新开源[300109]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
23.87 |
13 |
13 |
集合竞价 |
| 09:15:09 |
23.87 |
26 |
26 |
集合竞价 |
| 09:16:12 |
23.87 |
34 |
34 |
集合竞价 |
| 09:17:06 |
23.87 |
35 |
35 |
集合竞价 |
| 09:17:51 |
23.87 |
35 |
35 |
集合竞价 |
| 09:19:03 |
23.87 |
35 |
35 |
集合竞价 |
| 09:20:00 |
23.87 |
38 |
38 |
集合竞价 |
| 09:21:12 |
23.87 |
38 |
38 |
集合竞价 |
| 09:21:39 |
23.87 |
38 |
38 |
集合竞价 |
| 09:22:15 |
23.87 |
39 |
39 |
集合竞价 |
| 09:22:24 |
23.87 |
51 |
51 |
集合竞价 |
| 09:22:33 |
23.87 |
53 |
53 |
集合竞价 |
| 09:22:51 |
23.87 |
53 |
53 |
集合竞价 |
| 09:23:09 |
23.87 |
53 |
53 |
集合竞价 |
| 09:23:18 |
23.87 |
86 |
86 |
集合竞价 |
| 09:23:27 |
23.87 |
90 |
90 |
集合竞价 |
| 09:23:45 |
23.87 |
90 |
90 |
集合竞价 |
| 09:24:03 |
23.87 |
105 |
105 |
集合竞价 |
| 09:24:12 |
23.87 |
105 |
105 |
集合竞价 |
| 09:24:30 |
23.88 |
105 |
105 |
集合竞价 |
| 09:24:48 |
23.88 |
120 |
120 |
集合竞价 |
| 09:24:57 |
23.88 |
141 |
141 |
集合竞价 |
| 09:25:00 |
23.88 |
145 |
286 |
卖出 |
| 09:30:00 |
23.9 |
149 |
435 |
买入 |
| 09:30:03 |
23.87 |
197 |
632 |
卖出 |
| 09:30:06 |
23.92 |
347 |
979 |
买入 |
| 09:30:09 |
23.93 |
204 |
1183 |
买入 |
| 09:30:12 |
23.92 |
40 |
1223 |
卖出 |
| 09:30:15 |
23.91 |
43 |
1266 |
卖出 |
| 09:30:18 |
23.86 |
180 |
1446 |
卖出 |
| 09:30:21 |
23.85 |
75 |
1521 |
卖出 |
| 09:30:24 |
23.84 |
56 |
1577 |
买入 |
| 09:30:27 |
23.91 |
31 |
1608 |
买入 |
| 09:30:30 |
23.95 |
126 |
1734 |
买入 |
| 09:30:33 |
23.93 |
30 |
1764 |
卖出 |
| 09:30:36 |
23.94 |
34 |
1798 |
买入 |
| 09:30:39 |
23.97 |
117 |
1915 |
买入 |
| 09:30:42 |
24.07 |
830 |
2745 |
买入 |
| 09:30:45 |
24.02 |
208 |
2953 |
卖出 |
| 09:30:48 |
24.03 |
68 |
3021 |
买入 |
| 09:30:51 |
23.97 |
407 |
3428 |
卖出 |
| 09:30:54 |
23.97 |
65 |
3493 |
买入 |
| 09:30:57 |
23.96 |
18 |
3511 |
卖出 |
| 09:31:00 |
23.96 |
19 |
3530 |
买入 |
| 09:31:03 |
23.96 |
32 |
3562 |
买入 |
| 09:31:06 |
23.91 |
80 |
3642 |
卖出 |
| 09:31:09 |
23.92 |
55 |
3697 |
买入 |
| 09:31:12 |
23.9 |
8 |
3705 |
卖出 |
| 09:31:15 |
23.92 |
2 |
3707 |
买入 |
| 09:31:18 |
23.94 |
41 |
3748 |
买入 |
| 09:31:21 |
24.02 |
494 |
4242 |
买入 |
| 09:31:24 |
24.02 |
42 |
4284 |
卖出 |
| 09:31:27 |
24.02 |
54 |
4338 |
买入 |
| 09:31:30 |
24.02 |
36 |
4374 |
买入 |
| 09:31:33 |
24.02 |
3 |
4377 |
买入 |
| 09:31:36 |
24.02 |
56 |
4433 |
卖出 |
| 09:31:39 |
24.03 |
28 |
4461 |
买入 |
| 09:31:42 |
24.09 |
183 |
4644 |
买入 |
| 09:31:45 |
24.14 |
32 |
4676 |
买入 |
| 09:31:48 |
