北京君正[300223]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
87.82 |
29 |
29 |
集合竞价 |
| 09:15:12 |
87.82 |
41 |
41 |
集合竞价 |
| 09:15:21 |
87.01 |
51 |
51 |
集合竞价 |
| 09:15:30 |
87.02 |
51 |
51 |
集合竞价 |
| 09:15:39 |
87.01 |
51 |
51 |
集合竞价 |
| 09:15:57 |
87.01 |
51 |
51 |
集合竞价 |
| 09:16:06 |
87.22 |
52 |
52 |
集合竞价 |
| 09:16:24 |
87 |
52 |
52 |
集合竞价 |
| 09:16:42 |
87 |
52 |
52 |
集合竞价 |
| 09:16:51 |
87 |
56 |
56 |
集合竞价 |
| 09:17:00 |
87 |
59 |
59 |
集合竞价 |
| 09:17:27 |
87 |
60 |
60 |
集合竞价 |
| 09:17:36 |
87 |
61 |
61 |
集合竞价 |
| 09:18:03 |
87 |
62 |
62 |
集合竞价 |
| 09:18:12 |
87 |
65 |
65 |
集合竞价 |
| 09:18:21 |
87 |
68 |
68 |
集合竞价 |
| 09:18:39 |
87 |
67 |
67 |
集合竞价 |
| 09:18:48 |
87 |
70 |
70 |
集合竞价 |
| 09:18:57 |
87 |
71 |
71 |
集合竞价 |
| 09:19:06 |
87 |
81 |
81 |
集合竞价 |
| 09:19:24 |
87 |
67 |
67 |
集合竞价 |
| 09:19:33 |
87.44 |
73 |
73 |
集合竞价 |
| 09:19:51 |
87.44 |
73 |
73 |
集合竞价 |
| 09:20:00 |
87.44 |
74 |
74 |
集合竞价 |
| 09:20:03 |
87.44 |
75 |
75 |
集合竞价 |
| 09:20:12 |
87.44 |
90 |
90 |
集合竞价 |
| 09:20:21 |
87.44 |
90 |
90 |
集合竞价 |
| 09:20:39 |
87.44 |
91 |
91 |
集合竞价 |
| 09:20:48 |
87.44 |
92 |
92 |
集合竞价 |
| 09:20:57 |
87.44 |
108 |
108 |
集合竞价 |
| 09:21:15 |
87.44 |
113 |
113 |
集合竞价 |
| 09:21:24 |
87.44 |
118 |
118 |
集合竞价 |
| 09:21:33 |
87.44 |
121 |
121 |
集合竞价 |
| 09:21:42 |
87.44 |
122 |
122 |
集合竞价 |
| 09:21:51 |
87.44 |
122 |
122 |
集合竞价 |
| 09:22:00 |
87.44 |
123 |
123 |
集合竞价 |
| 09:22:09 |
87.44 |
144 |
144 |
集合竞价 |
| 09:22:18 |
87.44 |
147 |
147 |
集合竞价 |
| 09:22:27 |
87.44 |
153 |
153 |
集合竞价 |
| 09:22:36 |
87.44 |
171 |
171 |
集合竞价 |
| 09:22:45 |
87.45 |
196 |
196 |
集合竞价 |
| 09:22:54 |
87.45 |
204 |
204 |
集合竞价 |
| 09:23:03 |
87.44 |
221 |
221 |
集合竞价 |
| 09:23:12 |
87.44 |
240 |
240 |
集合竞价 |
| 09:23:21 |
87.44 |
286 |
286 |
集合竞价 |
| 09:23:30 |
87.4 |
296 |
296 |
集合竞价 |
| 09:23:39 |
87.1 |
302 |
302 |
集合竞价 |
| 09:23:48 |
87.01 |
317 |
317 |
集合竞价 |
| 09:23:57 |
87 |
374 |
374 |
集合竞价 |
| 09:24:06 |
87 |
388 |
388 |
集合竞价 |
| 09:24:15 |
87 |
397 |
397 |
集合竞价 |
| 09:24:24 |
86.98 |
417 |
417 |
集合竞价 |
| 09:24:33 |
86.88 |
425 |
425 |
集合竞价 |
| 09:24:42 |
86.56 |
453 |
453 |
集合竞价 |
| 09:24:51 |
86.36 |
533 |
533 |
集合竞价 |
| 09:25:00 |
86.1 |
696 |
696 |
集合竞价 |
| 09:25:03 |
86.4 |
788 |
1484 |
卖出 |
| 09:30:03 |
86.6 |
1297 |
2781 |
买入 |
| 09:30:06 |
86.6 |
204 |
2985 |
卖出 |
| 09:30:09 |
