开勒股份[301070]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:39 |
23.25 |
7 |
7 |
集合竞价 |
| 09:23:48 |
23.25 |
7 |
7 |
集合竞价 |
| 09:24:24 |
23.1 |
9 |
9 |
集合竞价 |
| 09:25:00 |
23.23 |
10 |
10 |
集合竞价 |
| 09:25:03 |
23.24 |
10 |
20 |
买入 |
| 09:30:03 |
23.24 |
11 |
31 |
买入 |
| 09:30:09 |
23.24 |
12 |
43 |
卖出 |
| 09:30:12 |
23.23 |
1 |
44 |
卖出 |
| 09:30:15 |
23.24 |
1 |
45 |
买入 |
| 09:30:18 |
23.29 |
4 |
49 |
买入 |
| 09:30:24 |
23.26 |
19 |
68 |
卖出 |
| 09:30:27 |
23.29 |
6 |
74 |
卖出 |
| 09:30:33 |
23.29 |
7 |
81 |
卖出 |
| 09:30:39 |
23.29 |
3 |
84 |
卖出 |
| 09:30:54 |
23.55 |
4 |
88 |
买入 |
| 09:31:00 |
23.54 |
1 |
89 |
买入 |
| 09:31:12 |
23.54 |
1 |
90 |
买入 |
| 09:31:33 |
23.54 |
1 |
91 |
买入 |
| 09:31:54 |
23.34 |
6 |
97 |
卖出 |
| 09:32:24 |
23.52 |
17 |
114 |
买入 |
| 09:32:36 |
23.52 |
7 |
121 |
买入 |
| 09:32:39 |
23.38 |
4 |
125 |
卖出 |
| 09:32:42 |
23.5 |
1 |
126 |
买入 |
| 09:32:48 |
23.48 |
1 |
127 |
卖出 |
| 09:32:54 |
23.5 |
15 |
142 |
买入 |
| 09:33:00 |
23.5 |
2 |
144 |
买入 |
| 09:33:12 |
23.5 |
5 |
149 |
买入 |
| 09:33:15 |
23.5 |
1 |
150 |
卖出 |
| 09:33:21 |
23.49 |
1 |
151 |
买入 |
| 09:33:27 |
23.47 |
2 |
153 |
卖出 |
| 09:33:33 |
23.49 |
20 |
173 |
买入 |
| 09:33:42 |
23.46 |
5 |
178 |
买入 |
| 09:33:45 |
23.46 |
7 |
185 |
买入 |
| 09:33:54 |
23.45 |
3 |
188 |
卖出 |
| 09:33:57 |
23.46 |
6 |
194 |
买入 |
| 09:34:03 |
23.46 |
3 |
197 |
买入 |
| 09:34:09 |
23.46 |
10 |
207 |
买入 |
| 09:34:12 |
23.46 |
1 |
208 |
买入 |
| 09:34:15 |
23.45 |
7 |
215 |
卖出 |
| 09:34:27 |
23.45 |
2 |
217 |
买入 |
| 09:34:33 |
23.45 |
5 |
222 |
买入 |
| 09:35:06 |
23.49 |
13 |
235 |
买入 |
| 09:35:12 |
23.52 |
33 |
268 |
买入 |
| 09:35:15 |
23.54 |
7 |
275 |
买入 |
| 09:35:18 |
23.6 |
14 |
289 |
买入 |
| 09:35:21 |
23.6 |
16 |
305 |
买入 |
| 09:35:24 |
23.7 |
2 |
307 |
买入 |
| 09:35:30 |
23.76 |
6 |
313 |
买入 |
| 09:35:36 |
23.8 |
43 |
356 |
买入 |
| 09:35:48 |
23.8 |
17 |
373 |
买入 |
| 09:35:51 |
23.8 |
2 |
375 |
卖出 |
| 09:35:54 |
23.8 |
4 |
379 |
卖出 |
| 09:36:09 |
23.84 |
20 |
399 |
买入 |
| 09:36:15 |
23.8 |
26 |
425 |
卖出 |
| 09:36:21 |
23.8 |
3 |
428 |
卖出 |
| 09:36:27 |
23.8 |
34 |
462 |
卖出 |
| 09:36:30 |
23.79 |
2 |
464 |
买入 |
| 09:36:51 |
23.8 |
1 |
465 |
买入 |
| 09:36:54 |
23.8 |
1 |
466 |
买入 |
| 09:36:57 |
23.8 |
32 |
498 |
买入 |
