钧达股份[002865]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
101.11 |
33 |
33 |
集合竞价 |
| 09:15:09 |
101.99 |
71 |
71 |
集合竞价 |
| 09:15:18 |
101.88 |
74 |
74 |
集合竞价 |
| 09:15:27 |
101.99 |
80 |
80 |
集合竞价 |
| 09:15:36 |
101.88 |
82 |
82 |
集合竞价 |
| 09:15:45 |
101.88 |
86 |
86 |
集合竞价 |
| 09:15:54 |
101.99 |
88 |
88 |
集合竞价 |
| 09:16:03 |
101.88 |
90 |
90 |
集合竞价 |
| 09:16:12 |
101.88 |
90 |
90 |
集合竞价 |
| 09:16:21 |
101.88 |
92 |
92 |
集合竞价 |
| 09:16:30 |
101.99 |
105 |
105 |
集合竞价 |
| 09:16:39 |
101.99 |
106 |
106 |
集合竞价 |
| 09:16:48 |
101.99 |
106 |
106 |
集合竞价 |
| 09:16:57 |
101.99 |
106 |
106 |
集合竞价 |
| 09:17:15 |
101.99 |
106 |
106 |
集合竞价 |
| 09:17:24 |
101.99 |
106 |
106 |
集合竞价 |
| 09:17:33 |
101.99 |
106 |
106 |
集合竞价 |
| 09:17:42 |
101.99 |
110 |
110 |
集合竞价 |
| 09:17:51 |
101.99 |
110 |
110 |
集合竞价 |
| 09:18:00 |
101.99 |
104 |
104 |
集合竞价 |
| 09:18:09 |
101.99 |
104 |
104 |
集合竞价 |
| 09:18:18 |
101.99 |
105 |
105 |
集合竞价 |
| 09:18:27 |
101.99 |
122 |
122 |
集合竞价 |
| 09:18:45 |
101.99 |
102 |
102 |
集合竞价 |
| 09:18:54 |
101.99 |
119 |
119 |
集合竞价 |
| 09:19:03 |
101.99 |
119 |
119 |
集合竞价 |
| 09:19:12 |
101.99 |
121 |
121 |
集合竞价 |
| 09:19:21 |
101.99 |
124 |
124 |
集合竞价 |
| 09:19:30 |
101.99 |
123 |
123 |
集合竞价 |
| 09:19:39 |
101.99 |
123 |
123 |
集合竞价 |
| 09:19:48 |
101.99 |
126 |
126 |
集合竞价 |
| 09:19:57 |
101.99 |
129 |
129 |
集合竞价 |
| 09:20:00 |
101.99 |
129 |
129 |
集合竞价 |
| 09:20:09 |
101.99 |
129 |
129 |
集合竞价 |
| 09:20:18 |
101.95 |
130 |
130 |
集合竞价 |
| 09:20:27 |
101.99 |
155 |
155 |
集合竞价 |
| 09:20:36 |
101.9 |
158 |
158 |
集合竞价 |
| 09:20:45 |
101.9 |
160 |
160 |
集合竞价 |
| 09:20:54 |
101.9 |
160 |
160 |
集合竞价 |
| 09:21:03 |
101.88 |
166 |
166 |
集合竞价 |
| 09:21:12 |
101.8 |
167 |
167 |
集合竞价 |
| 09:21:21 |
101.8 |
167 |
167 |
集合竞价 |
| 09:21:30 |
101.11 |
184 |
184 |
集合竞价 |
| 09:21:39 |
101 |
191 |
191 |
集合竞价 |
| 09:21:48 |
101 |
193 |
193 |
集合竞价 |
| 09:21:57 |
101 |
196 |
196 |
集合竞价 |
| 09:22:06 |
101 |
199 |
199 |
集合竞价 |
| 09:22:15 |
