锦鸡股份[300798]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.98 |
5 |
5 |
集合竞价 |
| 09:15:12 |
6.09 |
9 |
9 |
集合竞价 |
| 09:18:57 |
6.08 |
9 |
9 |
集合竞价 |
| 09:23:48 |
6.07 |
9 |
9 |
集合竞价 |
| 09:24:24 |
6.06 |
9 |
9 |
集合竞价 |
| 09:24:33 |
6.02 |
42 |
42 |
集合竞价 |
| 09:24:51 |
6.02 |
42 |
42 |
集合竞价 |
| 09:25:00 |
5.6 |
192 |
192 |
集合竞价 |
| 09:25:03 |
5.76 |
192 |
384 |
卖出 |
| 09:30:03 |
5.77 |
15 |
399 |
买入 |
| 09:30:09 |
5.82 |
17 |
416 |
卖出 |
| 09:30:12 |
5.87 |
13 |
429 |
买入 |
| 09:30:18 |
5.96 |
40 |
469 |
买入 |
| 09:30:21 |
5.96 |
63 |
532 |
卖出 |
| 09:30:24 |
5.9 |
65 |
597 |
卖出 |
| 09:30:27 |
5.96 |
6 |
603 |
买入 |
| 09:30:30 |
5.97 |
12 |
615 |
买入 |
| 09:30:36 |
5.94 |
2 |
617 |
卖出 |
| 09:30:39 |
5.97 |
24 |
641 |
买入 |
| 09:30:51 |
5.98 |
63 |
704 |
买入 |
| 09:31:00 |
6.01 |
20 |
724 |
买入 |
| 09:31:03 |
6.02 |
7 |
731 |
买入 |
| 09:31:06 |
5.98 |
1 |
732 |
卖出 |
| 09:31:09 |
6.02 |
64 |
796 |
买入 |
| 09:31:12 |
6.02 |
4 |
800 |
买入 |
| 09:31:15 |
6.06 |
11 |
811 |
买入 |
| 09:31:18 |
6.02 |
9 |
820 |
卖出 |
| 09:31:30 |
6.04 |
55 |
875 |
卖出 |
| 09:31:33 |
6.06 |
13 |
888 |
买入 |
| 09:31:39 |
6.06 |
7 |
895 |
买入 |
| 09:31:45 |
6.08 |
38 |
933 |
买入 |
| 09:31:48 |
6.05 |
9 |
942 |
卖出 |
| 09:31:51 |
6.08 |
3 |
945 |
买入 |
| 09:32:03 |
6.08 |
5 |
950 |
买入 |
| 09:32:06 |
6.09 |
9 |
959 |
买入 |
| 09:32:12 |
6.06 |
127 |
1086 |
卖出 |
| 09:32:15 |
6.07 |
9 |
1095 |
买入 |
| 09:32:18 |
6.07 |
5 |
1100 |
买入 |
| 09:32:30 |
6.07 |
7 |
1107 |
买入 |
| 09:32:33 |
6.08 |
1 |
1108 |
买入 |
| 09:32:36 |
6.09 |
59 |
1167 |
买入 |
| 09:32:39 |
6.09 |
1 |
1168 |
买入 |
| 09:32:42 |
6.08 |
25 |
1193 |
卖出 |
| 09:32:48 |
6.08 |
7 |
1200 |
买入 |
| 09:32:51 |
6.09 |
48 |
1248 |
买入 |
| 09:33:03 |
6.08 |
31 |
1279 |
买入 |
| 09:33:06 |
6.07 |
58 |
1337 |
卖出 |
| 09:33:09 |
6.08 |
23 |
1360 |
买入 |
| 09:33:18 |
6.08 |
5 |
1365 |
买入 |
| 09:33:33 |
6.08 |
1 |
1366 |
买入 |
| 09:33:39 |
6.08 |
23 |
1389 |
买入 |
| 09:33:48 |
6.08 |
48 |
1437 |
买入 |
| 09:33:51 |
6.08 |
30 |
1467 |
买入 |
| 09:33:54 |
6.08 |
5 |
1472 |
买入 |
| 09:33:57 |
6.09 |
6 |
1478 |
买入 |
| 09:34:00 |
6.08 |
30 |
1508 |
卖出 |
| 09:34:03 |
6.09 |
2 |
1510 |
买入 |
| 09:34:06 |
6.09 |
18 |
1528 |
买入 |
| 09:34:09 |
6.07 |
8 |
1536 |
卖出 |
| 09:34:15 |