| 09:37:00 |
23.8 |
5 |
503 |
买入 |
| 09:37:36 |
23.79 |
10 |
513 |
买入 |
| 09:37:48 |
23.81 |
71 |
584 |
买入 |
| 09:38:03 |
23.83 |
10 |
594 |
买入 |
| 09:38:09 |
23.83 |
2 |
596 |
买入 |
| 09:38:27 |
23.83 |
12 |
608 |
买入 |
| 09:38:33 |
23.83 |
1 |
609 |
卖出 |
| 09:38:36 |
23.84 |
1 |
610 |
买入 |
| 09:38:42 |
23.83 |
7 |
617 |
卖出 |
| 09:38:54 |
23.84 |
10 |
627 |
买入 |
| 09:39:00 |
23.84 |
7 |
634 |
买入 |
| 09:39:12 |
23.83 |
3 |
637 |
卖出 |
| 09:39:15 |
23.84 |
2 |
639 |
买入 |
| 09:39:18 |
23.83 |
5 |
644 |
卖出 |
| 09:39:21 |
23.84 |
11 |
655 |
买入 |
| 09:39:24 |
23.84 |
5 |
660 |
卖出 |
| 09:39:33 |
23.86 |
1 |
661 |
买入 |
| 09:39:39 |
23.86 |
3 |
664 |
买入 |
| 09:39:51 |
23.84 |
10 |
674 |
卖出 |
| 09:39:54 |
23.84 |
7 |
681 |
卖出 |
| 09:39:57 |
23.85 |
9 |
690 |
买入 |
| 09:40:00 |
23.85 |
3 |
693 |
买入 |
| 09:40:03 |
23.86 |
41 |
734 |
买入 |
| 09:40:06 |
23.83 |
6 |
740 |
买入 |
| 09:40:39 |
23.79 |
3 |
743 |
买入 |
| 09:40:54 |
23.79 |
13 |
756 |
买入 |
| 09:40:57 |
23.8 |
3 |
759 |
买入 |
| 09:41:09 |
23.8 |
1 |
760 |
卖出 |
| 09:41:12 |
23.8 |
2 |
762 |
卖出 |
| 09:41:15 |
23.83 |
3 |
765 |
买入 |
| 09:41:33 |
23.83 |
3 |
768 |
买入 |
| 09:42:15 |
23.79 |
40 |
808 |
卖出 |
| 09:42:21 |
23.79 |
8 |
816 |
卖出 |
| 09:42:48 |
23.77 |
5 |
821 |
卖出 |
| 09:43:15 |
23.79 |
7 |
828 |
买入 |
| 09:43:21 |
23.81 |
3 |
831 |
买入 |
| 09:43:30 |
23.82 |
1 |
832 |
买入 |
| 09:43:45 |
23.75 |
8 |
840 |
卖出 |
| 09:43:48 |
23.75 |
2 |
842 |
买入 |
| 09:43:51 |
23.75 |
2 |
844 |
买入 |
| 09:43:57 |
23.74 |
4 |
848 |
卖出 |
| 09:44:06 |
23.75 |
1 |
849 |
买入 |
| 09:44:09 |
23.75 |
4 |
853 |
买入 |
| 09:44:12 |
23.75 |
12 |
865 |
买入 |
| 09:45:09 |
23.75 |
2 |
867 |
卖出 |
| 09:45:30 |
23.79 |
1 |
868 |
买入 |
| 09:46:30 |
23.78 |
4 |
872 |
买入 |
| 09:46:45 |
23.76 |
1 |
873 |
卖出 |
| 09:46:48 |
23.76 |
1 |
874 |
买入 |
| 09:46:51 |
23.76 |
3 |
877 |
买入 |
| 09:46:57 |
23.76 |
3 |
880 |
买入 |
| 09:47:06 |
23.76 |
9 |
889 |
买入 |
| 09:47:12 |
23.76 |
7 |
896 |
买入 |
| 09:47:39 |
23.78 |
28 |
924 |
买入 |
| 09:47:54 |
23.76 |
15 |
939 |
卖出 |
| 09:48:00 |
23.77 |
2 |
941 |
买入 |
| 09:48:03 |
23.77 |
5 |
946 |
买入 |
| 09:48:06 |
23.78 |
1 |
947 |
买入 |
| 09:48:15 |
23.8 |
26 |
973 |
买入 |
| 09:48:18 |
23.83 |
13 |
986 |
买入 |
| 09:48:21 |
23.85 |
9 |
995 |
买入 |