101 |
200 |
200 |
集合竞价 |
| 09:22:24 |
100.54 |
207 |
207 |
集合竞价 |
| 09:22:33 |
100.54 |
219 |
219 |
集合竞价 |
| 09:22:42 |
100.54 |
224 |
224 |
集合竞价 |
| 09:22:51 |
100.53 |
232 |
232 |
集合竞价 |
| 09:23:00 |
100.54 |
261 |
261 |
集合竞价 |
| 09:23:09 |
100.54 |
301 |
301 |
集合竞价 |
| 09:23:18 |
100.54 |
304 |
304 |
集合竞价 |
| 09:23:27 |
100.54 |
307 |
307 |
集合竞价 |
| 09:23:36 |
100.54 |
358 |
358 |
集合竞价 |
| 09:23:45 |
100.54 |
365 |
365 |
集合竞价 |
| 09:23:54 |
100.54 |
381 |
381 |
集合竞价 |
| 09:24:03 |
100.54 |
429 |
429 |
集合竞价 |
| 09:24:12 |
100.54 |
434 |
434 |
集合竞价 |
| 09:24:21 |
100.54 |
491 |
491 |
集合竞价 |
| 09:24:30 |
100.41 |
526 |
526 |
集合竞价 |
| 09:24:39 |
100 |
575 |
575 |
集合竞价 |
| 09:24:48 |
100 |
658 |
658 |
集合竞价 |
| 09:24:57 |
100.31 |
1019 |
1019 |
集合竞价 |
| 09:25:00 |
100.49 |
1118 |
2137 |
卖出 |
| 09:30:00 |
100.05 |
314 |
2451 |
卖出 |
| 09:30:03 |
99.77 |
214 |
2665 |
卖出 |
| 09:30:06 |
99.48 |
96 |
2761 |
卖出 |
| 09:30:09 |
99.2 |
54 |
2815 |
卖出 |
| 09:30:12 |
99.07 |
67 |
2882 |
卖出 |
| 09:30:15 |
98.88 |
125 |
3007 |
卖出 |
| 09:30:18 |
98.6 |
48 |
3055 |
卖出 |
| 09:30:21 |
98.63 |
137 |
3192 |
买入 |
| 09:30:24 |
98.9 |
152 |
3344 |
买入 |
| 09:30:27 |
98.7 |
192 |
3536 |
卖出 |
| 09:30:30 |
98.91 |
116 |
3652 |
买入 |
| 09:30:33 |
98.93 |
90 |
3742 |
买入 |
| 09:30:36 |
98.93 |
111 |
3853 |
卖出 |
| 09:30:39 |
98.93 |
163 |
4016 |
卖出 |
| 09:30:42 |
98.94 |
59 |
4075 |
买入 |
| 09:30:45 |
99.13 |
52 |
4127 |
买入 |
| 09:30:48 |
99.05 |
87 |
4214 |
卖出 |
| 09:30:51 |
99.05 |
55 |
4269 |
买入 |
| 09:30:54 |
98.95 |
60 |
4329 |
卖出 |
| 09:30:57 |
99.07 |
30 |
4359 |
买入 |
| 09:31:00 |
98.94 |
111 |
4470 |
卖出 |
| 09:31:03 |
98.93 |
161 |
4631 |
卖出 |
| 09:31:06 |
98.95 |
108 |
4739 |
买入 |
| 09:31:09 |
98.95 |
159 |
4898 |
卖出 |
| 09:31:12 |
98.64 |
231 |
5129 |
卖出 |
| 09:31:15 |
98.87 |
328 |
5457 |
买入 |
| 09:31:18 |
98.53 |
106 |
5563 |
卖出 |
| 09:31:21 |
98.64 |
79 |
5642 |
买入 |
| 09:31:24 |
98.53 |
55 |
5697 |
卖出 |
| 09:31:27 |
98.54 |
41 |
5738 |
买入 |
