鑫铂股份[003038]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
35.8 |
17 |
17 |
集合竞价 |
| 09:15:09 |
35.8 |
18 |
18 |
集合竞价 |
| 09:17:33 |
35.8 |
18 |
18 |
集合竞价 |
| 09:20:00 |
35.8 |
19 |
19 |
集合竞价 |
| 09:20:09 |
35.8 |
19 |
19 |
集合竞价 |
| 09:20:45 |
35.8 |
19 |
19 |
集合竞价 |
| 09:20:54 |
35.8 |
19 |
19 |
集合竞价 |
| 09:21:57 |
35.8 |
19 |
19 |
集合竞价 |
| 09:22:24 |
35.8 |
19 |
19 |
集合竞价 |
| 09:23:00 |
35.36 |
32 |
32 |
集合竞价 |
| 09:23:09 |
35.36 |
34 |
34 |
集合竞价 |
| 09:23:18 |
35.36 |
51 |
51 |
集合竞价 |
| 09:23:27 |
35.3 |
51 |
51 |
集合竞价 |
| 09:23:45 |
35.3 |
52 |
52 |
集合竞价 |
| 09:24:03 |
35 |
136 |
136 |
集合竞价 |
| 09:24:12 |
35 |
136 |
136 |
集合竞价 |
| 09:24:21 |
35 |
136 |
136 |
集合竞价 |
| 09:24:39 |
35 |
144 |
144 |
集合竞价 |
| 09:24:57 |
35 |
163 |
163 |
集合竞价 |
| 09:25:00 |
35 |
192 |
355 |
买入 |
| 09:30:00 |
34.85 |
346 |
701 |
卖出 |
| 09:30:03 |
35 |
246 |
947 |
买入 |
| 09:30:06 |
35 |
70 |
1017 |
卖出 |
| 09:30:09 |
35.3 |
11 |
1028 |
买入 |
| 09:30:12 |
35.3 |
17 |
1045 |
买入 |
| 09:30:15 |
35.2 |
33 |
1078 |
卖出 |
| 09:30:18 |
35.24 |
15 |
1093 |
买入 |
| 09:30:24 |
35.05 |
29 |
1122 |
卖出 |
| 09:30:27 |
35.04 |
38 |
1160 |
卖出 |
| 09:30:30 |
35.03 |
152 |
1312 |
卖出 |
| 09:30:33 |
35.19 |
19 |
1331 |
买入 |
| 09:30:36 |
35.16 |
31 |
1362 |
卖出 |
| 09:30:39 |
34.92 |
16 |
1378 |
卖出 |
| 09:30:42 |
35 |
39 |
1417 |
买入 |
| 09:30:45 |
34.99 |
8 |
1425 |
卖出 |
| 09:30:48 |
35.01 |
29 |
1454 |
买入 |
| 09:30:51 |
35.01 |
2 |
1456 |
卖出 |
| 09:30:54 |
35.04 |
26 |
1482 |
买入 |
| 09:30:57 |
35.07 |
3 |
1485 |
买入 |
| 09:31:00 |
34.99 |
107 |
1592 |
卖出 |
| 09:31:03 |
35.02 |
39 |
1631 |
买入 |
| 09:31:06 |
35.03 |
12 |
1643 |
买入 |
| 09:31:09 |
34.93 |
47 |
1690 |
卖出 |
| 09:31:12 |
34.9 |
18 |
1708 |
卖出 |
| 09:31:15 |
34.77 |
97 |
1805 |
卖出 |
| 09:31:18 |
34.78 |
10 |
1815 |
买入 |
| 09:31:21 |
34.77 |
38 |
1853 |
卖出 |
| 09:31:24 |
34.78 |
68 |
1921 |
买入 |
| 09:31:27 |
34.84 |
59 |
1980 |
买入 |
| 09:31:30 |
34.84 |
20 |
2000 |
买入 |
| 09:31:33 |
34.79 |
18 |
2018 |
卖出 |
| 09:31:36 |
34.81 |
10 |
2028 |
买入 |
| 09:31:39 |
34.79 |
58 |
2086 |
卖出 |
| 09:31:42 |
34.79 |
4 |
2090 |
卖出 |
| 09:31:45 |
34.84 |
47 |
2137 |
买入 |
| 09:31:48 |
34.83 |
64 |
2201 |
卖出 |
| 09:31:54 |
34.83 |
8 |
2209 |
卖出 |
| 09:31:57 |
34.89 |
14 |
2223 |
买入 |
| 09:32:00 |
34.8 |
99 |
