坚朗五金[002791]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:09 |
72 |
1 |
1 |
集合竞价 |
09:16:57 |
72.72 |
1 |
1 |
集合竞价 |
09:17:15 |
72 |
1 |
1 |
集合竞价 |
09:18:00 |
72.72 |
1 |
1 |
集合竞价 |
09:18:09 |
73.6 |
1 |
1 |
集合竞价 |
09:18:18 |
73.6 |
1 |
1 |
集合竞价 |
09:19:03 |
73.6 |
1 |
1 |
集合竞价 |
09:21:03 |
73.4 |
1 |
1 |
集合竞价 |
09:22:15 |
73.6 |
3 |
3 |
集合竞价 |
09:22:24 |
73.6 |
4 |
4 |
集合竞价 |
09:22:33 |
73.6 |
5 |
5 |
集合竞价 |
09:22:42 |
73.6 |
6 |
6 |
集合竞价 |
09:23:00 |
73.6 |
6 |
6 |
集合竞价 |
09:23:18 |
73.6 |
6 |
6 |
集合竞价 |
09:24:12 |
73.6 |
6 |
6 |
集合竞价 |
09:24:21 |
73 |
6 |
6 |
集合竞价 |
09:24:30 |
72.4 |
11 |
11 |
集合竞价 |
09:24:39 |
72.4 |
12 |
12 |
集合竞价 |
09:24:48 |
72.4 |
12 |
12 |
集合竞价 |
09:24:57 |
72.72 |
12 |
12 |
集合竞价 |
09:25:00 |
72.85 |
17 |
29 |
买入 |
09:30:00 |
72.85 |
15 |
44 |
买入 |
09:30:03 |
72.85 |
62 |
106 |
买入 |
09:30:06 |
73 |
12 |
118 |
买入 |
09:30:09 |
72.99 |
7 |
125 |
卖出 |
09:30:12 |
73 |
7 |
132 |
买入 |
09:30:15 |
73 |
3 |
135 |
买入 |
09:30:18 |
73.3 |
15 |
150 |
买入 |
09:30:21 |
73.22 |
87 |
237 |
卖出 |
09:30:24 |
73.3 |
36 |
273 |
买入 |
09:30:27 |
73.22 |
6 |
279 |
卖出 |
09:30:36 |
73.28 |
19 |
298 |
买入 |
09:30:39 |
73.3 |
11 |
309 |
买入 |
09:30:45 |
73.38 |
38 |
347 |
买入 |
09:30:48 |
73.31 |
24 |
371 |
卖出 |
09:30:51 |
73.39 |
4 |
375 |
买入 |
09:30:54 |
73.48 |
22 |
397 |
买入 |
09:30:57 |
73.41 |
7 |
404 |
卖出 |
09:31:00 |
73.51 |
52 |
456 |
买入 |
09:31:03 |
73.48 |
206 |
662 |
卖出 |
09:31:06 |
73.48 |
24 |
686 |
买入 |
09:31:09 |
73.46 |
1 |
687 |
卖出 |
09:31:12 |
73.35 |
70 |
757 |
卖出 |
09:31:15 |
73.35 |
13 |
770 |
买入 |
09:31:18 |
73.33 |
8 |
778 |
卖出 |
09:31:21 |
73.19 |
2 |
780 |
卖出 |
09:31:24 |
73.19 |
2 |
782 |
卖出 |
09:31:27 |
73.2 |
34 |
816 |
买入 |
09:31:30 |
73.3 |
11 |
827 |
买入 |
09:31:33 |
73.19 |
61 |
888 |
买入 |
09:31:36 |
73.34 |
30 |
918 |
买入 |
09:31:39 |
73.36 |
2 |
920 |
买入 |
09:31:42 |
73.29 |
1 |
921 |
卖出 |
09:31:45 |
73.34 |
1 |
922 |
买入 |
09:31:48 |
73.33 |
2 |
924 |
卖出 |
09:31:51 |
73.33 |
7 |
931 |
买入 |
09:31:54 |
73.34 |
2 |
933 |
买入 |
09:31:57 |
73.39 |
44 |
977 |
买入 |
09:32:00 |
73.67 |
78 |
1055 |
买入 |
09:32:06 |
73.59 |
3 |
1058 |
卖出 |
09:32:09 |
