京基智农[000048]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
22.69 |
12 |
12 |
集合竞价 |
| 09:15:18 |
22.69 |
13 |
13 |
集合竞价 |
| 09:15:45 |
22.69 |
14 |
14 |
集合竞价 |
| 09:19:48 |
22.69 |
14 |
14 |
集合竞价 |
| 09:20:18 |
22.69 |
14 |
14 |
集合竞价 |
| 09:21:30 |
22.69 |
17 |
17 |
集合竞价 |
| 09:22:51 |
22.69 |
128 |
128 |
集合竞价 |
| 09:23:36 |
22.69 |
129 |
129 |
集合竞价 |
| 09:24:12 |
22.69 |
144 |
144 |
集合竞价 |
| 09:24:21 |
22.69 |
148 |
148 |
集合竞价 |
| 09:24:30 |
22.69 |
155 |
155 |
集合竞价 |
| 09:24:39 |
22.69 |
155 |
155 |
集合竞价 |
| 09:24:48 |
22.69 |
155 |
155 |
集合竞价 |
| 09:24:57 |
22.69 |
167 |
167 |
集合竞价 |
| 09:25:00 |
22.69 |
207 |
374 |
卖出 |
| 09:30:00 |
22.69 |
116 |
490 |
卖出 |
| 09:30:03 |
22.73 |
252 |
742 |
买入 |
| 09:30:06 |
22.65 |
89 |
831 |
卖出 |
| 09:30:09 |
22.64 |
33 |
864 |
卖出 |
| 09:30:12 |
22.69 |
30 |
894 |
买入 |
| 09:30:15 |
22.73 |
75 |
969 |
买入 |
| 09:30:18 |
22.81 |
41 |
1010 |
买入 |
| 09:30:21 |
22.91 |
40 |
1050 |
买入 |
| 09:30:24 |
22.83 |
72 |
1122 |
卖出 |
| 09:30:27 |
22.82 |
9 |
1131 |
卖出 |
| 09:30:30 |
22.83 |
2 |
1133 |
买入 |
| 09:30:33 |
22.88 |
33 |
1166 |
买入 |
| 09:30:36 |
22.87 |
40 |
1206 |
卖出 |
| 09:30:39 |
22.85 |
6 |
1212 |
卖出 |
| 09:30:42 |
22.87 |
5 |
1217 |
买入 |
| 09:30:45 |
22.86 |
25 |
1242 |
卖出 |
| 09:30:48 |
22.82 |
16 |
1258 |
卖出 |
| 09:30:51 |
22.86 |
57 |
1315 |
买入 |
| 09:30:54 |
22.86 |
10 |
1325 |
买入 |
| 09:30:57 |
22.83 |
1 |
1326 |
卖出 |
| 09:31:00 |
22.84 |
15 |
1341 |
买入 |
| 09:31:03 |
22.89 |
13 |
1354 |
买入 |
| 09:31:06 |
22.88 |
8 |
1362 |
卖出 |
| 09:31:09 |
22.87 |
11 |
1373 |
卖出 |
| 09:31:12 |
22.88 |
14 |
1387 |
买入 |
| 09:31:15 |
22.89 |
27 |
1414 |
买入 |
| 09:31:18 |
22.89 |
16 |
1430 |
买入 |
| 09:31:21 |
22.9 |
28 |
1458 |
买入 |
| 09:31:24 |
22.95 |
96 |
1554 |
买入 |
| 09:31:27 |
22.91 |
44 |
1598 |
卖出 |
| 09:31:30 |
22.94 |
11 |
1609 |
卖出 |
| 09:31:33 |
22.92 |
12 |
1621 |
卖出 |
| 09:31:36 |
22.94 |
25 |
1646 |
买入 |
| 09:31:39 |
22.95 |
2 |
1648 |
买入 |
| 09:31:42 |
22.99 |
23 |
1671 |
买入 |
| 09:31:45 |
23.06 |
206 |
1877 |
买入 |
| 09:31:48 |
23.02 |
35 |
1912 |
卖出 |
| 09:31:51 |
23.14 |
75 |
1987 |
买入 |
| 09:31:54 |
23.14 |
23 |
2010 |
买入 |
| 09:31:57 |
23.08 |
5 |
2015 |
卖出 |
| 09:32:00 |
23.1 |
2 |
2017 |
买入 |
| 09:32:03 |
23.1 |
25 |
2042 |
买入 |
| 09:32:06 |
23.05 |
8 |
2050 |
卖出 |