2322 |
卖出 |
| 09:32:03 |
34.85 |
12 |
2334 |
买入 |
| 09:32:06 |
34.85 |
2 |
2336 |
买入 |
| 09:32:09 |
34.89 |
7 |
2343 |
买入 |
| 09:32:12 |
34.79 |
32 |
2375 |
卖出 |
| 09:32:15 |
34.74 |
29 |
2404 |
卖出 |
| 09:32:18 |
34.75 |
23 |
2427 |
买入 |
| 09:32:21 |
34.75 |
14 |
2441 |
买入 |
| 09:32:24 |
34.76 |
32 |
2473 |
买入 |
| 09:32:27 |
34.77 |
38 |
2511 |
买入 |
| 09:32:33 |
34.84 |
2 |
2513 |
买入 |
| 09:32:36 |
34.83 |
8 |
2521 |
买入 |
| 09:32:39 |
34.83 |
16 |
2537 |
买入 |
| 09:32:42 |
34.83 |
2 |
2539 |
买入 |
| 09:32:45 |
34.87 |
5 |
2544 |
买入 |
| 09:32:54 |
34.87 |
19 |
2563 |
买入 |
| 09:32:57 |
34.84 |
75 |
2638 |
卖出 |
| 09:33:00 |
34.84 |
92 |
2730 |
买入 |
| 09:33:03 |
34.93 |
58 |
2788 |
买入 |
| 09:33:06 |
34.93 |
12 |
2800 |
买入 |
| 09:33:09 |
34.87 |
61 |
2861 |
卖出 |
| 09:33:12 |
34.83 |
33 |
2894 |
卖出 |
| 09:33:15 |
34.83 |
12 |
2906 |
卖出 |
| 09:33:18 |
34.82 |
4 |
2910 |
买入 |
| 09:33:21 |
34.82 |
11 |
2921 |
买入 |
| 09:33:24 |
34.83 |
2 |
2923 |
卖出 |
| 09:33:27 |
34.85 |
8 |
2931 |
买入 |
| 09:33:30 |
34.86 |
3 |
2934 |
买入 |
| 09:33:33 |
34.9 |
6 |
2940 |
买入 |
| 09:33:36 |
34.92 |
2 |
2942 |
买入 |
| 09:33:42 |
34.93 |
22 |
2964 |
买入 |
| 09:33:45 |
34.95 |
4 |
2968 |
买入 |
| 09:33:48 |
34.94 |
1 |
2969 |
卖出 |
| 09:33:51 |
35 |
13 |
2982 |
买入 |
| 09:33:54 |
35 |
7 |
2989 |
买入 |
| 09:34:03 |
34.99 |
10 |
2999 |
卖出 |
| 09:34:06 |
34.97 |
9 |
3008 |
卖出 |
| 09:34:09 |
34.95 |
31 |
3039 |
卖出 |
| 09:34:12 |
34.97 |
6 |
3045 |
买入 |
| 09:34:15 |
34.92 |
5 |
3050 |
卖出 |
| 09:34:18 |
34.92 |
1 |
3051 |
卖出 |
| 09:34:21 |
34.92 |
13 |
3064 |
卖出 |
| 09:34:24 |
34.92 |
6 |
3070 |
买入 |
| 09:34:30 |
34.9 |
6 |
3076 |
卖出 |
| 09:34:36 |
34.9 |
10 |
3086 |
卖出 |
| 09:34:42 |
34.98 |
40 |
3126 |
买入 |
| 09:34:45 |
34.99 |
5 |
3131 |
卖出 |
| 09:34:51 |
34.92 |
21 |
3152 |
卖出 |
| 09:34:57 |
34.94 |
6 |
3158 |
卖出 |
| 09:35:00 |
34.98 |
1 |
3159 |
买入 |
| 09:35:03 |
34.99 |
4 |
3163 |
买入 |
| 09:35:06 |
34.96 |
2 |
3165 |
卖出 |
| 09:35:09 |
34.99 |
14 |
3179 |
买入 |
| 09:35:12 |
34.96 |
32 |
3211 |
卖出 |
| 09:35:15 |
34.97 |
6 |
3217 |
买入 |
| 09:35:18 |
35 |
1 |
3218 |
买入 |
| 09:35:21 |
35 |
1 |
3219 |
卖出 |
| 09:35:24 |
35.02 |
33 |
3252 |
买入 |
| 09:35:27 |
35.04 |
3 |
3255 |
买入 |
| 09:35:30 |
35.03 |
3 |
3258 |
卖出 |
| 09:35:33 |
35.03 |
6 |
3264 |
卖出 |
