新开普[300248]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.56 |
182 |
182 |
集合竞价 |
| 09:15:12 |
11.39 |
269 |
269 |
集合竞价 |
| 09:16:24 |
11.39 |
269 |
269 |
集合竞价 |
| 09:16:33 |
11.39 |
269 |
269 |
集合竞价 |
| 09:17:00 |
11.39 |
269 |
269 |
集合竞价 |
| 09:18:03 |
11.39 |
269 |
269 |
集合竞价 |
| 09:18:30 |
11.39 |
273 |
273 |
集合竞价 |
| 09:18:39 |
11.39 |
273 |
273 |
集合竞价 |
| 09:19:06 |
11.39 |
275 |
275 |
集合竞价 |
| 09:19:33 |
11.39 |
275 |
275 |
集合竞价 |
| 09:20:12 |
11.39 |
275 |
275 |
集合竞价 |
| 09:20:30 |
11.39 |
275 |
275 |
集合竞价 |
| 09:20:48 |
11.39 |
279 |
279 |
集合竞价 |
| 09:21:15 |
11.39 |
289 |
289 |
集合竞价 |
| 09:21:24 |
11.39 |
289 |
289 |
集合竞价 |
| 09:21:33 |
11.39 |
289 |
289 |
集合竞价 |
| 09:21:51 |
11.3 |
334 |
334 |
集合竞价 |
| 09:22:00 |
11.3 |
349 |
349 |
集合竞价 |
| 09:22:18 |
11.3 |
349 |
349 |
集合竞价 |
| 09:22:45 |
11.28 |
349 |
349 |
集合竞价 |
| 09:22:54 |
11.26 |
350 |
350 |
集合竞价 |
| 09:23:03 |
11.26 |
357 |
357 |
集合竞价 |
| 09:23:12 |
11.26 |
362 |
362 |
集合竞价 |
| 09:23:21 |
11.3 |
466 |
466 |
集合竞价 |
| 09:23:30 |
11.26 |
488 |
488 |
集合竞价 |
| 09:23:39 |
11.26 |
488 |
488 |
集合竞价 |
| 09:23:48 |
11.2 |
622 |
622 |
集合竞价 |
| 09:23:57 |
11.07 |
725 |
725 |
集合竞价 |
| 09:24:06 |
11.07 |
741 |
741 |
集合竞价 |
| 09:24:15 |
11.06 |
768 |
768 |
集合竞价 |
| 09:24:24 |
11.06 |
792 |
792 |
集合竞价 |
| 09:24:33 |
11.07 |
859 |
859 |
集合竞价 |
| 09:24:42 |
11.11 |
883 |
883 |
集合竞价 |
| 09:24:51 |
11.1 |
1036 |
1036 |
集合竞价 |
| 09:25:00 |
11.17 |
1077 |
1077 |
集合竞价 |
| 09:25:03 |
11.16 |
1258 |
2335 |
卖出 |
| 09:30:03 |
11.03 |
2729 |
5064 |
卖出 |
| 09:30:06 |
11.13 |
1520 |
6584 |
买入 |
| 09:30:09 |
11.12 |
179 |
6763 |
卖出 |
| 09:30:12 |
11.14 |
54 |
6817 |
买入 |
| 09:30:15 |
11.14 |
73 |
6890 |
买入 |
| 09:30:18 |
11.16 |
713 |
7603 |
买入 |
| 09:30:21 |
11.2 |
100 |
7703 |
买入 |
| 09:30:24 |
11.26 |
53 |
7756 |
买入 |
| 09:30:27 |
11.28 |
29 |
7785 |
买入 |
| 09:30:30 |
11.27 |
206 |
7991 |
卖出 |
| 09:30:33 |
11.29 |
727 |
8718 |
买入 |
| 09:30:36 |
11.28 |
156 |
8874 |
卖出 |
| 09:30:39 |
11.29 |
64 |
8938 |
买入 |
| 09:30:42 |
11.34 |
90 |
9028 |
买入 |
| 09:30:45 |
11.35 |
191 |
9219 |
买入 |
| 09:30:48 |
11.38 |
71 |
9290 |
买入 |
| 09:30:51 |
11.39 |
506 |
9796 |
买入 |
| 09:30:54 |
11.39 |
167 |
9963 |
买入 |
| 09:30:57 |
11.45 |
73 |
10036 |
买入 |
| 09:31:00 |
11.37 |
489 |
10525 |
卖出 |
| 09:31:03 |
11.39 |
84 |
10609 |
买入 |
| 09:31:06 |
11.38 |
205 |
10814 |
卖出 |
| 09:31:09 |
11.36 |
190 |