86.82 |
71 |
3056 |
买入 |
| 09:30:12 |
86.85 |
104 |
3160 |
买入 |
| 09:30:15 |
86.89 |
90 |
3250 |
买入 |
| 09:30:18 |
87.34 |
60 |
3310 |
买入 |
| 09:30:21 |
87.56 |
149 |
3459 |
买入 |
| 09:30:24 |
88.09 |
285 |
3744 |
买入 |
| 09:30:27 |
88.15 |
183 |
3927 |
买入 |
| 09:30:30 |
88.36 |
230 |
4157 |
买入 |
| 09:30:33 |
88.35 |
214 |
4371 |
卖出 |
| 09:30:36 |
88.4 |
54 |
4425 |
买入 |
| 09:30:39 |
88.59 |
33 |
4458 |
买入 |
| 09:30:42 |
88.42 |
46 |
4504 |
卖出 |
| 09:30:45 |
88.21 |
280 |
4784 |
卖出 |
| 09:30:48 |
88.35 |
67 |
4851 |
买入 |
| 09:30:51 |
88.2 |
50 |
4901 |
卖出 |
| 09:30:54 |
88.16 |
146 |
5047 |
卖出 |
| 09:30:57 |
88.2 |
69 |
5116 |
买入 |
| 09:31:00 |
88.16 |
40 |
5156 |
卖出 |
| 09:31:03 |
88.14 |
42 |
5198 |
卖出 |
| 09:31:06 |
87.78 |
38 |
5236 |
卖出 |
| 09:31:09 |
87.88 |
103 |
5339 |
买入 |
| 09:31:12 |
87.9 |
39 |
5378 |
买入 |
| 09:31:15 |
87.99 |
47 |
5425 |
买入 |
| 09:31:18 |
87.89 |
86 |
5511 |
卖出 |
| 09:31:21 |
87.86 |
28 |
5539 |
卖出 |
| 09:31:24 |
87.89 |
57 |
5596 |
买入 |
| 09:31:27 |
87.83 |
51 |
5647 |
卖出 |
| 09:31:30 |
87.81 |
85 |
5732 |
卖出 |
| 09:31:33 |
87.77 |
46 |
5778 |
卖出 |
| 09:31:36 |
87.37 |
80 |
5858 |
卖出 |
| 09:31:39 |
87.36 |
14 |
5872 |
卖出 |
| 09:31:42 |
87.3 |
130 |
6002 |
卖出 |
| 09:31:45 |
87.64 |
58 |
6060 |
买入 |
| 09:31:48 |
87.83 |
254 |
6314 |
买入 |
| 09:31:51 |
87.76 |
24 |
6338 |
卖出 |
| 09:31:54 |
87.89 |
129 |
6467 |
买入 |
| 09:31:57 |
87.89 |
61 |
6528 |
卖出 |
| 09:32:00 |
87.89 |
57 |
6585 |
卖出 |
| 09:32:03 |
87.89 |
34 |
6619 |
卖出 |
| 09:32:06 |
87.85 |
37 |
6656 |
卖出 |
| 09:32:09 |
87.85 |
35 |
6691 |
卖出 |
| 09:32:12 |
87.89 |
36 |
6727 |
买入 |
| 09:32:15 |
87.89 |
58 |
6785 |
买入 |
| 09:32:18 |
87.89 |
71 |
6856 |
买入 |
| 09:32:21 |
87.99 |
74 |
6930 |
买入 |
| 09:32:24 |
88.02 |
36 |
6966 |
卖出 |
| 09:32:27 |
87.96 |
32 |
6998 |
卖出 |
| 09:32:30 |
88.1 |
117 |
7115 |
买入 |
| 09:32:33 |
88.05 |
31 |
7146 |
卖出 |
| 09:32:36 |
88.1 |
69 |
7215 |
买入 |
| 09:32:39 |
88.02 |
34 |
7249 |
卖出 |
| 09:32:42 |
87.82 |
138 |
7387 |
卖出 |
| 09:32:45 |
88 |
50 |
7437 |
买入 |
| 09:32:48 |
87.9 |
17 |
7454 |
卖出 |
| 09:32:51 |
87.81 |
36 |
7490 |
卖出 |
| 09:32:54 |
87.9 |
29 |
7519 |
买入 |
| 09:32:57 |
87.9 |
20 |
7539 |
买入 |
| 09:33:00 |
87.75 |
13 |
7552 |
卖出 |
| 09:33:03 |
87.83 |
58 |
7610 |
买入 |
| 09:33:06 |
87.9 |
20 |
7630 |
买入 |
| 09:33:09 |
88.07 |
131 |
7761 |
买入 |
