开尔新材[300234]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:00 |
5.21 |
34 |
34 |
集合竞价 |
| 09:17:18 |
5.11 |
0 |
0 |
集合竞价 |
| 09:23:30 |
5.11 |
10 |
10 |
集合竞价 |
| 09:23:39 |
5.11 |
11 |
11 |
集合竞价 |
| 09:24:33 |
5.18 |
66 |
66 |
集合竞价 |
| 09:24:51 |
5.17 |
66 |
66 |
集合竞价 |
| 09:25:00 |
5.11 |
67 |
67 |
集合竞价 |
| 09:25:03 |
5.09 |
104 |
171 |
买入 |
| 09:30:03 |
5.12 |
160 |
331 |
买入 |
| 09:30:06 |
5.12 |
20 |
351 |
卖出 |
| 09:30:09 |
5.12 |
42 |
393 |
卖出 |
| 09:30:12 |
5.12 |
7 |
400 |
卖出 |
| 09:30:18 |
5.09 |
12 |
412 |
卖出 |
| 09:30:21 |
5.09 |
8 |
420 |
卖出 |
| 09:30:24 |
5.12 |
57 |
477 |
买入 |
| 09:30:30 |
5.12 |
7 |
484 |
卖出 |
| 09:30:33 |
5.12 |
24 |
508 |
卖出 |
| 09:30:36 |
5.09 |
67 |
575 |
卖出 |
| 09:30:42 |
5.09 |
2 |
577 |
卖出 |
| 09:30:48 |
5.1 |
1 |
578 |
买入 |
| 09:31:06 |
5.12 |
20 |
598 |
买入 |
| 09:31:09 |
5.1 |
10 |
608 |
卖出 |
| 09:31:24 |
5.1 |
6 |
614 |
卖出 |
| 09:31:27 |
5.1 |
60 |
674 |
卖出 |
| 09:31:30 |
5.1 |
7 |
681 |
卖出 |
| 09:31:33 |
5.1 |
1 |
682 |
卖出 |
| 09:31:36 |
5.1 |
102 |
784 |
卖出 |
| 09:31:42 |
5.1 |
20 |
804 |
买入 |
| 09:31:51 |
5.1 |
11 |
815 |
买入 |
| 09:32:00 |
5.1 |
25 |
840 |
卖出 |
| 09:32:09 |
5.1 |
30 |
870 |
卖出 |
| 09:32:12 |
5.11 |
20 |
890 |
买入 |
| 09:32:18 |
5.12 |
2 |
892 |
买入 |
| 09:32:21 |
5.11 |
5 |
897 |
卖出 |
| 09:32:33 |
5.11 |
20 |
917 |
卖出 |
| 09:32:39 |
5.11 |
15 |
932 |
卖出 |
| 09:32:45 |
5.12 |
84 |
1016 |
买入 |
| 09:32:57 |
5.11 |
7 |
1023 |
卖出 |
| 09:33:00 |
5.12 |
2 |
1025 |
买入 |
| 09:33:03 |
5.11 |
120 |
1145 |
卖出 |
| 09:33:06 |
5.12 |
53 |
1198 |
买入 |
| 09:33:09 |
5.11 |
6 |
1204 |
卖出 |
| 09:33:12 |
5.11 |
6 |
1210 |
卖出 |
| 09:33:18 |
5.1 |
392 |
1602 |
卖出 |
| 09:33:27 |
5.09 |
196 |
1798 |
卖出 |
| 09:33:54 |
5.12 |
3 |
1801 |
买入 |
| 09:33:57 |
5.12 |
6 |
1807 |
买入 |
| 09:34:00 |
5.12 |
2 |
1809 |
买入 |
| 09:34:03 |
5.12 |
2 |
1811 |
买入 |
| 09:34:21 |
5.12 |
28 |
1839 |
买入 |
| 09:34:30 |
5.12 |
10 |
1849 |
买入 |
| 09:34:48 |
5.1 |
20 |
1869 |
卖出 |
| 09:34:54 |
5.11 |
1 |
1870 |
买入 |
| 09:35:06 |
5.11 |
2 |
1872 |
买入 |
| 09:35:12 |
5.11 |
214 |
2086 |
买入 |
| 09:35:18 |
5.12 |
284 |
2370 |
买入 |
| 09:35:27 |
5.11 |
2 |
2372 |
卖出 |
| 09:35:30 |
5.12 |
10 |
2382 |
买入 |
| 09:35:36 |
5.12 |
1 |
2383 |
买入 |
| 09:35:42 |