| 09:32:09 |
23.09 |
28 |
2078 |
买入 |
| 09:32:12 |
23.01 |
8 |
2086 |
卖出 |
| 09:32:15 |
23.07 |
36 |
2122 |
买入 |
| 09:32:18 |
23 |
1 |
2123 |
卖出 |
| 09:32:21 |
22.94 |
11 |
2134 |
卖出 |
| 09:32:24 |
22.91 |
40 |
2174 |
卖出 |
| 09:32:27 |
22.94 |
24 |
2198 |
买入 |
| 09:32:30 |
22.93 |
12 |
2210 |
卖出 |
| 09:32:33 |
22.94 |
31 |
2241 |
买入 |
| 09:32:36 |
22.9 |
1 |
2242 |
卖出 |
| 09:32:39 |
22.9 |
11 |
2253 |
卖出 |
| 09:32:42 |
22.97 |
30 |
2283 |
买入 |
| 09:32:45 |
22.97 |
13 |
2296 |
买入 |
| 09:32:48 |
22.94 |
6 |
2302 |
卖出 |
| 09:32:51 |
22.97 |
3 |
2305 |
买入 |
| 09:32:54 |
22.97 |
207 |
2512 |
买入 |
| 09:32:57 |
22.94 |
59 |
2571 |
卖出 |
| 09:33:00 |
23.03 |
47 |
2618 |
买入 |
| 09:33:03 |
23.03 |
17 |
2635 |
买入 |
| 09:33:06 |
23.04 |
2 |
2637 |
买入 |
| 09:33:09 |
23.04 |
35 |
2672 |
买入 |
| 09:33:12 |
23.04 |
8 |
2680 |
买入 |
| 09:33:15 |
23.03 |
10 |
2690 |
卖出 |
| 09:33:18 |
23.01 |
2 |
2692 |
卖出 |
| 09:33:21 |
23 |
36 |
2728 |
卖出 |
| 09:33:24 |
22.96 |
9 |
2737 |
卖出 |
| 09:33:27 |
22.99 |
14 |
2751 |
买入 |
| 09:33:30 |
22.98 |
4 |
2755 |
卖出 |
| 09:33:33 |
22.92 |
29 |
2784 |
卖出 |
| 09:33:36 |
22.94 |
11 |
2795 |
买入 |
| 09:33:42 |
22.97 |
12 |
2807 |
买入 |
| 09:33:45 |
22.95 |
11 |
2818 |
卖出 |
| 09:33:48 |
22.95 |
4 |
2822 |
买入 |
| 09:33:51 |
23 |
208 |
3030 |
买入 |
| 09:33:54 |
22.99 |
25 |
3055 |
买入 |
| 09:33:57 |
23 |
38 |
3093 |
买入 |
| 09:34:00 |
23.02 |
12 |
3105 |
买入 |
| 09:34:03 |
23.02 |
7 |
3112 |
买入 |
| 09:34:06 |
23.03 |
7 |
3119 |
买入 |
| 09:34:09 |
23.03 |
37 |
3156 |
买入 |
| 09:34:12 |
23.06 |
34 |
3190 |
买入 |
| 09:34:15 |
23.06 |
35 |
3225 |
买入 |
| 09:34:18 |
23.01 |
22 |
3247 |
卖出 |
| 09:34:21 |
23.01 |
12 |
3259 |
卖出 |
| 09:34:24 |
23.04 |
71 |
3330 |
买入 |
| 09:34:27 |
23.03 |
3 |
3333 |
卖出 |
| 09:34:30 |
23 |
3 |
3336 |
卖出 |
| 09:34:33 |
23.04 |
1 |
3337 |
买入 |
| 09:34:36 |
23.04 |
1 |
3338 |
买入 |
| 09:34:39 |
23.04 |
2 |
3340 |
买入 |
| 09:34:42 |
23.04 |
9 |
3349 |
买入 |
| 09:34:45 |
23.01 |
4 |
3353 |
卖出 |
| 09:34:48 |
23 |
17 |
3370 |
卖出 |
| 09:34:51 |
23.03 |
2 |
3372 |
买入 |
| 09:34:54 |
23.03 |
1 |
3373 |
买入 |
| 09:34:57 |
23.03 |
7 |
3380 |
买入 |
| 09:35:00 |
23.03 |
3 |
3383 |
卖出 |
| 09:35:03 |
23.03 |
54 |
3437 |
卖出 |
| 09:35:06 |
23.01 |
96 |
3533 |
卖出 |
| 09:35:09 |
22.98 |
20 |
3553 |
卖出 |
| 09:35:12 |