| 09:31:30 |
98.5 |
44 |
5782 |
卖出 |
| 09:31:33 |
98.76 |
85 |
5867 |
买入 |
| 09:31:36 |
98.77 |
51 |
5918 |
买入 |
| 09:31:39 |
98.76 |
142 |
6060 |
卖出 |
| 09:31:42 |
98.76 |
43 |
6103 |
卖出 |
| 09:31:45 |
98.76 |
50 |
6153 |
买入 |
| 09:31:48 |
98.84 |
67 |
6220 |
买入 |
| 09:31:51 |
98.63 |
87 |
6307 |
卖出 |
| 09:31:54 |
98.75 |
64 |
6371 |
买入 |
| 09:31:57 |
98.84 |
39 |
6410 |
买入 |
| 09:32:00 |
98.82 |
49 |
6459 |
卖出 |
| 09:32:03 |
98.84 |
66 |
6525 |
买入 |
| 09:32:06 |
98.95 |
58 |
6583 |
买入 |
| 09:32:09 |
99.09 |
72 |
6655 |
买入 |
| 09:32:12 |
99.39 |
42 |
6697 |
买入 |
| 09:32:15 |
99.41 |
76 |
6773 |
买入 |
| 09:32:18 |
99.24 |
47 |
6820 |
卖出 |
| 09:32:21 |
99.12 |
71 |
6891 |
卖出 |
| 09:32:24 |
98.95 |
66 |
6957 |
卖出 |
| 09:32:27 |
98.76 |
122 |
7079 |
卖出 |
| 09:32:30 |
98.68 |
34 |
7113 |
卖出 |
| 09:32:33 |
98.74 |
26 |
7139 |
买入 |
| 09:32:36 |
98.67 |
107 |
7246 |
卖出 |
| 09:32:39 |
98.7 |
49 |
7295 |
买入 |
| 09:32:42 |
98.7 |
29 |
7324 |
买入 |
| 09:32:45 |
98.66 |
28 |
7352 |
卖出 |
| 09:32:48 |
98.6 |
152 |
7504 |
卖出 |
| 09:32:51 |
98.56 |
277 |
7781 |
卖出 |
| 09:32:54 |
98.57 |
107 |
7888 |
买入 |
| 09:32:57 |
98.5 |
45 |
7933 |
卖出 |
| 09:33:00 |
98.5 |
51 |
7984 |
卖出 |
| 09:33:03 |
98.57 |
214 |
8198 |
买入 |
| 09:33:06 |
98.6 |
156 |
8354 |
买入 |
| 09:33:09 |
98.6 |
81 |
8435 |
卖出 |
| 09:33:12 |
98.67 |
37 |
8472 |
买入 |
| 09:33:15 |
98.73 |
35 |
8507 |
买入 |
| 09:33:18 |
98.84 |
42 |
8549 |
买入 |
| 09:33:21 |
98.87 |
13 |
8562 |
买入 |
| 09:33:24 |
98.89 |
9 |
8571 |
买入 |
| 09:33:27 |
98.87 |
24 |
8595 |
卖出 |
| 09:33:30 |
98.91 |
48 |
8643 |
买入 |
| 09:33:33 |
98.87 |
166 |
8809 |
卖出 |
| 09:33:36 |
98.88 |
73 |
8882 |
买入 |
| 09:33:39 |
98.91 |
11 |
8893 |
买入 |
| 09:33:42 |
98.91 |
179 |
9072 |
卖出 |
| 09:33:45 |
98.9 |
65 |
9137 |
卖出 |
| 09:33:48 |
98.9 |
21 |
9158 |
买入 |
| 09:33:51 |
98.8 |
33 |
9191 |
卖出 |
| 09:33:54 |
98.76 |
27 |
9218 |
卖出 |
| 09:33:57 |
98.77 |
55 |
9273 |
买入 |
| 09:34:00 |
98.86 |
114 |
9387 |
买入 |
| 09:34:03 |
98.76 |