5.12 |
2 |
2385 |
买入 |
| 09:35:45 |
5.12 |
1 |
2386 |
买入 |
| 09:35:48 |
5.12 |
2 |
2388 |
买入 |
| 09:35:57 |
5.12 |
78 |
2466 |
买入 |
| 09:36:00 |
5.12 |
3 |
2469 |
买入 |
| 09:36:12 |
5.13 |
101 |
2570 |
买入 |
| 09:36:18 |
5.12 |
19 |
2589 |
卖出 |
| 09:36:30 |
5.13 |
99 |
2688 |
买入 |
| 09:36:33 |
5.12 |
1 |
2689 |
卖出 |
| 09:36:36 |
5.13 |
1 |
2690 |
买入 |
| 09:36:57 |
5.13 |
19 |
2709 |
买入 |
| 09:37:03 |
5.13 |
65 |
2774 |
买入 |
| 09:37:09 |
5.13 |
3 |
2777 |
卖出 |
| 09:37:18 |
5.14 |
3 |
2780 |
买入 |
| 09:37:21 |
5.14 |
2 |
2782 |
买入 |
| 09:37:27 |
5.14 |
1 |
2783 |
买入 |
| 09:37:30 |
5.14 |
66 |
2849 |
买入 |
| 09:37:36 |
5.14 |
1 |
2850 |
买入 |
| 09:37:45 |
5.14 |
48 |
2898 |
买入 |
| 09:37:48 |
5.14 |
1 |
2899 |
买入 |
| 09:37:51 |
5.14 |
101 |
3000 |
买入 |
| 09:37:57 |
5.14 |
4 |
3004 |
卖出 |
| 09:38:06 |
5.14 |
3 |
3007 |
卖出 |
| 09:38:09 |
5.15 |
304 |
3311 |
买入 |
| 09:38:15 |
5.15 |
1 |
3312 |
买入 |
| 09:38:21 |
5.15 |
131 |
3443 |
买入 |
| 09:38:27 |
5.15 |
1 |
3444 |
买入 |
| 09:38:30 |
5.15 |
3 |
3447 |
买入 |
| 09:38:36 |
5.15 |
1 |
3448 |
买入 |
| 09:38:39 |
5.15 |
6 |
3454 |
买入 |
| 09:38:45 |
5.15 |
1 |
3455 |
卖出 |
| 09:38:48 |
5.15 |
6 |
3461 |
卖出 |
| 09:38:51 |
5.15 |
44 |
3505 |
买入 |
| 09:39:06 |
5.15 |
90 |
3595 |
买入 |
| 09:39:24 |
5.15 |
39 |
3634 |
买入 |
| 09:39:39 |
5.14 |
36 |
3670 |
卖出 |
| 09:39:42 |
5.14 |
1 |
3671 |
卖出 |
| 09:39:45 |
5.14 |
3 |
3674 |
卖出 |
| 09:39:48 |
5.15 |
402 |
4076 |
买入 |
| 09:39:57 |
5.15 |
1 |
4077 |
买入 |
| 09:40:06 |
5.15 |
2 |
4079 |
买入 |
| 09:40:09 |
5.14 |
6 |
4085 |
卖出 |
| 09:40:15 |
5.15 |
1 |
4086 |
买入 |
| 09:40:21 |
5.15 |
2 |
4088 |
买入 |
| 09:40:27 |
5.15 |
1 |
4089 |
买入 |
| 09:40:30 |
5.15 |
96 |
4185 |
买入 |
| 09:40:33 |
5.15 |
1 |
4186 |
卖出 |
| 09:40:36 |
5.16 |
202 |
4388 |
买入 |
| 09:40:45 |
5.15 |
8 |
4396 |
卖出 |
| 09:40:48 |
5.15 |
1 |
4397 |
买入 |
| 09:40:54 |
5.15 |
306 |
4703 |
买入 |
| 09:40:57 |
5.15 |
101 |
4804 |
卖出 |
| 09:41:00 |
5.15 |
3 |
4807 |
卖出 |
| 09:41:03 |
5.15 |
59 |
4866 |
卖出 |
| 09:41:06 |
5.15 |
131 |
4997 |
卖出 |
| 09:41:09 |
5.14 |
3 |
5000 |
卖出 |
| 09:41:12 |
5.15 |
32 |
5032 |
买入 |
| 09:41:15 |
5.15 |
17 |
5049 |
买入 |
| 09:41:21 |
5.14 |
56 |
5105 |
卖出 |
| 09:41:24 |
5.15 |
7 |
5112 |
买入 |
| 09:41:48 |