| 09:48:24 |
23.86 |
2 |
997 |
买入 |
| 09:48:42 |
23.86 |
5 |
1002 |
买入 |
| 09:48:45 |
23.87 |
1 |
1003 |
买入 |
| 09:49:12 |
23.81 |
2 |
1005 |
卖出 |
| 09:49:15 |
23.81 |
8 |
1013 |
卖出 |
| 09:49:33 |
23.81 |
2 |
1015 |
卖出 |
| 09:50:24 |
23.84 |
24 |
1039 |
买入 |
| 09:50:57 |
23.87 |
14 |
1053 |
买入 |
| 09:51:00 |
23.87 |
1 |
1054 |
买入 |
| 09:51:15 |
23.87 |
15 |
1069 |
买入 |
| 09:51:21 |
23.88 |
1 |
1070 |
买入 |
| 09:51:24 |
23.88 |
1 |
1071 |
买入 |
| 09:51:27 |
23.94 |
82 |
1153 |
买入 |
| 09:51:30 |
23.94 |
1 |
1154 |
买入 |
| 09:52:03 |
23.93 |
1 |
1155 |
卖出 |
| 09:52:12 |
23.93 |
1 |
1156 |
买入 |
| 09:52:24 |
23.92 |
1 |
1157 |
买入 |
| 09:52:27 |
23.89 |
3 |
1160 |
卖出 |
| 09:52:42 |
23.9 |
2 |
1162 |
买入 |
| 09:53:24 |
23.9 |
1 |
1163 |
买入 |
| 09:53:30 |
23.9 |
2 |
1165 |
买入 |
| 09:53:45 |
23.9 |
1 |
1166 |
买入 |
| 09:54:12 |
23.9 |
1 |
1167 |
买入 |
| 09:54:27 |
23.91 |
1 |
1168 |
买入 |
| 09:54:42 |
23.92 |
17 |
1185 |
买入 |
| 09:55:00 |
23.92 |
5 |
1190 |
买入 |
| 09:55:18 |
23.94 |
1 |
1191 |
买入 |
| 09:55:21 |
23.92 |
4 |
1195 |
卖出 |
| 09:55:36 |
23.92 |
2 |
1197 |
卖出 |
| 09:55:42 |
23.91 |
1 |
1198 |
卖出 |
| 09:56:18 |
23.92 |
11 |
1209 |
买入 |
| 09:56:24 |
23.92 |
1 |
1210 |
卖出 |
| 09:56:30 |
23.93 |
2 |
1212 |
买入 |
| 09:56:54 |
23.92 |
1 |
1213 |
卖出 |
| 09:57:54 |
23.92 |
1 |
1214 |
买入 |
| 09:57:57 |
23.91 |
1 |
1215 |
卖出 |
| 09:59:18 |
23.91 |
1 |
1216 |
买入 |
| 09:59:21 |
23.91 |
1 |
1217 |
买入 |
| 09:59:27 |
23.9 |
1 |
1218 |
卖出 |
| 09:59:36 |
23.9 |
2 |
1220 |
卖出 |
| 09:59:39 |
23.92 |
5 |
1225 |
买入 |
| 09:59:42 |
23.9 |
1 |
1226 |
卖出 |
| 09:59:45 |
23.89 |
1 |
1227 |
卖出 |
| 10:00:18 |
23.88 |
1 |
1228 |
买入 |
| 10:00:27 |
23.88 |
1 |
1229 |
买入 |
| 10:01:18 |
23.88 |
2 |
1231 |
买入 |
| 10:01:24 |
23.86 |
1 |
1232 |
卖出 |
| 10:01:33 |
23.86 |
3 |
1235 |
卖出 |
| 10:01:51 |
23.85 |
1 |
1236 |
卖出 |
| 10:01:57 |
23.84 |
1 |
1237 |
卖出 |
| 10:03:24 |
23.89 |
4 |
1241 |
买入 |
| 10:03:27 |
23.88 |
1 |
1242 |
买入 |
| 10:03:57 |
23.87 |
2 |
1244 |
卖出 |
| 10:04:03 |
23.82 |
1 |
1245 |
卖出 |
| 10:04:12 |
23.82 |
1 |
1246 |
卖出 |
| 10:04:45 |
23.82 |
2 |
1248 |
卖出 |
| 10:06:09 |
23.87 |
1 |
1249 |
买入 |
| 10:07:33 |
23.86 |
1 |
1250 |
买入 |
| 10:07:39 |
23.83 |
1 |
1251 |
卖出 |
| 10:08:24 |
23.83 |
1 |
1252 |