125 |
9512 |
买入 |
| 09:34:06 |
98.77 |
34 |
9546 |
买入 |
| 09:34:09 |
98.9 |
27 |
9573 |
买入 |
| 09:34:12 |
98.79 |
17 |
9590 |
卖出 |
| 09:34:15 |
98.77 |
33 |
9623 |
卖出 |
| 09:34:18 |
98.72 |
36 |
9659 |
卖出 |
| 09:34:21 |
98.77 |
45 |
9704 |
买入 |
| 09:34:24 |
98.77 |
10 |
9714 |
买入 |
| 09:34:27 |
98.77 |
47 |
9761 |
买入 |
| 09:34:30 |
98.76 |
148 |
9909 |
卖出 |
| 09:34:33 |
98.76 |
31 |
9940 |
买入 |
| 09:34:36 |
98.76 |
63 |
10003 |
买入 |
| 09:34:39 |
98.77 |
33 |
10036 |
买入 |
| 09:34:42 |
98.78 |
69 |
10105 |
买入 |
| 09:34:45 |
98.86 |
31 |
10136 |
买入 |
| 09:34:48 |
98.77 |
38 |
10174 |
卖出 |
| 09:34:51 |
98.83 |
73 |
10247 |
买入 |
| 09:34:54 |
98.8 |
16 |
10263 |
卖出 |
| 09:34:57 |
98.85 |
22 |
10285 |
买入 |
| 09:35:00 |
98.8 |
36 |
10321 |
卖出 |
| 09:35:03 |
98.77 |
262 |
10583 |
卖出 |
| 09:35:06 |
98.55 |
113 |
10696 |
卖出 |
| 09:35:09 |
98.66 |
62 |
10758 |
买入 |
| 09:35:12 |
98.76 |
63 |
10821 |
买入 |
| 09:35:15 |
98.57 |
30 |
10851 |
卖出 |
| 09:35:18 |
98.6 |
26 |
10877 |
买入 |
| 09:35:21 |
98.6 |
17 |
10894 |
买入 |
| 09:35:24 |
98.61 |
89 |
10983 |
买入 |
| 09:35:27 |
98.61 |
89 |
11072 |
买入 |
| 09:35:30 |
98.66 |
53 |
11125 |
买入 |
| 09:35:33 |
98.63 |
13 |
11138 |
卖出 |
| 09:35:36 |
98.61 |
150 |
11288 |
卖出 |
| 09:35:39 |
98.61 |
17 |
11305 |
买入 |
| 09:35:42 |
98.63 |
68 |
11373 |
买入 |
| 09:35:45 |
98.65 |
23 |
11396 |
买入 |
| 09:35:48 |
98.59 |
175 |
11571 |
卖出 |
| 09:35:51 |
98.6 |
44 |
11615 |
卖出 |
| 09:35:54 |
98.62 |
26 |
11641 |
买入 |
| 09:35:57 |
98.65 |
19 |
11660 |
买入 |
| 09:36:00 |
98.6 |
59 |
11719 |
卖出 |
| 09:36:03 |
98.6 |
22 |
11741 |
卖出 |
| 09:36:06 |
98.6 |
87 |
11828 |
卖出 |
| 09:36:09 |
98.77 |
63 |
11891 |
卖出 |
| 09:36:12 |
98.65 |
26 |
11917 |
卖出 |
| 09:36:15 |
98.83 |
51 |
11968 |
买入 |
| 09:36:18 |
98.81 |
64 |
12032 |
卖出 |
| 09:36:21 |
98.73 |
30 |
12062 |
卖出 |
| 09:36:24 |
98.65 |
20 |
12082 |
卖出 |
| 09:36:27 |
98.72 |
22 |
12104 |
卖出 |
| 09:36:30 |
98.74 |
16 |
12120 |
买入 |
| 09:36:33 |
98.77 |
21 |
12141 |
买入 |
