劲拓股份[300400]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
17.2 |
18 |
18 |
集合竞价 |
| 09:15:12 |
17.18 |
22 |
22 |
集合竞价 |
| 09:17:09 |
17.2 |
23 |
23 |
集合竞价 |
| 09:18:21 |
17.2 |
33 |
33 |
集合竞价 |
| 09:18:39 |
17.2 |
33 |
33 |
集合竞价 |
| 09:19:06 |
17.2 |
33 |
33 |
集合竞价 |
| 09:20:00 |
17.07 |
45 |
45 |
集合竞价 |
| 09:20:12 |
17.01 |
87 |
87 |
集合竞价 |
| 09:20:21 |
17.07 |
117 |
117 |
集合竞价 |
| 09:20:30 |
17.01 |
159 |
159 |
集合竞价 |
| 09:20:39 |
17.01 |
162 |
162 |
集合竞价 |
| 09:20:48 |
17.01 |
184 |
184 |
集合竞价 |
| 09:20:57 |
17 |
184 |
184 |
集合竞价 |
| 09:21:15 |
16.96 |
189 |
189 |
集合竞价 |
| 09:21:33 |
16.95 |
189 |
189 |
集合竞价 |
| 09:21:51 |
16.92 |
206 |
206 |
集合竞价 |
| 09:22:00 |
16.9 |
206 |
206 |
集合竞价 |
| 09:22:09 |
16.8 |
225 |
225 |
集合竞价 |
| 09:22:36 |
16.8 |
337 |
337 |
集合竞价 |
| 09:22:45 |
16.8 |
464 |
464 |
集合竞价 |
| 09:22:54 |
16.8 |
468 |
468 |
集合竞价 |
| 09:23:03 |
16.8 |
511 |
511 |
集合竞价 |
| 09:23:12 |
16.8 |
614 |
614 |
集合竞价 |
| 09:23:21 |
16.8 |
831 |
831 |
集合竞价 |
| 09:23:30 |
16.8 |
833 |
833 |
集合竞价 |
| 09:23:39 |
16.8 |
853 |
853 |
集合竞价 |
| 09:23:48 |
16.8 |
861 |
861 |
集合竞价 |
| 09:23:57 |
16.8 |
871 |
871 |
集合竞价 |
| 09:24:06 |
16.8 |
905 |
905 |
集合竞价 |
| 09:24:15 |
16.8 |
915 |
915 |
集合竞价 |
| 09:24:24 |
16.8 |
989 |
989 |
集合竞价 |
| 09:24:33 |
16.8 |
1062 |
1062 |
集合竞价 |
| 09:24:42 |
16.8 |
1161 |
1161 |
集合竞价 |
| 09:24:51 |
16.75 |
1271 |
1271 |
集合竞价 |
| 09:25:00 |
16.76 |
1537 |
1537 |
集合竞价 |
| 09:25:03 |
16.8 |
1985 |
3522 |
卖出 |
| 09:30:03 |
16.89 |
636 |
4158 |
买入 |
| 09:30:06 |
16.89 |
914 |
5072 |
卖出 |
| 09:30:09 |
16.78 |
197 |
5269 |
卖出 |
| 09:30:12 |
16.77 |
29 |
5298 |
卖出 |
| 09:30:15 |
16.8 |
41 |
5339 |
买入 |
| 09:30:18 |
16.8 |
47 |
5386 |
买入 |
| 09:30:21 |
16.84 |
15 |
5401 |
买入 |
| 09:30:24 |
16.82 |
198 |
5599 |
卖出 |
| 09:30:27 |
16.78 |
59 |
5658 |
卖出 |
| 09:30:30 |
16.84 |
65 |
5723 |
买入 |
| 09:30:33 |
16.84 |
62 |
5785 |
买入 |
| 09:30:36 |
16.84 |
18 |
5803 |
卖出 |
| 09:30:39 |
16.84 |
25 |
5828 |
卖出 |
| 09:30:42 |
16.83 |
22 |
5850 |
卖出 |
| 09:30:45 |
16.84 |
20 |
5870 |
买入 |
| 09:30:48 |
16.84 |
116 |
5986 |
买入 |
| 09:30:51 |
16.81 |
217 |
6203 |
卖出 |
| 09:30:54 |
16.84 |
269 |
6472 |
买入 |
| 09:30:57 |
16.81 |
47 |
6519 |
卖出 |
| 09:31:00 |
16.9 |
4 |
6523 |
买入 |
| 09:31:03 |
16.93 |
57 |
6580 |
买入 |
| 09:31:06 |
16.85 |
301 |
6881 |
卖出 |
| 09:31:09 |
16.9 |
16 |