5.14 |
3 |
5115 |
卖出 |
| 09:41:57 |
5.15 |
3 |
5118 |
买入 |
| 09:42:00 |
5.14 |
9 |
5127 |
卖出 |
| 09:42:06 |
5.15 |
3 |
5130 |
买入 |
| 09:42:09 |
5.14 |
46 |
5176 |
卖出 |
| 09:42:12 |
5.13 |
31 |
5207 |
卖出 |
| 09:42:24 |
5.13 |
3 |
5210 |
卖出 |
| 09:42:42 |
5.14 |
45 |
5255 |
买入 |
| 09:42:48 |
5.14 |
11 |
5266 |
买入 |
| 09:43:09 |
5.14 |
47 |
5313 |
买入 |
| 09:43:15 |
5.15 |
50 |
5363 |
买入 |
| 09:43:21 |
5.15 |
9 |
5372 |
买入 |
| 09:43:24 |
5.14 |
1 |
5373 |
卖出 |
| 09:43:27 |
5.14 |
10 |
5383 |
卖出 |
| 09:43:30 |
5.15 |
1 |
5384 |
买入 |
| 09:43:36 |
5.14 |
41 |
5425 |
卖出 |
| 09:43:42 |
5.13 |
57 |
5482 |
卖出 |
| 09:43:48 |
5.14 |
7 |
5489 |
买入 |
| 09:43:57 |
5.14 |
1 |
5490 |
买入 |
| 09:44:06 |
5.14 |
1 |
5491 |
买入 |
| 09:44:09 |
5.14 |
44 |
5535 |
买入 |
| 09:44:15 |
5.15 |
1 |
5536 |
买入 |
| 09:44:30 |
5.15 |
1 |
5537 |
买入 |
| 09:44:33 |
5.15 |
107 |
5644 |
买入 |
| 09:44:36 |
5.15 |
76 |
5720 |
买入 |
| 09:44:39 |
5.15 |
50 |
5770 |
卖出 |
| 09:44:42 |
5.15 |
2 |
5772 |
卖出 |
| 09:44:45 |
5.15 |
9 |
5781 |
买入 |
| 09:44:48 |
5.15 |
39 |
5820 |
买入 |
| 09:44:54 |
5.15 |
8 |
5828 |
卖出 |
| 09:44:57 |
5.15 |
103 |
5931 |
买入 |
| 09:45:00 |
5.15 |
1 |
5932 |
买入 |
| 09:45:06 |
5.15 |
1 |
5933 |
买入 |
| 09:45:15 |
5.15 |
1 |
5934 |
买入 |
| 09:45:24 |
5.15 |
1 |
5935 |
买入 |
| 09:45:36 |
5.15 |
1 |
5936 |
买入 |
| 09:45:45 |
5.15 |
1 |
5937 |
买入 |
| 09:45:57 |
5.15 |
1 |
5938 |
买入 |
| 09:46:00 |
5.14 |
39 |
5977 |
卖出 |
| 09:46:06 |
5.15 |
3 |
5980 |
买入 |
| 09:46:09 |
5.15 |
1 |
5981 |
买入 |
| 09:46:18 |
5.15 |
1 |
5982 |
买入 |
| 09:46:21 |
5.15 |
42 |
6024 |
买入 |
| 09:46:24 |
5.15 |
1 |
6025 |
买入 |
| 09:46:36 |
5.15 |
3 |
6028 |
买入 |
| 09:46:45 |
5.15 |
51 |
6079 |
买入 |
| 09:46:51 |
5.15 |
2 |
6081 |
买入 |
| 09:46:57 |
5.15 |
1 |
6082 |
买入 |
| 09:47:06 |
5.15 |
3 |
6085 |
买入 |
| 09:47:21 |
5.15 |
3 |
6088 |
买入 |
| 09:47:24 |
5.15 |
20 |
6108 |
买入 |
| 09:47:27 |
5.15 |
1 |
6109 |
买入 |
| 09:47:30 |
5.15 |
1 |
6110 |
买入 |
| 09:47:42 |
5.15 |
3 |
6113 |
买入 |
| 09:47:51 |
5.15 |
1 |
6114 |
买入 |
| 09:47:57 |
5.15 |
2 |
6116 |
买入 |
| 09:48:00 |
5.16 |
2 |
6118 |
买入 |
| 09:48:03 |
5.15 |
12 |
6130 |
卖出 |
| 09:48:09 |
5.15 |
1 |
6131 |
买入 |
| 09:48:12 |
5.15 |
1 |
6132 |
买入 |
| 09:48:18 |
5.15 |