11004 |
卖出 |
| 09:31:12 |
11.33 |
48 |
11052 |
卖出 |
| 09:31:15 |
11.33 |
246 |
11298 |
买入 |
| 09:31:18 |
11.34 |
175 |
11473 |
买入 |
| 09:31:21 |
11.33 |
100 |
11573 |
卖出 |
| 09:31:24 |
11.32 |
90 |
11663 |
卖出 |
| 09:31:27 |
11.32 |
469 |
12132 |
卖出 |
| 09:31:30 |
11.31 |
97 |
12229 |
卖出 |
| 09:31:33 |
11.31 |
69 |
12298 |
卖出 |
| 09:31:36 |
11.31 |
21 |
12319 |
买入 |
| 09:31:39 |
11.3 |
31 |
12350 |
卖出 |
| 09:31:42 |
11.3 |
53 |
12403 |
卖出 |
| 09:31:45 |
11.28 |
110 |
12513 |
卖出 |
| 09:31:48 |
11.28 |
117 |
12630 |
卖出 |
| 09:31:51 |
11.26 |
75 |
12705 |
卖出 |
| 09:31:54 |
11.24 |
260 |
12965 |
卖出 |
| 09:31:57 |
11.26 |
147 |
13112 |
买入 |
| 09:32:00 |
11.22 |
91 |
13203 |
卖出 |
| 09:32:03 |
11.23 |
91 |
13294 |
买入 |
| 09:32:06 |
11.25 |
346 |
13640 |
买入 |
| 09:32:09 |
11.22 |
139 |
13779 |
卖出 |
| 09:32:12 |
11.25 |
125 |
13904 |
买入 |
| 09:32:15 |
11.28 |
145 |
14049 |
买入 |
| 09:32:18 |
11.26 |
113 |
14162 |
卖出 |
| 09:32:21 |
11.28 |
154 |
14316 |
买入 |
| 09:32:24 |
11.28 |
48 |
14364 |
卖出 |
| 09:32:27 |
11.27 |
27 |
14391 |
卖出 |
| 09:32:30 |
11.28 |
55 |
14446 |
买入 |
| 09:32:33 |
11.3 |
68 |
14514 |
买入 |
| 09:32:36 |
11.28 |
77 |
14591 |
卖出 |
| 09:32:39 |
11.3 |
101 |
14692 |
买入 |
| 09:32:42 |
11.28 |
128 |
14820 |
买入 |
| 09:32:45 |
11.27 |
20 |
14840 |
买入 |
| 09:32:48 |
11.24 |
170 |
15010 |
卖出 |
| 09:32:51 |
11.2 |
360 |
15370 |
卖出 |
| 09:32:54 |
11.22 |
235 |
15605 |
买入 |
| 09:32:57 |
11.21 |
210 |
15815 |
卖出 |
| 09:33:00 |
11.22 |
293 |
16108 |
买入 |
| 09:33:03 |
11.22 |
52 |
16160 |
卖出 |
| 09:33:06 |
11.2 |
236 |
16396 |
卖出 |
| 09:33:09 |
11.17 |
616 |
17012 |
卖出 |
| 09:33:12 |
11.14 |
214 |
17226 |
卖出 |
| 09:33:15 |
11.18 |
110 |
17336 |
买入 |
| 09:33:18 |
11.19 |
364 |
17700 |
买入 |
| 09:33:21 |
11.19 |
166 |
17866 |
买入 |
| 09:33:24 |
11.17 |
188 |
18054 |
卖出 |
| 09:33:27 |
11.19 |
110 |
18164 |
买入 |
| 09:33:30 |
11.2 |
80 |
18244 |
买入 |
| 09:33:33 |
11.18 |
38 |
18282 |
卖出 |
| 09:33:36 |
11.19 |
33 |
18315 |
买入 |
| 09:33:39 |
11.19 |
93 |
18408 |
买入 |
| 09:33:42 |
11.19 |
76 |
18484 |
卖出 |
| 09:33:45 |
11.17 |
314 |
18798 |
卖出 |
| 09:33:48 |
11.17 |
350 |
19148 |
买入 |
| 09:33:51 |
11.16 |
178 |
19326 |
卖出 |
| 09:33:54 |
11.14 |
624 |
19950 |
卖出 |
| 09:33:57 |
11.12 |
67 |
20017 |
卖出 |
| 09:34:00 |
11.14 |
27 |
20044 |
买入 |
| 09:34:03 |
11.1 |
114 |
20158 |
卖出 |
| 09:34:06 |
11.14 |
55 |
20213 |
买入 |
| 09:34:09 |
11.08 |
659 |
20872 |