73.73 |
1 |
1059 |
买入 |
09:32:12 |
73.67 |
5 |
1064 |
买入 |
09:32:15 |
73.64 |
5 |
1069 |
卖出 |
09:32:18 |
73.58 |
31 |
1100 |
卖出 |
09:32:21 |
73.58 |
3 |
1103 |
买入 |
09:32:24 |
73.55 |
35 |
1138 |
卖出 |
09:32:27 |
73.58 |
5 |
1143 |
买入 |
09:32:33 |
73.65 |
5 |
1148 |
买入 |
09:32:36 |
73.6 |
2 |
1150 |
卖出 |
09:32:39 |
73.65 |
11 |
1161 |
买入 |
09:32:42 |
73.66 |
5 |
1166 |
买入 |
09:32:45 |
73.65 |
8 |
1174 |
买入 |
09:32:48 |
73.62 |
15 |
1189 |
卖出 |
09:32:51 |
73.7 |
39 |
1228 |
买入 |
09:32:54 |
73.65 |
5 |
1233 |
卖出 |
09:32:57 |
73.66 |
2 |
1235 |
买入 |
09:33:00 |
73.65 |
29 |
1264 |
卖出 |
09:33:03 |
73.57 |
40 |
1304 |
卖出 |
09:33:06 |
73.56 |
2 |
1306 |
卖出 |
09:33:09 |
73.56 |
1 |
1307 |
卖出 |
09:33:15 |
73.45 |
5 |
1312 |
卖出 |
09:33:18 |
73.55 |
11 |
1323 |
买入 |
09:33:24 |
73.4 |
2 |
1325 |
卖出 |
09:33:27 |
73.39 |
4 |
1329 |
卖出 |
09:33:36 |
73.4 |
2 |
1331 |
买入 |
09:33:39 |
73.34 |
7 |
1338 |
卖出 |
09:33:42 |
73.35 |
2 |
1340 |
买入 |
09:33:45 |
73.33 |
3 |
1343 |
卖出 |
09:33:48 |
73.33 |
1 |
1344 |
卖出 |
09:33:51 |
73.29 |
1 |
1345 |
买入 |
09:34:00 |
73.29 |
1 |
1346 |
买入 |
09:34:03 |
73.21 |
2 |
1348 |
卖出 |
09:34:06 |
73.21 |
7 |
1355 |
买入 |
09:34:09 |
73.19 |
1 |
1356 |
卖出 |
09:34:12 |
73.2 |
2 |
1358 |
买入 |
09:34:18 |
73.2 |
3 |
1361 |
买入 |
09:34:24 |
73.04 |
2 |
1363 |
卖出 |
09:34:30 |
73.19 |
1 |
1364 |
买入 |
09:34:45 |
73.11 |
1 |
1365 |
卖出 |
09:34:48 |
73.11 |
3 |
1368 |
卖出 |
09:34:51 |
73.04 |
10 |
1378 |
卖出 |
09:35:00 |
73.1 |
2 |
1380 |
买入 |
09:35:03 |
73.03 |
15 |
1395 |
卖出 |
09:35:06 |
73.04 |
18 |
1413 |
卖出 |
09:35:09 |
73.04 |
1 |
1414 |
卖出 |
09:35:12 |
73.03 |
2 |
1416 |
卖出 |
09:35:15 |
73 |
4 |
1420 |
卖出 |
09:35:18 |
73.01 |
13 |
1433 |
买入 |
09:35:24 |
72.88 |
3 |
1436 |
卖出 |
09:35:27 |
72.88 |
10 |
1446 |
卖出 |
09:35:33 |
72.87 |
7 |
1453 |
卖出 |
09:35:36 |
72.85 |
1 |
1454 |
卖出 |
09:35:39 |
72.87 |
1 |
1455 |
买入 |
09:35:42 |
72.85 |
6 |
1461 |
卖出 |
09:35:45 |
72.85 |
12 |
1473 |
买入 |
09:35:48 |
72.86 |
3 |
1476 |
买入 |
09:35:51 |
72.8 |
6 |
1482 |
卖出 |
09:35:54 |
72.8 |
2 |
1484 |
买入 |
09:35:57 |
72.76 |
3 |
1487 |
卖出 |
09:36:00 |
72.7 |
3 |
1490 |
卖出 |
09:36:03 |
72.7 |
