卓然股份[688121]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
16.23 |
5 |
5 |
集合竞价 |
| 09:15:04 |
16.07 |
6 |
6 |
集合竞价 |
| 09:15:10 |
15.97 |
6 |
6 |
集合竞价 |
| 09:18:28 |
15.96 |
6 |
6 |
集合竞价 |
| 09:18:46 |
15.96 |
6 |
6 |
集合竞价 |
| 09:18:49 |
15.96 |
6 |
6 |
集合竞价 |
| 09:20:22 |
15.96 |
6 |
6 |
集合竞价 |
| 09:20:52 |
15.96 |
6 |
6 |
集合竞价 |
| 09:20:58 |
15.96 |
6 |
6 |
集合竞价 |
| 09:21:52 |
15.96 |
6 |
6 |
集合竞价 |
| 09:22:07 |
15.93 |
6 |
6 |
集合竞价 |
| 09:22:16 |
15.93 |
6 |
6 |
集合竞价 |
| 09:22:37 |
15.79 |
6 |
6 |
集合竞价 |
| 09:23:04 |
15.79 |
6 |
6 |
集合竞价 |
| 09:23:19 |
15.79 |
6 |
6 |
集合竞价 |
| 09:24:07 |
15.79 |
10 |
10 |
集合竞价 |
| 09:24:22 |
15.79 |
10 |
10 |
集合竞价 |
| 09:24:28 |
15.6 |
10 |
10 |
集合竞价 |
| 09:24:40 |
15.6 |
42 |
42 |
集合竞价 |
| 09:24:52 |
15.5 |
42 |
42 |
集合竞价 |
| 09:24:55 |
15.5 |
42 |
42 |
集合竞价 |
| 09:25:01 |
15.5 |
70 |
70 |
集合竞价 |
| 09:25:06 |
15.5 |
70 |
140 |
买入 |
| 09:30:01 |
15.2 |
34 |
174 |
卖出 |
| 09:30:04 |
15.24 |
18 |
192 |
卖出 |
| 09:30:07 |
15.23 |
14 |
206 |
买入 |
| 09:30:28 |
15.23 |
32 |
238 |
买入 |
| 09:30:31 |
15.12 |
16 |
254 |
卖出 |
| 09:30:34 |
15.12 |
22 |
276 |
买入 |
| 09:30:37 |
15.12 |
4 |
280 |
买入 |
| 09:30:40 |
15.12 |
33 |
313 |
买入 |
| 09:30:52 |
15.12 |
50 |
363 |
买入 |
| 09:30:55 |
15.11 |
12 |
375 |
卖出 |
| 09:31:04 |
15.15 |
4 |
379 |
买入 |
| 09:31:13 |
15.16 |
5 |
384 |
卖出 |
| 09:31:22 |
15.22 |
10 |
394 |
买入 |
| 09:31:25 |
15.22 |
23 |
417 |
买入 |
| 09:31:28 |
15.22 |
7 |
424 |
卖出 |
| 09:31:31 |
15.23 |
8 |
432 |
买入 |
| 09:31:37 |
15.23 |
6 |
438 |
买入 |
| 09:31:40 |
15.23 |
34 |
472 |
买入 |
| 09:31:43 |
15.18 |
4 |
476 |
卖出 |
| 09:31:46 |
15.23 |
42 |
518 |
买入 |
| 09:31:55 |
15.23 |
14 |
532 |
买入 |
| 09:31:58 |
15.23 |
20 |
552 |
买入 |
| 09:32:04 |
15.22 |
8 |
560 |
买入 |
| 09:32:07 |
15.22 |
14 |
574 |
买入 |
| 09:32:10 |
15.19 |
2 |
576 |
卖出 |
| 09:32:13 |
15.17 |
14 |
590 |
卖出 |
| 09:32:16 |
15.17 |
17 |
607 |
卖出 |
| 09:32:19 |
15.18 |
2 |
609 |
买入 |
| 09:32:22 |
15.22 |
4 |
613 |
买入 |
| 09:32:34 |
15.23 |
4 |
617 |
买入 |
| 09:32:40 |
15.23 |
52 |
669 |
买入 |
| 09:32:46 |
15.23 |
2 |
671 |
买入 |
| 09:32:49 |
15.23 |
25 |
696 |
买入 |
| 09:32:52 |
15.22 |
68 |
764 |
卖出 |
| 09:32:55 |
15.23 |
17 |
781 |
买入 |
| 09:32:58 |
15.23 |
40 |
821 |
买入 |
| 09:33:04 |
15.18 |