| 09:33:12 |
88.01 |
190 |
7951 |
卖出 |
| 09:33:15 |
87.98 |
18 |
7969 |
买入 |
| 09:33:18 |
87.96 |
29 |
7998 |
卖出 |
| 09:33:21 |
88.01 |
25 |
8023 |
买入 |
| 09:33:24 |
88.05 |
16 |
8039 |
买入 |
| 09:33:27 |
87.8 |
238 |
8277 |
卖出 |
| 09:33:30 |
87.85 |
70 |
8347 |
买入 |
| 09:33:33 |
87.87 |
35 |
8382 |
买入 |
| 09:33:36 |
87.8 |
16 |
8398 |
卖出 |
| 09:33:39 |
87.78 |
46 |
8444 |
卖出 |
| 09:33:42 |
87.7 |
66 |
8510 |
卖出 |
| 09:33:45 |
87.8 |
29 |
8539 |
买入 |
| 09:33:48 |
87.73 |
39 |
8578 |
卖出 |
| 09:33:51 |
87.7 |
27 |
8605 |
卖出 |
| 09:33:54 |
87.78 |
31 |
8636 |
买入 |
| 09:33:57 |
87.68 |
112 |
8748 |
卖出 |
| 09:34:00 |
87.89 |
33 |
8781 |
买入 |
| 09:34:03 |
87.78 |
48 |
8829 |
卖出 |
| 09:34:06 |
87.77 |
15 |
8844 |
卖出 |
| 09:34:09 |
87.77 |
37 |
8881 |
买入 |
| 09:34:12 |
87.78 |
17 |
8898 |
买入 |
| 09:34:15 |
87.84 |
2 |
8900 |
买入 |
| 09:34:18 |
87.78 |
34 |
8934 |
卖出 |
| 09:34:21 |
87.83 |
43 |
8977 |
买入 |
| 09:34:24 |
87.71 |
72 |
9049 |
卖出 |
| 09:34:27 |
87.78 |
47 |
9096 |
买入 |
| 09:34:30 |
87.7 |
29 |
9125 |
卖出 |
| 09:34:33 |
87.68 |
85 |
9210 |
卖出 |
| 09:34:36 |
87.69 |
24 |
9234 |
买入 |
| 09:34:39 |
87.63 |
14 |
9248 |
卖出 |
| 09:34:42 |
87.67 |
55 |
9303 |
买入 |
| 09:34:45 |
87.63 |
18 |
9321 |
卖出 |
| 09:34:48 |
87.61 |
77 |
9398 |
卖出 |
| 09:34:51 |
87.62 |
40 |
9438 |
买入 |
| 09:34:54 |
87.67 |
32 |
9470 |
买入 |
| 09:34:57 |
87.62 |
31 |
9501 |
卖出 |
| 09:35:00 |
87.52 |
60 |
9561 |
卖出 |
| 09:35:03 |
87.61 |
24 |
9585 |
买入 |
| 09:35:06 |
87.5 |
89 |
9674 |
卖出 |
| 09:35:09 |
87.5 |
13 |
9687 |
买入 |
| 09:35:12 |
87.34 |
20 |
9707 |
卖出 |
| 09:35:15 |
87.55 |
116 |
9823 |
买入 |
| 09:35:18 |
87.55 |
21 |
9844 |
卖出 |
| 09:35:21 |
87.66 |
98 |
9942 |
买入 |
| 09:35:24 |
87.51 |
17 |
9959 |
卖出 |
| 09:35:27 |
87.55 |
16 |
9975 |
买入 |
| 09:35:30 |
87.55 |
53 |
10028 |
买入 |
| 09:35:33 |
87.39 |
32 |
10060 |
卖出 |
| 09:35:36 |
87.4 |
19 |
10079 |
买入 |
| 09:35:39 |
87.39 |
30 |
10109 |
卖出 |
| 09:35:42 |
87.3 |
5 |
10114 |
卖出 |
| 09:35:45 |
87.5 |
97 |
10211 |
买入 |
| 09:35:48 |
87.45 |
65 |
10276 |
卖出 |
| 09:35:51 |
87.4 |
28 |
10304 |
卖出 |
| 09:35:54 |
87.55 |
49 |
10353 |
买入 |
| 09:35:57 |
87.69 |
61 |
10414 |
买入 |
| 09:36:00 |
87.59 |
20 |
10434 |
卖出 |
| 09:36:03 |
87.69 |
19 |
10453 |
买入 |
| 09:36:06 |
87.71 |
18 |
10471 |
买入 |
| 09:36:09 |
87.71 |
37 |
10508 |
买入 |
| 09:36:12 |
87.69 |
55 |
