开山股份[300257]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
17.18 |
13 |
13 |
集合竞价 |
| 09:15:57 |
17.49 |
62 |
62 |
集合竞价 |
| 09:17:09 |
17.48 |
62 |
62 |
集合竞价 |
| 09:17:27 |
17.19 |
13 |
13 |
集合竞价 |
| 09:17:54 |
17.15 |
14 |
14 |
集合竞价 |
| 09:18:12 |
17.2 |
23 |
23 |
集合竞价 |
| 09:19:06 |
17.18 |
24 |
24 |
集合竞价 |
| 09:19:15 |
17.18 |
24 |
24 |
集合竞价 |
| 09:19:24 |
17.2 |
29 |
29 |
集合竞价 |
| 09:20:03 |
17.2 |
32 |
32 |
集合竞价 |
| 09:20:21 |
17.2 |
32 |
32 |
集合竞价 |
| 09:20:30 |
17.2 |
32 |
32 |
集合竞价 |
| 09:21:06 |
17.19 |
32 |
32 |
集合竞价 |
| 09:21:42 |
17.15 |
47 |
47 |
集合竞价 |
| 09:22:09 |
17.15 |
47 |
47 |
集合竞价 |
| 09:22:54 |
17.15 |
47 |
47 |
集合竞价 |
| 09:23:48 |
17.15 |
47 |
47 |
集合竞价 |
| 09:23:57 |
17.15 |
50 |
50 |
集合竞价 |
| 09:24:06 |
17.15 |
88 |
88 |
集合竞价 |
| 09:24:15 |
17.15 |
144 |
144 |
集合竞价 |
| 09:24:24 |
17.15 |
147 |
147 |
集合竞价 |
| 09:24:33 |
17.15 |
147 |
147 |
集合竞价 |
| 09:24:42 |
17.15 |
167 |
167 |
集合竞价 |
| 09:24:51 |
17.15 |
167 |
167 |
集合竞价 |
| 09:25:00 |
17.15 |
214 |
214 |
集合竞价 |
| 09:25:03 |
17.15 |
404 |
618 |
买入 |
| 09:30:03 |
17.03 |
188 |
806 |
卖出 |
| 09:30:06 |
17.03 |
57 |
863 |
买入 |
| 09:30:09 |
17.01 |
43 |
906 |
卖出 |
| 09:30:12 |
16.99 |
11 |
917 |
卖出 |
| 09:30:15 |
16.98 |
6 |
923 |
卖出 |
| 09:30:18 |
16.94 |
223 |
1146 |
卖出 |
| 09:30:21 |
16.93 |
2 |
1148 |
卖出 |
| 09:30:24 |
16.88 |
108 |
1256 |
卖出 |
| 09:30:27 |
16.91 |
2 |
1258 |
买入 |
| 09:30:30 |
16.99 |
196 |
1454 |
买入 |
| 09:30:33 |
16.91 |
4 |
1458 |
卖出 |
| 09:30:36 |
16.99 |
14 |
1472 |
买入 |
| 09:30:39 |
17.02 |
23 |
1495 |
买入 |
| 09:30:42 |
17 |
9 |
1504 |
卖出 |
| 09:30:48 |
16.96 |
15 |
1519 |
卖出 |
| 09:30:51 |
16.96 |
71 |
1590 |
卖出 |
| 09:30:54 |
17 |
25 |
1615 |
买入 |
| 09:30:57 |
17.03 |
73 |
1688 |
买入 |
| 09:31:00 |
16.98 |
73 |
1761 |
卖出 |
| 09:31:03 |
17.02 |
1 |
1762 |
买入 |
| 09:31:06 |
16.97 |
201 |
1963 |
卖出 |
| 09:31:09 |
17.05 |
128 |
2091 |
买入 |
| 09:31:12 |
17.06 |
10 |
2101 |
卖出 |
| 09:31:15 |
16.99 |
55 |
2156 |
卖出 |
| 09:31:18 |
17.05 |
3 |
2159 |
卖出 |
| 09:31:21 |
17.07 |
54 |
2213 |
买入 |
| 09:31:24 |
17.12 |
29 |
2242 |
买入 |
| 09:31:27 |
17.12 |
63 |
2305 |
买入 |
| 09:31:30 |
17.09 |
1 |
2306 |
卖出 |
| 09:31:33 |
17.07 |
94 |
2400 |
卖出 |
| 09:31:36 |
17.05 |
218 |
2618 |
卖出 |
| 09:31:39 |
17.07 |
8 |
2626 |
买入 |
| 09:31:42 |
17.04 |
5 |
2631 |
卖出 |
| 09:31:51 |
17.04 |