4 |
825 |
卖出 |
| 09:33:07 |
15.22 |
4 |
829 |
买入 |
| 09:33:10 |
15.22 |
43 |
872 |
买入 |
| 09:33:13 |
15.23 |
23 |
895 |
买入 |
| 09:33:16 |
15.23 |
17 |
912 |
买入 |
| 09:33:19 |
15.23 |
32 |
944 |
买入 |
| 09:33:22 |
15.19 |
186 |
1130 |
卖出 |
| 09:33:25 |
15.18 |
29 |
1159 |
卖出 |
| 09:33:28 |
15.19 |
7 |
1166 |
买入 |
| 09:33:31 |
15.2 |
22 |
1188 |
买入 |
| 09:33:34 |
15.42 |
24 |
1212 |
买入 |
| 09:33:43 |
15.43 |
21 |
1233 |
买入 |
| 09:33:46 |
15.45 |
0 |
1233 |
卖出 |
| 09:33:52 |
15.42 |
6 |
1239 |
买入 |
| 09:34:19 |
15.39 |
2 |
1241 |
买入 |
| 09:34:43 |
15.17 |
97 |
1338 |
卖出 |
| 09:34:46 |
15.2 |
54 |
1392 |
买入 |
| 09:34:49 |
15.21 |
2 |
1394 |
买入 |
| 09:34:52 |
15.21 |
2 |
1396 |
卖出 |
| 09:34:55 |
15.21 |
4 |
1400 |
卖出 |
| 09:34:58 |
15.21 |
32 |
1432 |
卖出 |
| 09:35:01 |
15.21 |
2 |
1434 |
买入 |
| 09:35:04 |
15.16 |
2 |
1436 |
卖出 |
| 09:35:07 |
15.21 |
38 |
1474 |
买入 |
| 09:35:10 |
15.22 |
2 |
1476 |
买入 |
| 09:35:13 |
15.21 |
17 |
1493 |
买入 |
| 09:35:25 |
15.23 |
2 |
1495 |
卖出 |
| 09:35:31 |
15.23 |
0 |
1495 |
卖出 |
| 09:35:37 |
15.24 |
3 |
1498 |
买入 |
| 09:35:46 |
15.22 |
17 |
1515 |
卖出 |
| 09:35:49 |
15.22 |
2 |
1517 |
买入 |
| 09:36:01 |
15.22 |
0 |
1517 |
买入 |
| 09:36:13 |
15.22 |
21 |
1538 |
卖出 |
| 09:36:16 |
15.23 |
7 |
1545 |
买入 |
| 09:36:22 |
15.23 |
4 |
1549 |
买入 |
| 09:36:34 |
15.25 |
4 |
1553 |
买入 |
| 09:36:37 |
15.25 |
10 |
1563 |
买入 |
| 09:36:43 |
15.22 |
2 |
1565 |
卖出 |
| 09:36:46 |
15.22 |
18 |
1583 |
卖出 |
| 09:36:58 |
15.25 |
6 |
1589 |
买入 |
| 09:37:13 |
15.18 |
26 |
1615 |
卖出 |
| 09:37:19 |
15.3 |
20 |
1635 |
买入 |
| 09:37:22 |
15.3 |
1 |
1636 |
卖出 |
| 09:37:28 |
15.39 |
12 |
1648 |
买入 |
| 09:37:46 |
15.2 |
17 |
1665 |
卖出 |
| 09:37:49 |
15.2 |
7 |
1672 |
卖出 |
| 09:37:52 |
15.2 |
2 |
1674 |
卖出 |
| 09:38:01 |
15.21 |
6 |
1680 |
卖出 |
| 09:38:04 |
15.21 |
1 |
1681 |
卖出 |
| 09:38:10 |
15.21 |
2 |
1683 |
买入 |
| 09:38:13 |
15.21 |
17 |
1700 |
买入 |
| 09:38:25 |
15.19 |
8 |
1708 |
卖出 |
| 09:38:28 |
15.18 |
12 |
1720 |
卖出 |
| 09:38:52 |
15.19 |
10 |
1730 |
买入 |
| 09:38:58 |
15.23 |
20 |
1750 |
买入 |
| 09:39:10 |
15.23 |
15 |
1765 |
买入 |
| 09:39:46 |
15.24 |
2 |
1767 |
卖出 |
| 09:39:55 |
15.42 |
2 |
1769 |
买入 |
| 09:40:04 |
15.26 |
5 |
1774 |
卖出 |
| 09:40:07 |
15.24 |
9 |
1783 |
卖出 |
| 09:40:10 |