| 09:36:36 |
98.72 |
15 |
12156 |
卖出 |
| 09:36:39 |
98.77 |
12 |
12168 |
买入 |
| 09:36:42 |
98.77 |
19 |
12187 |
买入 |
| 09:36:45 |
98.78 |
23 |
12210 |
买入 |
| 09:36:48 |
98.84 |
19 |
12229 |
买入 |
| 09:36:51 |
98.92 |
55 |
12284 |
买入 |
| 09:36:54 |
99.08 |
43 |
12327 |
买入 |
| 09:36:57 |
99.06 |
7 |
12334 |
卖出 |
| 09:37:00 |
99.03 |
21 |
12355 |
卖出 |
| 09:37:03 |
99.17 |
6 |
12361 |
买入 |
| 09:37:06 |
99.02 |
30 |
12391 |
卖出 |
| 09:37:09 |
98.97 |
71 |
12462 |
卖出 |
| 09:37:12 |
98.99 |
23 |
12485 |
买入 |
| 09:37:15 |
99 |
39 |
12524 |
买入 |
| 09:37:18 |
99.25 |
71 |
12595 |
买入 |
| 09:37:21 |
99.41 |
3 |
12598 |
买入 |
| 09:37:24 |
99.23 |
14 |
12612 |
卖出 |
| 09:37:27 |
99.32 |
46 |
12658 |
卖出 |
| 09:37:30 |
99.22 |
20 |
12678 |
卖出 |
| 09:37:33 |
99.21 |
21 |
12699 |
卖出 |
| 09:37:36 |
99.22 |
29 |
12728 |
买入 |
| 09:37:39 |
99.21 |
41 |
12769 |
买入 |
| 09:37:42 |
99.3 |
58 |
12827 |
买入 |
| 09:37:45 |
99.22 |
20 |
12847 |
卖出 |
| 09:37:48 |
99.3 |
13 |
12860 |
买入 |
| 09:37:51 |
99.35 |
58 |
12918 |
买入 |
| 09:37:54 |
99.33 |
32 |
12950 |
卖出 |
| 09:37:57 |
99.21 |
27 |
12977 |
卖出 |
| 09:38:00 |
99.13 |
54 |
13031 |
卖出 |
| 09:38:03 |
99.15 |
33 |
13064 |
买入 |
| 09:38:06 |
99.21 |
6 |
13070 |
买入 |
| 09:38:09 |
99.34 |
35 |
13105 |
买入 |
| 09:38:12 |
99.21 |
13 |
13118 |
卖出 |
| 09:38:15 |
99.34 |
16 |
13134 |
买入 |
| 09:38:18 |
99.36 |
149 |
13283 |
买入 |
| 09:38:21 |
99.5 |
9 |
13292 |
买入 |
| 09:38:24 |
99.39 |
15 |
13307 |
卖出 |
| 09:38:27 |
99.48 |
40 |
13347 |
买入 |
| 09:38:30 |
99.39 |
16 |
13363 |
卖出 |
| 09:38:33 |
99.4 |
43 |
13406 |
买入 |
| 09:38:36 |
99.37 |
16 |
13422 |
卖出 |
| 09:38:39 |
99.39 |
40 |
13462 |
卖出 |
| 09:38:42 |
99.26 |
24 |
13486 |
卖出 |
| 09:38:45 |
99.21 |
59 |
13545 |
卖出 |
| 09:38:48 |
99.39 |
13 |
13558 |
买入 |
| 09:38:51 |
99.38 |
13 |
13571 |
卖出 |
| 09:38:54 |
99.2 |
98 |
13669 |
卖出 |
| 09:38:57 |
99.38 |
44 |
13713 |
卖出 |
| 09:39:00 |
99.4 |
31 |
13744 |
买入 |
| 09:39:03 |
99.32 |
20 |
13764 |
卖出 |
| 09:39:06 |
99 |