卖出 |
| 09:34:12 |
11.12 |
96 |
20968 |
买入 |
| 09:34:15 |
11.11 |
101 |
21069 |
卖出 |
| 09:34:18 |
11.09 |
185 |
21254 |
卖出 |
| 09:34:21 |
11.08 |
143 |
21397 |
卖出 |
| 09:34:24 |
11.08 |
38 |
21435 |
买入 |
| 09:34:27 |
11.09 |
88 |
21523 |
买入 |
| 09:34:30 |
11.11 |
1327 |
22850 |
买入 |
| 09:34:33 |
11.09 |
190 |
23040 |
卖出 |
| 09:34:36 |
11.1 |
122 |
23162 |
买入 |
| 09:34:39 |
11.1 |
319 |
23481 |
买入 |
| 09:34:42 |
11.1 |
70 |
23551 |
买入 |
| 09:34:45 |
11.12 |
641 |
24192 |
买入 |
| 09:34:48 |
11.08 |
375 |
24567 |
卖出 |
| 09:34:51 |
11.09 |
438 |
25005 |
买入 |
| 09:34:54 |
11.1 |
300 |
25305 |
买入 |
| 09:34:57 |
11.05 |
1233 |
26538 |
卖出 |
| 09:35:00 |
11.03 |
530 |
27068 |
卖出 |
| 09:35:03 |
11.04 |
193 |
27261 |
买入 |
| 09:35:06 |
11.05 |
159 |
27420 |
买入 |
| 09:35:09 |
11.02 |
1681 |
29101 |
卖出 |
| 09:35:12 |
11.09 |
483 |
29584 |
买入 |
| 09:35:15 |
11.09 |
96 |
29680 |
买入 |
| 09:35:18 |
11.06 |
668 |
30348 |
卖出 |
| 09:35:21 |
11.09 |
102 |
30450 |
买入 |
| 09:35:24 |
11.09 |
669 |
31119 |
卖出 |
| 09:35:27 |
11.07 |
841 |
31960 |
卖出 |
| 09:35:30 |
11.08 |
94 |
32054 |
买入 |
| 09:35:33 |
11.08 |
30 |
32084 |
买入 |
| 09:35:36 |
11.08 |
80 |
32164 |
买入 |
| 09:35:39 |
11.08 |
31 |
32195 |
买入 |
| 09:35:42 |
11.11 |
77 |
32272 |
买入 |
| 09:35:45 |
11.09 |
114 |
32386 |
卖出 |
| 09:35:48 |
11.12 |
193 |
32579 |
买入 |
| 09:35:51 |
11.12 |
8 |
32587 |
卖出 |
| 09:35:54 |
11.12 |
167 |
32754 |
卖出 |
| 09:35:57 |
11.12 |
773 |
33527 |
卖出 |
| 09:36:00 |
11.12 |
958 |
34485 |
卖出 |
| 09:36:03 |
11.13 |
93 |
34578 |
买入 |
| 09:36:06 |
11.16 |
382 |
34960 |
买入 |
| 09:36:09 |
11.18 |
131 |
35091 |
买入 |
| 09:36:12 |
11.08 |
210 |
35301 |
卖出 |
| 09:36:15 |
11.1 |
361 |
35662 |
买入 |
| 09:36:18 |
11.08 |
91 |
35753 |
卖出 |
| 09:36:21 |
11.06 |
420 |
36173 |
卖出 |
| 09:36:24 |
11.06 |
41 |
36214 |
买入 |
| 09:36:27 |
11.06 |
127 |
36341 |
买入 |
| 09:36:30 |
11.02 |
133 |
36474 |
卖出 |
| 09:36:33 |
11.02 |
32 |
36506 |
卖出 |
| 09:36:36 |
11.06 |
1125 |
37631 |
买入 |
| 09:36:39 |
11.03 |
59 |
37690 |
卖出 |
| 09:36:42 |
11.03 |
759 |
38449 |
卖出 |
| 09:36:45 |
11.06 |
99 |
38548 |
买入 |
| 09:36:48 |
11.05 |
256 |
38804 |
卖出 |
| 09:36:51 |
11.1 |
64 |
38868 |
买入 |
| 09:36:54 |
11.06 |
219 |
39087 |
卖出 |
| 09:36:57 |
11.06 |
24 |
39111 |
卖出 |
| 09:37:00 |
11.09 |
186 |
39297 |
买入 |
| 09:37:03 |
11.09 |
36 |
39333 |
买入 |
| 09:37:06 |
11.13 |
45 |
39378 |
买入 |
| 09:37:09 |
11.19 |
68 |