11 |
2642 |
买入 |
| 09:31:54 |
17.04 |
23 |
2665 |
买入 |
| 09:31:57 |
17.04 |
51 |
2716 |
买入 |
| 09:32:00 |
16.98 |
67 |
2783 |
卖出 |
| 09:32:03 |
16.96 |
26 |
2809 |
卖出 |
| 09:32:06 |
16.96 |
26 |
2835 |
买入 |
| 09:32:09 |
16.95 |
4 |
2839 |
卖出 |
| 09:32:12 |
16.96 |
386 |
3225 |
买入 |
| 09:32:15 |
16.96 |
10 |
3235 |
卖出 |
| 09:32:18 |
16.99 |
36 |
3271 |
买入 |
| 09:32:21 |
16.89 |
67 |
3338 |
卖出 |
| 09:32:24 |
16.98 |
14 |
3352 |
买入 |
| 09:32:30 |
16.96 |
14 |
3366 |
卖出 |
| 09:32:33 |
16.95 |
39 |
3405 |
卖出 |
| 09:32:36 |
16.94 |
3 |
3408 |
卖出 |
| 09:32:39 |
17.05 |
135 |
3543 |
买入 |
| 09:32:42 |
16.96 |
15 |
3558 |
卖出 |
| 09:32:45 |
16.96 |
27 |
3585 |
卖出 |
| 09:32:51 |
16.9 |
201 |
3786 |
卖出 |
| 09:32:57 |
16.95 |
20 |
3806 |
卖出 |
| 09:33:00 |
16.96 |
10 |
3816 |
买入 |
| 09:33:03 |
16.9 |
84 |
3900 |
卖出 |
| 09:33:06 |
16.88 |
54 |
3954 |
卖出 |
| 09:33:12 |
16.9 |
65 |
4019 |
买入 |
| 09:33:15 |
16.9 |
232 |
4251 |
买入 |
| 09:33:18 |
16.88 |
63 |
4314 |
卖出 |
| 09:33:21 |
16.84 |
200 |
4514 |
卖出 |
| 09:33:30 |
16.93 |
16 |
4530 |
卖出 |
| 09:33:33 |
16.93 |
23 |
4553 |
卖出 |
| 09:33:36 |
16.91 |
100 |
4653 |
卖出 |
| 09:33:39 |
16.92 |
21 |
4674 |
卖出 |
| 09:33:48 |
16.96 |
28 |
4702 |
买入 |
| 09:33:51 |
16.91 |
12 |
4714 |
卖出 |
| 09:34:00 |
16.9 |
81 |
4795 |
买入 |
| 09:34:03 |
16.88 |
38 |
4833 |
卖出 |
| 09:34:09 |
16.91 |
230 |
5063 |
买入 |
| 09:34:12 |
16.9 |
4 |
5067 |
买入 |
| 09:34:18 |
16.8 |
15 |
5082 |
卖出 |
| 09:34:24 |
16.78 |
209 |
5291 |
卖出 |
| 09:34:27 |
16.81 |
21 |
5312 |
买入 |
| 09:34:33 |
16.88 |
359 |
5671 |
买入 |
| 09:34:36 |
16.81 |
10 |
5681 |
卖出 |
| 09:34:39 |
16.86 |
104 |
5785 |
买入 |
| 09:34:42 |
16.78 |
167 |
5952 |
卖出 |
| 09:34:45 |
16.81 |
2 |
5954 |
卖出 |
| 09:34:48 |
16.84 |
46 |
6000 |
买入 |
| 09:34:51 |
16.8 |
2 |
6002 |
卖出 |
| 09:34:54 |
16.78 |
63 |
6065 |
卖出 |
| 09:34:57 |
16.79 |
14 |
6079 |
买入 |
| 09:35:00 |
16.78 |
39 |
6118 |
买入 |
| 09:35:03 |
16.77 |
10 |
6128 |
卖出 |
| 09:35:06 |
16.78 |
14 |
6142 |
买入 |
| 09:35:09 |
16.78 |
6 |
6148 |
买入 |
| 09:35:12 |
16.78 |
164 |
6312 |
买入 |
| 09:35:15 |
16.78 |
73 |
6385 |
卖出 |
| 09:35:18 |
16.78 |
24 |
6409 |
卖出 |
| 09:35:24 |
16.78 |
271 |
6680 |
卖出 |
| 09:35:27 |
16.75 |
50 |
6730 |
卖出 |
| 09:35:33 |
16.74 |
98 |
6828 |
卖出 |
| 09:35:36 |
16.81 |
154 |
6982 |
买入 |
| 09:35:39 |
16.8 |
174 |
7156 |
卖出 |
| 09:35:42 |