195 |
13959 |
卖出 |
| 09:39:09 |
98.98 |
91 |
14050 |
卖出 |
| 09:39:12 |
98.98 |
11 |
14061 |
买入 |
| 09:39:15 |
98.97 |
57 |
14118 |
卖出 |
| 09:39:18 |
98.97 |
9 |
14127 |
买入 |
| 09:39:21 |
98.95 |
58 |
14185 |
卖出 |
| 09:39:24 |
98.96 |
97 |
14282 |
买入 |
| 09:39:27 |
98.85 |
72 |
14354 |
卖出 |
| 09:39:30 |
98.93 |
32 |
14386 |
买入 |
| 09:39:33 |
98.84 |
7 |
14393 |
卖出 |
| 09:39:36 |
98.84 |
11 |
14404 |
卖出 |
| 09:39:39 |
98.84 |
10 |
14414 |
卖出 |
| 09:39:42 |
98.95 |
53 |
14467 |
买入 |
| 09:39:45 |
98.83 |
19 |
14486 |
卖出 |
| 09:39:48 |
98.82 |
73 |
14559 |
卖出 |
| 09:39:51 |
98.82 |
12 |
14571 |
买入 |
| 09:39:54 |
98.82 |
25 |
14596 |
买入 |
| 09:39:57 |
98.77 |
16 |
14612 |
卖出 |
| 09:40:00 |
98.75 |
23 |
14635 |
卖出 |
| 09:40:03 |
98.72 |
11 |
14646 |
卖出 |
| 09:40:06 |
98.73 |
135 |
14781 |
买入 |
| 09:40:09 |
98.71 |
22 |
14803 |
卖出 |
| 09:40:12 |
98.71 |
15 |
14818 |
买入 |
| 09:40:15 |
98.66 |
16 |
14834 |
卖出 |
| 09:40:18 |
98.88 |
57 |
14891 |
买入 |
| 09:40:21 |
98.95 |
14 |
14905 |
买入 |
| 09:40:24 |
98.97 |
7 |
14912 |
买入 |
| 09:40:27 |
99.06 |
15 |
14927 |
买入 |
| 09:40:30 |
99.22 |
31 |
14958 |
买入 |
| 09:40:33 |
99.13 |
15 |
14973 |
卖出 |
| 09:40:36 |
99.07 |
9 |
14982 |
卖出 |
| 09:40:39 |
99.15 |
3 |
14985 |
买入 |
| 09:40:42 |
99.13 |
19 |
15004 |
卖出 |
| 09:40:45 |
99.17 |
6 |
15010 |
买入 |
| 09:40:48 |
99.18 |
4 |
15014 |
买入 |
| 09:40:51 |
99.43 |
104 |
15118 |
买入 |
| 09:40:54 |
99.47 |
3 |
15121 |
买入 |
| 09:40:57 |
99.4 |
3 |
15124 |
卖出 |
| 09:41:00 |
99.6 |
41 |
15165 |
买入 |
| 09:41:03 |
99.44 |
67 |
15232 |
卖出 |
| 09:41:06 |
99.49 |
23 |
15255 |
买入 |
| 09:41:09 |
99.64 |
15 |
15270 |
买入 |
| 09:41:12 |
99.68 |
205 |
15475 |
买入 |
| 09:41:15 |
99.72 |
8 |
15483 |
买入 |
| 09:41:18 |
99.9 |
46 |
15529 |
买入 |
| 09:41:21 |
99.9 |
12 |
15541 |
买入 |
| 09:41:24 |
99.69 |
15 |
15556 |
卖出 |
| 09:41:27 |
99.67 |
42 |
15598 |
卖出 |
| 09:41:30 |
99.67 |
44 |
15642 |
买入 |
| 09:41:33 |
99.55 |
110 |
15752 |
卖出 |
| 09:41:36 |
99.67 |
20 |
15772 |
买入 |