6897 |
买入 |
| 09:31:12 |
16.87 |
24 |
6921 |
卖出 |
| 09:31:15 |
16.93 |
39 |
6960 |
卖出 |
| 09:31:18 |
17 |
67 |
7027 |
买入 |
| 09:31:21 |
17.03 |
36 |
7063 |
买入 |
| 09:31:24 |
17.03 |
3 |
7066 |
买入 |
| 09:31:27 |
17.01 |
78 |
7144 |
卖出 |
| 09:31:30 |
17.01 |
74 |
7218 |
卖出 |
| 09:31:33 |
17.05 |
45 |
7263 |
买入 |
| 09:31:36 |
17.04 |
96 |
7359 |
卖出 |
| 09:31:39 |
17.05 |
11 |
7370 |
卖出 |
| 09:31:42 |
17.06 |
11 |
7381 |
买入 |
| 09:31:45 |
17.05 |
63 |
7444 |
卖出 |
| 09:31:48 |
17.05 |
112 |
7556 |
卖出 |
| 09:31:51 |
17.13 |
181 |
7737 |
买入 |
| 09:31:54 |
17.05 |
38 |
7775 |
卖出 |
| 09:31:57 |
17.06 |
123 |
7898 |
买入 |
| 09:32:00 |
17.05 |
244 |
8142 |
卖出 |
| 09:32:03 |
17.11 |
138 |
8280 |
买入 |
| 09:32:06 |
17.11 |
11 |
8291 |
买入 |
| 09:32:09 |
17.11 |
3 |
8294 |
卖出 |
| 09:32:12 |
17.1 |
90 |
8384 |
卖出 |
| 09:32:15 |
17.1 |
8 |
8392 |
卖出 |
| 09:32:18 |
17.11 |
23 |
8415 |
买入 |
| 09:32:21 |
17.1 |
81 |
8496 |
卖出 |
| 09:32:24 |
17.05 |
51 |
8547 |
卖出 |
| 09:32:30 |
17.04 |
76 |
8623 |
卖出 |
| 09:32:33 |
17.02 |
41 |
8664 |
卖出 |
| 09:32:36 |
17 |
153 |
8817 |
卖出 |
| 09:32:42 |
17.01 |
3 |
8820 |
买入 |
| 09:32:45 |
17.01 |
96 |
8916 |
买入 |
| 09:32:48 |
17 |
16 |
8932 |
卖出 |
| 09:32:51 |
16.91 |
28 |
8960 |
卖出 |
| 09:32:54 |
16.98 |
75 |
9035 |
买入 |
| 09:32:57 |
16.91 |
2 |
9037 |
卖出 |
| 09:33:00 |
16.95 |
108 |
9145 |
买入 |
| 09:33:03 |
16.88 |
181 |
9326 |
卖出 |
| 09:33:06 |
16.88 |
298 |
9624 |
卖出 |
| 09:33:09 |
16.88 |
63 |
9687 |
买入 |
| 09:33:12 |
16.83 |
211 |
9898 |
卖出 |
| 09:33:15 |
16.81 |
63 |
9961 |
卖出 |
| 09:33:18 |
16.84 |
27 |
9988 |
买入 |
| 09:33:21 |
16.8 |
64 |
10052 |
卖出 |
| 09:33:24 |
16.81 |
1 |
10053 |
买入 |
| 09:33:27 |
16.82 |
79 |
10132 |
买入 |
| 09:33:30 |
16.82 |
7 |
10139 |
卖出 |
| 09:33:33 |
17.04 |
26 |
10165 |
买入 |
| 09:33:36 |
17.01 |
30 |
10195 |
卖出 |
| 09:33:39 |
16.83 |
63 |
10258 |
卖出 |
| 09:33:42 |
16.85 |
7 |
10265 |
买入 |
| 09:33:45 |
17.02 |
2 |
10267 |
买入 |
| 09:33:48 |
17 |
91 |
10358 |
卖出 |
| 09:33:51 |
16.91 |
3 |
10361 |
卖出 |
| 09:33:54 |
16.91 |
7 |
10368 |
卖出 |
| 09:33:57 |
16.91 |
9 |
10377 |
卖出 |
| 09:34:00 |
16.91 |
6 |
10383 |
买入 |
| 09:34:03 |
16.91 |
21 |
10404 |
买入 |
| 09:34:06 |
16.91 |
116 |
10520 |
买入 |
| 09:34:09 |
16.99 |
9 |
10529 |
买入 |
| 09:34:12 |
16.98 |
15 |
10544 |
卖出 |
| 09:34:15 |
16.88 |
25 |
10569 |
卖出 |
| 09:34:18 |
16.91 |
203 |
