鑫铂股份[003038]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
54 |
3 |
3 |
集合竞价 |
| 09:17:51 |
53.68 |
13 |
13 |
集合竞价 |
| 09:18:18 |
54 |
3 |
3 |
集合竞价 |
| 09:18:54 |
54 |
3 |
3 |
集合竞价 |
| 09:19:03 |
54 |
3 |
3 |
集合竞价 |
| 09:19:12 |
54 |
3 |
3 |
集合竞价 |
| 09:19:39 |
54.05 |
3 |
3 |
集合竞价 |
| 09:19:57 |
53.68 |
13 |
13 |
集合竞价 |
| 09:20:45 |
53.7 |
13 |
13 |
集合竞价 |
| 09:21:12 |
53.68 |
15 |
15 |
集合竞价 |
| 09:21:30 |
53.68 |
17 |
17 |
集合竞价 |
| 09:21:57 |
53.68 |
17 |
17 |
集合竞价 |
| 09:22:15 |
53.68 |
18 |
18 |
集合竞价 |
| 09:22:51 |
53.68 |
18 |
18 |
集合竞价 |
| 09:23:00 |
53.68 |
18 |
18 |
集合竞价 |
| 09:23:45 |
53.68 |
18 |
18 |
集合竞价 |
| 09:23:54 |
53.68 |
24 |
24 |
集合竞价 |
| 09:24:03 |
53.68 |
24 |
24 |
集合竞价 |
| 09:24:12 |
53.8 |
25 |
25 |
集合竞价 |
| 09:24:21 |
53.68 |
68 |
68 |
集合竞价 |
| 09:24:30 |
53.68 |
69 |
69 |
集合竞价 |
| 09:24:39 |
53.68 |
69 |
69 |
集合竞价 |
| 09:24:48 |
53.68 |
70 |
70 |
集合竞价 |
| 09:24:57 |
53.68 |
88 |
88 |
集合竞价 |
| 09:25:00 |
53.68 |
107 |
195 |
买入 |
| 09:30:00 |
53.7 |
69 |
264 |
买入 |
| 09:30:03 |
53.7 |
118 |
382 |
买入 |
| 09:30:06 |
54.35 |
5 |
387 |
买入 |
| 09:30:09 |
54 |
15 |
402 |
卖出 |
| 09:30:12 |
54.35 |
15 |
417 |
买入 |
| 09:30:15 |
54.34 |
1 |
418 |
买入 |
| 09:30:18 |
54.34 |
18 |
436 |
买入 |
| 09:30:21 |
54.15 |
4 |
440 |
卖出 |
| 09:30:24 |
54.35 |
11 |
451 |
买入 |
| 09:30:27 |
54.49 |
1 |
452 |
买入 |
| 09:30:30 |
54.54 |
12 |
464 |
买入 |
| 09:30:36 |
54.7 |
15 |
479 |
买入 |
| 09:30:39 |
54.8 |
3 |
482 |
买入 |
| 09:30:42 |
54.9 |
13 |
495 |
买入 |
| 09:30:48 |
55 |
19 |
514 |
买入 |
| 09:30:51 |
54.98 |
9 |
523 |
卖出 |
| 09:30:54 |
55 |
10 |
533 |
买入 |
| 09:30:57 |
55 |
6 |
539 |
卖出 |
| 09:31:00 |
55.4 |
1 |
540 |
买入 |
| 09:31:06 |
55.28 |
3 |
543 |
买入 |
| 09:31:09 |
55.28 |
1 |
544 |
买入 |
| 09:31:12 |
55.28 |
12 |
556 |
买入 |
| 09:31:18 |
55.22 |
4 |
560 |
卖出 |
| 09:31:21 |
55.22 |
2 |
562 |
买入 |
| 09:31:24 |
55.05 |
13 |
575 |
卖出 |
| 09:31:27 |
55.04 |
5 |
580 |
卖出 |
| 09:31:30 |
55.01 |
3 |
583 |
卖出 |
| 09:31:33 |
54.92 |
30 |
613 |
卖出 |
| 09:31:36 |
54.96 |
46 |
659 |
买入 |
| 09:31:39 |
55 |
7 |
666 |
买入 |
| 09:31:42 |
55 |
17 |
683 |
卖出 |
| 09:31:45 |
55 |
4 |
687 |
卖出 |
| 09:31:48 |
55 |
6 |
693 |
卖出 |
| 09:31:51 |
55 |
2 |
695 |
买入 |
| 09:31:54 |
54.96 |
1 |
