开开实业[600272]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
9.65 |
1 |
1 |
集合竞价 |
| 09:15:04 |
9.56 |
2 |
2 |
集合竞价 |
| 09:15:07 |
8.69 |
279 |
279 |
集合竞价 |
| 09:15:10 |
8.69 |
298 |
298 |
集合竞价 |
| 09:15:22 |
8.69 |
301 |
301 |
集合竞价 |
| 09:15:28 |
8.69 |
370 |
370 |
集合竞价 |
| 09:15:34 |
8.69 |
382 |
382 |
集合竞价 |
| 09:15:40 |
8.69 |
317 |
317 |
集合竞价 |
| 09:15:55 |
8.69 |
347 |
347 |
集合竞价 |
| 09:16:01 |
8.69 |
365 |
365 |
集合竞价 |
| 09:16:10 |
8.69 |
381 |
381 |
集合竞价 |
| 09:16:19 |
8.69 |
446 |
446 |
集合竞价 |
| 09:16:22 |
8.69 |
453 |
453 |
集合竞价 |
| 09:16:28 |
8.69 |
455 |
455 |
集合竞价 |
| 09:16:31 |
8.69 |
475 |
475 |
集合竞价 |
| 09:16:34 |
8.69 |
520 |
520 |
集合竞价 |
| 09:16:43 |
8.69 |
502 |
502 |
集合竞价 |
| 09:16:46 |
8.69 |
503 |
503 |
集合竞价 |
| 09:16:52 |
8.69 |
509 |
509 |
集合竞价 |
| 09:16:55 |
8.69 |
514 |
514 |
集合竞价 |
| 09:16:58 |
8.69 |
526 |
526 |
集合竞价 |
| 09:17:01 |
8.69 |
524 |
524 |
集合竞价 |
| 09:17:10 |
8.69 |
520 |
520 |
集合竞价 |
| 09:17:22 |
8.69 |
570 |
570 |
集合竞价 |
| 09:17:25 |
8.69 |
595 |
595 |
集合竞价 |
| 09:17:31 |
8.69 |
617 |
617 |
集合竞价 |
| 09:17:34 |
8.69 |
646 |
646 |
集合竞价 |
| 09:17:37 |
8.69 |
634 |
634 |
集合竞价 |
| 09:17:40 |
8.69 |
643 |
643 |
集合竞价 |
| 09:17:43 |
8.69 |
653 |
653 |
集合竞价 |
| 09:17:46 |
8.69 |
654 |
654 |
集合竞价 |
| 09:17:49 |
8.69 |
665 |
665 |
集合竞价 |
| 09:17:52 |
8.69 |
665 |
665 |
集合竞价 |
| 09:17:55 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:01 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:04 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:16 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:19 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:22 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:25 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:28 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:34 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:37 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:40 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:43 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:46 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:52 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:55 |
8.69 |
646 |
646 |
集合竞价 |
| 09:18:58 |
9.66 |
21 |
21 |
集合竞价 |
| 09:20:19 |
9.66 |
21 |
21 |
集合竞价 |
| 09:20:28 |
9.66 |
30 |
30 |
集合竞价 |
| 09:21:01 |
9.65 |
30 |
30 |
