 |
| 10:15:05 |
25.58 |
14 |
2792 |
买入 |
| 10:15:08 |
25.65 |
36 |
2828 |
买入 |
| 10:15:17 |
25.65 |
5 |
2833 |
买入 |
| 10:15:26 |
25.61 |
10 |
2843 |
卖出 |
| 10:15:29 |
25.61 |
10 |
2853 |
买入 |
| 10:15:53 |
25.6 |
18 |
2871 |
买入 |
| 10:16:05 |
25.61 |
2 |
2873 |
卖出 |
| 10:16:11 |
25.59 |
8 |
2881 |
卖出 |
| 10:16:14 |
25.59 |
6 |
2887 |
卖出 |
| 10:16:26 |
25.59 |
2 |
2889 |
卖出 |
| 10:16:41 |
25.6 |
8 |
2897 |
买入 |
| 10:16:50 |
25.59 |
9 |
2906 |
卖出 |
| 10:16:53 |
25.59 |
2 |
2908 |
卖出 |
| 10:17:08 |
25.56 |
20 |
2928 |
卖出 |
| 10:17:11 |
25.56 |
12 |
2940 |
卖出 |
| 10:17:23 |
25.53 |
10 |
2950 |
卖出 |
| 10:17:29 |
25.53 |
22 |
2972 |
卖出 |
| 10:17:38 |
25.53 |
11 |
2983 |
卖出 |
| 10:17:44 |
25.53 |
21 |
3004 |
卖出 |
| 10:17:50 |
25.53 |
0 |
3004 |
卖出 |
| 10:18:08 |
25.51 |
30 |
3034 |
卖出 |
| 10:18:11 |
25.5 |
34 |
3068 |
卖出 |
| 10:18:29 |
25.44 |
13 |
3081 |
卖出 |
| 10:18:35 |
25.5 |
6 |
3087 |
买入 |
| 10:18:44 |
25.44 |
4 |
3091 |
卖出 |
| 10:18:47 |
25.44 |
15 |
3106 |
买入 |
| 10:18:56 |
25.44 |
10 |
3116 |
卖出 |
| 10:19:08 |
25.44 |
12 |
3128 |
卖出 |
| 10:19:38 |
25.44 |
16 |
3144 |
卖出 |
| 10:19:44 |
25.49 |
6 |
3150 |
买入 |
| 10:19:47 |
25.44 |
88 |
3238 |
卖出 |
| 10:19:59 |
25.4 |
15 |
3253 |
卖出 |
| 10:20:02 |
25.44 |
2 |
3255 |
买入 |
| 10:20:05 |
25.44 |
7 |
3262 |
买入 |
| 10:20:08 |
25.45 |
30 |
3292 |
买入 |
| 10:20:20 |
25.46 |
8 |
3300 |
卖出 |
| 10:20:38 |
25.43 |
6 |
3306 |
卖出 |
| 10:20:47 |
25.43 |
10 |
3316 |
买入 |
| 10:20:53 |
25.43 |
2 |
3318 |
买入 |
| 10:20:56 |
25.41 |
12 |
3330 |
卖出 |
| 10:21:02 |
25.41 |
6 |
3336 |
买入 |
| 10:21:05 |
25.43 |
8 |
3344 |
买入 |
| 10:21:14 |
25.46 |
3 |
3347 |
买入 |
| 10:21:20 |
25.41 |
214 |
3561 |
卖出 |
| 10:22:17 |
25.41 |
38 |
3599 |
卖出 |
| 10:22:20 |
25.45 |
10 |
3609 |
买入 |
| 10:22:26 |
25.42 |
64 |
3673 |
卖出 |
| 10:22:29 |
25.42 |
63 |
3736 |
买入 |
| 10:22:38 |
25.43 |
23 |
3759 |
卖出 |
| 10:22:53 |
25.42 |
7 |
3766 |
买入 |
| 10:22:56 |
25.45 |
9 |
3775 |
买入 |
| 10:23:05 |
25.42 |
1 |
3776 |
卖出 |
| 10:23:08 |
25.42 |
5 |
3781 |
买入 |
| 10:23:14 |
25.42 |
12 |
3793 |
买入 |
| 10:23:17 |
25.42 |
7 |
3800 |
买入 |
| 10:23:20 |
25.42 |
9 |
3809 |
买入 |
| 10:23:53 |
25.42 |
4 |
3813 |
卖出 |
| 10:23:59 |
25.42 |
2 |
3815 |
买入 |
| 10:24:08 |
25.4 |
31 |
3846 |
卖出 |
| 10:24:44 |
25.36 |
16 |
3862 |
卖出 |
| 10:24:56 |
25.3 |
99 |
3961 |
卖出 |
| 10:25:05 |
25.4 |
9 |
3970 |
买入 |
| 10:25:08 |
25.4 |
57 |
4027 |
买入 |
| 10:25:11 |
25.32 |
39 |
4066 |
卖出 |
| 10:25:23 |
25.4 |
2 |
4068 |
买入 |
| 10:25:32 |
25.36 |
18 |
4086 |
卖出 |
| 10:25:35 |
25.36 |
17 |
4103 |
买入 |