696 |
卖出 |
| 09:31:57 |
54.88 |
1 |
697 |
卖出 |
| 09:32:00 |
54.92 |
5 |
702 |
买入 |
| 09:32:03 |
54.8 |
3 |
705 |
卖出 |
| 09:32:06 |
54.77 |
2 |
707 |
买入 |
| 09:32:09 |
54.91 |
1 |
708 |
买入 |
| 09:32:12 |
54.99 |
5 |
713 |
买入 |
| 09:32:15 |
54.92 |
9 |
722 |
卖出 |
| 09:32:18 |
55.06 |
18 |
740 |
买入 |
| 09:32:21 |
55.07 |
2 |
742 |
买入 |
| 09:32:24 |
55.07 |
1 |
743 |
卖出 |
| 09:32:27 |
55.06 |
1 |
744 |
卖出 |
| 09:32:30 |
55.05 |
1 |
745 |
卖出 |
| 09:32:33 |
55.24 |
1 |
746 |
买入 |
| 09:32:36 |
55.03 |
12 |
758 |
卖出 |
| 09:32:39 |
55.21 |
6 |
764 |
买入 |
| 09:32:42 |
55 |
2 |
766 |
卖出 |
| 09:32:45 |
55.21 |
1 |
767 |
买入 |
| 09:32:48 |
55.21 |
14 |
781 |
买入 |
| 09:32:51 |
54.8 |
3 |
784 |
卖出 |
| 09:32:54 |
55.2 |
25 |
809 |
买入 |
| 09:32:57 |
54.77 |
3 |
812 |
卖出 |
| 09:33:00 |
54.97 |
1 |
813 |
买入 |
| 09:33:03 |
54.72 |
1 |
814 |
卖出 |
| 09:33:06 |
54.96 |
1 |
815 |
买入 |
| 09:33:09 |
54.82 |
2 |
817 |
卖出 |
| 09:33:12 |
54.9 |
1 |
818 |
买入 |
| 09:33:18 |
54.9 |
1 |
819 |
卖出 |
| 09:33:21 |
54.77 |
7 |
826 |
卖出 |
| 09:33:24 |
54.83 |
1 |
827 |
卖出 |
| 09:33:30 |
54.83 |
1 |
828 |
卖出 |
| 09:33:36 |
54.86 |
4 |
832 |
买入 |
| 09:33:39 |
54.92 |
1 |
833 |
买入 |
| 09:33:42 |
54.97 |
6 |
839 |
买入 |
| 09:33:45 |
54.92 |
6 |
845 |
卖出 |
| 09:33:48 |
54.87 |
3 |
848 |
买入 |
| 09:33:51 |
54.9 |
1 |
849 |
买入 |
| 09:33:54 |
54.93 |
1 |
850 |
买入 |
| 09:33:57 |
54.87 |
12 |
862 |
卖出 |
| 09:34:00 |
54.87 |
2 |
864 |
卖出 |
| 09:34:06 |
55.01 |
3 |
867 |
买入 |
| 09:34:09 |
55.01 |
6 |
873 |
买入 |
| 09:34:12 |
54.87 |
3 |
876 |
卖出 |
| 09:34:15 |
55.01 |
38 |
914 |
买入 |
| 09:34:18 |
55.07 |
18 |
932 |
买入 |
| 09:34:21 |
55.08 |
3 |
935 |
买入 |
| 09:34:24 |
55 |
6 |
941 |
卖出 |
| 09:34:36 |
55 |
1 |
942 |
买入 |
| 09:34:39 |
55 |
5 |
947 |
买入 |
| 09:34:42 |
55 |
5 |
952 |
买入 |
| 09:34:45 |
55 |
2 |
954 |
买入 |
| 09:34:48 |
55 |
12 |
966 |
买入 |
| 09:34:51 |
54.9 |
13 |
979 |
卖出 |
| 09:34:54 |
54.9 |
2 |
981 |
卖出 |
| 09:35:00 |
54.89 |
2 |
983 |
买入 |
| 09:35:03 |
54.91 |
1 |
984 |
买入 |
| 09:35:06 |
55 |
1 |
985 |
买入 |
| 09:35:09 |
55.07 |
2 |
987 |
买入 |
| 09:35:12 |
55.08 |
1 |
988 |
买入 |
| 09:35:24 |
54.89 |
19 |
1007 |
卖出 |
| 09:35:30 |
54.87 |
36 |
1043 |
卖出 |
| 09:35:33 |
55.07 |
57 |
1100 |
买入 |
| 09:35:36 |