| 09:35:36 |
35.06 |
16 |
3280 |
买入 |
| 09:35:39 |
35.07 |
3 |
3283 |
卖出 |
| 09:35:42 |
35.04 |
16 |
3299 |
卖出 |
| 09:35:45 |
35.07 |
8 |
3307 |
买入 |
| 09:35:48 |
35.12 |
12 |
3319 |
买入 |
| 09:35:51 |
35.06 |
9 |
3328 |
卖出 |
| 09:35:57 |
35.08 |
4 |
3332 |
卖出 |
| 09:36:00 |
35.1 |
2 |
3334 |
买入 |
| 09:36:03 |
35.15 |
16 |
3350 |
买入 |
| 09:36:06 |
35.1 |
7 |
3357 |
卖出 |
| 09:36:09 |
35.1 |
1 |
3358 |
买入 |
| 09:36:12 |
35.12 |
5 |
3363 |
买入 |
| 09:36:15 |
35.08 |
28 |
3391 |
卖出 |
| 09:36:18 |
35.1 |
1 |
3392 |
买入 |
| 09:36:21 |
35.06 |
24 |
3416 |
卖出 |
| 09:36:24 |
35.06 |
26 |
3442 |
买入 |
| 09:36:27 |
35.05 |
22 |
3464 |
卖出 |
| 09:36:30 |
35.1 |
1 |
3465 |
卖出 |
| 09:36:33 |
35.1 |
1 |
3466 |
买入 |
| 09:36:36 |
35.07 |
37 |
3503 |
卖出 |
| 09:36:42 |
35.07 |
2 |
3505 |
卖出 |
| 09:36:48 |
35.13 |
16 |
3521 |
买入 |
| 09:36:51 |
35.16 |
21 |
3542 |
买入 |
| 09:36:54 |
35.18 |
34 |
3576 |
买入 |
| 09:36:57 |
35.17 |
3 |
3579 |
卖出 |
| 09:37:00 |
35.17 |
19 |
3598 |
卖出 |
| 09:37:03 |
35.16 |
12 |
3610 |
卖出 |
| 09:37:06 |
35.18 |
12 |
3622 |
买入 |
| 09:37:09 |
35.17 |
11 |
3633 |
卖出 |
| 09:37:12 |
35.14 |
4 |
3637 |
卖出 |
| 09:37:15 |
35.14 |
5 |
3642 |
买入 |
| 09:37:18 |
35.18 |
15 |
3657 |
买入 |
| 09:37:21 |
35.22 |
5 |
3662 |
买入 |
| 09:37:27 |
35.17 |
13 |
3675 |
卖出 |
| 09:37:30 |
35.24 |
4 |
3679 |
买入 |
| 09:37:33 |
35.24 |
2 |
3681 |
卖出 |
| 09:37:36 |
35.24 |
8 |
3689 |
卖出 |
| 09:37:39 |
35.29 |
6 |
3695 |
买入 |
| 09:37:42 |
35.24 |
20 |
3715 |
卖出 |
| 09:37:45 |
35.21 |
8 |
3723 |
卖出 |
| 09:37:48 |
35.24 |
2 |
3725 |
买入 |
| 09:37:51 |
35.19 |
8 |
3733 |
卖出 |
| 09:37:54 |
35.24 |
8 |
3741 |
买入 |
| 09:37:57 |
35.22 |
11 |
3752 |
卖出 |
| 09:38:00 |
35.24 |
14 |
3766 |
买入 |
| 09:38:03 |
35.21 |
4 |
3770 |
卖出 |
| 09:38:06 |
35.21 |
2 |
3772 |
买入 |
| 09:38:09 |
35.22 |
4 |
3776 |
买入 |
| 09:38:12 |
35.22 |
6 |
3782 |
卖出 |
| 09:38:15 |
35.22 |
3 |
3785 |
卖出 |
| 09:38:18 |
35.22 |
3 |
3788 |
卖出 |
| 09:38:21 |
35.17 |
46 |
3834 |
卖出 |
| 09:38:24 |
35.21 |
2 |
3836 |
买入 |
| 09:38:27 |
35.18 |
19 |
3855 |
卖出 |
| 09:38:30 |
35.2 |
7 |
3862 |
买入 |
| 09:38:33 |
35.21 |
12 |
3874 |
买入 |
| 09:38:36 |
35.22 |
7 |
3881 |
买入 |
| 09:38:39 |
35.22 |
1 |
3882 |
卖出 |
| 09:38:42 |
35.19 |
2 |
3884 |
买入 |
| 09:38:45 |
35.18 |
23 |
3907 |
卖出 |
| 09:38:48 |