6.09 |
6 |
1542 |
卖出 |
| 09:34:18 |
6.11 |
6 |
1548 |
买入 |
| 09:34:21 |
6.09 |
3 |
1551 |
卖出 |
| 09:34:33 |
6.1 |
1 |
1552 |
买入 |
| 09:34:36 |
6.11 |
8 |
1560 |
买入 |
| 09:34:42 |
6.11 |
18 |
1578 |
买入 |
| 09:34:45 |
6.11 |
9 |
1587 |
买入 |
| 09:34:48 |
6.13 |
5 |
1592 |
买入 |
| 09:34:51 |
6.09 |
35 |
1627 |
卖出 |
| 09:35:00 |
6.11 |
32 |
1659 |
买入 |
| 09:35:03 |
6.12 |
2 |
1661 |
买入 |
| 09:35:06 |
6.11 |
130 |
1791 |
卖出 |
| 09:35:09 |
6.14 |
112 |
1903 |
买入 |
| 09:35:12 |
6.12 |
6 |
1909 |
卖出 |
| 09:35:15 |
6.14 |
4 |
1913 |
买入 |
| 09:35:18 |
6.15 |
5 |
1918 |
买入 |
| 09:35:24 |
6.15 |
13 |
1931 |
买入 |
| 09:35:33 |
6.15 |
1 |
1932 |
买入 |
| 09:35:39 |
6.15 |
23 |
1955 |
买入 |
| 09:35:42 |
6.15 |
17 |
1972 |
买入 |
| 09:35:45 |
6.16 |
11 |
1983 |
买入 |
| 09:35:48 |
6.16 |
5 |
1988 |
买入 |
| 09:35:51 |
6.15 |
3 |
1991 |
卖出 |
| 09:35:54 |
6.15 |
1 |
1992 |
买入 |
| 09:35:57 |
6.15 |
12 |
2004 |
卖出 |
| 09:36:03 |
6.15 |
1 |
2005 |
买入 |
| 09:36:06 |
6.15 |
27 |
2032 |
买入 |
| 09:36:12 |
6.15 |
41 |
2073 |
卖出 |
| 09:36:15 |
6.16 |
33 |
2106 |
买入 |
| 09:36:18 |
6.16 |
5 |
2111 |
买入 |
| 09:36:30 |
6.16 |
9 |
2120 |
买入 |
| 09:36:33 |
6.16 |
1 |
2121 |
买入 |
| 09:36:39 |
6.16 |
24 |
2145 |
买入 |
| 09:36:45 |
6.16 |
3 |
2148 |
买入 |
| 09:36:48 |
6.16 |
5 |
2153 |
买入 |
| 09:36:54 |
6.15 |
1 |
2154 |
卖出 |
| 09:36:57 |
6.15 |
18 |
2172 |
卖出 |
| 09:37:03 |
6.17 |
1 |
2173 |
买入 |
| 09:37:06 |
6.16 |
1 |
2174 |
卖出 |
| 09:37:09 |
6.16 |
23 |
2197 |
买入 |
| 09:37:15 |
6.16 |
3 |
2200 |
买入 |
| 09:37:18 |
6.17 |
5 |
2205 |
买入 |
| 09:37:24 |
6.17 |
93 |
2298 |
买入 |
| 09:37:33 |
6.17 |
1 |
2299 |
买入 |
| 09:37:39 |
6.17 |
23 |
2322 |
买入 |
| 09:37:45 |
6.17 |
3 |
2325 |
买入 |
| 09:37:48 |
6.17 |
5 |
2330 |
买入 |
| 09:37:51 |
6.17 |
1 |
2331 |
买入 |
| 09:38:00 |
6.15 |
36 |
2367 |
卖出 |
| 09:38:03 |
6.17 |
1 |
2368 |
买入 |
| 09:38:06 |
6.17 |
17 |
2385 |
买入 |
| 09:38:09 |
6.17 |
23 |
2408 |
买入 |
| 09:38:12 |
6.17 |
33 |
2441 |
买入 |
| 09:38:15 |
6.17 |
3 |
2444 |
买入 |
| 09:38:18 |
6.17 |
5 |
2449 |
买入 |
| 09:38:21 |
6.17 |
1 |
2450 |
买入 |
| 09:38:33 |
6.17 |
1 |
2451 |
买入 |
| 09:38:36 |
6.16 |
1 |
2452 |
卖出 |
| 09:38:39 |
6.17 |
27 |
2479 |
买入 |
| 09:38:45 |
6.17 |
10 |
2489 |
买入 |
| 09:38:48 |
6.17 |
27 |