15.24 |
6 |
1789 |
卖出 |
| 09:40:13 |
15.24 |
15 |
1804 |
卖出 |
| 09:40:16 |
15.23 |
8 |
1812 |
卖出 |
| 09:40:22 |
15.2 |
62 |
1874 |
卖出 |
| 09:40:25 |
15.19 |
8 |
1882 |
卖出 |
| 09:40:37 |
15.19 |
44 |
1926 |
卖出 |
| 09:40:43 |
15.24 |
1 |
1927 |
买入 |
| 09:40:46 |
15.19 |
51 |
1978 |
卖出 |
| 09:40:49 |
15.2 |
2 |
1980 |
买入 |
| 09:41:04 |
15.18 |
2 |
1982 |
卖出 |
| 09:41:19 |
15.2 |
7 |
1989 |
卖出 |
| 09:41:43 |
15.2 |
2 |
1991 |
卖出 |
| 09:41:46 |
15.2 |
6 |
1997 |
卖出 |
| 09:41:49 |
15.16 |
132 |
2129 |
卖出 |
| 09:41:55 |
15.15 |
4 |
2133 |
卖出 |
| 09:41:58 |
15.15 |
30 |
2163 |
卖出 |
| 09:42:01 |
15.16 |
13 |
2176 |
买入 |
| 09:42:04 |
15.16 |
0 |
2176 |
卖出 |
| 09:42:07 |
15.15 |
2 |
2178 |
卖出 |
| 09:42:10 |
15.14 |
2 |
2180 |
卖出 |
| 09:42:19 |
15.14 |
10 |
2190 |
卖出 |
| 09:42:22 |
15.11 |
7 |
2197 |
卖出 |
| 09:42:46 |
15.12 |
8 |
2205 |
卖出 |
| 09:43:07 |
15.12 |
2 |
2207 |
卖出 |
| 09:43:13 |
15.2 |
16 |
2223 |
买入 |
| 09:43:19 |
15.12 |
16 |
2239 |
卖出 |
| 09:43:25 |
15.12 |
1 |
2240 |
卖出 |
| 09:43:40 |
15.11 |
33 |
2273 |
卖出 |
| 09:43:43 |
15.09 |
36 |
2309 |
卖出 |
| 09:43:46 |
15.1 |
24 |
2333 |
买入 |
| 09:44:01 |
15.1 |
4 |
2337 |
买入 |
| 09:44:04 |
15.1 |
0 |
2337 |
买入 |
| 09:44:19 |
15.08 |
24 |
2361 |
卖出 |
| 09:44:25 |
15.09 |
8 |
2369 |
卖出 |
| 09:44:31 |
15.09 |
2 |
2371 |
买入 |
| 09:44:34 |
15.09 |
4 |
2375 |
买入 |
| 09:44:46 |
15.08 |
1 |
2376 |
卖出 |
| 09:44:52 |
15.03 |
32 |
2408 |
卖出 |
| 09:44:55 |
15.04 |
6 |
2414 |
买入 |
| 09:44:58 |
15.03 |
11 |
2425 |
卖出 |
| 09:45:04 |
15.04 |
14 |
2439 |
卖出 |
| 09:45:07 |
15.03 |
4 |
2443 |
卖出 |
| 09:45:10 |
15.02 |
4 |
2447 |
卖出 |
| 09:45:13 |
15.02 |
7 |
2454 |
卖出 |
| 09:45:16 |
15.01 |
42 |
2496 |
卖出 |
| 09:45:19 |
15.03 |
26 |
2522 |
买入 |
| 09:45:37 |
15.01 |
15 |
2537 |
卖出 |
| 09:45:40 |
15.01 |
2 |
2539 |
卖出 |
| 09:45:46 |
15.01 |
22 |
2561 |
卖出 |
| 09:45:49 |
15.01 |
6 |
2567 |
卖出 |
| 09:45:52 |
15.02 |
9 |
2576 |
卖出 |
| 09:45:58 |
15.02 |
21 |
2597 |
卖出 |
| 09:46:16 |
14.97 |
71 |
2668 |
卖出 |
| 09:46:19 |
14.92 |
2 |
2670 |
卖出 |
| 09:46:37 |
14.92 |
5 |
2675 |
卖出 |
| 09:46:43 |
14.92 |
2 |
2677 |
卖出 |
| 09:46:46 |
14.92 |
9 |
2686 |
卖出 |
| 09:47:13 |
14.99 |
10 |
2696 |
买入 |
| 09:47:16 |
15 |
50 |
2746 |
买入 |
| 09:47:19 |
14.99 |
19 |
2765 |
卖出 |
| 09:47:28 |