39446 |
买入 |
| 09:37:12 |
11.2 |
208 |
39654 |
买入 |
| 09:37:15 |
11.24 |
147 |
39801 |
买入 |
| 09:37:18 |
11.16 |
209 |
40010 |
卖出 |
| 09:37:21 |
11.19 |
70 |
40080 |
买入 |
| 09:37:24 |
11.2 |
69 |
40149 |
买入 |
| 09:37:27 |
11.2 |
22 |
40171 |
卖出 |
| 09:37:30 |
11.16 |
18 |
40189 |
卖出 |
| 09:37:33 |
11.2 |
92 |
40281 |
买入 |
| 09:37:36 |
11.2 |
16 |
40297 |
买入 |
| 09:37:39 |
11.2 |
11 |
40308 |
买入 |
| 09:37:42 |
11.2 |
99 |
40407 |
买入 |
| 09:37:45 |
11.19 |
82 |
40489 |
卖出 |
| 09:37:48 |
11.19 |
33 |
40522 |
买入 |
| 09:37:51 |
11.17 |
189 |
40711 |
卖出 |
| 09:37:54 |
11.19 |
25 |
40736 |
买入 |
| 09:37:57 |
11.17 |
119 |
40855 |
卖出 |
| 09:38:00 |
11.17 |
77 |
40932 |
卖出 |
| 09:38:03 |
11.18 |
43 |
40975 |
买入 |
| 09:38:06 |
11.14 |
154 |
41129 |
卖出 |
| 09:38:09 |
11.15 |
111 |
41240 |
买入 |
| 09:38:12 |
11.16 |
195 |
41435 |
买入 |
| 09:38:15 |
11.14 |
68 |
41503 |
卖出 |
| 09:38:18 |
11.15 |
134 |
41637 |
卖出 |
| 09:38:21 |
11.17 |
54 |
41691 |
买入 |
| 09:38:24 |
11.16 |
42 |
41733 |
卖出 |
| 09:38:27 |
11.18 |
76 |
41809 |
买入 |
| 09:38:30 |
11.17 |
38 |
41847 |
卖出 |
| 09:38:33 |
11.18 |
83 |
41930 |
买入 |
| 09:38:36 |
11.21 |
42 |
41972 |
买入 |
| 09:38:39 |
11.17 |
223 |
42195 |
卖出 |
| 09:38:42 |
11.24 |
1207 |
43402 |
买入 |
| 09:38:45 |
11.29 |
219 |
43621 |
买入 |
| 09:38:48 |
11.33 |
300 |
43921 |
买入 |
| 09:38:51 |
11.35 |
39 |
43960 |
买入 |
| 09:38:54 |
11.29 |
71 |
44031 |
卖出 |
| 09:38:57 |
11.3 |
40 |
44071 |
买入 |
| 09:39:00 |
11.31 |
8 |
44079 |
买入 |
| 09:39:03 |
11.29 |
57 |
44136 |
卖出 |
| 09:39:06 |
11.31 |
166 |
44302 |
买入 |
| 09:39:09 |
11.29 |
203 |
44505 |
买入 |
| 09:39:12 |
11.27 |
21 |
44526 |
买入 |
| 09:39:15 |
11.28 |
20 |
44546 |
买入 |
| 09:39:18 |
11.18 |
19 |
44565 |
卖出 |
| 09:39:21 |
11.26 |
40 |
44605 |
买入 |
| 09:39:24 |
11.28 |
88 |
44693 |
买入 |
| 09:39:27 |
11.26 |
89 |
44782 |
卖出 |
| 09:39:30 |
11.27 |
17 |
44799 |
买入 |
| 09:39:33 |
11.29 |
54 |
44853 |
买入 |
| 09:39:36 |
11.27 |
155 |
45008 |
卖出 |
| 09:39:39 |
11.28 |
106 |
45114 |
买入 |
| 09:39:42 |
11.29 |
62 |
45176 |
买入 |
| 09:39:45 |
11.29 |
35 |
45211 |
买入 |
| 09:39:48 |
11.28 |
11 |
45222 |
卖出 |
| 09:39:51 |
11.28 |
13 |
45235 |
买入 |
| 09:39:54 |
11.28 |
34 |
45269 |
买入 |
| 09:39:57 |
11.29 |
161 |
45430 |
买入 |
| 09:40:00 |
11.3 |
93 |
45523 |
买入 |
| 09:40:03 |
11.31 |
116 |
45639 |
买入 |
| 09:40:06 |
11.31 |
23 |
45662 |
买入 |
| 09:40:09 |
11.3 |
94 |
45756 |
卖出 |
| 09:40:12 |