2516 |
买入 |
| 09:38:51 |
6.17 |
19 |
2535 |
买入 |
| 09:39:00 |
6.17 |
11 |
2546 |
买入 |
| 09:39:03 |
6.17 |
1 |
2547 |
买入 |
| 09:39:09 |
6.17 |
27 |
2574 |
买入 |
| 09:39:12 |
6.17 |
2 |
2576 |
买入 |
| 09:39:15 |
6.17 |
15 |
2591 |
买入 |
| 09:39:18 |
6.17 |
5 |
2596 |
买入 |
| 09:39:33 |
6.17 |
1 |
2597 |
买入 |
| 09:39:39 |
6.17 |
36 |
2633 |
买入 |
| 09:39:42 |
6.17 |
313 |
2946 |
买入 |
| 09:39:45 |
6.17 |
81 |
3027 |
买入 |
| 09:39:48 |
6.17 |
55 |
3082 |
买入 |
| 09:39:51 |
6.16 |
20 |
3102 |
卖出 |
| 09:39:54 |
6.18 |
142 |
3244 |
买入 |
| 09:39:57 |
6.18 |
29 |
3273 |
买入 |
| 09:40:00 |
6.17 |
10 |
3283 |
卖出 |
| 09:40:03 |
6.17 |
1 |
3284 |
买入 |
| 09:40:06 |
6.17 |
3 |
3287 |
买入 |
| 09:40:09 |
6.17 |
27 |
3314 |
买入 |
| 09:40:15 |
6.16 |
33 |
3347 |
卖出 |
| 09:40:18 |
6.16 |
5 |
3352 |
买入 |
| 09:40:33 |
6.16 |
1 |
3353 |
买入 |
| 09:40:36 |
6.16 |
3 |
3356 |
买入 |
| 09:40:39 |
6.16 |
28 |
3384 |
买入 |
| 09:40:45 |
6.16 |
3 |
3387 |
买入 |
| 09:40:48 |
6.16 |
13 |
3400 |
卖出 |
| 09:40:54 |
6.15 |
15 |
3415 |
卖出 |
| 09:41:00 |
6.16 |
1 |
3416 |
买入 |
| 09:41:03 |
6.16 |
4 |
3420 |
买入 |
| 09:41:06 |
6.16 |
3 |
3423 |
买入 |
| 09:41:09 |
6.16 |
27 |
3450 |
买入 |
| 09:41:15 |
6.16 |
4 |
3454 |
买入 |
| 09:41:18 |
6.16 |
8 |
3462 |
买入 |
| 09:41:21 |
6.15 |
59 |
3521 |
卖出 |
| 09:41:24 |
6.15 |
29 |
3550 |
买入 |
| 09:41:30 |
6.16 |
5 |
3555 |
买入 |
| 09:41:33 |
6.16 |
4 |
3559 |
买入 |
| 09:41:36 |
6.16 |
3 |
3562 |
买入 |
| 09:41:39 |
6.16 |
27 |
3589 |
买入 |
| 09:41:45 |
6.17 |
13 |
3602 |
买入 |
| 09:41:48 |
6.17 |
8 |
3610 |
买入 |
| 09:42:00 |
6.16 |
10 |
3620 |
买入 |
| 09:42:03 |
6.16 |
4 |
3624 |
买入 |
| 09:42:06 |
6.16 |
8 |
3632 |
买入 |
| 09:42:09 |
6.16 |
27 |
3659 |
买入 |
| 09:42:12 |
6.16 |
3 |
3662 |
买入 |
| 09:42:15 |
6.16 |
13 |
3675 |
买入 |
| 09:42:18 |
6.17 |
8 |
3683 |
买入 |
| 09:42:30 |
6.17 |
26 |
3709 |
买入 |
| 09:42:33 |
6.17 |
5 |
3714 |
买入 |
| 09:42:36 |
6.17 |
3 |
3717 |
买入 |
| 09:42:39 |
6.17 |
29 |
3746 |
买入 |
| 09:42:45 |
6.17 |
13 |
3759 |
买入 |
| 09:42:48 |
6.17 |
8 |
3767 |
买入 |
| 09:43:00 |
6.17 |
5 |
3772 |
买入 |
| 09:43:03 |
6.17 |
17 |
3789 |
买入 |
| 09:43:06 |
6.17 |
3 |
3792 |
买入 |
| 09:43:09 |
6.17 |
25 |
3817 |
买入 |
| 09:43:15 |
6.17 |
26 |
3843 |
买入 |
| 09:43:18 |
6.17 |