1 |
1491 |
卖出 |
09:36:06 |
72.53 |
39 |
1530 |
卖出 |
09:36:09 |
72.53 |
6 |
1536 |
卖出 |
09:36:12 |
72.53 |
30 |
1566 |
卖出 |
09:36:15 |
72.53 |
32 |
1598 |
买入 |
09:36:18 |
72.52 |
5 |
1603 |
卖出 |
09:36:21 |
72.52 |
11 |
1614 |
卖出 |
09:36:24 |
72.62 |
22 |
1636 |
买入 |
09:36:27 |
72.62 |
21 |
1657 |
买入 |
09:36:30 |
72.56 |
4 |
1661 |
卖出 |
09:36:33 |
72.63 |
7 |
1668 |
买入 |
09:36:36 |
72.62 |
16 |
1684 |
卖出 |
09:36:39 |
72.63 |
2 |
1686 |
买入 |
09:36:42 |
72.56 |
27 |
1713 |
卖出 |
09:36:45 |
72.62 |
7 |
1720 |
买入 |
09:36:48 |
72.63 |
1 |
1721 |
买入 |
09:36:51 |
72.63 |
2 |
1723 |
买入 |
09:36:54 |
72.59 |
6 |
1729 |
卖出 |
09:36:57 |
72.45 |
20 |
1749 |
卖出 |
09:37:00 |
72.41 |
31 |
1780 |
卖出 |
09:37:03 |
72.4 |
18 |
1798 |
卖出 |
09:37:06 |
72.3 |
19 |
1817 |
卖出 |
09:37:09 |
72.4 |
1 |
1818 |
买入 |
09:37:12 |
72.26 |
2 |
1820 |
卖出 |
09:37:18 |
72.3 |
5 |
1825 |
卖出 |
09:37:21 |
72.3 |
12 |
1837 |
卖出 |
09:37:24 |
72.39 |
16 |
1853 |
买入 |
09:37:27 |
72.33 |
6 |
1859 |
卖出 |
09:37:30 |
72.33 |
5 |
1864 |
卖出 |
09:37:33 |
72.3 |
15 |
1879 |
卖出 |
09:37:36 |
72.38 |
5 |
1884 |
买入 |
09:37:39 |
72.3 |
26 |
1910 |
卖出 |
09:37:42 |
72.29 |
17 |
1927 |
卖出 |
09:37:45 |
72.27 |
26 |
1953 |
卖出 |
09:37:48 |
72.27 |
17 |
1970 |
卖出 |
09:37:51 |
72.27 |
8 |
1978 |
买入 |
09:37:54 |
72.27 |
2 |
1980 |
买入 |
09:37:57 |
72.26 |
11 |
1991 |
卖出 |
09:38:00 |
72.26 |
5 |
1996 |
买入 |
09:38:03 |
72.26 |
14 |
2010 |
买入 |
09:38:06 |
72.26 |
17 |
2027 |
买入 |
09:38:09 |
72.26 |
22 |
2049 |
买入 |
09:38:12 |
72.25 |
1 |
2050 |
买入 |
09:38:15 |
72.24 |
7 |
2057 |
买入 |
09:38:18 |
72.2 |
18 |
2075 |
卖出 |
09:38:21 |
72.25 |
15 |
2090 |
买入 |
09:38:24 |
72.25 |
26 |
2116 |
卖出 |
09:38:27 |
72.25 |
22 |
2138 |
卖出 |
09:38:30 |
72.25 |
1 |
2139 |
买入 |
09:38:33 |
72.25 |
7 |
2146 |
买入 |
09:38:36 |
72.24 |
29 |
2175 |
卖出 |
09:38:39 |
72.25 |
9 |
2184 |
买入 |
09:38:42 |
72.24 |
1 |
2185 |
卖出 |
09:38:45 |
72.25 |
7 |
2192 |
买入 |
09:38:48 |
72.25 |
29 |
2221 |
买入 |
09:38:51 |
72.25 |
2 |
2223 |
卖出 |
09:38:54 |
72.25 |
17 |
2240 |
卖出 |
09:38:57 |
72.15 |
72 |
2312 |
卖出 |
09:39:00 |
72.02 |
31 |
2343 |
卖出 |
09:39:03 |
71.9 |
118 |
2461 |
卖出 |