集合竞价 |
| 09:21:25 |
9.65 |
30 |
30 |
集合竞价 |
| 09:21:49 |
9.65 |
31 |
31 |
集合竞价 |
| 09:21:52 |
9.65 |
31 |
31 |
集合竞价 |
| 09:22:04 |
9.65 |
31 |
31 |
集合竞价 |
| 09:22:10 |
9.65 |
32 |
32 |
集合竞价 |
| 09:22:16 |
9.66 |
61 |
61 |
集合竞价 |
| 09:22:25 |
9.8 |
87 |
87 |
集合竞价 |
| 09:22:49 |
9.8 |
87 |
87 |
集合竞价 |
| 09:23:04 |
9.8 |
87 |
87 |
集合竞价 |
| 09:23:07 |
9.8 |
103 |
103 |
集合竞价 |
| 09:23:16 |
9.8 |
113 |
113 |
集合竞价 |
| 09:23:40 |
9.8 |
113 |
113 |
集合竞价 |
| 09:23:49 |
9.8 |
113 |
113 |
集合竞价 |
| 09:23:55 |
9.8 |
113 |
113 |
集合竞价 |
| 09:24:07 |
9.8 |
140 |
140 |
集合竞价 |
| 09:24:10 |
9.8 |
160 |
160 |
集合竞价 |
| 09:24:19 |
9.8 |
160 |
160 |
集合竞价 |
| 09:24:28 |
9.8 |
160 |
160 |
集合竞价 |
| 09:24:34 |
9.8 |
160 |
160 |
集合竞价 |
| 09:24:37 |
9.73 |
160 |
160 |
集合竞价 |
| 09:24:46 |
9.73 |
170 |
170 |
集合竞价 |
| 09:24:49 |
9.73 |
170 |
170 |
集合竞价 |
| 09:24:52 |
9.73 |
184 |
184 |
集合竞价 |
| 09:24:55 |
9.73 |
203 |
203 |
集合竞价 |
| 09:24:58 |
9.73 |
203 |
203 |
集合竞价 |
| 09:25:03 |
9.75 |
264 |
467 |
卖出 |
| 09:30:01 |
9.75 |
73 |
540 |
卖出 |
| 09:30:04 |
9.75 |
444 |
984 |
卖出 |
| 09:30:07 |
9.75 |
185 |
1169 |
买入 |
| 09:30:10 |
9.74 |
139 |
1308 |
卖出 |
| 09:30:13 |
9.68 |
51 |
1359 |
卖出 |
| 09:30:16 |
9.67 |
140 |
1499 |
卖出 |
| 09:30:19 |
9.67 |
72 |
1571 |
卖出 |
| 09:30:22 |
9.69 |
53 |
1624 |
买入 |
| 09:30:25 |
9.69 |
12 |
1636 |
卖出 |
| 09:30:28 |
9.71 |
32 |
1668 |
买入 |
| 09:30:31 |
9.69 |
52 |
1720 |
卖出 |
| 09:30:34 |
9.7 |
26 |
1746 |
买入 |
| 09:30:37 |
9.71 |
18 |
1764 |
买入 |
| 09:30:40 |
9.72 |
12 |
1776 |
买入 |
| 09:30:43 |
9.73 |
30 |
1806 |
买入 |
| 09:30:46 |
9.73 |
40 |
1846 |
卖出 |
| 09:30:49 |
9.75 |
120 |
1966 |
买入 |
| 09:30:52 |
9.76 |
15 |
1981 |
买入 |
| 09:30:55 |
9.79 |
19 |
2000 |
买入 |
| 09:30:58 |
9.8 |
29 |
2029 |
买入 |
| 09:31:01 |
9.81 |
71 |
2100 |
买入 |
| 09:31:04 |
9.83 |
218 |
2318 |
买入 |
| 09:31:07 |
9.85 |
55 |
2373 |
买入 |
| 09:31:10 |
9.84 |
80 |
2453 |
卖出 |
| 09:31:13 |
9.85 |
110 |
2563 |
买入 |
| 09:31:16 |
9.86 |
99 |
2662 |
买入 |
| 09:31:19 |
9.86 |
59 |
2721 |
卖出 |
| 09:31:22 |
9.84 |
79 |
2800 |
卖出 |
| 09:31:25 |
9.86 |
302 |
3102 |
买入 |
| 09:31:28 |
9.84 |
27 |
3129 |
卖出 |
| 09:31:31 |
9.84 |
149 |
3278 |
卖出 |
| 09:31:34 |
9.83 |
38 |
3316 |
卖出 |
| 09:31:37 |
9.81 |
8 |
3324 |
卖出 |
| 09:31:40 |
9.8 |
9 |
3333 |
卖出 |
| 09:31:43 |
9.75 |
55 |
3388 |
卖出 |
| 09:31:46 |
9.78 |