24.15 |
104 |
4780 |
买入 |
| 09:31:51 |
24.14 |
48 |
4828 |
卖出 |
| 09:31:54 |
24.19 |
97 |
4925 |
买入 |
| 09:31:57 |
24.25 |
132 |
5057 |
买入 |
| 09:32:00 |
24.27 |
41 |
5098 |
买入 |
| 09:32:03 |
24.23 |
30 |
5128 |
卖出 |
| 09:32:06 |
24.24 |
32 |
5160 |
买入 |
| 09:32:09 |
24.25 |
76 |
5236 |
买入 |
| 09:32:12 |
24.26 |
64 |
5300 |
买入 |
| 09:32:15 |
24.27 |
63 |
5363 |
买入 |
| 09:32:18 |
24.28 |
37 |
5400 |
买入 |
| 09:32:21 |
24.28 |
26 |
5426 |
买入 |
| 09:32:24 |
24.34 |
110 |
5536 |
买入 |
| 09:32:27 |
24.3 |
154 |
5690 |
卖出 |
| 09:32:30 |
24.34 |
95 |
5785 |
买入 |
| 09:32:33 |
24.3 |
28 |
5813 |
卖出 |
| 09:32:36 |
24.33 |
41 |
5854 |
买入 |
| 09:32:39 |
24.29 |
32 |
5886 |
卖出 |
| 09:32:42 |
24.28 |
17 |
5903 |
卖出 |
| 09:32:45 |
24.28 |
8 |
5911 |
卖出 |
| 09:32:48 |
24.28 |
5 |
5916 |
买入 |
| 09:32:51 |
24.31 |
77 |
5993 |
买入 |
| 09:32:54 |
24.34 |
33 |
6026 |
买入 |
| 09:32:57 |
24.36 |
427 |
6453 |
买入 |
| 09:33:00 |
24.37 |
101 |
6554 |
卖出 |
| 09:33:03 |
24.42 |
88 |
6642 |
买入 |
| 09:33:06 |
24.39 |
34 |
6676 |
卖出 |
| 09:33:09 |
24.33 |
126 |
6802 |
卖出 |
| 09:33:12 |
24.33 |
10 |
6812 |
卖出 |
| 09:33:15 |
24.33 |
3 |
6815 |
买入 |
| 09:33:18 |
24.33 |
26 |
6841 |
买入 |
| 09:33:21 |
24.3 |
47 |
6888 |
卖出 |
| 09:33:24 |
24.3 |
48 |
6936 |
买入 |
| 09:33:27 |
24.33 |
173 |
7109 |
买入 |
| 09:33:30 |
24.3 |
67 |
7176 |
卖出 |
| 09:33:33 |
24.29 |
28 |
7204 |
卖出 |
| 09:33:36 |
24.28 |
30 |
7234 |
卖出 |
| 09:33:39 |
24.29 |
203 |
7437 |
买入 |
| 09:33:42 |
24.3 |
601 |
8038 |
买入 |
| 09:33:45 |
24.3 |
193 |
8231 |
买入 |
| 09:33:48 |
24.3 |
56 |
8287 |
买入 |
| 09:33:51 |
24.32 |
8 |
8295 |
买入 |
| 09:33:54 |
24.33 |
43 |
8338 |
买入 |
| 09:33:57 |
24.32 |
23 |
8361 |
卖出 |
| 09:34:00 |
24.32 |
47 |
8408 |
卖出 |
| 09:34:03 |
24.34 |
469 |
8877 |
买入 |
| 09:34:06 |
24.32 |
82 |
8959 |
卖出 |
| 09:34:09 |
24.3 |
37 |
8996 |
卖出 |
| 09:34:12 |
24.27 |
6 |
9002 |
卖出 |
| 09:34:15 |
24.28 |
12 |
9014 |
买入 |
| 09:34:18 |
24.26 |
13 |
9027 |
卖出 |
| 09:34:21 |
24.27 |
27 |
9054 |
买入 |
| 09:34:24 |
24.27 |
14 |
9068 |
买入 |
| 09:34:27 |
24.28 |
252 |
9320 |
买入 |
| 09:34:30 |
24.25 |
59 |
9379 |
卖出 |
| 09:34:33 |
24.27 |
17 |
9396 |
买入 |
| 09:34:36 |
24.27 |
33 |
9429 |
买入 |
| 09:34:39 |
24.3 |
45 |
9474 |
买入 |
| 09:34:42 |
24.29 |
43 |
9517 |
卖出 |
| 09:34:45 |
24.3 |
13 |
9530 |
买入 |
| 09:34:48 |
24.29 |
46 |
9576 |
卖出 |
| 09:34:51 |
24.29 |
