新开普[300248]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.65 |
20 |
20 |
集合竞价 |
| 09:15:12 |
9.35 |
126 |
126 |
集合竞价 |
| 09:16:24 |
9.29 |
136 |
136 |
集合竞价 |
| 09:17:00 |
9.28 |
153 |
153 |
集合竞价 |
| 09:17:45 |
9.28 |
156 |
156 |
集合竞价 |
| 09:18:03 |
9.28 |
159 |
159 |
集合竞价 |
| 09:18:12 |
9.28 |
159 |
159 |
集合竞价 |
| 09:18:30 |
9.28 |
159 |
159 |
集合竞价 |
| 09:18:48 |
9.29 |
175 |
175 |
集合竞价 |
| 09:18:57 |
9.32 |
167 |
167 |
集合竞价 |
| 09:19:42 |
9.35 |
168 |
168 |
集合竞价 |
| 09:20:30 |
9.35 |
169 |
169 |
集合竞价 |
| 09:20:48 |
9.35 |
169 |
169 |
集合竞价 |
| 09:21:15 |
9.35 |
170 |
170 |
集合竞价 |
| 09:21:33 |
9.35 |
170 |
170 |
集合竞价 |
| 09:22:18 |
9.41 |
170 |
170 |
集合竞价 |
| 09:22:36 |
9.41 |
170 |
170 |
集合竞价 |
| 09:22:54 |
9.41 |
211 |
211 |
集合竞价 |
| 09:23:03 |
9.41 |
211 |
211 |
集合竞价 |
| 09:23:12 |
9.41 |
211 |
211 |
集合竞价 |
| 09:23:30 |
9.41 |
212 |
212 |
集合竞价 |
| 09:23:39 |
9.41 |
216 |
216 |
集合竞价 |
| 09:23:48 |
9.35 |
336 |
336 |
集合竞价 |
| 09:23:57 |
9.38 |
336 |
336 |
集合竞价 |
| 09:24:06 |
9.35 |
368 |
368 |
集合竞价 |
| 09:24:15 |
9.35 |
368 |
368 |
集合竞价 |
| 09:24:24 |
9.35 |
375 |
375 |
集合竞价 |
| 09:24:33 |
9.37 |
375 |
375 |
集合竞价 |
| 09:24:42 |
9.38 |
383 |
383 |
集合竞价 |
| 09:24:51 |
9.41 |
383 |
383 |
集合竞价 |
| 09:25:00 |
9.45 |
574 |
574 |
集合竞价 |
| 09:25:03 |
9.37 |
905 |
1479 |
卖出 |
| 09:30:03 |
9.43 |
223 |
1702 |
买入 |
| 09:30:06 |
9.43 |
450 |
2152 |
买入 |
| 09:30:09 |
9.53 |
88 |
2240 |
买入 |
| 09:30:12 |
9.45 |
15 |
2255 |
卖出 |
| 09:30:15 |
9.55 |
56 |
2311 |
买入 |
| 09:30:18 |
9.58 |
149 |
2460 |
买入 |
| 09:30:21 |
9.63 |
822 |
3282 |
买入 |
| 09:30:24 |
9.64 |
341 |
3623 |
买入 |
| 09:30:27 |
9.63 |
806 |
4429 |
卖出 |
| 09:30:30 |
9.65 |
384 |
4813 |
买入 |
| 09:30:33 |
9.65 |
170 |
4983 |
买入 |
| 09:30:36 |
9.65 |
243 |
5226 |
卖出 |
| 09:30:39 |
9.67 |
626 |
5852 |
买入 |
| 09:30:42 |
9.64 |
201 |
6053 |
卖出 |
| 09:30:45 |
9.61 |
57 |
6110 |
卖出 |
| 09:30:48 |
9.61 |
442 |
6552 |
买入 |
| 09:30:51 |
9.63 |
260 |
6812 |
买入 |
| 09:30:54 |
9.62 |
181 |
6993 |
卖出 |
| 09:30:57 |
9.61 |
630 |
7623 |
卖出 |
| 09:31:00 |
9.61 |
136 |
7759 |
买入 |
| 09:31:03 |
9.62 |
681 |
8440 |
买入 |
| 09:31:06 |
9.63 |
480 |
8920 |
买入 |
| 09:31:09 |
9.63 |
946 |
9866 |
买入 |
| 09:31:12 |
9.63 |
354 |
10220 |
买入 |
| 09:31:15 |
9.63 |
982 |
11202 |
买入 |
| 09:31:18 |
9.6 |
901 |
12103 |
卖出 |
| 09:31:21 |
9.59 |
230 |
12333 |