10772 |
买入 |
| 09:34:21 |
16.91 |
122 |
10894 |
卖出 |
| 09:34:24 |
17.02 |
33 |
10927 |
买入 |
| 09:34:27 |
16.91 |
134 |
11061 |
卖出 |
| 09:34:30 |
16.91 |
16 |
11077 |
卖出 |
| 09:34:36 |
16.91 |
18 |
11095 |
卖出 |
| 09:34:39 |
17.02 |
29 |
11124 |
买入 |
| 09:34:42 |
17.03 |
15 |
11139 |
买入 |
| 09:34:45 |
17.02 |
5 |
11144 |
卖出 |
| 09:34:48 |
17.02 |
25 |
11169 |
卖出 |
| 09:34:51 |
17.01 |
11 |
11180 |
卖出 |
| 09:34:54 |
16.97 |
46 |
11226 |
卖出 |
| 09:34:57 |
16.94 |
7 |
11233 |
卖出 |
| 09:35:00 |
16.97 |
2 |
11235 |
买入 |
| 09:35:03 |
16.99 |
40 |
11275 |
买入 |
| 09:35:06 |
16.97 |
8 |
11283 |
卖出 |
| 09:35:09 |
16.99 |
23 |
11306 |
买入 |
| 09:35:12 |
16.97 |
9 |
11315 |
卖出 |
| 09:35:18 |
16.97 |
63 |
11378 |
卖出 |
| 09:35:21 |
16.97 |
111 |
11489 |
买入 |
| 09:35:24 |
16.97 |
9 |
11498 |
买入 |
| 09:35:27 |
16.94 |
16 |
11514 |
卖出 |
| 09:35:33 |
16.97 |
4 |
11518 |
买入 |
| 09:35:36 |
16.94 |
12 |
11530 |
卖出 |
| 09:35:39 |
16.94 |
7 |
11537 |
买入 |
| 09:35:42 |
16.94 |
16 |
11553 |
买入 |
| 09:35:45 |
16.93 |
4 |
11557 |
卖出 |
| 09:35:48 |
16.93 |
130 |
11687 |
卖出 |
| 09:35:51 |
16.94 |
7 |
11694 |
买入 |
| 09:35:54 |
16.94 |
18 |
11712 |
卖出 |
| 09:35:57 |
16.94 |
57 |
11769 |
卖出 |
| 09:36:00 |
16.94 |
4 |
11773 |
卖出 |
| 09:36:03 |
16.93 |
11 |
11784 |
卖出 |
| 09:36:06 |
16.94 |
86 |
11870 |
买入 |
| 09:36:09 |
16.94 |
6 |
11876 |
卖出 |
| 09:36:12 |
16.93 |
15 |
11891 |
卖出 |
| 09:36:15 |
16.91 |
18 |
11909 |
卖出 |
| 09:36:18 |
16.94 |
11 |
11920 |
买入 |
| 09:36:21 |
16.94 |
2 |
11922 |
买入 |
| 09:36:24 |
16.94 |
81 |
12003 |
买入 |
| 09:36:27 |
16.94 |
3 |
12006 |
卖出 |
| 09:36:30 |
16.94 |
6 |
12012 |
卖出 |
| 09:36:33 |
16.94 |
3 |
12015 |
卖出 |
| 09:36:36 |
16.92 |
24 |
12039 |
卖出 |
| 09:36:39 |
16.96 |
38 |
12077 |
买入 |
| 09:36:42 |
16.91 |
16 |
12093 |
卖出 |
| 09:36:45 |
16.91 |
2 |
12095 |
卖出 |
| 09:36:51 |
16.91 |
11 |
12106 |
卖出 |
| 09:36:54 |
16.91 |
9 |
12115 |
卖出 |
| 09:36:57 |
16.92 |
9 |
12124 |
买入 |
| 09:37:00 |
16.94 |
8 |
12132 |
买入 |
| 09:37:03 |
16.92 |
48 |
12180 |
卖出 |
| 09:37:09 |
16.94 |
17 |
12197 |
买入 |
| 09:37:12 |
16.95 |
8 |
12205 |
买入 |
| 09:37:15 |
16.96 |
2 |
12207 |
买入 |
| 09:37:18 |
16.94 |
15 |
12222 |
卖出 |
| 09:37:24 |
16.96 |
10 |
12232 |
买入 |
| 09:37:27 |
16.94 |
23 |
12255 |
卖出 |
| 09:37:36 |
16.94 |
13 |
12268 |
卖出 |
| 09:37:42 |
16.93 |
31 |
12299 |
卖出 |
| 09:37:45 |
16.92 |
40 |