3 |
3391 |
买入 |
| 09:31:49 |
9.78 |
7 |
3398 |
卖出 |
| 09:31:52 |
9.76 |
12 |
3410 |
卖出 |
| 09:31:55 |
9.79 |
33 |
3443 |
买入 |
| 09:31:58 |
9.78 |
72 |
3515 |
卖出 |
| 09:32:01 |
9.78 |
41 |
3556 |
买入 |
| 09:32:04 |
9.77 |
20 |
3576 |
卖出 |
| 09:32:07 |
9.77 |
43 |
3619 |
买入 |
| 09:32:10 |
9.78 |
98 |
3717 |
买入 |
| 09:32:13 |
9.8 |
14 |
3731 |
买入 |
| 09:32:16 |
9.8 |
33 |
3764 |
买入 |
| 09:32:19 |
9.8 |
5 |
3769 |
买入 |
| 09:32:22 |
9.8 |
55 |
3824 |
买入 |
| 09:32:25 |
9.82 |
34 |
3858 |
买入 |
| 09:32:28 |
9.82 |
4 |
3862 |
卖出 |
| 09:32:31 |
9.83 |
90 |
3952 |
买入 |
| 09:32:34 |
9.81 |
73 |
4025 |
卖出 |
| 09:32:37 |
9.8 |
45 |
4070 |
卖出 |
| 09:32:40 |
9.82 |
20 |
4090 |
买入 |
| 09:32:43 |
9.82 |
32 |
4122 |
买入 |
| 09:32:46 |
9.82 |
137 |
4259 |
买入 |
| 09:32:49 |
9.82 |
156 |
4415 |
买入 |
| 09:32:52 |
9.81 |
19 |
4434 |
卖出 |
| 09:32:55 |
9.81 |
48 |
4482 |
买入 |
| 09:32:58 |
9.83 |
31 |
4513 |
买入 |
| 09:33:01 |
9.81 |
61 |
4574 |
卖出 |
| 09:33:04 |
9.81 |
19 |
4593 |
卖出 |
| 09:33:07 |
9.8 |
33 |
4626 |
卖出 |
| 09:33:13 |
9.81 |
213 |
4839 |
买入 |
| 09:33:16 |
9.8 |
72 |
4911 |
买入 |
| 09:33:19 |
9.79 |
15 |
4926 |
卖出 |
| 09:33:22 |
9.8 |
25 |
4951 |
买入 |
| 09:33:25 |
9.79 |
43 |
4994 |
卖出 |
| 09:33:28 |
9.82 |
24 |
5018 |
买入 |
| 09:33:31 |
9.82 |
53 |
5071 |
卖出 |
| 09:33:34 |
9.82 |
6 |
5077 |
卖出 |
| 09:33:37 |
9.82 |
66 |
5143 |
卖出 |
| 09:33:40 |
9.83 |
120 |
5263 |
买入 |
| 09:33:43 |
9.82 |
8 |
5271 |
卖出 |
| 09:33:46 |
9.83 |
22 |
5293 |
买入 |
| 09:33:49 |
9.83 |
71 |
5364 |
卖出 |
| 09:33:52 |
9.84 |
24 |
5388 |
买入 |
| 09:33:55 |
9.83 |
64 |
5452 |
卖出 |
| 09:33:58 |
9.84 |
37 |
5489 |
买入 |
| 09:34:01 |
9.85 |
79 |
5568 |
买入 |
| 09:34:04 |
9.85 |
118 |
5686 |
买入 |
| 09:34:07 |
9.84 |
73 |
5759 |
卖出 |
| 09:34:10 |
9.85 |
4 |
5763 |
买入 |
| 09:34:13 |
9.84 |
22 |
5785 |
卖出 |
| 09:34:16 |
9.85 |
13 |
5798 |
买入 |
| 09:34:19 |
9.86 |
24 |
5822 |
买入 |
| 09:34:22 |
9.86 |
41 |
5863 |
买入 |
| 09:34:25 |
9.87 |
238 |
6101 |
买入 |
| 09:34:28 |
9.86 |
61 |
6162 |
卖出 |
| 09:34:31 |
9.88 |
61 |
6223 |
买入 |
| 09:34:34 |
9.89 |
99 |
6322 |
买入 |
| 09:34:37 |
9.88 |
42 |
6364 |
卖出 |
| 09:34:40 |
9.88 |
4 |
6368 |
卖出 |
| 09:34:43 |
9.89 |
85 |
6453 |
买入 |
| 09:34:46 |
9.88 |
80 |
6533 |
卖出 |
| 09:34:49 |
9.88 |
112 |
6645 |
卖出 |
| 09:34:52 |
9.87 |
39 |
6684 |
卖出 |
| 09:34:55 |
9.86 |
16 |
6700 |
卖出 |
| 09:34:58 |