16.78 |
38 |
7194 |
卖出 |
| 09:35:45 |
16.76 |
34 |
7228 |
卖出 |
| 09:35:48 |
16.76 |
108 |
7336 |
卖出 |
| 09:35:51 |
16.89 |
3 |
7339 |
买入 |
| 09:35:54 |
16.88 |
10 |
7349 |
买入 |
| 09:35:57 |
16.8 |
5 |
7354 |
卖出 |
| 09:36:00 |
16.88 |
80 |
7434 |
买入 |
| 09:36:03 |
16.87 |
7 |
7441 |
买入 |
| 09:36:06 |
16.87 |
9 |
7450 |
买入 |
| 09:36:09 |
16.81 |
111 |
7561 |
卖出 |
| 09:36:12 |
16.77 |
45 |
7606 |
卖出 |
| 09:36:15 |
16.82 |
39 |
7645 |
买入 |
| 09:36:18 |
16.8 |
5 |
7650 |
买入 |
| 09:36:21 |
16.91 |
273 |
7923 |
买入 |
| 09:36:24 |
16.91 |
20 |
7943 |
卖出 |
| 09:36:27 |
16.96 |
30 |
7973 |
买入 |
| 09:36:30 |
16.96 |
12 |
7985 |
买入 |
| 09:36:33 |
16.92 |
36 |
8021 |
卖出 |
| 09:36:36 |
16.95 |
143 |
8164 |
买入 |
| 09:36:39 |
16.93 |
68 |
8232 |
卖出 |
| 09:36:42 |
16.91 |
256 |
8488 |
卖出 |
| 09:36:45 |
16.91 |
70 |
8558 |
买入 |
| 09:36:48 |
16.87 |
5 |
8563 |
卖出 |
| 09:36:54 |
16.86 |
40 |
8603 |
卖出 |
| 09:36:57 |
16.91 |
10 |
8613 |
买入 |
| 09:37:00 |
16.87 |
5 |
8618 |
卖出 |
| 09:37:06 |
16.86 |
132 |
8750 |
卖出 |
| 09:37:09 |
16.89 |
8 |
8758 |
买入 |
| 09:37:21 |
16.86 |
6 |
8764 |
卖出 |
| 09:37:24 |
16.86 |
3 |
8767 |
卖出 |
| 09:37:27 |
16.84 |
41 |
8808 |
卖出 |
| 09:37:30 |
16.84 |
179 |
8987 |
卖出 |
| 09:37:33 |
16.82 |
18 |
9005 |
卖出 |
| 09:37:36 |
16.79 |
40 |
9045 |
卖出 |
| 09:37:39 |
16.79 |
33 |
9078 |
卖出 |
| 09:37:42 |
16.76 |
298 |
9376 |
卖出 |
| 09:37:45 |
16.77 |
83 |
9459 |
买入 |
| 09:37:48 |
16.73 |
48 |
9507 |
卖出 |
| 09:37:51 |
16.72 |
14 |
9521 |
卖出 |
| 09:37:54 |
16.72 |
49 |
9570 |
卖出 |
| 09:37:57 |
16.7 |
33 |
9603 |
卖出 |
| 09:38:00 |
16.72 |
73 |
9676 |
买入 |
| 09:38:03 |
16.72 |
31 |
9707 |
卖出 |
| 09:38:06 |
16.75 |
192 |
9899 |
买入 |
| 09:38:09 |
16.75 |
460 |
10359 |
买入 |
| 09:38:12 |
16.72 |
139 |
10498 |
卖出 |
| 09:38:15 |
16.78 |
14 |
10512 |
买入 |
| 09:38:21 |
16.82 |
6 |
10518 |
买入 |
| 09:38:27 |
16.8 |
52 |
10570 |
卖出 |
| 09:38:30 |
16.79 |
8 |
10578 |
买入 |
| 09:38:42 |
16.79 |
56 |
10634 |
卖出 |
| 09:38:45 |
16.79 |
1 |
10635 |
买入 |
| 09:38:48 |
16.79 |
10 |
10645 |
买入 |
| 09:38:51 |
16.82 |
1 |
10646 |
买入 |
| 09:38:54 |
16.78 |
5 |
10651 |
卖出 |
| 09:38:57 |
16.78 |
7 |
10658 |
卖出 |
| 09:39:00 |
16.8 |
11 |
10669 |
买入 |
| 09:39:03 |
16.82 |
11 |
10680 |
买入 |
| 09:39:06 |
16.8 |
27 |
10707 |
卖出 |
| 09:39:09 |
16.82 |
6 |
10713 |
买入 |
| 09:39:12 |
16.79 |
141 |
10854 |