卖出 |
| 10:09:45 |
23.83 |
1 |
1253 |
卖出 |
| 10:10:06 |
23.82 |
4 |
1257 |
卖出 |
| 10:10:12 |
23.82 |
1 |
1258 |
卖出 |
| 10:11:42 |
23.83 |
2 |
1260 |
卖出 |
| 10:11:45 |
23.82 |
1 |
1261 |
买入 |
| 10:11:48 |
23.81 |
1 |
1262 |
卖出 |
| 10:11:54 |
23.8 |
5 |
1267 |
卖出 |
| 10:12:00 |
23.78 |
13 |
1280 |
卖出 |
| 10:12:03 |
23.78 |
11 |
1291 |
卖出 |
| 10:12:06 |
23.75 |
2 |
1293 |
卖出 |
| 10:12:09 |
23.76 |
3 |
1296 |
卖出 |
| 10:12:15 |
23.76 |
1 |
1297 |
卖出 |
| 10:12:18 |
23.78 |
3 |
1300 |
买入 |
| 10:12:27 |
23.75 |
1 |
1301 |
卖出 |
| 10:12:57 |
23.77 |
1 |
1302 |
买入 |
| 10:13:03 |
23.75 |
1 |
1303 |
卖出 |
| 10:13:27 |
23.77 |
3 |
1306 |
买入 |
| 10:14:27 |
23.78 |
1 |
1307 |
买入 |
| 10:15:06 |
23.78 |
2 |
1309 |
卖出 |
| 10:15:12 |
23.76 |
1 |
1310 |
卖出 |
| 10:17:03 |
23.75 |
6 |
1316 |
卖出 |
| 10:17:09 |
23.76 |
42 |
1358 |
买入 |
| 10:17:15 |
23.79 |
13 |
1371 |
买入 |
| 10:18:09 |
23.77 |
23 |
1394 |
卖出 |
| 10:18:33 |
23.77 |
1 |
1395 |
卖出 |
| 10:18:36 |
23.78 |
1 |
1396 |
买入 |
| 10:18:42 |
23.79 |
16 |
1412 |
买入 |
| 10:18:48 |
23.8 |
3 |
1415 |
买入 |
| 10:19:09 |
23.82 |
36 |
1451 |
买入 |
| 10:19:54 |
23.84 |
2 |
1453 |
卖出 |
| 10:19:57 |
23.84 |
1 |
1454 |
买入 |
| 10:20:03 |
23.84 |
1 |
1455 |
买入 |
| 10:20:12 |
23.8 |
21 |
1476 |
卖出 |
| 10:21:15 |
23.76 |
1 |
1477 |
卖出 |
| 10:21:24 |
23.75 |
43 |
1520 |
卖出 |
| 10:21:39 |
23.75 |
2 |
1522 |
卖出 |
| 10:21:54 |
23.72 |
1 |
1523 |
卖出 |
| 10:22:15 |
23.7 |
2 |
1525 |
卖出 |
| 10:24:06 |
23.78 |
1 |
1526 |
买入 |
| 10:24:21 |
23.78 |
3 |
1529 |
买入 |
| 10:24:54 |
23.78 |
2 |
1531 |
卖出 |
| 10:25:30 |
23.81 |
1 |
1532 |
买入 |
| 10:25:39 |
23.81 |
4 |
1536 |
买入 |
| 10:25:42 |
23.84 |
8 |
1544 |
买入 |
| 10:25:51 |
23.77 |
10 |
1554 |
卖出 |
| 10:26:21 |
23.84 |
1 |
1555 |
买入 |
| 10:26:36 |
23.86 |
6 |
1561 |
买入 |
| 10:27:39 |
23.86 |
5 |
1566 |
卖出 |
| 10:29:03 |
23.87 |
1 |
1567 |
卖出 |
| 10:30:21 |
23.84 |
1 |
1568 |
卖出 |
| 10:30:51 |
23.87 |
1 |
1569 |
买入 |
| 10:31:00 |
23.87 |
1 |
1570 |
买入 |
| 10:31:48 |
23.84 |
3 |
1573 |
买入 |
| 10:31:54 |
23.87 |
8 |
1581 |
买入 |
| 10:32:00 |
23.87 |
5 |
1586 |
买入 |
| 10:32:15 |
23.87 |
3 |
1589 |
买入 |
| 10:32:21 |
23.87 |
1 |
1590 |
买入 |
| 10:32:45 |
23.87 |
3 |
1593 |
买入 |
| 10:33:09 |
23.87 |
5 |
1598 |
买入 |
| 10:33:12 |