35.18 |
3 |
3910 |
买入 |
| 09:38:51 |
35.17 |
19 |
3929 |
卖出 |
| 09:38:57 |
35.17 |
16 |
3945 |
卖出 |
| 09:39:00 |
35.17 |
4 |
3949 |
卖出 |
| 09:39:03 |
35.16 |
17 |
3966 |
卖出 |
| 09:39:06 |
35.14 |
57 |
4023 |
卖出 |
| 09:39:09 |
35.14 |
12 |
4035 |
买入 |
| 09:39:12 |
35.15 |
23 |
4058 |
买入 |
| 09:39:15 |
35.17 |
13 |
4071 |
买入 |
| 09:39:18 |
35.18 |
10 |
4081 |
买入 |
| 09:39:21 |
35.18 |
15 |
4096 |
买入 |
| 09:39:24 |
35.21 |
4 |
4100 |
买入 |
| 09:39:27 |
35.18 |
10 |
4110 |
卖出 |
| 09:39:30 |
35.19 |
4 |
4114 |
买入 |
| 09:39:33 |
35.19 |
16 |
4130 |
卖出 |
| 09:39:36 |
35.18 |
18 |
4148 |
卖出 |
| 09:39:39 |
35.15 |
2 |
4150 |
卖出 |
| 09:39:42 |
35.18 |
9 |
4159 |
买入 |
| 09:39:45 |
35.18 |
25 |
4184 |
买入 |
| 09:39:48 |
35.19 |
6 |
4190 |
买入 |
| 09:39:51 |
35.18 |
1 |
4191 |
卖出 |
| 09:39:54 |
35.19 |
16 |
4207 |
买入 |
| 09:39:57 |
35.18 |
11 |
4218 |
卖出 |
| 09:40:00 |
35.18 |
11 |
4229 |
卖出 |
| 09:40:03 |
35.15 |
14 |
4243 |
卖出 |
| 09:40:06 |
35.14 |
30 |
4273 |
卖出 |
| 09:40:09 |
35.14 |
50 |
4323 |
卖出 |
| 09:40:12 |
35.1 |
36 |
4359 |
卖出 |
| 09:40:15 |
35.1 |
2 |
4361 |
卖出 |
| 09:40:18 |
35.1 |
32 |
4393 |
卖出 |
| 09:40:21 |
35.07 |
13 |
4406 |
卖出 |
| 09:40:24 |
35.08 |
3 |
4409 |
买入 |
| 09:40:27 |
35.08 |
11 |
4420 |
买入 |
| 09:40:30 |
35.1 |
4 |
4424 |
买入 |
| 09:40:33 |
35.1 |
4 |
4428 |
买入 |
| 09:40:36 |
35.1 |
12 |
4440 |
买入 |
| 09:40:39 |
35.11 |
9 |
4449 |
买入 |
| 09:40:42 |
35.13 |
19 |
4468 |
买入 |
| 09:40:45 |
35.1 |
5 |
4473 |
卖出 |
| 09:40:48 |
35.18 |
14 |
4487 |
买入 |
| 09:40:51 |
35.12 |
3 |
4490 |
卖出 |
| 09:40:57 |
35.05 |
49 |
4539 |
卖出 |
| 09:41:00 |
35.06 |
9 |
4548 |
买入 |
| 09:41:03 |
35 |
56 |
4604 |
卖出 |
| 09:41:06 |
35 |
29 |
4633 |
卖出 |
| 09:41:09 |
35.05 |
11 |
4644 |
买入 |
| 09:41:12 |
35.07 |
17 |
4661 |
买入 |
| 09:41:15 |
35 |
5 |
4666 |
卖出 |
| 09:41:18 |
35 |
15 |
4681 |
卖出 |
| 09:41:21 |
35.02 |
27 |
4708 |
卖出 |
| 09:41:24 |
35.16 |
143 |
4851 |
买入 |
| 09:41:27 |
35.12 |
21 |
4872 |
卖出 |
| 09:41:30 |
35.12 |
5 |
4877 |
买入 |
| 09:41:33 |
35.08 |
24 |
4901 |
卖出 |
| 09:41:36 |
35.08 |
8 |
4909 |
卖出 |
| 09:41:42 |
35.12 |
5 |
4914 |
买入 |
| 09:41:45 |
35.12 |
5 |
4919 |
卖出 |
| 09:41:48 |
35.18 |
4 |
4923 |
买入 |
| 09:41:51 |
35.16 |
29 |
4952 |
卖出 |
| 09:41:54 |
35.24 |
26 |
4978 |
买入 |
| 09:41:57 |
35.25 |
7 |