14.98 |
31 |
2796 |
卖出 |
| 09:47:34 |
14.96 |
20 |
2816 |
卖出 |
| 09:47:37 |
14.96 |
4 |
2820 |
卖出 |
| 09:47:40 |
14.96 |
3 |
2823 |
卖出 |
| 09:47:43 |
14.98 |
8 |
2831 |
买入 |
| 09:47:46 |
14.93 |
11 |
2842 |
卖出 |
| 09:47:58 |
14.99 |
24 |
2866 |
买入 |
| 09:48:04 |
15 |
11 |
2877 |
买入 |
| 09:48:07 |
15 |
4 |
2881 |
买入 |
| 09:48:10 |
15 |
4 |
2885 |
买入 |
| 09:48:13 |
14.99 |
90 |
2975 |
卖出 |
| 09:48:19 |
15 |
64 |
3039 |
买入 |
| 09:48:22 |
15 |
8 |
3047 |
买入 |
| 09:48:25 |
15 |
2 |
3049 |
卖出 |
| 09:48:31 |
15 |
2 |
3051 |
卖出 |
| 09:48:46 |
15 |
25 |
3076 |
卖出 |
| 09:48:49 |
15 |
12 |
3088 |
卖出 |
| 09:48:52 |
14.99 |
23 |
3111 |
卖出 |
| 09:48:55 |
14.95 |
28 |
3139 |
卖出 |
| 09:48:58 |
14.95 |
2 |
3141 |
卖出 |
| 09:49:04 |
14.96 |
6 |
3147 |
卖出 |
| 09:49:07 |
14.95 |
4 |
3151 |
卖出 |
| 09:49:10 |
14.95 |
6 |
3157 |
卖出 |
| 09:49:13 |
14.95 |
49 |
3206 |
买入 |
| 09:49:16 |
14.94 |
10 |
3216 |
卖出 |
| 09:49:22 |
14.99 |
70 |
3286 |
买入 |
| 09:49:46 |
14.95 |
0 |
3286 |
卖出 |
| 09:49:49 |
14.95 |
4 |
3290 |
卖出 |
| 09:50:04 |
14.93 |
2 |
3292 |
卖出 |
| 09:50:10 |
15.01 |
5 |
3297 |
买入 |
| 09:50:28 |
15 |
4 |
3301 |
买入 |
| 09:50:34 |
14.99 |
2 |
3303 |
买入 |
| 09:50:37 |
15 |
2 |
3305 |
卖出 |
| 09:50:46 |
15.01 |
11 |
3316 |
买入 |
| 09:50:52 |
15.02 |
2 |
3318 |
买入 |
| 09:50:55 |
15.05 |
25 |
3343 |
买入 |
| 09:50:58 |
15.1 |
2 |
3345 |
买入 |
| 09:51:04 |
15.07 |
3 |
3348 |
卖出 |
| 09:51:37 |
15.1 |
2 |
3350 |
卖出 |
| 09:51:43 |
15.1 |
2 |
3352 |
卖出 |
| 09:52:07 |
15.13 |
2 |
3354 |
卖出 |
| 09:52:19 |
15.2 |
6 |
3360 |
买入 |
| 09:52:25 |
15.16 |
2 |
3362 |
卖出 |
| 09:52:28 |
15.14 |
15 |
3377 |
卖出 |
| 09:52:31 |
15.15 |
3 |
3380 |
买入 |
| 09:53:04 |
15.15 |
3 |
3383 |
卖出 |
| 09:53:07 |
15.15 |
14 |
3397 |
卖出 |
| 09:53:10 |
15.16 |
2 |
3399 |
卖出 |
| 09:53:25 |
15.16 |
2 |
3401 |
卖出 |
| 09:53:40 |
15.17 |
2 |
3403 |
卖出 |
| 09:53:46 |
15.11 |
2 |
3405 |
卖出 |
| 09:53:49 |
15.11 |
2 |
3407 |
卖出 |
| 09:54:10 |
15.11 |
2 |
3409 |
卖出 |
| 09:54:13 |
15.11 |
2 |
3411 |
卖出 |
| 09:54:49 |
15.11 |
5 |
3416 |
卖出 |
| 09:55:04 |
15.08 |
2 |
3418 |
卖出 |
| 09:55:07 |
15.16 |
5 |
3423 |
买入 |
| 09:55:19 |
15.18 |
17 |
3440 |
买入 |
| 09:55:22 |
15.16 |
0 |
3440 |
卖出 |
| 09:55:31 |
15.16 |
9 |
3449 |
买入 |
| 09:55:34 |
15.19 |
28 |
3477 |
买入 |