10563 |
卖出 |
| 09:36:15 |
87.8 |
18 |
10581 |
买入 |
| 09:36:18 |
87.72 |
29 |
10610 |
卖出 |
| 09:36:21 |
87.69 |
63 |
10673 |
卖出 |
| 09:36:24 |
87.68 |
58 |
10731 |
卖出 |
| 09:36:27 |
87.75 |
39 |
10770 |
买入 |
| 09:36:30 |
87.75 |
21 |
10791 |
买入 |
| 09:36:33 |
87.6 |
70 |
10861 |
卖出 |
| 09:36:36 |
87.75 |
70 |
10931 |
卖出 |
| 09:36:39 |
87.78 |
25 |
10956 |
买入 |
| 09:36:42 |
87.8 |
13 |
10969 |
买入 |
| 09:36:45 |
87.75 |
183 |
11152 |
卖出 |
| 09:36:48 |
87.84 |
52 |
11204 |
买入 |
| 09:36:51 |
88 |
29 |
11233 |
买入 |
| 09:36:54 |
88 |
13 |
11246 |
买入 |
| 09:36:57 |
88.01 |
23 |
11269 |
买入 |
| 09:37:00 |
88 |
15 |
11284 |
卖出 |
| 09:37:03 |
88.01 |
16 |
11300 |
买入 |
| 09:37:06 |
88.04 |
16 |
11316 |
买入 |
| 09:37:09 |
88.07 |
134 |
11450 |
买入 |
| 09:37:12 |
87.83 |
285 |
11735 |
卖出 |
| 09:37:15 |
87.76 |
96 |
11831 |
卖出 |
| 09:37:18 |
87.88 |
73 |
11904 |
买入 |
| 09:37:21 |
87.83 |
55 |
11959 |
卖出 |
| 09:37:24 |
87.9 |
6 |
11965 |
买入 |
| 09:37:27 |
87.84 |
11 |
11976 |
买入 |
| 09:37:30 |
88.03 |
35 |
12011 |
买入 |
| 09:37:33 |
87.95 |
124 |
12135 |
卖出 |
| 09:37:36 |
87.96 |
32 |
12167 |
卖出 |
| 09:37:39 |
88.01 |
34 |
12201 |
卖出 |
| 09:37:42 |
88 |
69 |
12270 |
卖出 |
| 09:37:45 |
88.2 |
74 |
12344 |
买入 |
| 09:37:48 |
88 |
86 |
12430 |
卖出 |
| 09:37:51 |
88.13 |
94 |
12524 |
买入 |
| 09:37:54 |
88.08 |
122 |
12646 |
卖出 |
| 09:37:57 |
87.98 |
27 |
12673 |
卖出 |
| 09:38:00 |
87.98 |
45 |
12718 |
买入 |
| 09:38:03 |
87.76 |
84 |
12802 |
卖出 |
| 09:38:06 |
87.77 |
34 |
12836 |
买入 |
| 09:38:09 |
87.84 |
91 |
12927 |
买入 |
| 09:38:12 |
87.74 |
58 |
12985 |
卖出 |
| 09:38:15 |
87.6 |
24 |
13009 |
卖出 |
| 09:38:18 |
87.84 |
18 |
13027 |
买入 |
| 09:38:21 |
87.77 |
11 |
13038 |
卖出 |
| 09:38:24 |
87.77 |
23 |
13061 |
卖出 |
| 09:38:27 |
87.74 |
60 |
13121 |
卖出 |
| 09:38:30 |
87.74 |
34 |
13155 |
卖出 |
| 09:38:33 |
87.7 |
14 |
13169 |
卖出 |
| 09:38:36 |
87.7 |
33 |
13202 |
买入 |
| 09:38:39 |
87.7 |
53 |
13255 |
买入 |
| 09:38:42 |
87.7 |
19 |
13274 |
卖出 |
| 09:38:45 |
87.87 |
90 |
13364 |
买入 |
| 09:38:48 |
87.79 |
57 |
13421 |
卖出 |
| 09:38:51 |
87.88 |
8 |
13429 |
买入 |
| 09:38:54 |
87.74 |
39 |
13468 |
卖出 |
| 09:38:57 |
87.85 |
48 |
13516 |
买入 |
| 09:39:00 |
87.79 |
14 |
13530 |
买入 |
| 09:39:03 |
87.79 |
20 |
13550 |
买入 |
| 09:39:06 |
87.74 |
24 |
13574 |
卖出 |
| 09:39:09 |
87.79 |
31 |
13605 |
买入 |
| 09:39:12 |
87.64 |