38 |
6170 |
买入 |
| 09:48:24 |
5.15 |
13 |
6183 |
卖出 |
| 09:48:27 |
5.15 |
7 |
6190 |
卖出 |
| 09:48:30 |
5.16 |
6 |
6196 |
买入 |
| 09:48:36 |
5.16 |
5 |
6201 |
买入 |
| 09:48:42 |
5.15 |
2 |
6203 |
卖出 |
| 09:48:48 |
5.15 |
1 |
6204 |
卖出 |
| 09:48:51 |
5.15 |
10 |
6214 |
卖出 |
| 09:48:54 |
5.16 |
3 |
6217 |
买入 |
| 09:48:57 |
5.15 |
45 |
6262 |
卖出 |
| 09:49:00 |
5.15 |
8 |
6270 |
卖出 |
| 09:49:06 |
5.15 |
30 |
6300 |
买入 |
| 09:49:09 |
5.15 |
1 |
6301 |
买入 |
| 09:49:12 |
5.16 |
70 |
6371 |
买入 |
| 09:49:18 |
5.16 |
156 |
6527 |
买入 |
| 09:49:21 |
5.15 |
7 |
6534 |
卖出 |
| 09:49:27 |
5.15 |
40 |
6574 |
买入 |
| 09:49:33 |
5.15 |
5 |
6579 |
卖出 |
| 09:49:36 |
5.16 |
1 |
6580 |
买入 |
| 09:49:45 |
5.15 |
63 |
6643 |
卖出 |
| 09:49:48 |
5.15 |
5 |
6648 |
买入 |
| 09:49:51 |
5.15 |
4 |
6652 |
买入 |
| 09:49:54 |
5.15 |
1 |
6653 |
买入 |
| 09:49:57 |
5.15 |
22 |
6675 |
买入 |
| 09:50:12 |
5.15 |
6 |
6681 |
卖出 |
| 09:50:36 |
5.16 |
2 |
6683 |
买入 |
| 09:50:51 |
5.16 |
2 |
6685 |
买入 |
| 09:50:57 |
5.16 |
3 |
6688 |
买入 |
| 09:51:03 |
5.16 |
1 |
6689 |
买入 |
| 09:51:06 |
5.16 |
2 |
6691 |
买入 |
| 09:51:15 |
5.15 |
1 |
6692 |
卖出 |
| 09:51:18 |
5.15 |
21 |
6713 |
卖出 |
| 09:51:24 |
5.16 |
2 |
6715 |
买入 |
| 09:51:27 |
5.15 |
1 |
6716 |
卖出 |
| 09:51:30 |
5.16 |
155 |
6871 |
买入 |
| 09:51:33 |
5.17 |
1 |
6872 |
买入 |
| 09:51:36 |
5.16 |
2 |
6874 |
卖出 |
| 09:51:42 |
5.16 |
1 |
6875 |
卖出 |
| 09:51:45 |
5.16 |
98 |
6973 |
卖出 |
| 09:51:48 |
5.16 |
10 |
6983 |
卖出 |
| 09:51:51 |
5.16 |
3 |
6986 |
卖出 |
| 09:51:54 |
5.16 |
166 |
7152 |
卖出 |
| 09:51:57 |
5.16 |
23 |
7175 |
买入 |
| 09:52:00 |
5.16 |
11 |
7186 |
买入 |
| 09:52:06 |
5.16 |
34 |
7220 |
买入 |
| 09:52:18 |
5.16 |
6 |
7226 |
卖出 |
| 09:52:21 |
5.16 |
4 |
7230 |
买入 |
| 09:52:30 |
5.16 |
40 |
7270 |
买入 |
| 09:52:33 |
5.15 |
263 |
7533 |
卖出 |
| 09:52:36 |
5.15 |
38 |
7571 |
买入 |
| 09:52:39 |
5.15 |
11 |
7582 |
买入 |
| 09:52:45 |
5.15 |
2 |
7584 |
买入 |
| 09:52:57 |
5.15 |
5 |
7589 |
买入 |
| 09:53:00 |
5.15 |
5 |
7594 |
买入 |
| 09:53:21 |
5.15 |
45 |
7639 |
卖出 |
| 09:53:27 |
5.15 |
4 |
7643 |
卖出 |
| 09:53:39 |
5.16 |
2 |
7645 |
买入 |
| 09:53:51 |
5.15 |
21 |
7666 |
卖出 |
| 09:54:00 |
5.16 |
2 |
7668 |
买入 |
| 09:54:03 |
5.16 |
136 |
7804 |
买入 |
| 09:54:15 |
5.16 |
22 |