09:39:06 |
71.88 |
7 |
2468 |
卖出 |
09:39:09 |
71.99 |
1 |
2469 |
买入 |
09:39:15 |
71.9 |
9 |
2478 |
卖出 |
09:39:18 |
71.99 |
1 |
2479 |
买入 |
09:39:21 |
71.91 |
14 |
2493 |
卖出 |
09:39:24 |
71.91 |
17 |
2510 |
卖出 |
09:39:27 |
71.89 |
14 |
2524 |
卖出 |
09:39:30 |
71.91 |
12 |
2536 |
买入 |
09:39:33 |
71.89 |
14 |
2550 |
卖出 |
09:39:36 |
71.86 |
18 |
2568 |
买入 |
09:39:39 |
71.86 |
9 |
2577 |
买入 |
09:39:42 |
71.86 |
1 |
2578 |
买入 |
09:39:45 |
71.86 |
26 |
2604 |
买入 |
09:39:48 |
71.9 |
7 |
2611 |
买入 |
09:39:51 |
72 |
94 |
2705 |
买入 |
09:39:54 |
71.91 |
47 |
2752 |
卖出 |
09:39:57 |
72.14 |
1 |
2753 |
买入 |
09:40:03 |
72.13 |
7 |
2760 |
买入 |
09:40:06 |
72.13 |
16 |
2776 |
买入 |
09:40:09 |
72.12 |
9 |
2785 |
卖出 |
09:40:12 |
71.99 |
15 |
2800 |
卖出 |
09:40:15 |
72.15 |
21 |
2821 |
买入 |
09:40:24 |
72.17 |
1 |
2822 |
买入 |
09:40:30 |
72.17 |
15 |
2837 |
买入 |
09:40:33 |
72.17 |
8 |
2845 |
买入 |
09:40:36 |
72.25 |
13 |
2858 |
买入 |
09:40:42 |
72.25 |
1 |
2859 |
买入 |
09:40:45 |
72.25 |
19 |
2878 |
买入 |
09:40:48 |
72.32 |
5 |
2883 |
买入 |
09:40:51 |
72.25 |
1 |
2884 |
卖出 |
09:40:54 |
72.32 |
13 |
2897 |
买入 |
09:40:57 |
72.15 |
25 |
2922 |
卖出 |
09:41:00 |
72.15 |
23 |
2945 |
买入 |
09:41:03 |
72.15 |
7 |
2952 |
买入 |
09:41:06 |
72.15 |
3 |
2955 |
买入 |
09:41:09 |
72.15 |
6 |
2961 |
买入 |
09:41:12 |
72.15 |
2 |
2963 |
买入 |
09:41:15 |
72.14 |
2 |
2965 |
买入 |
09:41:21 |
72.14 |
1 |
2966 |
买入 |
09:41:24 |
72.13 |
3 |
2969 |
卖出 |
09:41:27 |
72.14 |
10 |
2979 |
买入 |
09:41:30 |
72.12 |
3 |
2982 |
卖出 |
09:41:33 |
72.14 |
1 |
2983 |
买入 |
09:41:36 |
72.14 |
5 |
2988 |
买入 |
09:41:39 |
72.14 |
10 |
2998 |
买入 |
09:41:42 |
72.15 |
2 |
3000 |
买入 |
09:41:45 |
72.13 |
13 |
3013 |
卖出 |
09:41:54 |
72.15 |
4 |
3017 |
买入 |
09:41:57 |
72.18 |
104 |
3121 |
买入 |
09:42:00 |
72.3 |
5 |
3126 |
买入 |
09:42:03 |
72.3 |
5 |
3131 |
买入 |
09:42:06 |
72.15 |
7 |
3138 |
卖出 |
09:42:09 |
72.3 |
7 |
3145 |
买入 |
09:42:12 |
72.29 |
1 |
3146 |
买入 |
09:42:15 |
72.16 |
1 |
3147 |
卖出 |
09:42:18 |
72.15 |
2 |
3149 |
卖出 |
09:42:21 |
72.18 |
1 |
3150 |
买入 |
09:42:27 |
72.16 |
8 |
3158 |
卖出 |
09:42:30 |
72.04 |
63 |
3221 |
卖出 |
09:42:33 |
72.05 |
10 |
3231 |