50 |
9626 |
卖出 |
| 09:34:54 |
24.3 |
2 |
9628 |
买入 |
| 09:34:57 |
24.37 |
1618 |
11246 |
买入 |
| 09:35:00 |
24.36 |
446 |
11692 |
卖出 |
| 09:35:03 |
24.4 |
79 |
11771 |
买入 |
| 09:35:06 |
24.37 |
103 |
11874 |
卖出 |
| 09:35:09 |
24.39 |
145 |
12019 |
买入 |
| 09:35:12 |
24.36 |
25 |
12044 |
卖出 |
| 09:35:15 |
24.41 |
111 |
12155 |
买入 |
| 09:35:18 |
24.38 |
78 |
12233 |
卖出 |
| 09:35:21 |
24.38 |
26 |
12259 |
卖出 |
| 09:35:24 |
24.38 |
35 |
12294 |
买入 |
| 09:35:27 |
24.37 |
21 |
12315 |
卖出 |
| 09:35:30 |
24.36 |
16 |
12331 |
卖出 |
| 09:35:33 |
24.37 |
4 |
12335 |
买入 |
| 09:35:36 |
24.37 |
8 |
12343 |
买入 |
| 09:35:39 |
24.38 |
44 |
12387 |
买入 |
| 09:35:42 |
24.38 |
52 |
12439 |
买入 |
| 09:35:45 |
24.38 |
20 |
12459 |
卖出 |
| 09:35:48 |
24.39 |
78 |
12537 |
买入 |
| 09:35:51 |
24.38 |
50 |
12587 |
卖出 |
| 09:35:54 |
24.39 |
43 |
12630 |
买入 |
| 09:35:57 |
24.38 |
43 |
12673 |
卖出 |
| 09:36:00 |
24.39 |
3 |
12676 |
买入 |
| 09:36:03 |
24.38 |
13 |
12689 |
卖出 |
| 09:36:06 |
24.37 |
19 |
12708 |
卖出 |
| 09:36:09 |
24.38 |
71 |
12779 |
买入 |
| 09:36:12 |
24.37 |
31 |
12810 |
卖出 |
| 09:36:15 |
24.37 |
44 |
12854 |
卖出 |
| 09:36:18 |
24.37 |
12 |
12866 |
卖出 |
| 09:36:21 |
24.36 |
4 |
12870 |
卖出 |
| 09:36:24 |
24.39 |
58 |
12928 |
买入 |
| 09:36:27 |
24.42 |
196 |
13124 |
买入 |
| 09:36:30 |
24.41 |
53 |
13177 |
卖出 |
| 09:36:33 |
24.41 |
18 |
13195 |
卖出 |
| 09:36:36 |
24.41 |
8 |
13203 |
买入 |
| 09:36:39 |
24.42 |
68 |
13271 |
买入 |
| 09:36:42 |
24.41 |
5 |
13276 |
卖出 |
| 09:36:45 |
24.41 |
65 |
13341 |
买入 |
| 09:36:48 |
24.41 |
14 |
13355 |
买入 |
| 09:36:51 |
24.44 |
137 |
13492 |
买入 |
| 09:36:54 |
24.45 |
17 |
13509 |
买入 |
| 09:36:57 |
24.45 |
47 |
13556 |
买入 |
| 09:37:00 |
24.44 |
39 |
13595 |
买入 |
| 09:37:03 |
24.45 |
53 |
13648 |
买入 |
| 09:37:06 |
24.45 |
8 |
13656 |
买入 |
| 09:37:09 |
24.44 |
48 |
13704 |
卖出 |
| 09:37:12 |
24.5 |
337 |
14041 |
买入 |
| 09:37:15 |
24.49 |
224 |
14265 |
卖出 |
| 09:37:18 |
24.44 |
42 |
14307 |
卖出 |
| 09:37:21 |
24.49 |
199 |
14506 |
买入 |
| 09:37:24 |
24.49 |
45 |
14551 |
买入 |
| 09:37:27 |
24.49 |
1 |
14552 |
买入 |
| 09:37:30 |
24.47 |
9 |
14561 |
卖出 |
| 09:37:33 |
24.42 |
237 |
14798 |
卖出 |
| 09:37:36 |
24.41 |
24 |
14822 |
卖出 |
| 09:37:39 |
24.38 |
12 |
14834 |
卖出 |
| 09:37:42 |
24.41 |
159 |
14993 |
买入 |
| 09:37:45 |
24.38 |
93 |
15086 |
卖出 |
| 09:37:48 |
24.43 |
6 |
15092 |
买入 |