卖出 |
| 09:31:24 |
9.58 |
778 |
13111 |
卖出 |
| 09:31:27 |
9.6 |
214 |
13325 |
买入 |
| 09:31:30 |
9.61 |
800 |
14125 |
买入 |
| 09:31:33 |
9.6 |
125 |
14250 |
卖出 |
| 09:31:36 |
9.62 |
400 |
14650 |
买入 |
| 09:31:39 |
9.6 |
197 |
14847 |
卖出 |
| 09:31:42 |
9.62 |
366 |
15213 |
买入 |
| 09:31:45 |
9.58 |
180 |
15393 |
卖出 |
| 09:31:48 |
9.59 |
135 |
15528 |
买入 |
| 09:31:51 |
9.59 |
142 |
15670 |
买入 |
| 09:31:54 |
9.56 |
451 |
16121 |
卖出 |
| 09:31:57 |
9.58 |
15 |
16136 |
买入 |
| 09:32:00 |
9.57 |
230 |
16366 |
卖出 |
| 09:32:03 |
9.57 |
279 |
16645 |
卖出 |
| 09:32:06 |
9.57 |
553 |
17198 |
买入 |
| 09:32:09 |
9.59 |
947 |
18145 |
买入 |
| 09:32:12 |
9.62 |
633 |
18778 |
买入 |
| 09:32:15 |
9.6 |
221 |
18999 |
卖出 |
| 09:32:18 |
9.6 |
196 |
19195 |
卖出 |
| 09:32:21 |
9.58 |
593 |
19788 |
卖出 |
| 09:32:24 |
9.6 |
210 |
19998 |
买入 |
| 09:32:27 |
9.59 |
389 |
20387 |
卖出 |
| 09:32:30 |
9.58 |
67 |
20454 |
卖出 |
| 09:32:33 |
9.58 |
132 |
20586 |
买入 |
| 09:32:36 |
9.56 |
540 |
21126 |
卖出 |
| 09:32:39 |
9.55 |
40 |
21166 |
卖出 |
| 09:32:42 |
9.57 |
633 |
21799 |
买入 |
| 09:32:45 |
9.57 |
707 |
22506 |
买入 |
| 09:32:48 |
9.55 |
324 |
22830 |
卖出 |
| 09:32:51 |
9.56 |
177 |
23007 |
买入 |
| 09:32:54 |
9.53 |
241 |
23248 |
卖出 |
| 09:32:57 |
9.56 |
122 |
23370 |
买入 |
| 09:33:00 |
9.56 |
80 |
23450 |
卖出 |
| 09:33:03 |
9.55 |
96 |
23546 |
卖出 |
| 09:33:06 |
9.54 |
67 |
23613 |
卖出 |
| 09:33:09 |
9.55 |
58 |
23671 |
买入 |
| 09:33:12 |
9.53 |
40 |
23711 |
卖出 |
| 09:33:15 |
9.52 |
147 |
23858 |
卖出 |
| 09:33:18 |
9.54 |
85 |
23943 |
买入 |
| 09:33:21 |
9.53 |
105 |
24048 |
卖出 |
| 09:33:24 |
9.53 |
65 |
24113 |
卖出 |
| 09:33:27 |
9.53 |
412 |
24525 |
买入 |
| 09:33:30 |
9.49 |
215 |
24740 |
卖出 |
| 09:33:33 |
9.48 |
183 |
24923 |
买入 |
| 09:33:36 |
9.46 |
65 |
24988 |
卖出 |
| 09:33:39 |
9.44 |
103 |
25091 |
卖出 |
| 09:33:42 |
9.44 |
37 |
25128 |
卖出 |
| 09:33:45 |
9.44 |
73 |
25201 |
卖出 |
| 09:33:48 |
9.45 |
374 |
25575 |
买入 |
| 09:33:51 |
9.45 |
179 |
25754 |
买入 |
| 09:33:54 |
9.44 |
251 |
26005 |
卖出 |
| 09:33:57 |
9.45 |
233 |
26238 |
买入 |
| 09:34:00 |
9.48 |
58 |
26296 |
买入 |
| 09:34:03 |
9.46 |
11 |
26307 |
卖出 |
| 09:34:06 |
9.46 |
50 |
26357 |
卖出 |
| 09:34:09 |
9.46 |
59 |
26416 |
买入 |
| 09:34:12 |
9.46 |
331 |
26747 |
买入 |
| 09:34:15 |
9.46 |
159 |
26906 |
买入 |
| 09:34:18 |
9.47 |
869 |
27775 |
买入 |
| 09:34:21 |
9.49 |
36 |