12339 |
卖出 |
| 09:37:48 |
16.92 |
12 |
12351 |
卖出 |
| 09:37:51 |
16.93 |
31 |
12382 |
买入 |
| 09:37:54 |
16.92 |
47 |
12429 |
卖出 |
| 09:37:57 |
16.94 |
18 |
12447 |
买入 |
| 09:38:00 |
16.93 |
12 |
12459 |
卖出 |
| 09:38:03 |
16.93 |
48 |
12507 |
卖出 |
| 09:38:06 |
16.94 |
154 |
12661 |
买入 |
| 09:38:09 |
16.94 |
3 |
12664 |
卖出 |
| 09:38:12 |
16.95 |
4 |
12668 |
买入 |
| 09:38:15 |
16.95 |
4 |
12672 |
卖出 |
| 09:38:18 |
16.93 |
121 |
12793 |
卖出 |
| 09:38:21 |
16.93 |
11 |
12804 |
买入 |
| 09:38:24 |
16.94 |
10 |
12814 |
买入 |
| 09:38:27 |
16.92 |
36 |
12850 |
卖出 |
| 09:38:30 |
16.92 |
1 |
12851 |
卖出 |
| 09:38:36 |
16.92 |
4 |
12855 |
卖出 |
| 09:38:39 |
16.92 |
75 |
12930 |
卖出 |
| 09:38:48 |
16.92 |
33 |
12963 |
买入 |
| 09:38:51 |
16.92 |
193 |
13156 |
卖出 |
| 09:38:54 |
16.93 |
13 |
13169 |
买入 |
| 09:38:57 |
16.97 |
2 |
13171 |
买入 |
| 09:39:00 |
16.92 |
25 |
13196 |
卖出 |
| 09:39:03 |
16.99 |
87 |
13283 |
买入 |
| 09:39:09 |
16.99 |
12 |
13295 |
卖出 |
| 09:39:12 |
17 |
1 |
13296 |
买入 |
| 09:39:15 |
16.98 |
4 |
13300 |
买入 |
| 09:39:18 |
16.98 |
12 |
13312 |
买入 |
| 09:39:21 |
16.92 |
31 |
13343 |
卖出 |
| 09:39:24 |
16.94 |
13 |
13356 |
买入 |
| 09:39:27 |
16.98 |
50 |
13406 |
买入 |
| 09:39:36 |
17 |
18 |
13424 |
买入 |
| 09:39:39 |
17.01 |
15 |
13439 |
买入 |
| 09:39:45 |
17 |
33 |
13472 |
卖出 |
| 09:39:48 |
17 |
15 |
13487 |
买入 |
| 09:39:51 |
16.99 |
36 |
13523 |
卖出 |
| 09:39:54 |
17 |
24 |
13547 |
买入 |
| 09:40:00 |
16.98 |
78 |
13625 |
卖出 |
| 09:40:06 |
17 |
21 |
13646 |
买入 |
| 09:40:15 |
17.01 |
12 |
13658 |
买入 |
| 09:40:18 |
17 |
6 |
13664 |
买入 |
| 09:40:21 |
16.98 |
67 |
13731 |
卖出 |
| 09:40:30 |
16.92 |
54 |
13785 |
卖出 |
| 09:40:33 |
16.92 |
125 |
13910 |
卖出 |
| 09:40:36 |
16.98 |
10 |
13920 |
买入 |
| 09:40:39 |
16.97 |
9 |
13929 |
买入 |
| 09:40:42 |
16.92 |
64 |
13993 |
卖出 |
| 09:40:45 |
16.92 |
7 |
14000 |
卖出 |
| 09:40:48 |
16.89 |
541 |
14541 |
卖出 |
| 09:40:51 |
16.97 |
5 |
14546 |
买入 |
| 09:40:54 |
16.93 |
28 |
14574 |
卖出 |
| 09:40:57 |
16.88 |
12 |
14586 |
卖出 |
| 09:41:00 |
16.92 |
5 |
14591 |
买入 |
| 09:41:06 |
16.88 |
6 |
14597 |
卖出 |
| 09:41:09 |
16.91 |
5 |
14602 |
买入 |
| 09:41:12 |
16.92 |
4 |
14606 |
买入 |
| 09:41:15 |
16.91 |
2 |
14608 |
卖出 |
| 09:41:21 |
16.88 |
19 |
14627 |
卖出 |
| 09:41:24 |
16.88 |
7 |
14634 |
卖出 |
| 09:41:27 |
16.88 |
9 |
14643 |
卖出 |
| 09:41:30 |
16.88 |
22 |
14665 |
买入 |
| 09:41:33 |