卖出 |
| 09:39:15 |
16.79 |
56 |
10910 |
买入 |
| 09:39:18 |
16.79 |
1 |
10911 |
买入 |
| 09:39:24 |
16.79 |
14 |
10925 |
卖出 |
| 09:39:30 |
16.83 |
5 |
10930 |
买入 |
| 09:39:39 |
16.83 |
46 |
10976 |
卖出 |
| 09:39:45 |
16.83 |
42 |
11018 |
卖出 |
| 09:39:48 |
16.85 |
28 |
11046 |
买入 |
| 09:39:51 |
16.85 |
20 |
11066 |
卖出 |
| 09:39:54 |
16.86 |
2 |
11068 |
买入 |
| 09:39:57 |
16.85 |
18 |
11086 |
卖出 |
| 09:40:00 |
16.83 |
19 |
11105 |
卖出 |
| 09:40:06 |
16.79 |
30 |
11135 |
卖出 |
| 09:40:09 |
16.78 |
35 |
11170 |
卖出 |
| 09:40:12 |
16.75 |
14 |
11184 |
卖出 |
| 09:40:15 |
16.75 |
3 |
11187 |
卖出 |
| 09:40:18 |
16.76 |
1 |
11188 |
买入 |
| 09:40:21 |
16.78 |
13 |
11201 |
买入 |
| 09:40:24 |
16.78 |
5 |
11206 |
买入 |
| 09:40:27 |
16.78 |
33 |
11239 |
买入 |
| 09:40:30 |
16.75 |
35 |
11274 |
卖出 |
| 09:40:33 |
16.76 |
59 |
11333 |
买入 |
| 09:40:36 |
16.79 |
104 |
11437 |
买入 |
| 09:40:39 |
16.79 |
39 |
11476 |
卖出 |
| 09:40:42 |
16.79 |
31 |
11507 |
卖出 |
| 09:40:45 |
16.79 |
14 |
11521 |
卖出 |
| 09:40:48 |
16.79 |
2 |
11523 |
买入 |
| 09:40:54 |
16.78 |
14 |
11537 |
卖出 |
| 09:40:57 |
16.79 |
0 |
11537 |
买入 |
| 09:41:00 |
16.83 |
11 |
11548 |
买入 |
| 09:41:06 |
16.76 |
72 |
11620 |
卖出 |
| 09:41:09 |
16.77 |
18 |
11638 |
卖出 |
| 09:41:12 |
16.85 |
100 |
11738 |
买入 |
| 09:41:15 |
16.76 |
36 |
11774 |
卖出 |
| 09:41:18 |
16.76 |
10 |
11784 |
卖出 |
| 09:41:21 |
16.79 |
161 |
11945 |
买入 |
| 09:41:24 |
16.79 |
13 |
11958 |
卖出 |
| 09:41:27 |
16.79 |
20 |
11978 |
卖出 |
| 09:41:30 |
16.78 |
3 |
11981 |
卖出 |
| 09:41:33 |
16.76 |
8 |
11989 |
卖出 |
| 09:41:36 |
16.76 |
35 |
12024 |
卖出 |
| 09:41:39 |
16.76 |
26 |
12050 |
卖出 |
| 09:41:42 |
16.79 |
13 |
12063 |
买入 |
| 09:41:48 |
16.75 |
88 |
12151 |
卖出 |
| 09:41:57 |
16.75 |
51 |
12202 |
卖出 |
| 09:42:03 |
16.73 |
131 |
12333 |
卖出 |
| 09:42:06 |
16.72 |
21 |
12354 |
卖出 |
| 09:42:09 |
16.71 |
142 |
12496 |
卖出 |
| 09:42:12 |
16.71 |
1 |
12497 |
卖出 |
| 09:42:15 |
16.71 |
2 |
12499 |
卖出 |
| 09:42:18 |
16.7 |
196 |
12695 |
卖出 |
| 09:42:24 |
16.71 |
2 |
12697 |
卖出 |
| 09:42:27 |
16.75 |
1 |
12698 |
卖出 |
| 09:42:30 |
16.73 |
114 |
12812 |
卖出 |
| 09:42:33 |
16.76 |
3 |
12815 |
卖出 |
| 09:42:36 |
16.72 |
7 |
12822 |
卖出 |
| 09:42:39 |
16.75 |
7 |
12829 |
买入 |
| 09:42:45 |
16.73 |
23 |
12852 |
买入 |
| 09:42:48 |
16.73 |
1 |
12853 |
买入 |
| 09:42:51 |
16.71 |
20 |
12873 |
卖出 |
| 09:42:57 |
