开山股份[300257]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.26 |
132 |
132 |
集合竞价 |
| 09:15:12 |
16.31 |
313 |
313 |
集合竞价 |
| 09:16:15 |
16.31 |
313 |
313 |
集合竞价 |
| 09:19:33 |
16.31 |
313 |
313 |
集合竞价 |
| 09:20:03 |
16.31 |
314 |
314 |
集合竞价 |
| 09:20:12 |
16.31 |
325 |
325 |
集合竞价 |
| 09:21:15 |
16.31 |
325 |
325 |
集合竞价 |
| 09:21:51 |
16.31 |
353 |
353 |
集合竞价 |
| 09:22:18 |
16.31 |
353 |
353 |
集合竞价 |
| 09:23:39 |
16.3 |
353 |
353 |
集合竞价 |
| 09:24:06 |
16.3 |
358 |
358 |
集合竞价 |
| 09:24:24 |
16.3 |
358 |
358 |
集合竞价 |
| 09:24:33 |
16.31 |
373 |
373 |
集合竞价 |
| 09:24:42 |
16.31 |
383 |
383 |
集合竞价 |
| 09:24:51 |
16.31 |
399 |
399 |
集合竞价 |
| 09:25:00 |
16.35 |
399 |
399 |
集合竞价 |
| 09:25:03 |
16.44 |
463 |
862 |
卖出 |
| 09:30:03 |
16.53 |
129 |
991 |
买入 |
| 09:30:06 |
16.46 |
2 |
993 |
卖出 |
| 09:30:09 |
16.54 |
16 |
1009 |
买入 |
| 09:30:12 |
16.57 |
22 |
1031 |
买入 |
| 09:30:15 |
16.6 |
15 |
1046 |
买入 |
| 09:30:18 |
16.57 |
2 |
1048 |
卖出 |
| 09:30:21 |
16.61 |
4 |
1052 |
买入 |
| 09:30:24 |
16.61 |
88 |
1140 |
买入 |
| 09:30:27 |
16.64 |
13 |
1153 |
买入 |
| 09:30:30 |
16.65 |
20 |
1173 |
买入 |
| 09:30:33 |
16.6 |
109 |
1282 |
卖出 |
| 09:30:36 |
16.62 |
3 |
1285 |
买入 |
| 09:30:39 |
16.65 |
22 |
1307 |
买入 |
| 09:30:42 |
16.64 |
40 |
1347 |
卖出 |
| 09:30:45 |
16.65 |
25 |
1372 |
买入 |
| 09:30:48 |
16.65 |
9 |
1381 |
买入 |
| 09:30:51 |
16.65 |
35 |
1416 |
买入 |
| 09:30:57 |
16.65 |
19 |
1435 |
买入 |
| 09:31:00 |
16.66 |
7 |
1442 |
买入 |
| 09:31:03 |
16.67 |
39 |
1481 |
买入 |
| 09:31:06 |
16.67 |
7 |
1488 |
买入 |
| 09:31:09 |
16.67 |
8 |
1496 |
卖出 |
| 09:31:12 |
16.63 |
39 |
1535 |
卖出 |
| 09:31:15 |
16.66 |
30 |
1565 |
买入 |
| 09:31:18 |
16.64 |
25 |
1590 |
卖出 |
| 09:31:21 |
16.68 |
35 |
1625 |
买入 |
| 09:31:24 |
16.69 |
30 |
1655 |
买入 |
| 09:31:27 |
16.7 |
32 |
1687 |
买入 |
| 09:31:30 |
16.7 |
25 |
1712 |
买入 |
| 09:31:33 |
16.69 |
49 |
1761 |
卖出 |
| 09:31:36 |
16.67 |
29 |
1790 |
卖出 |
| 09:31:39 |
16.67 |
20 |
1810 |
买入 |
| 09:31:42 |
16.67 |
15 |
1825 |
买入 |
| 09:31:45 |
16.67 |
26 |
1851 |
买入 |
| 09:31:48 |
16.67 |
54 |
1905 |
买入 |
| 09:31:51 |
16.67 |
32 |
1937 |
买入 |
| 09:31:54 |
16.7 |
56 |
1993 |
买入 |
| 09:31:57 |
16.72 |
9 |
2002 |
买入 |
| 09:32:00 |
16.72 |
3 |
2005 |
买入 |
| 09:32:03 |
16.71 |
10 |
2015 |
卖出 |
| 09:32:06 |
16.71 |
15 |
2030 |
卖出 |
| 09:32:09 |
16.72 |
14 |
2044 |
买入 |
| 09:32:12 |
16.72 |
5 |
2049 |
买入 |
| 09:32:15 |
16.72 |
50 |
2099 |
买入 |
| 09:32:21 |
16.71 |
7 |
2106 |
卖出 |
| 09:32:24 |
16.73 |
43 |
2149 |
买入 |
| 09:32:27 |