23.01 |
26 |
3579 |
买入 |
| 09:35:15 |
23.04 |
32 |
3611 |
买入 |
| 09:35:18 |
23.02 |
11 |
3622 |
卖出 |
| 09:35:21 |
23.03 |
3 |
3625 |
买入 |
| 09:35:24 |
23.02 |
11 |
3636 |
卖出 |
| 09:35:27 |
23.02 |
6 |
3642 |
买入 |
| 09:35:30 |
22.99 |
153 |
3795 |
卖出 |
| 09:35:33 |
23.05 |
7 |
3802 |
买入 |
| 09:35:36 |
22.99 |
5 |
3807 |
卖出 |
| 09:35:39 |
23.05 |
34 |
3841 |
买入 |
| 09:35:42 |
23.04 |
7 |
3848 |
卖出 |
| 09:35:45 |
23.04 |
3 |
3851 |
买入 |
| 09:35:48 |
23.04 |
2 |
3853 |
买入 |
| 09:35:51 |
23.04 |
2 |
3855 |
买入 |
| 09:35:57 |
23.03 |
2 |
3857 |
买入 |
| 09:36:00 |
23.03 |
2 |
3859 |
买入 |
| 09:36:03 |
23.02 |
1 |
3860 |
卖出 |
| 09:36:06 |
22.95 |
154 |
4014 |
卖出 |
| 09:36:09 |
22.95 |
14 |
4028 |
卖出 |
| 09:36:12 |
22.95 |
15 |
4043 |
买入 |
| 09:36:15 |
22.95 |
6 |
4049 |
买入 |
| 09:36:18 |
22.95 |
6 |
4055 |
买入 |
| 09:36:21 |
22.93 |
3 |
4058 |
卖出 |
| 09:36:24 |
22.92 |
4 |
4062 |
卖出 |
| 09:36:27 |
22.93 |
2 |
4064 |
买入 |
| 09:36:30 |
22.93 |
2 |
4066 |
买入 |
| 09:36:33 |
22.91 |
5 |
4071 |
卖出 |
| 09:36:36 |
22.87 |
18 |
4089 |
卖出 |
| 09:36:39 |
22.86 |
28 |
4117 |
卖出 |
| 09:36:42 |
22.86 |
3 |
4120 |
卖出 |
| 09:36:48 |
22.9 |
25 |
4145 |
买入 |
| 09:36:51 |
22.89 |
4 |
4149 |
卖出 |
| 09:36:54 |
22.88 |
6 |
4155 |
卖出 |
| 09:36:57 |
22.86 |
9 |
4164 |
卖出 |
| 09:37:00 |
22.89 |
22 |
4186 |
买入 |
| 09:37:03 |
22.86 |
20 |
4206 |
卖出 |
| 09:37:06 |
22.87 |
1 |
4207 |
买入 |
| 09:37:09 |
22.89 |
7 |
4214 |
买入 |
| 09:37:12 |
22.87 |
6 |
4220 |
卖出 |
| 09:37:15 |
22.91 |
145 |
4365 |
买入 |
| 09:37:18 |
22.88 |
4 |
4369 |
卖出 |
| 09:37:21 |
22.92 |
11 |
4380 |
买入 |
| 09:37:24 |
22.86 |
59 |
4439 |
卖出 |
| 09:37:27 |
22.86 |
2 |
4441 |
卖出 |
| 09:37:30 |
22.91 |
5 |
4446 |
买入 |
| 09:37:33 |
22.9 |
1 |
4447 |
卖出 |
| 09:37:36 |
22.92 |
12 |
4459 |
买入 |
| 09:37:39 |
22.91 |
1 |
4460 |
卖出 |
| 09:37:42 |
22.88 |
3 |
4463 |
卖出 |
| 09:37:45 |
22.92 |
8 |
4471 |
买入 |
| 09:37:48 |
22.93 |
27 |
4498 |
买入 |
| 09:37:51 |
22.95 |
9 |
4507 |
买入 |
| 09:38:00 |
22.96 |
4 |
4511 |
买入 |
| 09:38:06 |
22.96 |
2 |
4513 |
买入 |
| 09:38:09 |
22.96 |
3 |
4516 |
买入 |
| 09:38:12 |
22.97 |
9 |
4525 |
买入 |
| 09:38:15 |
22.92 |
2 |
4527 |
卖出 |
| 09:38:18 |
22.97 |
1 |
4528 |
买入 |
| 09:38:21 |
22.97 |
5 |
4533 |
买入 |
| 09:38:24 |
22.93 |
6 |
4539 |
卖出 |
| 09:38:27 |
22.97 |
9 |
4548 |