| 09:55:37 |
15.19 |
2 |
3479 |
买入 |
| 09:55:40 |
15.19 |
2 |
3481 |
买入 |
| 09:55:49 |
15.26 |
7 |
3488 |
卖出 |
| 09:55:58 |
15.25 |
2 |
3490 |
买入 |
| 09:56:01 |
15.23 |
4 |
3494 |
卖出 |
| 09:56:04 |
15.23 |
2 |
3496 |
卖出 |
| 09:56:07 |
15.22 |
2 |
3498 |
卖出 |
| 09:56:13 |
15.23 |
8 |
3506 |
卖出 |
| 09:56:16 |
15.22 |
8 |
3514 |
卖出 |
| 09:56:43 |
15.19 |
2 |
3516 |
卖出 |
| 09:56:46 |
15.19 |
10 |
3526 |
卖出 |
| 09:57:07 |
15.19 |
3 |
3529 |
卖出 |
| 09:57:10 |
15.19 |
2 |
3531 |
卖出 |
| 09:57:49 |
15.25 |
3 |
3534 |
卖出 |
| 09:58:19 |
15.21 |
31 |
3565 |
买入 |
| 09:58:22 |
15.2 |
12 |
3577 |
买入 |
| 09:58:25 |
15.2 |
2 |
3579 |
卖出 |
| 09:58:28 |
15.21 |
4 |
3583 |
买入 |
| 09:58:43 |
15.2 |
7 |
3590 |
卖出 |
| 09:58:52 |
15.19 |
12 |
3602 |
卖出 |
| 09:59:19 |
15.16 |
4 |
3606 |
卖出 |
| 09:59:37 |
15.2 |
4 |
3610 |
买入 |
| 09:59:55 |
15.21 |
4 |
3614 |
买入 |
| 10:00:01 |
15.23 |
2 |
3616 |
买入 |
| 10:00:04 |
15.23 |
2 |
3618 |
卖出 |
| 10:00:10 |
15.23 |
4 |
3622 |
买入 |
| 10:00:22 |
15.21 |
2 |
3624 |
卖出 |
| 10:00:58 |
15.21 |
3 |
3627 |
买入 |
| 10:01:19 |
15.23 |
9 |
3636 |
卖出 |
| 10:01:28 |
15.25 |
27 |
3663 |
买入 |
| 10:01:40 |
15.24 |
94 |
3757 |
卖出 |
| 10:01:43 |
15.22 |
17 |
3774 |
卖出 |
| 10:02:40 |
15.23 |
32 |
3806 |
卖出 |
| 10:02:43 |
15.23 |
4 |
3810 |
卖出 |
| 10:02:46 |
15.23 |
6 |
3816 |
买入 |
| 10:02:49 |
15.23 |
2 |
3818 |
卖出 |
| 10:02:52 |
15.23 |
2 |
3820 |
买入 |
| 10:03:01 |
15.21 |
3 |
3823 |
卖出 |
| 10:03:07 |
15.21 |
0 |
3823 |
买入 |
| 10:03:10 |
15.21 |
2 |
3825 |
卖出 |
| 10:03:25 |
15.21 |
2 |
3827 |
买入 |
| 10:04:04 |
15.19 |
4 |
3831 |
卖出 |
| 10:04:07 |
15.21 |
104 |
3935 |
买入 |
| 10:04:10 |
15.21 |
4 |
3939 |
买入 |
| 10:04:28 |
15.17 |
5 |
3944 |
卖出 |
| 10:04:31 |
15.17 |
14 |
3958 |
卖出 |
| 10:04:40 |
15.18 |
4 |
3962 |
买入 |
| 10:04:43 |
15.21 |
20 |
3982 |
买入 |
| 10:04:46 |
15.21 |
12 |
3994 |
买入 |
| 10:05:04 |
15.18 |
2 |
3996 |
卖出 |
| 10:05:19 |
15.19 |
6 |
4002 |
卖出 |
| 10:05:52 |
15.2 |
9 |
4011 |
买入 |
| 10:06:04 |
15.18 |
4 |
4015 |
卖出 |
| 10:06:07 |
15.18 |
8 |
4023 |
卖出 |
| 10:06:10 |
15.18 |
1 |
4024 |
卖出 |
| 10:06:43 |
15.16 |
2 |
4026 |
卖出 |
| 10:06:46 |
15.18 |
2 |
4028 |
买入 |
| 10:06:49 |
15.16 |
25 |
4053 |
卖出 |
| 10:06:52 |
15.16 |
1 |
4054 |
买入 |
| 10:07:07 |
15.18 |
4 |
4058 |
买入 |