16.86 |
22 |
14687 |
卖出 |
| 09:41:36 |
16.86 |
12 |
14699 |
卖出 |
| 09:41:42 |
16.85 |
40 |
14739 |
卖出 |
| 09:41:45 |
16.85 |
5 |
14744 |
卖出 |
| 09:41:48 |
16.85 |
28 |
14772 |
买入 |
| 09:41:51 |
16.81 |
39 |
14811 |
卖出 |
| 09:41:54 |
16.81 |
11 |
14822 |
卖出 |
| 09:42:00 |
16.81 |
69 |
14891 |
买入 |
| 09:42:03 |
16.81 |
28 |
14919 |
买入 |
| 09:42:06 |
16.8 |
152 |
15071 |
卖出 |
| 09:42:09 |
16.8 |
475 |
15546 |
卖出 |
| 09:42:12 |
16.81 |
29 |
15575 |
买入 |
| 09:42:15 |
16.81 |
562 |
16137 |
买入 |
| 09:42:18 |
16.78 |
75 |
16212 |
卖出 |
| 09:42:24 |
16.79 |
42 |
16254 |
买入 |
| 09:42:27 |
16.76 |
144 |
16398 |
卖出 |
| 09:42:30 |
16.75 |
16 |
16414 |
卖出 |
| 09:42:33 |
16.77 |
2 |
16416 |
买入 |
| 09:42:36 |
16.75 |
131 |
16547 |
卖出 |
| 09:42:39 |
16.74 |
3 |
16550 |
卖出 |
| 09:42:42 |
16.7 |
30 |
16580 |
卖出 |
| 09:42:45 |
16.7 |
33 |
16613 |
卖出 |
| 09:42:48 |
16.7 |
24 |
16637 |
买入 |
| 09:42:51 |
16.7 |
42 |
16679 |
买入 |
| 09:42:54 |
16.7 |
5 |
16684 |
买入 |
| 09:42:57 |
16.67 |
47 |
16731 |
卖出 |
| 09:43:00 |
16.67 |
16 |
16747 |
买入 |
| 09:43:03 |
16.66 |
13 |
16760 |
卖出 |
| 09:43:06 |
16.68 |
82 |
16842 |
买入 |
| 09:43:09 |
16.66 |
74 |
16916 |
卖出 |
| 09:43:12 |
16.65 |
44 |
16960 |
卖出 |
| 09:43:15 |
16.65 |
182 |
17142 |
卖出 |
| 09:43:18 |
16.66 |
183 |
17325 |
买入 |
| 09:43:21 |
16.63 |
86 |
17411 |
卖出 |
| 09:43:24 |
16.68 |
29 |
17440 |
买入 |
| 09:43:27 |
16.64 |
49 |
17489 |
卖出 |
| 09:43:30 |
16.64 |
19 |
17508 |
买入 |
| 09:43:33 |
16.68 |
68 |
17576 |
买入 |
| 09:43:36 |
16.64 |
45 |
17621 |
卖出 |
| 09:43:39 |
16.68 |
5 |
17626 |
买入 |
| 09:43:42 |
16.68 |
1 |
17627 |
卖出 |
| 09:43:45 |
16.68 |
9 |
17636 |
卖出 |
| 09:43:48 |
16.68 |
61 |
17697 |
卖出 |
| 09:43:51 |
16.68 |
13 |
17710 |
买入 |
| 09:43:54 |
16.66 |
14 |
17724 |
买入 |
| 09:43:57 |
16.65 |
831 |
18555 |
卖出 |
| 09:44:00 |
16.65 |
41 |
18596 |
买入 |
| 09:44:03 |
16.65 |
2 |
18598 |
买入 |
| 09:44:06 |
16.64 |
52 |
18650 |
卖出 |
| 09:44:09 |
16.65 |
31 |
18681 |
买入 |
| 09:44:12 |
16.59 |
9 |
18690 |
卖出 |
| 09:44:15 |
16.63 |
16 |
18706 |
买入 |
| 09:44:18 |
16.64 |
42 |
18748 |
买入 |
| 09:44:21 |
16.59 |
88 |
18836 |
卖出 |
| 09:44:24 |
16.6 |
105 |
18941 |
买入 |
| 09:44:30 |
16.59 |
18 |
18959 |
卖出 |
| 09:44:33 |
16.58 |
33 |
18992 |
卖出 |
| 09:44:36 |
16.58 |
29 |
19021 |
买入 |
| 09:44:39 |
16.55 |
142 |
19163 |
卖出 |
| 09:44:42 |
16.55 |
54 |
19217 |
买入 |