16.75 |
1 |
12874 |
买入 |
| 09:43:00 |
16.73 |
13 |
12887 |
卖出 |
| 09:43:03 |
16.75 |
1 |
12888 |
卖出 |
| 09:43:06 |
16.76 |
4 |
12892 |
卖出 |
| 09:43:09 |
16.78 |
8 |
12900 |
买入 |
| 09:43:12 |
16.78 |
124 |
13024 |
买入 |
| 09:43:15 |
16.79 |
30 |
13054 |
买入 |
| 09:43:21 |
16.8 |
115 |
13169 |
买入 |
| 09:43:24 |
16.8 |
36 |
13205 |
买入 |
| 09:43:27 |
16.8 |
56 |
13261 |
买入 |
| 09:43:30 |
16.77 |
5 |
13266 |
卖出 |
| 09:43:33 |
16.78 |
1 |
13267 |
买入 |
| 09:43:36 |
16.76 |
20 |
13287 |
卖出 |
| 09:43:39 |
16.76 |
119 |
13406 |
买入 |
| 09:43:42 |
16.76 |
3 |
13409 |
买入 |
| 09:43:45 |
16.72 |
53 |
13462 |
卖出 |
| 09:43:48 |
16.76 |
74 |
13536 |
买入 |
| 09:43:51 |
16.71 |
125 |
13661 |
卖出 |
| 09:44:06 |
16.76 |
1 |
13662 |
买入 |
| 09:44:12 |
16.73 |
14 |
13676 |
卖出 |
| 09:44:15 |
16.74 |
1318 |
14994 |
买入 |
| 09:44:18 |
16.7 |
854 |
15848 |
卖出 |
| 09:44:21 |
16.8 |
50 |
15898 |
买入 |
| 09:44:30 |
16.76 |
2 |
15900 |
卖出 |
| 09:44:33 |
16.77 |
1 |
15901 |
买入 |
| 09:44:36 |
16.76 |
9 |
15910 |
卖出 |
| 09:44:39 |
16.76 |
24 |
15934 |
卖出 |
| 09:44:42 |
16.76 |
5 |
15939 |
买入 |
| 09:44:45 |
16.76 |
26 |
15965 |
买入 |
| 09:44:48 |
16.76 |
59 |
16024 |
买入 |
| 09:44:51 |
16.75 |
7 |
16031 |
卖出 |
| 09:45:00 |
16.8 |
502 |
16533 |
买入 |
| 09:45:03 |
16.78 |
24 |
16557 |
卖出 |
| 09:45:06 |
16.71 |
2 |
16559 |
卖出 |
| 09:45:09 |
16.76 |
34 |
16593 |
买入 |
| 09:45:12 |
16.73 |
4 |
16597 |
卖出 |
| 09:45:15 |
16.73 |
2 |
16599 |
卖出 |
| 09:45:18 |
16.74 |
9 |
16608 |
买入 |
| 09:45:27 |
16.76 |
3 |
16611 |
买入 |
| 09:45:30 |
16.76 |
1 |
16612 |
卖出 |
| 09:45:33 |
16.76 |
9 |
16621 |
卖出 |
| 09:45:36 |
16.71 |
340 |
16961 |
卖出 |
| 09:45:45 |
16.79 |
21 |
16982 |
买入 |
| 09:45:48 |
16.79 |
39 |
17021 |
卖出 |
| 09:45:51 |
16.78 |
2 |
17023 |
卖出 |
| 09:46:03 |
16.78 |
51 |
17074 |
买入 |
| 09:46:06 |
16.82 |
246 |
17320 |
买入 |
| 09:46:09 |
16.82 |
2 |
17322 |
买入 |
| 09:46:15 |
16.78 |
19 |
17341 |
卖出 |
| 09:46:18 |
16.73 |
9 |
17350 |
卖出 |
| 09:46:33 |
16.79 |
5 |
17355 |
卖出 |
| 09:46:36 |
16.79 |
13 |
17368 |
卖出 |
| 09:46:39 |
16.82 |
43 |
17411 |
买入 |
| 09:46:42 |
16.85 |
11 |
17422 |
买入 |
| 09:46:45 |
16.77 |
247 |
17669 |
卖出 |
| 09:46:48 |
16.8 |
47 |
17716 |
卖出 |
| 09:46:51 |
16.81 |
41 |
17757 |
卖出 |
| 09:46:54 |
16.81 |
38 |
17795 |
买入 |
| 09:46:57 |
16.81 |
13 |
17808 |
买入 |
| 09:47:03 |
16.81 |
122 |
17930 |
买入 |