55.07 |
8 |
1108 |
买入 |
| 09:35:42 |
55.07 |
105 |
1213 |
买入 |
| 09:35:45 |
55.06 |
12 |
1225 |
卖出 |
| 09:35:48 |
55.17 |
1 |
1226 |
买入 |
| 09:35:51 |
55.06 |
35 |
1261 |
卖出 |
| 09:35:54 |
55.06 |
4 |
1265 |
卖出 |
| 09:35:57 |
55.1 |
2 |
1267 |
买入 |
| 09:36:03 |
55.07 |
3 |
1270 |
卖出 |
| 09:36:06 |
55 |
61 |
1331 |
卖出 |
| 09:36:09 |
54.84 |
15 |
1346 |
卖出 |
| 09:36:12 |
55 |
19 |
1365 |
买入 |
| 09:36:15 |
54.8 |
1 |
1366 |
卖出 |
| 09:36:18 |
54.8 |
1 |
1367 |
卖出 |
| 09:36:21 |
54.8 |
34 |
1401 |
卖出 |
| 09:36:24 |
54.99 |
14 |
1415 |
买入 |
| 09:36:27 |
54.8 |
4 |
1419 |
卖出 |
| 09:36:33 |
54.92 |
3 |
1422 |
买入 |
| 09:36:36 |
54.8 |
2 |
1424 |
卖出 |
| 09:36:39 |
54.8 |
4 |
1428 |
卖出 |
| 09:36:42 |
54.8 |
14 |
1442 |
买入 |
| 09:36:45 |
54.74 |
1 |
1443 |
卖出 |
| 09:36:48 |
54.68 |
3 |
1446 |
卖出 |
| 09:36:51 |
54.68 |
12 |
1458 |
卖出 |
| 09:36:54 |
54.69 |
14 |
1472 |
买入 |
| 09:36:57 |
54.75 |
12 |
1484 |
买入 |
| 09:37:03 |
54.65 |
3 |
1487 |
卖出 |
| 09:37:06 |
54.61 |
7 |
1494 |
卖出 |
| 09:37:09 |
54.63 |
5 |
1499 |
买入 |
| 09:37:12 |
54.61 |
7 |
1506 |
买入 |
| 09:37:15 |
54.66 |
13 |
1519 |
买入 |
| 09:37:18 |
54.75 |
4 |
1523 |
买入 |
| 09:37:21 |
54.8 |
10 |
1533 |
卖出 |
| 09:37:27 |
54.75 |
1 |
1534 |
卖出 |
| 09:37:30 |
54.78 |
3 |
1537 |
买入 |
| 09:37:33 |
54.69 |
1 |
1538 |
卖出 |
| 09:37:39 |
54.69 |
1 |
1539 |
卖出 |
| 09:37:42 |
54.69 |
2 |
1541 |
卖出 |
| 09:37:48 |
54.69 |
4 |
1545 |
买入 |
| 09:37:51 |
54.61 |
27 |
1572 |
卖出 |
| 09:37:54 |
54.61 |
23 |
1595 |
卖出 |
| 09:37:57 |
54.6 |
2 |
1597 |
卖出 |
| 09:38:00 |
54.6 |
5 |
1602 |
卖出 |
| 09:38:03 |
54.56 |
1 |
1603 |
卖出 |
| 09:38:06 |
54.52 |
6 |
1609 |
卖出 |
| 09:38:09 |
54.51 |
2 |
1611 |
卖出 |
| 09:38:12 |
54.48 |
19 |
1630 |
卖出 |
| 09:38:15 |
54.39 |
3 |
1633 |
卖出 |
| 09:38:18 |
54.39 |
20 |
1653 |
买入 |
| 09:38:21 |
54.39 |
4 |
1657 |
买入 |
| 09:38:24 |
54.41 |
38 |
1695 |
买入 |
| 09:38:27 |
54.4 |
4 |
1699 |
卖出 |
| 09:38:30 |
54.52 |
10 |
1709 |
买入 |
| 09:38:33 |
54.52 |
1 |
1710 |
卖出 |
| 09:38:39 |
54.52 |
2 |
1712 |
卖出 |
| 09:38:42 |
54.44 |
3 |
1715 |
卖出 |
| 09:38:48 |
54.24 |
1 |
1716 |
卖出 |
| 09:38:54 |
54.39 |
3 |
1719 |
买入 |
| 09:38:57 |
54.39 |
3 |
1722 |
买入 |
| 09:39:00 |
54.38 |
2 |
1724 |
买入 |
| 09:39:06 |
54.33 |
6 |
1730 |