| 09:37:51 |
24.42 |
154 |
15246 |
卖出 |
| 09:37:54 |
24.4 |
59 |
15305 |
卖出 |
| 09:37:57 |
24.42 |
221 |
15526 |
买入 |
| 09:38:00 |
24.4 |
233 |
15759 |
卖出 |
| 09:38:03 |
24.4 |
22 |
15781 |
买入 |
| 09:38:06 |
24.39 |
54 |
15835 |
卖出 |
| 09:38:09 |
24.39 |
28 |
15863 |
卖出 |
| 09:38:12 |
24.38 |
7 |
15870 |
卖出 |
| 09:38:15 |
24.38 |
3 |
15873 |
卖出 |
| 09:38:18 |
24.38 |
58 |
15931 |
卖出 |
| 09:38:21 |
24.38 |
57 |
15988 |
卖出 |
| 09:38:24 |
24.37 |
137 |
16125 |
卖出 |
| 09:38:27 |
24.37 |
24 |
16149 |
卖出 |
| 09:38:30 |
24.37 |
32 |
16181 |
卖出 |
| 09:38:33 |
24.38 |
4 |
16185 |
买入 |
| 09:38:36 |
24.37 |
21 |
16206 |
卖出 |
| 09:38:39 |
24.34 |
7 |
16213 |
卖出 |
| 09:38:42 |
24.33 |
40 |
16253 |
卖出 |
| 09:38:45 |
24.33 |
31 |
16284 |
卖出 |
| 09:38:48 |
24.34 |
7 |
16291 |
买入 |
| 09:38:51 |
24.34 |
82 |
16373 |
买入 |
| 09:38:54 |
24.33 |
73 |
16446 |
卖出 |
| 09:38:57 |
24.31 |
13 |
16459 |
卖出 |
| 09:39:00 |
24.31 |
6 |
16465 |
买入 |
| 09:39:03 |
24.35 |
54 |
16519 |
买入 |
| 09:39:06 |
24.33 |
78 |
16597 |
卖出 |
| 09:39:09 |
24.31 |
8 |
16605 |
卖出 |
| 09:39:12 |
24.32 |
16 |
16621 |
买入 |
| 09:39:15 |
24.31 |
7 |
16628 |
卖出 |
| 09:39:18 |
24.32 |
4 |
16632 |
买入 |
| 09:39:21 |
24.32 |
13 |
16645 |
买入 |
| 09:39:24 |
24.32 |
6 |
16651 |
买入 |
| 09:39:27 |
24.35 |
406 |
17057 |
买入 |
| 09:39:30 |
24.34 |
49 |
17106 |
卖出 |
| 09:39:33 |
24.35 |
39 |
17145 |
买入 |
| 09:39:36 |
24.35 |
51 |
17196 |
买入 |
| 09:39:39 |
24.35 |
54 |
17250 |
买入 |
| 09:39:42 |
24.35 |
14 |
17264 |
买入 |
| 09:39:45 |
24.35 |
20 |
17284 |
卖出 |
| 09:39:48 |
24.34 |
15 |
17299 |
卖出 |
| 09:39:51 |
24.34 |
2 |
17301 |
买入 |
| 09:39:54 |
24.35 |
5 |
17306 |
买入 |
| 09:39:57 |
24.35 |
8 |
17314 |
买入 |
| 09:40:00 |
24.33 |
8 |
17322 |
卖出 |
| 09:40:03 |
24.33 |
3 |
17325 |
买入 |
| 09:40:06 |
24.37 |
47 |
17372 |
买入 |
| 09:40:09 |
24.32 |
14 |
17386 |
卖出 |
| 09:40:12 |
24.35 |
22 |
17408 |
买入 |
| 09:40:15 |
24.34 |
20 |
17428 |
卖出 |
| 09:40:18 |
24.36 |
10 |
17438 |
买入 |
| 09:40:21 |
24.37 |
11 |
17449 |
买入 |
| 09:40:24 |
24.37 |
28 |
17477 |
买入 |
| 09:40:27 |
24.35 |
419 |
17896 |
卖出 |
| 09:40:30 |
24.34 |
81 |
17977 |
卖出 |
| 09:40:33 |
24.34 |
8 |
17985 |
买入 |
| 09:40:36 |
24.34 |
2 |
17987 |
买入 |
| 09:40:39 |
24.37 |
11 |
17998 |
买入 |
| 09:40:42 |
24.37 |
1 |
17999 |
买入 |
| 09:40:45 |
24.34 |
8 |
18007 |
卖出 |
| 09:40:48 |
24.33 |
51 |
18058 |
卖出 |