7826 |
卖出 |
| 09:54:18 |
5.16 |
5 |
7831 |
卖出 |
| 09:54:27 |
5.16 |
2 |
7833 |
买入 |
| 09:54:33 |
5.16 |
4 |
7837 |
买入 |
| 09:54:45 |
5.16 |
4 |
7841 |
买入 |
| 09:54:48 |
5.16 |
8 |
7849 |
买入 |
| 09:54:51 |
5.17 |
323 |
8172 |
买入 |
| 09:55:03 |
5.17 |
64 |
8236 |
买入 |
| 09:55:27 |
5.17 |
1 |
8237 |
买入 |
| 09:55:30 |
5.17 |
1 |
8238 |
买入 |
| 09:55:33 |
5.17 |
2 |
8240 |
买入 |
| 09:55:39 |
5.17 |
7 |
8247 |
买入 |
| 09:55:42 |
5.17 |
1 |
8248 |
买入 |
| 09:56:00 |
5.16 |
24 |
8272 |
卖出 |
| 09:56:03 |
5.16 |
2 |
8274 |
卖出 |
| 09:56:18 |
5.16 |
30 |
8304 |
买入 |
| 09:56:21 |
5.16 |
5 |
8309 |
买入 |
| 09:56:27 |
5.16 |
1 |
8310 |
买入 |
| 09:56:33 |
5.16 |
2 |
8312 |
买入 |
| 09:56:57 |
5.16 |
30 |
8342 |
买入 |
| 09:57:09 |
5.15 |
57 |
8399 |
卖出 |
| 09:57:27 |
5.16 |
2 |
8401 |
买入 |
| 09:57:36 |
5.15 |
15 |
8416 |
卖出 |
| 09:57:42 |
5.15 |
4 |
8420 |
卖出 |
| 09:57:45 |
5.16 |
2 |
8422 |
买入 |
| 09:57:54 |
5.15 |
9 |
8431 |
卖出 |
| 09:58:00 |
5.15 |
13 |
8444 |
卖出 |
| 09:58:09 |
5.15 |
4 |
8448 |
卖出 |
| 09:58:12 |
5.15 |
1 |
8449 |
卖出 |
| 09:58:18 |
5.15 |
27 |
8476 |
卖出 |
| 09:58:21 |
5.15 |
10 |
8486 |
卖出 |
| 09:58:27 |
5.16 |
24 |
8510 |
买入 |
| 09:58:30 |
5.16 |
50 |
8560 |
买入 |
| 09:58:33 |
5.15 |
24 |
8584 |
卖出 |
| 09:58:36 |
5.16 |
2 |
8586 |
买入 |
| 09:58:45 |
5.16 |
2 |
8588 |
买入 |
| 09:58:54 |
5.15 |
1 |
8589 |
卖出 |
| 09:59:03 |
5.16 |
2 |
8591 |
买入 |
| 09:59:12 |
5.15 |
2 |
8593 |
卖出 |
| 09:59:18 |
5.15 |
1 |
8594 |
卖出 |
| 09:59:21 |
5.15 |
2 |
8596 |
卖出 |
| 09:59:48 |
5.16 |
2 |
8598 |
买入 |
| 09:59:51 |
5.15 |
5 |
8603 |
卖出 |
| 10:00:00 |
5.16 |
30 |
8633 |
买入 |
| 10:00:03 |
5.16 |
6 |
8639 |
卖出 |
| 10:00:06 |
5.16 |
69 |
8708 |
卖出 |
| 10:00:09 |
5.16 |
26 |
8734 |
卖出 |
| 10:00:12 |
5.16 |
2 |
8736 |
卖出 |
| 10:00:15 |
5.16 |
3 |
8739 |
卖出 |
| 10:00:30 |
5.16 |
12 |
8751 |
卖出 |
| 10:00:36 |
5.16 |
59 |
8810 |
卖出 |
| 10:00:42 |
5.16 |
8 |
8818 |
卖出 |
| 10:00:45 |
5.16 |
4 |
8822 |
卖出 |
| 10:00:48 |
5.16 |
28 |
8850 |
卖出 |
| 10:00:54 |
5.16 |
1 |
8851 |
买入 |
| 10:01:54 |
5.16 |
20 |
8871 |
买入 |
| 10:02:15 |
5.16 |
50 |
8921 |
买入 |
| 10:02:18 |
5.16 |
7 |
8928 |
买入 |
| 10:02:24 |
5.16 |
13 |
8941 |
卖出 |
| 10:02:27 |
5.16 |
34 |
8975 |
买入 |
| 10:02:36 |
5.16 |
1 |
8976 |
卖出 |