27811 |
买入 |
| 09:34:24 |
9.51 |
643 |
28454 |
买入 |
| 09:34:27 |
9.51 |
39 |
28493 |
卖出 |
| 09:34:30 |
9.51 |
62 |
28555 |
卖出 |
| 09:34:33 |
9.52 |
116 |
28671 |
买入 |
| 09:34:36 |
9.51 |
71 |
28742 |
卖出 |
| 09:34:39 |
9.51 |
181 |
28923 |
买入 |
| 09:34:42 |
9.51 |
348 |
29271 |
买入 |
| 09:34:45 |
9.48 |
545 |
29816 |
卖出 |
| 09:34:48 |
9.5 |
348 |
30164 |
买入 |
| 09:34:51 |
9.51 |
360 |
30524 |
买入 |
| 09:34:54 |
9.46 |
306 |
30830 |
卖出 |
| 09:34:57 |
9.5 |
266 |
31096 |
买入 |
| 09:35:00 |
9.49 |
918 |
32014 |
卖出 |
| 09:35:03 |
9.5 |
66 |
32080 |
买入 |
| 09:35:06 |
9.49 |
301 |
32381 |
卖出 |
| 09:35:09 |
9.49 |
157 |
32538 |
卖出 |
| 09:35:12 |
9.49 |
157 |
32695 |
卖出 |
| 09:35:15 |
9.5 |
452 |
33147 |
买入 |
| 09:35:18 |
9.48 |
26 |
33173 |
卖出 |
| 09:35:21 |
9.47 |
383 |
33556 |
卖出 |
| 09:35:24 |
9.49 |
133 |
33689 |
买入 |
| 09:35:27 |
9.49 |
332 |
34021 |
买入 |
| 09:35:30 |
9.49 |
505 |
34526 |
卖出 |
| 09:35:33 |
9.48 |
179 |
34705 |
卖出 |
| 09:35:36 |
9.49 |
149 |
34854 |
买入 |
| 09:35:39 |
9.52 |
304 |
35158 |
买入 |
| 09:35:45 |
9.5 |
21 |
35179 |
卖出 |
| 09:35:48 |
9.53 |
81 |
35260 |
买入 |
| 09:35:51 |
9.52 |
22 |
35282 |
买入 |
| 09:35:57 |
9.55 |
78 |
35360 |
买入 |
| 09:36:00 |
9.53 |
23 |
35383 |
卖出 |
| 09:36:03 |
9.53 |
73 |
35456 |
卖出 |
| 09:36:06 |
9.52 |
42 |
35498 |
卖出 |
| 09:36:09 |
9.52 |
13 |
35511 |
卖出 |
| 09:36:12 |
9.53 |
14 |
35525 |
买入 |
| 09:36:15 |
9.53 |
9 |
35534 |
买入 |
| 09:36:18 |
9.53 |
12 |
35546 |
买入 |
| 09:36:21 |
9.52 |
11 |
35557 |
卖出 |
| 09:36:24 |
9.53 |
64 |
35621 |
卖出 |
| 09:36:27 |
9.54 |
47 |
35668 |
买入 |
| 09:36:30 |
9.53 |
69 |
35737 |
买入 |
| 09:36:33 |
9.54 |
136 |
35873 |
买入 |
| 09:36:36 |
9.53 |
116 |
35989 |
卖出 |
| 09:36:39 |
9.53 |
22 |
36011 |
卖出 |
| 09:36:42 |
9.54 |
148 |
36159 |
买入 |
| 09:36:45 |
9.53 |
43 |
36202 |
卖出 |
| 09:36:48 |
9.53 |
52 |
36254 |
卖出 |
| 09:36:51 |
9.59 |
2371 |
38625 |
买入 |
| 09:36:54 |
9.6 |
445 |
39070 |
买入 |
| 09:36:57 |
9.58 |
407 |
39477 |
卖出 |
| 09:37:00 |
9.57 |
24 |
39501 |
卖出 |
| 09:37:03 |
9.57 |
154 |
39655 |
卖出 |
| 09:37:06 |
9.57 |
48 |
39703 |
买入 |
| 09:37:09 |
9.54 |
50 |
39753 |
卖出 |
| 09:37:12 |
9.54 |
104 |
39857 |
卖出 |
| 09:37:15 |
9.54 |
69 |
39926 |
卖出 |
| 09:37:18 |
9.54 |
401 |
40327 |
卖出 |
| 09:37:21 |
9.54 |
59 |
40386 |
卖出 |
| 09:37:24 |
9.54 |
45 |
40431 |
卖出 |
| 09:37:27 |
9.55 |
78 |
40509 |