288 |
13893 |
卖出 |
| 09:39:15 |
87.68 |
121 |
14014 |
买入 |
| 09:39:18 |
87.68 |
2 |
14016 |
买入 |
| 09:39:21 |
87.79 |
71 |
14087 |
买入 |
| 09:39:24 |
87.92 |
163 |
14250 |
买入 |
| 09:39:27 |
88.01 |
74 |
14324 |
买入 |
| 09:39:30 |
87.85 |
23 |
14347 |
卖出 |
| 09:39:33 |
87.95 |
37 |
14384 |
买入 |
| 09:39:36 |
87.91 |
52 |
14436 |
卖出 |
| 09:39:39 |
88 |
32 |
14468 |
买入 |
| 09:39:42 |
87.71 |
19 |
14487 |
卖出 |
| 09:39:45 |
87.91 |
74 |
14561 |
买入 |
| 09:39:48 |
87.8 |
15 |
14576 |
卖出 |
| 09:39:51 |
87.8 |
12 |
14588 |
卖出 |
| 09:39:54 |
87.94 |
19 |
14607 |
买入 |
| 09:39:57 |
87.85 |
53 |
14660 |
卖出 |
| 09:40:00 |
87.8 |
62 |
14722 |
卖出 |
| 09:40:03 |
87.93 |
13 |
14735 |
买入 |
| 09:40:06 |
87.93 |
31 |
14766 |
买入 |
| 09:40:09 |
87.95 |
96 |
14862 |
买入 |
| 09:40:12 |
87.93 |
12 |
14874 |
卖出 |
| 09:40:15 |
88 |
7 |
14881 |
买入 |
| 09:40:18 |
87.94 |
22 |
14903 |
卖出 |
| 09:40:21 |
88.01 |
101 |
15004 |
买入 |
| 09:40:24 |
88 |
132 |
15136 |
卖出 |
| 09:40:27 |
88 |
143 |
15279 |
买入 |
| 09:40:30 |
88.1 |
43 |
15322 |
买入 |
| 09:40:33 |
88.04 |
23 |
15345 |
卖出 |
| 09:40:36 |
88.1 |
16 |
15361 |
买入 |
| 09:40:39 |
88.1 |
11 |
15372 |
卖出 |
| 09:40:42 |
88.13 |
5 |
15377 |
买入 |
| 09:40:45 |
88.18 |
119 |
15496 |
买入 |
| 09:40:48 |
88.18 |
36 |
15532 |
卖出 |
| 09:40:51 |
88.29 |
1 |
15533 |
买入 |
| 09:40:54 |
88.3 |
13 |
15546 |
卖出 |
| 09:40:57 |
88.29 |
120 |
15666 |
卖出 |
| 09:41:00 |
88.37 |
127 |
15793 |
买入 |
| 09:41:03 |
88.3 |
303 |
16096 |
卖出 |
| 09:41:06 |
88.22 |
56 |
16152 |
卖出 |
| 09:41:09 |
88.05 |
186 |
16338 |
卖出 |
| 09:41:12 |
88.16 |
69 |
16407 |
买入 |
| 09:41:15 |
88.22 |
44 |
16451 |
买入 |
| 09:41:18 |
88.16 |
27 |
16478 |
卖出 |
| 09:41:21 |
88.15 |
66 |
16544 |
卖出 |
| 09:41:24 |
88.2 |
55 |
16599 |
买入 |
| 09:41:27 |
88.2 |
21 |
16620 |
卖出 |
| 09:41:30 |
88.26 |
26 |
16646 |
买入 |
| 09:41:33 |
88.22 |
20 |
16666 |
卖出 |
| 09:41:36 |
88.29 |
56 |
16722 |
买入 |
| 09:41:39 |
88.35 |
22 |
16744 |
买入 |
| 09:41:42 |
88.36 |
10 |
16754 |
买入 |
| 09:41:45 |
88.4 |
157 |
16911 |
买入 |
| 09:41:48 |
88.36 |
154 |
17065 |
卖出 |
| 09:41:51 |
88.36 |
110 |
17175 |
买入 |
| 09:41:54 |
88.22 |
78 |
17253 |
卖出 |
| 09:41:57 |
88.36 |
105 |
17358 |
买入 |
| 09:42:00 |
88.18 |
107 |
17465 |
卖出 |
| 09:42:03 |
88.2 |
57 |
17522 |
买入 |
| 09:42:06 |
88.24 |
80 |
17602 |
买入 |
| 09:42:09 |
88.2 |
10 |
17612 |
卖出 |