| 09:40:51 |
24.33 |
1 |
18059 |
买入 |
| 09:40:54 |
24.3 |
68 |
18127 |
卖出 |
| 09:40:57 |
24.3 |
8 |
18135 |
卖出 |
| 09:41:00 |
24.29 |
94 |
18229 |
买入 |
| 09:41:03 |
24.27 |
1 |
18230 |
卖出 |
| 09:41:06 |
24.24 |
10 |
18240 |
卖出 |
| 09:41:09 |
24.27 |
3 |
18243 |
买入 |
| 09:41:12 |
24.25 |
106 |
18349 |
卖出 |
| 09:41:15 |
24.24 |
93 |
18442 |
卖出 |
| 09:41:18 |
24.25 |
34 |
18476 |
买入 |
| 09:41:21 |
24.22 |
3 |
18479 |
卖出 |
| 09:41:24 |
24.2 |
60 |
18539 |
卖出 |
| 09:41:27 |
24.18 |
36 |
18575 |
卖出 |
| 09:41:33 |
24.18 |
12 |
18587 |
买入 |
| 09:41:36 |
24.18 |
40 |
18627 |
买入 |
| 09:41:39 |
24.17 |
18 |
18645 |
卖出 |
| 09:41:42 |
24.18 |
8 |
18653 |
买入 |
| 09:41:45 |
24.17 |
6 |
18659 |
卖出 |
| 09:41:48 |
24.17 |
1 |
18660 |
买入 |
| 09:41:51 |
24.18 |
58 |
18718 |
买入 |
| 09:41:54 |
24.23 |
184 |
18902 |
买入 |
| 09:42:00 |
24.22 |
1 |
18903 |
买入 |
| 09:42:03 |
24.22 |
28 |
18931 |
买入 |
| 09:42:06 |
24.22 |
45 |
18976 |
买入 |
| 09:42:09 |
24.22 |
3 |
18979 |
买入 |
| 09:42:12 |
24.19 |
47 |
19026 |
卖出 |
| 09:42:15 |
24.21 |
44 |
19070 |
买入 |
| 09:42:18 |
24.21 |
1 |
19071 |
买入 |
| 09:42:21 |
24.22 |
40 |
19111 |
买入 |
| 09:42:24 |
24.23 |
19 |
19130 |
买入 |
| 09:42:27 |
24.24 |
43 |
19173 |
买入 |
| 09:42:30 |
24.25 |
30 |
19203 |
买入 |
| 09:42:33 |
24.25 |
40 |
19243 |
买入 |
| 09:42:36 |
24.27 |
26 |
19269 |
买入 |
| 09:42:39 |
24.25 |
10 |
19279 |
卖出 |
| 09:42:45 |
24.27 |
37 |
19316 |
买入 |
| 09:42:48 |
24.27 |
19 |
19335 |
买入 |
| 09:42:51 |
24.29 |
24 |
19359 |
买入 |
| 09:42:57 |
24.29 |
6 |
19365 |
买入 |
| 09:43:00 |
24.29 |
19 |
19384 |
买入 |
| 09:43:06 |
24.32 |
5 |
19389 |
买入 |
| 09:43:09 |
24.34 |
107 |
19496 |
买入 |
| 09:43:12 |
24.34 |
129 |
19625 |
买入 |
| 09:43:15 |
24.36 |
22 |
19647 |
买入 |
| 09:43:18 |
24.36 |
1 |
19648 |
买入 |
| 09:43:24 |
24.36 |
3 |
19651 |
买入 |
| 09:43:27 |
24.36 |
3 |
19654 |
买入 |
| 09:43:30 |
24.36 |
9 |
19663 |
买入 |
| 09:43:33 |
24.34 |
27 |
19690 |
卖出 |
| 09:43:36 |
24.37 |
13 |
19703 |
买入 |
| 09:43:39 |
24.37 |
5 |
19708 |
买入 |
| 09:43:42 |
24.37 |
7 |
19715 |
买入 |
| 09:43:45 |
24.38 |
46 |
19761 |
买入 |
| 09:43:48 |
24.36 |
5 |
19766 |
卖出 |
| 09:43:51 |
24.34 |
17 |
19783 |
卖出 |
| 09:43:54 |
24.34 |
36 |
19819 |
卖出 |
| 09:43:57 |
24.34 |
12 |
19831 |
卖出 |
| 09:44:00 |
24.34 |
9 |
19840 |
卖出 |
| 09:44:03 |
24.38 |
38 |
19878 |
买入 |
| 09:44:06 |
24.37 |
25 |
19903 |
卖出 |