买入 |
| 09:37:30 |
9.54 |
29 |
40538 |
卖出 |
| 09:37:33 |
9.56 |
52 |
40590 |
买入 |
| 09:37:36 |
9.55 |
50 |
40640 |
卖出 |
| 09:37:39 |
9.57 |
32 |
40672 |
买入 |
| 09:37:42 |
9.56 |
28 |
40700 |
卖出 |
| 09:37:45 |
9.56 |
59 |
40759 |
卖出 |
| 09:37:48 |
9.55 |
9 |
40768 |
卖出 |
| 09:37:51 |
9.56 |
73 |
40841 |
买入 |
| 09:37:54 |
9.55 |
17 |
40858 |
卖出 |
| 09:38:00 |
9.56 |
130 |
40988 |
买入 |
| 09:38:03 |
9.56 |
1 |
40989 |
卖出 |
| 09:38:06 |
9.56 |
93 |
41082 |
卖出 |
| 09:38:12 |
9.56 |
202 |
41284 |
卖出 |
| 09:38:15 |
9.56 |
447 |
41731 |
卖出 |
| 09:38:18 |
9.55 |
50 |
41781 |
卖出 |
| 09:38:21 |
9.56 |
102 |
41883 |
买入 |
| 09:38:24 |
9.57 |
100 |
41983 |
买入 |
| 09:38:27 |
9.57 |
26 |
42009 |
买入 |
| 09:38:33 |
9.54 |
20 |
42029 |
卖出 |
| 09:38:36 |
9.54 |
36 |
42065 |
卖出 |
| 09:38:39 |
9.54 |
145 |
42210 |
买入 |
| 09:38:42 |
9.56 |
177 |
42387 |
买入 |
| 09:38:45 |
9.54 |
305 |
42692 |
卖出 |
| 09:38:48 |
9.54 |
118 |
42810 |
买入 |
| 09:38:51 |
9.56 |
10 |
42820 |
买入 |
| 09:38:54 |
9.56 |
147 |
42967 |
买入 |
| 09:38:57 |
9.56 |
34 |
43001 |
买入 |
| 09:39:00 |
9.55 |
23 |
43024 |
卖出 |
| 09:39:03 |
9.55 |
261 |
43285 |
卖出 |
| 09:39:06 |
9.54 |
307 |
43592 |
卖出 |
| 09:39:09 |
9.54 |
38 |
43630 |
买入 |
| 09:39:12 |
9.55 |
150 |
43780 |
买入 |
| 09:39:15 |
9.54 |
97 |
43877 |
买入 |
| 09:39:18 |
9.54 |
45 |
43922 |
买入 |
| 09:39:21 |
9.57 |
1365 |
45287 |
买入 |
| 09:39:24 |
9.55 |
189 |
45476 |
卖出 |
| 09:39:27 |
9.58 |
260 |
45736 |
买入 |
| 09:39:30 |
9.58 |
22 |
45758 |
买入 |
| 09:39:33 |
9.56 |
434 |
46192 |
卖出 |
| 09:39:36 |
9.56 |
14 |
46206 |
买入 |
| 09:39:39 |
9.56 |
120 |
46326 |
买入 |
| 09:39:42 |
9.55 |
1 |
46327 |
买入 |
| 09:39:45 |
9.55 |
17 |
46344 |
买入 |
| 09:39:48 |
9.56 |
31 |
46375 |
买入 |
| 09:39:51 |
9.55 |
62 |
46437 |
卖出 |
| 09:39:57 |
9.56 |
29 |
46466 |
卖出 |
| 09:40:00 |
9.55 |
35 |
46501 |
卖出 |
| 09:40:06 |
9.55 |
35 |
46536 |
卖出 |
| 09:40:09 |
9.55 |
47 |
46583 |
卖出 |
| 09:40:12 |
9.55 |
15 |
46598 |
卖出 |
| 09:40:15 |
9.56 |
50 |
46648 |
买入 |
| 09:40:18 |
9.54 |
84 |
46732 |
卖出 |
| 09:40:21 |
9.54 |
9 |
46741 |
卖出 |
| 09:40:24 |
9.56 |
73 |
46814 |
买入 |
| 09:40:27 |
9.55 |
92 |
46906 |
买入 |
| 09:40:33 |
9.55 |
40 |
46946 |
卖出 |
| 09:40:36 |
9.55 |
9 |
46955 |
卖出 |
| 09:40:39 |
9.55 |
14 |
46969 |
卖出 |
| 09:40:42 |
9.55 |
6 |
46975 |
卖出 |
| 09:40:45 |
9.54 |
21 |
46996 |
卖出 |
| 09:40:48 |