买入 |
| 09:38:30 |
22.94 |
1 |
4549 |
卖出 |
| 09:38:33 |
22.93 |
2 |
4551 |
卖出 |
| 09:38:36 |
22.93 |
19 |
4570 |
卖出 |
| 09:38:42 |
22.89 |
6 |
4576 |
卖出 |
| 09:38:45 |
22.91 |
1 |
4577 |
买入 |
| 09:38:51 |
22.89 |
13 |
4590 |
卖出 |
| 09:38:54 |
22.88 |
4 |
4594 |
卖出 |
| 09:38:57 |
22.89 |
6 |
4600 |
买入 |
| 09:39:03 |
22.88 |
2 |
4602 |
卖出 |
| 09:39:06 |
22.91 |
11 |
4613 |
买入 |
| 09:39:09 |
22.91 |
6 |
4619 |
买入 |
| 09:39:12 |
22.95 |
6 |
4625 |
买入 |
| 09:39:15 |
22.94 |
21 |
4646 |
卖出 |
| 09:39:18 |
22.88 |
35 |
4681 |
卖出 |
| 09:39:21 |
22.85 |
48 |
4729 |
卖出 |
| 09:39:24 |
22.84 |
39 |
4768 |
卖出 |
| 09:39:27 |
22.84 |
13 |
4781 |
买入 |
| 09:39:33 |
22.81 |
6 |
4787 |
卖出 |
| 09:39:36 |
22.84 |
2 |
4789 |
买入 |
| 09:39:39 |
22.84 |
4 |
4793 |
买入 |
| 09:39:42 |
22.84 |
27 |
4820 |
买入 |
| 09:39:51 |
22.84 |
10 |
4830 |
卖出 |
| 09:39:54 |
22.83 |
2 |
4832 |
卖出 |
| 09:39:57 |
22.84 |
1 |
4833 |
买入 |
| 09:40:00 |
22.81 |
2 |
4835 |
卖出 |
| 09:40:03 |
22.8 |
3 |
4838 |
卖出 |
| 09:40:06 |
22.78 |
34 |
4872 |
卖出 |
| 09:40:09 |
22.8 |
6 |
4878 |
买入 |
| 09:40:12 |
22.79 |
3 |
4881 |
买入 |
| 09:40:15 |
22.79 |
2 |
4883 |
买入 |
| 09:40:18 |
22.81 |
19 |
4902 |
买入 |
| 09:40:21 |
22.82 |
35 |
4937 |
买入 |
| 09:40:24 |
22.84 |
9 |
4946 |
买入 |
| 09:40:27 |
22.84 |
1 |
4947 |
买入 |
| 09:40:30 |
22.82 |
6 |
4953 |
卖出 |
| 09:40:36 |
22.85 |
8 |
4961 |
买入 |
| 09:40:39 |
22.84 |
13 |
4974 |
卖出 |
| 09:40:42 |
22.84 |
7 |
4981 |
卖出 |
| 09:40:45 |
22.8 |
74 |
5055 |
卖出 |
| 09:40:48 |
22.83 |
17 |
5072 |
买入 |
| 09:40:51 |
22.78 |
1 |
5073 |
卖出 |
| 09:40:54 |
22.8 |
19 |
5092 |
买入 |
| 09:40:57 |
22.77 |
34 |
5126 |
卖出 |
| 09:41:03 |
22.75 |
2 |
5128 |
卖出 |
| 09:41:06 |
22.76 |
14 |
5142 |
买入 |
| 09:41:15 |
22.77 |
3 |
5145 |
买入 |
| 09:41:18 |
22.77 |
4 |
5149 |
买入 |
| 09:41:21 |
22.76 |
15 |
5164 |
卖出 |
| 09:41:24 |
22.75 |
4 |
5168 |
卖出 |
| 09:41:27 |
22.74 |
16 |
5184 |
卖出 |
| 09:41:30 |
22.73 |
1 |
5185 |
买入 |
| 09:41:36 |
22.73 |
33 |
5218 |
买入 |
| 09:41:39 |
22.75 |
4 |
5222 |
买入 |
| 09:41:42 |
22.76 |
2 |
5224 |
买入 |
| 09:41:45 |
22.76 |
12 |
5236 |
买入 |
| 09:41:48 |
22.76 |
2 |
5238 |
买入 |
| 09:41:51 |
22.76 |
3 |
5241 |
买入 |
| 09:41:54 |
22.77 |
84 |
5325 |
买入 |
| 09:41:57 |
22.76 |
6 |
5331 |
买入 |
| 09:42:00 |
22.74 |
4 |
5335 |
卖出 |
| 09:42:03 |