9.87 |
113 |
6813 |
买入 |
| 09:35:01 |
9.86 |
24 |
6837 |
卖出 |
| 09:35:04 |
9.86 |
233 |
7070 |
卖出 |
| 09:35:07 |
9.86 |
58 |
7128 |
买入 |
| 09:35:10 |
9.86 |
228 |
7356 |
买入 |
| 09:35:13 |
9.87 |
39 |
7395 |
买入 |
| 09:35:16 |
9.84 |
5 |
7400 |
卖出 |
| 09:35:19 |
9.85 |
57 |
7457 |
卖出 |
| 09:35:22 |
9.85 |
2 |
7459 |
买入 |
| 09:35:25 |
9.83 |
40 |
7499 |
卖出 |
| 09:35:28 |
9.83 |
9 |
7508 |
卖出 |
| 09:35:31 |
9.83 |
2 |
7510 |
买入 |
| 09:35:37 |
9.83 |
8 |
7518 |
卖出 |
| 09:35:40 |
9.85 |
49 |
7567 |
买入 |
| 09:35:43 |
9.83 |
5 |
7572 |
卖出 |
| 09:35:46 |
9.83 |
85 |
7657 |
卖出 |
| 09:35:49 |
9.83 |
23 |
7680 |
买入 |
| 09:35:52 |
9.82 |
32 |
7712 |
卖出 |
| 09:35:55 |
9.83 |
146 |
7858 |
买入 |
| 09:35:58 |
9.85 |
4 |
7862 |
买入 |
| 09:36:01 |
9.83 |
31 |
7893 |
卖出 |
| 09:36:04 |
9.83 |
30 |
7923 |
买入 |
| 09:36:07 |
9.84 |
11 |
7934 |
买入 |
| 09:36:10 |
9.83 |
6 |
7940 |
卖出 |
| 09:36:13 |
9.83 |
5 |
7945 |
卖出 |
| 09:36:16 |
9.85 |
68 |
8013 |
买入 |
| 09:36:19 |
9.85 |
71 |
8084 |
买入 |
| 09:36:22 |
9.85 |
85 |
8169 |
买入 |
| 09:36:25 |
9.87 |
67 |
8236 |
买入 |
| 09:36:28 |
9.87 |
21 |
8257 |
买入 |
| 09:36:31 |
9.88 |
1 |
8258 |
买入 |
| 09:36:37 |
9.86 |
104 |
8362 |
卖出 |
| 09:36:40 |
9.86 |
95 |
8457 |
卖出 |
| 09:36:43 |
9.86 |
59 |
8516 |
卖出 |
| 09:36:46 |
9.87 |
41 |
8557 |
买入 |
| 09:36:49 |
9.86 |
3 |
8560 |
卖出 |
| 09:36:52 |
9.86 |
25 |
8585 |
卖出 |
| 09:36:55 |
9.86 |
14 |
8599 |
买入 |
| 09:36:58 |
9.87 |
40 |
8639 |
买入 |
| 09:37:01 |
9.88 |
13 |
8652 |
买入 |
| 09:37:04 |
9.88 |
23 |
8675 |
买入 |
| 09:37:10 |
9.88 |
45 |
8720 |
卖出 |
| 09:37:13 |
9.88 |
193 |
8913 |
卖出 |
| 09:37:16 |
9.88 |
3 |
8916 |
卖出 |
| 09:37:19 |
9.88 |
25 |
8941 |
卖出 |
| 09:37:22 |
9.89 |
9 |
8950 |
卖出 |
| 09:37:31 |
9.89 |
60 |
9010 |
买入 |
| 09:37:34 |
9.88 |
121 |
9131 |
卖出 |
| 09:37:37 |
9.89 |
5 |
9136 |
买入 |
| 09:37:46 |
9.89 |
3 |
9139 |
买入 |
| 09:37:49 |
9.89 |
14 |
9153 |
买入 |
| 09:37:52 |
9.89 |
1 |
9154 |
买入 |
| 09:37:55 |
9.89 |
13 |
9167 |
买入 |
| 09:37:58 |
9.88 |
7 |
9174 |
卖出 |
| 09:38:01 |
9.89 |
87 |
9261 |
买入 |
| 09:38:04 |
9.88 |
5 |
9266 |
卖出 |
| 09:38:07 |
9.89 |
35 |
9301 |
买入 |
| 09:38:10 |
9.89 |
46 |
9347 |
卖出 |
| 09:38:13 |
9.9 |
36 |
9383 |
买入 |
| 09:38:16 |
9.89 |
64 |
9447 |
卖出 |
| 09:38:19 |
9.89 |
20 |
9467 |
卖出 |
| 09:38:22 |
9.89 |
1 |
9468 |
卖出 |
| 09:38:25 |
9.9 |
99 |
9567 |
买入 |