67 |
3910 |
买入 |
| 09:43:21 |
6.17 |
20 |
3930 |
买入 |
| 09:43:30 |
6.16 |
5 |
3935 |
买入 |
| 09:43:33 |
6.16 |
9 |
3944 |
买入 |
| 09:43:36 |
6.16 |
3 |
3947 |
买入 |
| 09:43:39 |
6.16 |
7 |
3954 |
买入 |
| 09:43:45 |
6.16 |
3 |
3957 |
买入 |
| 09:43:48 |
6.16 |
18 |
3975 |
买入 |
| 09:43:51 |
6.15 |
1 |
3976 |
卖出 |
| 09:43:54 |
6.15 |
15 |
3991 |
卖出 |
| 09:43:57 |
6.16 |
10 |
4001 |
买入 |
| 09:44:00 |
6.15 |
1 |
4002 |
卖出 |
| 09:44:03 |
6.17 |
14 |
4016 |
买入 |
| 09:44:06 |
6.17 |
3 |
4019 |
买入 |
| 09:44:09 |
6.17 |
4 |
4023 |
买入 |
| 09:44:12 |
6.15 |
37 |
4060 |
卖出 |
| 09:44:15 |
6.15 |
3 |
4063 |
买入 |
| 09:44:18 |
6.17 |
18 |
4081 |
买入 |
| 09:44:21 |
6.17 |
3 |
4084 |
买入 |
| 09:44:30 |
6.16 |
3 |
4087 |
卖出 |
| 09:44:33 |
6.17 |
14 |
4101 |
买入 |
| 09:44:36 |
6.17 |
3 |
4104 |
买入 |
| 09:44:39 |
6.17 |
7 |
4111 |
买入 |
| 09:44:42 |
6.17 |
15 |
4126 |
买入 |
| 09:44:45 |
6.17 |
12 |
4138 |
买入 |
| 09:44:48 |
6.17 |
18 |
4156 |
买入 |
| 09:45:00 |
6.16 |
7 |
4163 |
卖出 |
| 09:45:03 |
6.17 |
14 |
4177 |
买入 |
| 09:45:06 |
6.17 |
3 |
4180 |
买入 |
| 09:45:09 |
6.17 |
8 |
4188 |
买入 |
| 09:45:12 |
6.16 |
8 |
4196 |
卖出 |
| 09:45:15 |
6.16 |
4 |
4200 |
卖出 |
| 09:45:18 |
6.16 |
56 |
4256 |
买入 |
| 09:45:33 |
6.16 |
11 |
4267 |
买入 |
| 09:45:36 |
6.16 |
6 |
4273 |
买入 |
| 09:45:39 |
6.16 |
7 |
4280 |
买入 |
| 09:45:45 |
6.16 |
45 |
4325 |
买入 |
| 09:45:48 |
6.16 |
18 |
4343 |
买入 |
| 09:46:03 |
6.16 |
14 |
4357 |
买入 |
| 09:46:06 |
6.16 |
3 |
4360 |
买入 |
| 09:46:09 |
6.17 |
10 |
4370 |
买入 |
| 09:46:15 |
6.17 |
3 |
4373 |
买入 |
| 09:46:18 |
6.17 |
18 |
4391 |
买入 |
| 09:46:21 |
6.17 |
50 |
4441 |
买入 |
| 09:46:30 |
6.16 |
1 |
4442 |
卖出 |
| 09:46:33 |
6.17 |
34 |
4476 |
买入 |
| 09:46:36 |
6.17 |
3 |
4479 |
买入 |
| 09:46:39 |
6.17 |
43 |
4522 |
买入 |
| 09:46:45 |
6.18 |
3 |
4525 |
买入 |
| 09:46:48 |
6.19 |
36 |
4561 |
买入 |
| 09:47:03 |
6.19 |
14 |
4575 |
买入 |
| 09:47:06 |
6.19 |
3 |
4578 |
买入 |
| 09:47:09 |
6.19 |
7 |
4585 |
买入 |
| 09:47:12 |
6.19 |
45 |
4630 |
买入 |
| 09:47:15 |
6.19 |
14 |
4644 |
买入 |
| 09:47:18 |
6.22 |
18 |
4662 |
买入 |
| 09:47:24 |
6.21 |
10 |
4672 |
买入 |
| 09:47:33 |
6.21 |
14 |
4686 |
买入 |
| 09:47:36 |
6.21 |
3 |
4689 |
买入 |
| 09:47:39 |
6.21 |
7 |
4696 |
买入 |
| 09:47:45 |
6.19 |
6 |