22.75 |
6 |
5341 |
买入 |
| 09:42:06 |
22.75 |
23 |
5364 |
买入 |
| 09:42:09 |
22.76 |
2 |
5366 |
买入 |
| 09:42:12 |
22.75 |
2 |
5368 |
卖出 |
| 09:42:15 |
22.72 |
9 |
5377 |
卖出 |
| 09:42:18 |
22.75 |
47 |
5424 |
买入 |
| 09:42:21 |
22.75 |
1 |
5425 |
买入 |
| 09:42:24 |
22.75 |
1 |
5426 |
买入 |
| 09:42:27 |
22.75 |
3 |
5429 |
买入 |
| 09:42:30 |
22.75 |
6 |
5435 |
买入 |
| 09:42:33 |
22.75 |
15 |
5450 |
买入 |
| 09:42:36 |
22.75 |
3 |
5453 |
卖出 |
| 09:42:39 |
22.77 |
12 |
5465 |
买入 |
| 09:42:42 |
22.8 |
5 |
5470 |
买入 |
| 09:42:45 |
22.78 |
1 |
5471 |
买入 |
| 09:42:48 |
22.78 |
18 |
5489 |
买入 |
| 09:42:51 |
22.8 |
1 |
5490 |
买入 |
| 09:42:54 |
22.8 |
4 |
5494 |
买入 |
| 09:42:57 |
22.79 |
1 |
5495 |
卖出 |
| 09:43:00 |
22.8 |
2 |
5497 |
买入 |
| 09:43:03 |
22.78 |
2 |
5499 |
卖出 |
| 09:43:06 |
22.78 |
23 |
5522 |
卖出 |
| 09:43:09 |
22.76 |
4 |
5526 |
卖出 |
| 09:43:12 |
22.75 |
3 |
5529 |
卖出 |
| 09:43:15 |
22.75 |
2 |
5531 |
卖出 |
| 09:43:18 |
22.75 |
6 |
5537 |
卖出 |
| 09:43:21 |
22.76 |
1 |
5538 |
买入 |
| 09:43:27 |
22.76 |
4 |
5542 |
买入 |
| 09:43:33 |
22.77 |
2 |
5544 |
买入 |
| 09:43:36 |
22.77 |
8 |
5552 |
买入 |
| 09:43:39 |
22.78 |
1 |
5553 |
买入 |
| 09:43:45 |
22.8 |
2 |
5555 |
买入 |
| 09:43:51 |
22.8 |
3 |
5558 |
买入 |
| 09:43:54 |
22.8 |
6 |
5564 |
买入 |
| 09:43:57 |
22.83 |
15 |
5579 |
买入 |
| 09:44:00 |
22.84 |
14 |
5593 |
买入 |
| 09:44:03 |
22.81 |
11 |
5604 |
卖出 |
| 09:44:06 |
22.84 |
2 |
5606 |
买入 |
| 09:44:15 |
22.84 |
1 |
5607 |
买入 |
| 09:44:18 |
22.84 |
8 |
5615 |
买入 |
| 09:44:21 |
22.85 |
11 |
5626 |
买入 |
| 09:44:24 |
22.84 |
10 |
5636 |
卖出 |
| 09:44:27 |
22.81 |
18 |
5654 |
卖出 |
| 09:44:30 |
22.83 |
19 |
5673 |
买入 |
| 09:44:33 |
22.79 |
1 |
5674 |
卖出 |
| 09:44:39 |
22.82 |
5 |
5679 |
买入 |
| 09:44:45 |
22.81 |
11 |
5690 |
卖出 |
| 09:44:48 |
22.8 |
1 |
5691 |
卖出 |
| 09:44:57 |
22.82 |
1 |
5692 |
买入 |
| 09:45:00 |
22.79 |
8 |
5700 |
卖出 |
| 09:45:06 |
22.8 |
1 |
5701 |
买入 |
| 09:45:09 |
22.79 |
10 |
5711 |
卖出 |
| 09:45:12 |
22.8 |
16 |
5727 |
买入 |
| 09:45:18 |
22.81 |
1 |
5728 |
买入 |
| 09:45:21 |
22.81 |
1 |
5729 |
买入 |
| 09:45:24 |
22.82 |
25 |
5754 |
买入 |
| 09:45:27 |
22.82 |
10 |
5764 |
卖出 |
| 09:45:30 |
22.82 |
9 |
5773 |
买入 |
| 09:45:33 |
22.82 |
4 |
5777 |
卖出 |
| 09:45:36 |
22.82 |
3 |
5780 |
卖出 |
| 09:45:39 |
22.82 |
4 |
5784 |
卖出 |