9.55 |
10 |
47006 |
买入 |
| 09:40:51 |
9.55 |
64 |
47070 |
买入 |
| 09:40:54 |
9.55 |
51 |
47121 |
卖出 |
| 09:40:57 |
9.57 |
121 |
47242 |
买入 |
| 09:41:00 |
9.56 |
75 |
47317 |
卖出 |
| 09:41:03 |
9.54 |
31 |
47348 |
卖出 |
| 09:41:06 |
9.56 |
90 |
47438 |
买入 |
| 09:41:09 |
9.54 |
95 |
47533 |
卖出 |
| 09:41:12 |
9.54 |
32 |
47565 |
卖出 |
| 09:41:15 |
9.54 |
47 |
47612 |
卖出 |
| 09:41:18 |
9.53 |
1 |
47613 |
卖出 |
| 09:41:21 |
9.52 |
89 |
47702 |
卖出 |
| 09:41:24 |
9.52 |
3 |
47705 |
卖出 |
| 09:41:27 |
9.52 |
33 |
47738 |
卖出 |
| 09:41:30 |
9.52 |
38 |
47776 |
卖出 |
| 09:41:33 |
9.52 |
121 |
47897 |
卖出 |
| 09:41:36 |
9.53 |
184 |
48081 |
买入 |
| 09:41:39 |
9.54 |
215 |
48296 |
买入 |
| 09:41:42 |
9.54 |
23 |
48319 |
卖出 |
| 09:41:45 |
9.53 |
88 |
48407 |
卖出 |
| 09:41:48 |
9.53 |
13 |
48420 |
卖出 |
| 09:41:51 |
9.52 |
49 |
48469 |
卖出 |
| 09:41:54 |
9.53 |
180 |
48649 |
买入 |
| 09:41:57 |
9.52 |
26 |
48675 |
卖出 |
| 09:42:00 |
9.52 |
65 |
48740 |
卖出 |
| 09:42:03 |
9.51 |
46 |
48786 |
卖出 |
| 09:42:06 |
9.52 |
82 |
48868 |
买入 |
| 09:42:09 |
9.51 |
45 |
48913 |
卖出 |
| 09:42:12 |
9.52 |
204 |
49117 |
买入 |
| 09:42:15 |
9.5 |
69 |
49186 |
卖出 |
| 09:42:18 |
9.53 |
163 |
49349 |
买入 |
| 09:42:21 |
9.55 |
442 |
49791 |
买入 |
| 09:42:24 |
9.54 |
57 |
49848 |
卖出 |
| 09:42:27 |
9.53 |
105 |
49953 |
卖出 |
| 09:42:30 |
9.54 |
8 |
49961 |
买入 |
| 09:42:33 |
9.53 |
26 |
49987 |
卖出 |
| 09:42:36 |
9.54 |
41 |
50028 |
买入 |
| 09:42:39 |
9.53 |
109 |
50137 |
卖出 |
| 09:42:42 |
9.54 |
44 |
50181 |
买入 |
| 09:42:45 |
9.54 |
19 |
50200 |
买入 |
| 09:42:48 |
9.53 |
106 |
50306 |
卖出 |
| 09:42:51 |
9.53 |
12 |
50318 |
卖出 |
| 09:42:54 |
9.54 |
49 |
50367 |
买入 |
| 09:42:57 |
9.54 |
12 |
50379 |
卖出 |
| 09:43:00 |
9.53 |
56 |
50435 |
卖出 |
| 09:43:03 |
9.54 |
33 |
50468 |
买入 |
| 09:43:06 |
9.54 |
100 |
50568 |
买入 |
| 09:43:09 |
9.53 |
80 |
50648 |
卖出 |
| 09:43:12 |
9.53 |
135 |
50783 |
卖出 |
| 09:43:15 |
9.53 |
12 |
50795 |
卖出 |
| 09:43:18 |
9.53 |
78 |
50873 |
卖出 |
| 09:43:21 |
9.53 |
77 |
50950 |
卖出 |
| 09:43:24 |
9.54 |
38 |
50988 |
买入 |
| 09:43:27 |
9.54 |
26 |
51014 |
买入 |
| 09:43:30 |
9.53 |
16 |
51030 |
卖出 |
| 09:43:33 |
9.53 |
61 |
51091 |
卖出 |
| 09:43:36 |
9.56 |
976 |
52067 |
买入 |
| 09:43:39 |
9.57 |
144 |
52211 |
买入 |
| 09:43:42 |
9.57 |
41 |
52252 |
卖出 |
| 09:43:45 |
9.58 |
61 |
52313 |
买入 |
| 09:43:48 |
9.57 |
76 |
52389 |
卖出 |