卖出 |
| 09:39:09 |
54.3 |
2 |
1732 |
卖出 |
| 09:39:12 |
54.27 |
4 |
1736 |
卖出 |
| 09:39:15 |
54.33 |
3 |
1739 |
买入 |
| 09:39:18 |
54.24 |
4 |
1743 |
卖出 |
| 09:39:21 |
54.3 |
12 |
1755 |
买入 |
| 09:39:24 |
54.24 |
3 |
1758 |
卖出 |
| 09:39:30 |
54.24 |
2 |
1760 |
卖出 |
| 09:39:33 |
54.16 |
1 |
1761 |
卖出 |
| 09:39:36 |
54.14 |
2 |
1763 |
卖出 |
| 09:39:39 |
54.1 |
3 |
1766 |
卖出 |
| 09:39:42 |
54.11 |
5 |
1771 |
买入 |
| 09:39:48 |
54.13 |
9 |
1780 |
买入 |
| 09:39:51 |
54.12 |
1 |
1781 |
卖出 |
| 09:39:54 |
54.12 |
4 |
1785 |
卖出 |
| 09:39:57 |
54.14 |
2 |
1787 |
买入 |
| 09:40:00 |
54.14 |
2 |
1789 |
买入 |
| 09:40:03 |
54.01 |
19 |
1808 |
卖出 |
| 09:40:06 |
54 |
41 |
1849 |
卖出 |
| 09:40:09 |
53.89 |
27 |
1876 |
卖出 |
| 09:40:12 |
54.02 |
10 |
1886 |
买入 |
| 09:40:18 |
54.12 |
4 |
1890 |
买入 |
| 09:40:24 |
54.03 |
1 |
1891 |
卖出 |
| 09:40:27 |
54.05 |
1 |
1892 |
买入 |
| 09:40:30 |
54.05 |
1 |
1893 |
卖出 |
| 09:40:33 |
54 |
4 |
1897 |
卖出 |
| 09:40:36 |
54.06 |
1 |
1898 |
买入 |
| 09:40:39 |
54.2 |
8 |
1906 |
买入 |
| 09:40:42 |
54.14 |
6 |
1912 |
卖出 |
| 09:40:48 |
54.35 |
8 |
1920 |
买入 |
| 09:40:51 |
54.35 |
2 |
1922 |
卖出 |
| 09:40:57 |
54.3 |
1 |
1923 |
卖出 |
| 09:41:00 |
54.3 |
1 |
1924 |
卖出 |
| 09:41:03 |
54.3 |
14 |
1938 |
卖出 |
| 09:41:06 |
54.14 |
5 |
1943 |
卖出 |
| 09:41:09 |
54.15 |
1 |
1944 |
买入 |
| 09:41:18 |
54.18 |
2 |
1946 |
卖出 |
| 09:41:27 |
54.3 |
109 |
2055 |
买入 |
| 09:41:30 |
54.32 |
5 |
2060 |
卖出 |
| 09:41:33 |
54.29 |
34 |
2094 |
买入 |
| 09:41:36 |
54.28 |
1 |
2095 |
卖出 |
| 09:41:51 |
54.36 |
1 |
2096 |
买入 |
| 09:41:54 |
54.27 |
1 |
2097 |
卖出 |
| 09:41:57 |
54.35 |
1 |
2098 |
买入 |
| 09:42:00 |
54.28 |
1 |
2099 |
卖出 |
| 09:42:06 |
54.27 |
4 |
2103 |
卖出 |
| 09:42:09 |
54.32 |
11 |
2114 |
买入 |
| 09:42:15 |
54.16 |
1 |
2115 |
卖出 |
| 09:42:21 |
54.31 |
2 |
2117 |
买入 |
| 09:42:24 |
54.32 |
6 |
2123 |
买入 |
| 09:42:27 |
54.44 |
2 |
2125 |
买入 |
| 09:42:33 |
54.32 |
1 |
2126 |
卖出 |
| 09:42:57 |
54.41 |
4 |
2130 |
买入 |
| 09:43:00 |
54.31 |
12 |
2142 |
卖出 |
| 09:43:03 |
54.3 |
4 |
2146 |
卖出 |
| 09:43:06 |
54.47 |
1 |
2147 |
买入 |
| 09:43:12 |
54.47 |
3 |
2150 |
卖出 |
| 09:43:15 |
54.36 |
1 |
2151 |
卖出 |
| 09:43:18 |
54.5 |
1 |
2152 |
买入 |
| 09:43:21 |
54.52 |
12 |
2164 |
买入 |
| 09:43:24 |
54.52 |