买入 |
09:42:36 |
72 |
30 |
3261 |
卖出 |
09:42:39 |
72 |
2 |
3263 |
卖出 |
09:42:42 |
71.99 |
42 |
3305 |
卖出 |
09:42:45 |
71.92 |
4 |
3309 |
卖出 |
09:42:48 |
71.9 |
8 |
3317 |
卖出 |
09:42:51 |
71.9 |
11 |
3328 |
卖出 |
09:42:54 |
71.89 |
4 |
3332 |
卖出 |
09:42:57 |
71.9 |
1 |
3333 |
买入 |
09:43:00 |
71.9 |
9 |
3342 |
买入 |
09:43:03 |
71.9 |
5 |
3347 |
买入 |
09:43:06 |
71.9 |
18 |
3365 |
买入 |
09:43:09 |
71.89 |
2 |
3367 |
买入 |
09:43:12 |
71.89 |
12 |
3379 |
买入 |
09:43:15 |
71.89 |
1 |
3380 |
买入 |
09:43:18 |
71.8 |
88 |
3468 |
卖出 |
09:43:21 |
71.8 |
28 |
3496 |
卖出 |
09:43:24 |
71.84 |
10 |
3506 |
买入 |
09:43:27 |
71.84 |
1 |
3507 |
买入 |
09:43:30 |
71.84 |
1 |
3508 |
买入 |
09:43:33 |
71.84 |
1 |
3509 |
买入 |
09:43:36 |
71.82 |
8 |
3517 |
卖出 |
09:43:39 |
71.88 |
41 |
3558 |
买入 |
09:43:42 |
71.78 |
27 |
3585 |
卖出 |
09:43:45 |
71.8 |
6 |
3591 |
买入 |
09:43:51 |
71.78 |
19 |
3610 |
卖出 |
09:43:54 |
71.78 |
20 |
3630 |
买入 |
09:43:57 |
71.8 |
4 |
3634 |
买入 |
09:44:00 |
71.8 |
7 |
3641 |
买入 |
09:44:03 |
71.79 |
10 |
3651 |
卖出 |
09:44:06 |
71.8 |
2 |
3653 |
买入 |
09:44:09 |
71.81 |
26 |
3679 |
买入 |
09:44:12 |
71.86 |
13 |
3692 |
买入 |
09:44:15 |
71.8 |
4 |
3696 |
卖出 |
09:44:18 |
71.8 |
14 |
3710 |
卖出 |
09:44:24 |
71.8 |
8 |
3718 |
卖出 |
09:44:30 |
71.8 |
1 |
3719 |
卖出 |
09:44:33 |
71.8 |
3 |
3722 |
卖出 |
09:44:36 |
71.85 |
1 |
3723 |
买入 |
09:44:42 |
71.85 |
11 |
3734 |
买入 |
09:44:45 |
71.87 |
64 |
3798 |
买入 |
09:44:54 |
71.87 |
1 |
3799 |
卖出 |
09:45:03 |
71.9 |
2 |
3801 |
卖出 |
09:45:06 |
71.88 |
12 |
3813 |
卖出 |
09:45:09 |
71.7 |
189 |
4002 |
卖出 |
09:45:12 |
71.68 |
39 |
4041 |
卖出 |
09:45:15 |
71.69 |
21 |
4062 |
买入 |
09:45:18 |
71.66 |
1 |
4063 |
卖出 |
09:45:24 |
71.66 |
16 |
4079 |
卖出 |
09:45:27 |
71.66 |
23 |
4102 |
买入 |
09:45:30 |
71.65 |
4 |
4106 |
卖出 |
09:45:33 |
71.66 |
1 |
4107 |
买入 |
09:45:36 |
71.66 |
1 |
4108 |
买入 |
09:45:42 |
71.63 |
2 |
4110 |
买入 |
09:45:45 |
71.6 |
23 |
4133 |
卖出 |
09:45:48 |
71.61 |
2 |
4135 |
买入 |
09:45:51 |
71.61 |
7 |
4142 |
买入 |
09:45:54 |
71.61 |
5 |
4147 |
卖出 |
09:45:57 |
71.62 |
5 |
4152 |
买入 |
09:46:00 |
71.61 |
8 |
4160 |
卖出 |
09:46:03 |
71.58 |
27 |
4187 |
卖出 |