11.29 |
3 |
45759 |
卖出 |
| 09:40:15 |
11.29 |
323 |
46082 |
卖出 |
| 09:40:18 |
11.3 |
226 |
46308 |
买入 |
| 09:40:21 |
11.29 |
208 |
46516 |
卖出 |
| 09:40:24 |
11.3 |
106 |
46622 |
买入 |
| 09:40:27 |
11.29 |
17 |
46639 |
卖出 |
| 09:40:30 |
11.3 |
155 |
46794 |
买入 |
| 09:40:33 |
11.29 |
101 |
46895 |
卖出 |
| 09:40:36 |
11.29 |
30 |
46925 |
买入 |
| 09:40:39 |
11.29 |
163 |
47088 |
买入 |
| 09:40:42 |
11.29 |
111 |
47199 |
买入 |
| 09:40:45 |
11.31 |
334 |
47533 |
买入 |
| 09:40:48 |
11.32 |
42 |
47575 |
买入 |
| 09:40:51 |
11.32 |
2 |
47577 |
买入 |
| 09:40:54 |
11.32 |
31 |
47608 |
买入 |
| 09:40:57 |
11.32 |
8 |
47616 |
买入 |
| 09:41:00 |
11.29 |
47 |
47663 |
卖出 |
| 09:41:03 |
11.29 |
37 |
47700 |
卖出 |
| 09:41:06 |
11.3 |
56 |
47756 |
买入 |
| 09:41:09 |
11.3 |
33 |
47789 |
买入 |
| 09:41:12 |
11.29 |
25 |
47814 |
卖出 |
| 09:41:15 |
11.3 |
23 |
47837 |
买入 |
| 09:41:18 |
11.29 |
41 |
47878 |
卖出 |
| 09:41:21 |
11.29 |
225 |
48103 |
买入 |
| 09:41:24 |
11.32 |
241 |
48344 |
买入 |
| 09:41:27 |
11.34 |
246 |
48590 |
买入 |
| 09:41:30 |
11.32 |
13 |
48603 |
卖出 |
| 09:41:33 |
11.35 |
5 |
48608 |
买入 |
| 09:41:36 |
11.35 |
49 |
48657 |
买入 |
| 09:41:39 |
11.32 |
41 |
48698 |
卖出 |
| 09:41:42 |
11.35 |
37 |
48735 |
买入 |
| 09:41:45 |
11.35 |
216 |
48951 |
买入 |
| 09:41:48 |
11.35 |
11 |
48962 |
卖出 |
| 09:41:51 |
11.32 |
266 |
49228 |
卖出 |
| 09:41:54 |
11.32 |
1 |
49229 |
买入 |
| 09:41:57 |
11.32 |
49 |
49278 |
买入 |
| 09:42:00 |
11.31 |
33 |
49311 |
卖出 |
| 09:42:03 |
11.32 |
94 |
49405 |
买入 |
| 09:42:06 |
11.32 |
73 |
49478 |
买入 |
| 09:42:09 |
11.31 |
67 |
49545 |
卖出 |
| 09:42:12 |
11.3 |
171 |
49716 |
卖出 |
| 09:42:15 |
11.31 |
26 |
49742 |
买入 |
| 09:42:18 |
11.3 |
147 |
49889 |
卖出 |
| 09:42:24 |
11.3 |
320 |
50209 |
买入 |
| 09:42:27 |
11.31 |
85 |
50294 |
买入 |
| 09:42:30 |
11.3 |
61 |
50355 |
卖出 |
| 09:42:33 |
11.31 |
149 |
50504 |
买入 |
| 09:42:36 |
11.3 |
55 |
50559 |
卖出 |
| 09:42:39 |
11.31 |
66 |
50625 |
卖出 |
| 09:42:45 |
11.3 |
7 |
50632 |
买入 |
| 09:42:48 |
11.27 |
38 |
50670 |
卖出 |
| 09:42:51 |
11.28 |
6 |
50676 |
买入 |
| 09:42:54 |
11.26 |
18 |
50694 |
卖出 |
| 09:42:57 |
11.26 |
4 |
50698 |
买入 |
| 09:43:00 |
11.25 |
64 |
50762 |
卖出 |
| 09:43:03 |
11.25 |
109 |
50871 |
卖出 |
| 09:43:06 |
11.25 |
76 |
50947 |
买入 |
| 09:43:09 |
11.26 |
88 |
51035 |
买入 |
| 09:43:12 |
11.25 |
38 |
51073 |
卖出 |
| 09:43:15 |
11.26 |
117 |
51190 |
买入 |
| 09:43:18 |
11.26 |
30 |
51220 |
买入 |