4702 |
卖出 |
| 09:47:48 |
6.21 |
19 |
4721 |
买入 |
| 09:48:03 |
6.21 |
21 |
4742 |
买入 |
| 09:48:06 |
6.21 |
6 |
4748 |
买入 |
| 09:48:09 |
6.21 |
7 |
4755 |
买入 |
| 09:48:15 |
6.21 |
3 |
4758 |
买入 |
| 09:48:18 |
6.21 |
18 |
4776 |
买入 |
| 09:48:21 |
6.22 |
48 |
4824 |
买入 |
| 09:48:24 |
6.21 |
33 |
4857 |
卖出 |
| 09:48:33 |
6.22 |
11 |
4868 |
买入 |
| 09:48:36 |
6.21 |
19 |
4887 |
卖出 |
| 09:48:39 |
6.22 |
7 |
4894 |
买入 |
| 09:48:42 |
6.21 |
8 |
4902 |
卖出 |
| 09:48:45 |
6.23 |
34 |
4936 |
买入 |
| 09:48:48 |
6.24 |
15 |
4951 |
买入 |
| 09:48:51 |
6.21 |
39 |
4990 |
卖出 |
| 09:48:57 |
6.21 |
1 |
4991 |
卖出 |
| 09:49:03 |
6.21 |
22 |
5013 |
卖出 |
| 09:49:06 |
6.21 |
17 |
5030 |
买入 |
| 09:49:09 |
6.19 |
26 |
5056 |
卖出 |
| 09:49:15 |
6.19 |
3 |
5059 |
买入 |
| 09:49:18 |
6.19 |
16 |
5075 |
买入 |
| 09:49:21 |
6.18 |
14 |
5089 |
卖出 |
| 09:49:24 |
6.18 |
16 |
5105 |
买入 |
| 09:49:27 |
6.18 |
2 |
5107 |
买入 |
| 09:49:30 |
6.17 |
9 |
5116 |
买入 |
| 09:49:33 |
6.18 |
49 |
5165 |
买入 |
| 09:49:36 |
6.19 |
6 |
5171 |
买入 |
| 09:49:39 |
6.19 |
7 |
5178 |
买入 |
| 09:49:45 |
6.19 |
3 |
5181 |
买入 |
| 09:49:48 |
6.19 |
15 |
5196 |
买入 |
| 09:49:51 |
6.19 |
3 |
5199 |
买入 |
| 09:50:03 |
6.19 |
40 |
5239 |
买入 |
| 09:50:06 |
6.18 |
11 |
5250 |
卖出 |
| 09:50:09 |
6.2 |
10 |
5260 |
买入 |
| 09:50:15 |
6.19 |
3 |
5263 |
买入 |
| 09:50:18 |
6.22 |
15 |
5278 |
买入 |
| 09:50:21 |
6.22 |
3 |
5281 |
买入 |
| 09:50:33 |
6.22 |
11 |
5292 |
买入 |
| 09:50:36 |
6.21 |
6 |
5298 |
卖出 |
| 09:50:39 |
6.2 |
9 |
5307 |
卖出 |
| 09:50:45 |
6.2 |
3 |
5310 |
买入 |
| 09:50:48 |
6.21 |
15 |
5325 |
买入 |
| 09:50:51 |
6.2 |
3 |
5328 |
买入 |
| 09:51:00 |
6.17 |
1 |
5329 |
卖出 |
| 09:51:03 |
6.2 |
11 |
5340 |
买入 |
| 09:51:06 |
6.2 |
6 |
5346 |
买入 |
| 09:51:09 |
6.2 |
7 |
5353 |
买入 |
| 09:51:15 |
6.2 |
4 |
5357 |
买入 |
| 09:51:18 |
6.2 |
25 |
5382 |
买入 |
| 09:51:21 |
6.2 |
3 |
5385 |
买入 |
| 09:51:33 |
6.2 |
14 |
5399 |
买入 |
| 09:51:36 |
6.22 |
14 |
5413 |
买入 |
| 09:51:39 |
6.2 |
35 |
5448 |
卖出 |
| 09:51:45 |
6.22 |
3 |
5451 |
买入 |
| 09:51:48 |
6.23 |
16 |
5467 |
买入 |
| 09:51:51 |
6.2 |
13 |
5480 |
卖出 |
| 09:52:03 |
6.22 |
11 |
5491 |
买入 |
| 09:52:06 |
6.22 |
16 |
5507 |
买入 |
| 09:52:09 |
6.22 |
42 |
5549 |
买入 |
| 09:52:12 |
6.21 |
35 |
5584 |
买入 |