4985 |
买入 |
| 09:42:00 |
35.24 |
5 |
4990 |
买入 |
| 09:42:03 |
35.21 |
6 |
4996 |
卖出 |
| 09:42:06 |
35.24 |
4 |
5000 |
买入 |
| 09:42:09 |
35.25 |
6 |
5006 |
买入 |
| 09:42:12 |
35.27 |
21 |
5027 |
买入 |
| 09:42:15 |
35.26 |
5 |
5032 |
卖出 |
| 09:42:18 |
35.28 |
15 |
5047 |
买入 |
| 09:42:24 |
35.23 |
35 |
5082 |
卖出 |
| 09:42:27 |
35.22 |
7 |
5089 |
卖出 |
| 09:42:30 |
35.21 |
3 |
5092 |
卖出 |
| 09:42:33 |
35.23 |
17 |
5109 |
买入 |
| 09:42:36 |
35.22 |
6 |
5115 |
卖出 |
| 09:42:39 |
35.21 |
9 |
5124 |
卖出 |
| 09:42:42 |
35.22 |
2 |
5126 |
买入 |
| 09:42:45 |
35.1 |
4 |
5130 |
卖出 |
| 09:42:48 |
35.12 |
4 |
5134 |
卖出 |
| 09:42:51 |
35.12 |
1 |
5135 |
卖出 |
| 09:42:54 |
35.21 |
2 |
5137 |
买入 |
| 09:42:57 |
35.12 |
12 |
5149 |
卖出 |
| 09:43:00 |
35.21 |
5 |
5154 |
买入 |
| 09:43:03 |
35.12 |
1 |
5155 |
卖出 |
| 09:43:06 |
35.11 |
21 |
5176 |
卖出 |
| 09:43:12 |
35.12 |
2 |
5178 |
卖出 |
| 09:43:15 |
35.12 |
4 |
5182 |
卖出 |
| 09:43:18 |
35.12 |
3 |
5185 |
卖出 |
| 09:43:21 |
35.1 |
178 |
5363 |
卖出 |
| 09:43:24 |
35.1 |
10 |
5373 |
买入 |
| 09:43:27 |
35.07 |
1 |
5374 |
卖出 |
| 09:43:30 |
35.07 |
5 |
5379 |
买入 |
| 09:43:36 |
35.07 |
21 |
5400 |
买入 |
| 09:43:42 |
35.12 |
98 |
5498 |
买入 |
| 09:43:45 |
35.1 |
7 |
5505 |
卖出 |
| 09:43:48 |
35.1 |
3 |
5508 |
卖出 |
| 09:43:51 |
35.17 |
18 |
5526 |
买入 |
| 09:43:54 |
35.07 |
10 |
5536 |
卖出 |
| 09:43:57 |
35.06 |
14 |
5550 |
卖出 |
| 09:44:00 |
35.03 |
98 |
5648 |
卖出 |
| 09:44:03 |
35.01 |
8 |
5656 |
卖出 |
| 09:44:06 |
35 |
25 |
5681 |
卖出 |
| 09:44:09 |
34.99 |
106 |
5787 |
卖出 |
| 09:44:12 |
34.97 |
7 |
5794 |
卖出 |
| 09:44:15 |
34.96 |
3 |
5797 |
卖出 |
| 09:44:18 |
34.96 |
6 |
5803 |
卖出 |
| 09:44:21 |
34.99 |
49 |
5852 |
买入 |
| 09:44:24 |
35 |
17 |
5869 |
买入 |
| 09:44:27 |
34.98 |
6 |
5875 |
卖出 |
| 09:44:30 |
34.98 |
20 |
5895 |
卖出 |
| 09:44:36 |
34.95 |
15 |
5910 |
卖出 |
| 09:44:39 |
34.96 |
10 |
5920 |
买入 |
| 09:44:42 |
34.92 |
33 |
5953 |
卖出 |
| 09:44:45 |
34.91 |
13 |
5966 |
卖出 |
| 09:44:48 |
34.96 |
30 |
5996 |
买入 |
| 09:44:51 |
34.91 |
43 |
6039 |
卖出 |
| 09:44:54 |
34.91 |
5 |
6044 |
卖出 |
| 09:44:57 |
34.96 |
1 |
6045 |
卖出 |
| 09:45:00 |
34.91 |
13 |
6058 |
卖出 |
| 09:45:03 |
34.91 |
8 |
6066 |
卖出 |
| 09:45:06 |
34.9 |
51 |
6117 |
卖出 |
| 09:45:09 |
34.91 |
6 |
6123 |
买入 |
| 09:45:12 |
34.91 |
2 |
6125 |
卖出 |