23.87 |
5 |
1603 |
卖出 |
| 10:33:48 |
23.9 |
1 |
1604 |
买入 |
| 10:33:57 |
23.9 |
2 |
1606 |
买入 |
| 10:34:27 |
23.9 |
2 |
1608 |
买入 |
| 10:34:54 |
23.9 |
1 |
1609 |
买入 |
| 10:35:12 |
23.93 |
1 |
1610 |
买入 |
| 10:35:18 |
23.93 |
3 |
1613 |
买入 |
| 10:35:21 |
23.95 |
16 |
1629 |
买入 |
| 10:35:24 |
23.95 |
1 |
1630 |
买入 |
| 10:35:27 |
23.97 |
19 |
1649 |
买入 |
| 10:35:30 |
23.98 |
32 |
1681 |
买入 |
| 10:35:33 |
23.99 |
4 |
1685 |
买入 |
| 10:35:36 |
23.99 |
5 |
1690 |
买入 |
| 10:35:42 |
24 |
4 |
1694 |
买入 |
| 10:35:45 |
23.99 |
5 |
1699 |
卖出 |
| 10:36:33 |
24.06 |
1 |
1700 |
买入 |
| 10:37:21 |
24.02 |
5 |
1705 |
卖出 |
| 10:37:42 |
24.01 |
2 |
1707 |
卖出 |
| 10:37:51 |
24 |
4 |
1711 |
卖出 |
| 10:37:54 |
24 |
1 |
1712 |
买入 |
| 10:38:39 |
23.96 |
3 |
1715 |
卖出 |
| 10:39:03 |
23.96 |
1 |
1716 |
买入 |
| 10:39:15 |
23.96 |
1 |
1717 |
买入 |
| 10:39:51 |
23.99 |
1 |
1718 |
买入 |
| 10:41:45 |
23.99 |
1 |
1719 |
买入 |
| 10:42:03 |
23.99 |
1 |
1720 |
买入 |
| 10:42:18 |
23.98 |
3 |
1723 |
卖出 |
| 10:43:24 |
23.98 |
1 |
1724 |
买入 |
| 10:43:27 |
23.95 |
10 |
1734 |
卖出 |
| 10:43:33 |
23.98 |
4 |
1738 |
买入 |
| 10:43:39 |
23.98 |
2 |
1740 |
买入 |
| 10:45:54 |
23.95 |
1 |
1741 |
买入 |
| 10:46:12 |
23.96 |
1 |
1742 |
买入 |
| 10:46:30 |
23.97 |
1 |
1743 |
卖出 |
| 10:47:33 |
23.97 |
1 |
1744 |
买入 |
| 10:48:09 |
23.97 |
3 |
1747 |
买入 |
| 10:48:57 |
23.96 |
1 |
1748 |
卖出 |
| 10:49:12 |
23.96 |
10 |
1758 |
买入 |
| 10:49:24 |
23.97 |
3 |
1761 |
买入 |
| 10:49:27 |
23.98 |
11 |
1772 |
买入 |
| 10:49:30 |
23.99 |
16 |
1788 |
买入 |
| 10:49:39 |
24.02 |
1 |
1789 |
买入 |
| 10:49:51 |
24.01 |
3 |
1792 |
卖出 |
| 10:49:57 |
23.99 |
3 |
1795 |
卖出 |
| 10:50:12 |
24.02 |
2 |
1797 |
买入 |
| 10:50:21 |
24.02 |
1 |
1798 |
买入 |
| 10:50:33 |
24.02 |
1 |
1799 |
买入 |
| 10:50:42 |
24.02 |
3 |
1802 |
买入 |
| 10:50:48 |
24.02 |
1 |
1803 |
买入 |
| 10:50:51 |
24.02 |
1 |
1804 |
买入 |
| 10:50:57 |
24.02 |
18 |
1822 |
买入 |
| 10:51:00 |
24.05 |
3 |
1825 |
买入 |
| 10:51:03 |
24.05 |
7 |
1832 |
买入 |
| 10:51:09 |
24.06 |
10 |
1842 |
买入 |
| 10:51:12 |
24.06 |
1 |
1843 |
卖出 |
| 10:51:18 |
24.06 |
5 |
1848 |
卖出 |
| 10:51:42 |
24.09 |
1 |
1849 |
买入 |
| 10:51:51 |
24.06 |
20 |
1869 |
卖出 |
| 10:52:45 |
24.06 |
2 |
1871 |
卖出 |
| 10:53:03 |
24.07 |
1 |
1872 |
买入 |