| 09:38:28 |
9.9 |
634 |
10201 |
买入 |
| 09:38:31 |
9.9 |
207 |
10408 |
买入 |
| 09:38:34 |
9.9 |
52 |
10460 |
卖出 |
| 09:38:37 |
9.9 |
10 |
10470 |
买入 |
| 09:38:40 |
9.9 |
60 |
10530 |
买入 |
| 09:38:43 |
9.9 |
1 |
10531 |
买入 |
| 09:38:46 |
9.91 |
9 |
10540 |
买入 |
| 09:38:49 |
9.92 |
46 |
10586 |
买入 |
| 09:38:52 |
9.92 |
5 |
10591 |
卖出 |
| 09:38:55 |
9.94 |
83 |
10674 |
买入 |
| 09:38:58 |
9.93 |
6 |
10680 |
卖出 |
| 09:39:01 |
9.94 |
21 |
10701 |
买入 |
| 09:39:04 |
9.93 |
169 |
10870 |
卖出 |
| 09:39:07 |
9.93 |
71 |
10941 |
买入 |
| 09:39:10 |
9.92 |
26 |
10967 |
卖出 |
| 09:39:13 |
9.91 |
118 |
11085 |
卖出 |
| 09:39:16 |
9.9 |
712 |
11797 |
卖出 |
| 09:39:19 |
9.87 |
7 |
11804 |
卖出 |
| 09:39:22 |
9.89 |
37 |
11841 |
买入 |
| 09:39:25 |
9.89 |
162 |
12003 |
买入 |
| 09:39:28 |
9.87 |
9 |
12012 |
卖出 |
| 09:39:31 |
9.88 |
11 |
12023 |
买入 |
| 09:39:37 |
9.87 |
12 |
12035 |
卖出 |
| 09:39:40 |
9.87 |
24 |
12059 |
卖出 |
| 09:39:43 |
9.89 |
475 |
12534 |
买入 |
| 09:39:46 |
9.89 |
11 |
12545 |
卖出 |
| 09:39:49 |
9.89 |
22 |
12567 |
卖出 |
| 09:39:52 |
9.89 |
117 |
12684 |
卖出 |
| 09:39:55 |
9.89 |
254 |
12938 |
卖出 |
| 09:39:58 |
9.89 |
16 |
12954 |
买入 |
| 09:40:01 |
9.88 |
99 |
13053 |
卖出 |
| 09:40:04 |
9.86 |
136 |
13189 |
卖出 |
| 09:40:07 |
9.86 |
43 |
13232 |
买入 |
| 09:40:10 |
9.86 |
11 |
13243 |
买入 |
| 09:40:13 |
9.86 |
1 |
13244 |
买入 |
| 09:40:16 |
9.86 |
4 |
13248 |
卖出 |
| 09:40:22 |
9.87 |
13 |
13261 |
买入 |
| 09:40:25 |
9.87 |
69 |
13330 |
卖出 |
| 09:40:28 |
9.87 |
17 |
13347 |
卖出 |
| 09:40:31 |
9.89 |
5 |
13352 |
买入 |
| 09:40:34 |
9.9 |
374 |
13726 |
买入 |
| 09:40:37 |
9.94 |
248 |
13974 |
买入 |
| 09:40:40 |
9.9 |
31 |
14005 |
卖出 |
| 09:40:43 |
9.94 |
27 |
14032 |
买入 |
| 09:40:49 |
9.96 |
169 |
14201 |
买入 |
| 09:40:52 |
9.92 |
252 |
14453 |
卖出 |
| 09:40:55 |
9.94 |
41 |
14494 |
买入 |
| 09:40:58 |
9.94 |
38 |
14532 |
买入 |
| 09:41:01 |
9.94 |
43 |
14575 |
卖出 |
| 09:41:04 |
9.94 |
10 |
14585 |
买入 |
| 09:41:07 |
9.94 |
6 |
14591 |
买入 |
| 09:41:10 |
9.94 |
1 |
14592 |
买入 |
| 09:41:13 |
9.93 |
58 |
14650 |
买入 |
| 09:41:16 |
9.92 |
8 |
14658 |
卖出 |
| 09:41:19 |
9.88 |
42 |
14700 |
卖出 |
| 09:41:22 |
9.92 |
50 |
14750 |
买入 |
| 09:41:25 |
9.92 |
20 |
14770 |
买入 |
| 09:41:28 |
9.91 |
5 |
14775 |
卖出 |
| 09:41:31 |
9.91 |
5 |
14780 |
买入 |
| 09:41:34 |
9.92 |
16 |
14796 |
买入 |
| 09:41:37 |
9.89 |
5 |
14801 |
卖出 |