17 |
2181 |
买入 |
| 09:43:39 |
54.4 |
30 |
2211 |
卖出 |
| 09:43:42 |
54.4 |
22 |
2233 |
卖出 |
| 09:43:45 |
54.4 |
20 |
2253 |
买入 |
| 09:43:57 |
54.42 |
1 |
2254 |
卖出 |
| 09:44:00 |
54.48 |
5 |
2259 |
买入 |
| 09:44:03 |
54.42 |
5 |
2264 |
卖出 |
| 09:44:06 |
54.63 |
49 |
2313 |
买入 |
| 09:44:09 |
54.8 |
3 |
2316 |
买入 |
| 09:44:12 |
54.8 |
3 |
2319 |
卖出 |
| 09:44:18 |
54.99 |
11 |
2330 |
买入 |
| 09:44:21 |
54.98 |
2 |
2332 |
卖出 |
| 09:44:27 |
54.98 |
2 |
2334 |
买入 |
| 09:44:33 |
55.11 |
15 |
2349 |
买入 |
| 09:44:36 |
55.18 |
1 |
2350 |
买入 |
| 09:44:39 |
55.12 |
1 |
2351 |
卖出 |
| 09:44:42 |
55.2 |
16 |
2367 |
买入 |
| 09:44:45 |
55.28 |
30 |
2397 |
买入 |
| 09:44:51 |
55.39 |
4 |
2401 |
买入 |
| 09:44:54 |
55.4 |
22 |
2423 |
买入 |
| 09:44:57 |
55.5 |
53 |
2476 |
买入 |
| 09:45:00 |
55.6 |
19 |
2495 |
买入 |
| 09:45:03 |
55.6 |
5 |
2500 |
卖出 |
| 09:45:06 |
55.56 |
1 |
2501 |
卖出 |
| 09:45:09 |
55.51 |
24 |
2525 |
卖出 |
| 09:45:12 |
55.5 |
425 |
2950 |
卖出 |
| 09:45:15 |
55.39 |
2 |
2952 |
卖出 |
| 09:45:18 |
55.5 |
25 |
2977 |
买入 |
| 09:45:21 |
55.5 |
3 |
2980 |
买入 |
| 09:45:24 |
55.27 |
3 |
2983 |
卖出 |
| 09:45:30 |
55.36 |
2 |
2985 |
买入 |
| 09:45:36 |
55.38 |
7 |
2992 |
买入 |
| 09:45:51 |
55.27 |
2 |
2994 |
卖出 |
| 09:46:06 |
55.18 |
1 |
2995 |
卖出 |
| 09:46:09 |
55.27 |
10 |
3005 |
买入 |
| 09:46:12 |
55.18 |
1 |
3006 |
买入 |
| 09:46:15 |
55.18 |
1 |
3007 |
买入 |
| 09:46:18 |
55.18 |
7 |
3014 |
买入 |
| 09:46:21 |
55.18 |
4 |
3018 |
买入 |
| 09:46:24 |
55.19 |
12 |
3030 |
买入 |
| 09:46:27 |
55.19 |
1 |
3031 |
卖出 |
| 09:46:33 |
55.19 |
2 |
3033 |
卖出 |
| 09:47:00 |
55.2 |
1 |
3034 |
卖出 |
| 09:47:06 |
55.24 |
4 |
3038 |
买入 |
| 09:47:09 |
55.18 |
4 |
3042 |
卖出 |
| 09:47:12 |
55.18 |
17 |
3059 |
卖出 |
| 09:47:15 |
55.18 |
4 |
3063 |
卖出 |
| 09:47:21 |
55.21 |
12 |
3075 |
买入 |
| 09:47:24 |
55.18 |
9 |
3084 |
卖出 |
| 09:47:30 |
55 |
39 |
3123 |
卖出 |
| 09:47:36 |
55.19 |
22 |
3145 |
买入 |
| 09:47:39 |
55.19 |
35 |
3180 |
卖出 |
| 09:47:42 |
55.21 |
11 |
3191 |
买入 |
| 09:47:48 |
54.9 |
28 |
3219 |
卖出 |
| 09:47:51 |
54.92 |
10 |
3229 |
卖出 |
| 09:47:57 |
54.9 |
10 |
3239 |
卖出 |
| 09:48:03 |
55.05 |
1 |
3240 |
买入 |
| 09:48:06 |
55.18 |
22 |
3262 |
买入 |
| 09:48:09 |
55.04 |
8 |
3270 |
卖出 |
| 09:48:12 |
55.21 |
12 |
3282 |
买入 |