16.75 |
136 |
2285 |
买入 |
| 09:32:30 |
16.72 |
55 |
2340 |
卖出 |
| 09:32:33 |
16.75 |
28 |
2368 |
买入 |
| 09:32:36 |
16.75 |
77 |
2445 |
买入 |
| 09:32:39 |
16.75 |
3 |
2448 |
买入 |
| 09:32:42 |
16.75 |
70 |
2518 |
买入 |
| 09:32:45 |
16.75 |
33 |
2551 |
买入 |
| 09:32:48 |
16.75 |
21 |
2572 |
买入 |
| 09:32:51 |
16.74 |
8 |
2580 |
卖出 |
| 09:32:54 |
16.75 |
29 |
2609 |
买入 |
| 09:32:57 |
16.71 |
87 |
2696 |
卖出 |
| 09:33:00 |
16.71 |
18 |
2714 |
买入 |
| 09:33:03 |
16.7 |
16 |
2730 |
卖出 |
| 09:33:06 |
16.71 |
112 |
2842 |
买入 |
| 09:33:09 |
16.71 |
31 |
2873 |
买入 |
| 09:33:15 |
16.74 |
32 |
2905 |
买入 |
| 09:33:18 |
16.71 |
20 |
2925 |
卖出 |
| 09:33:21 |
16.71 |
20 |
2945 |
卖出 |
| 09:33:24 |
16.75 |
2 |
2947 |
买入 |
| 09:33:27 |
16.71 |
3 |
2950 |
卖出 |
| 09:33:33 |
16.7 |
1 |
2951 |
卖出 |
| 09:33:42 |
16.71 |
5 |
2956 |
买入 |
| 09:33:45 |
16.7 |
10 |
2966 |
卖出 |
| 09:33:48 |
16.73 |
2 |
2968 |
买入 |
| 09:33:54 |
16.74 |
22 |
2990 |
买入 |
| 09:33:57 |
16.74 |
1 |
2991 |
买入 |
| 09:34:00 |
16.68 |
2 |
2993 |
卖出 |
| 09:34:03 |
16.73 |
1 |
2994 |
买入 |
| 09:34:09 |
16.73 |
35 |
3029 |
买入 |
| 09:34:12 |
16.74 |
3 |
3032 |
买入 |
| 09:34:15 |
16.73 |
16 |
3048 |
卖出 |
| 09:34:18 |
16.74 |
5 |
3053 |
买入 |
| 09:34:21 |
16.73 |
8 |
3061 |
卖出 |
| 09:34:24 |
16.74 |
2 |
3063 |
买入 |
| 09:34:27 |
16.74 |
40 |
3103 |
买入 |
| 09:34:30 |
16.74 |
38 |
3141 |
买入 |
| 09:34:33 |
16.74 |
7 |
3148 |
买入 |
| 09:34:36 |
16.75 |
27 |
3175 |
买入 |
| 09:34:39 |
16.77 |
4 |
3179 |
买入 |
| 09:34:42 |
16.76 |
5 |
3184 |
买入 |
| 09:34:45 |
16.76 |
1 |
3185 |
买入 |
| 09:34:48 |
16.75 |
35 |
3220 |
卖出 |
| 09:34:54 |
16.76 |
42 |
3262 |
买入 |
| 09:34:57 |
16.77 |
1 |
3263 |
买入 |
| 09:35:03 |
16.77 |
122 |
3385 |
买入 |
| 09:35:06 |
16.78 |
8 |
3393 |
买入 |
| 09:35:09 |
16.77 |
27 |
3420 |
卖出 |
| 09:35:12 |
16.75 |
316 |
3736 |
卖出 |
| 09:35:15 |
16.74 |
39 |
3775 |
卖出 |
| 09:35:18 |
16.76 |
10 |
3785 |
买入 |
| 09:35:21 |
16.76 |
17 |
3802 |
买入 |
| 09:35:24 |
16.75 |
2 |
3804 |
卖出 |
| 09:35:27 |
16.76 |
11 |
3815 |
买入 |
| 09:35:30 |
16.77 |
5 |
3820 |
买入 |
| 09:35:33 |
16.76 |
5 |
3825 |
卖出 |
| 09:35:36 |
16.75 |
85 |
3910 |
买入 |
| 09:35:39 |
16.75 |
11 |
3921 |
卖出 |
| 09:35:42 |
16.75 |
2 |
3923 |
卖出 |
| 09:35:45 |
16.76 |
20 |
3943 |
买入 |
| 09:35:48 |
16.76 |
18 |
3961 |
买入 |
| 09:35:51 |
16.76 |
11 |
3972 |
卖出 |
| 09:36:00 |
16.75 |
57 |
4029 |
卖出 |
| 09:36:09 |
16.75 |
16 |
4045 |
买入 |
| 09:36:12 |
16.7 |
10 |
4055 |
卖出 |
| 09:36:15 |
16.72 |
24 |
4079 |
买入 |
| 09:36:18 |
16.72 |
3 |
4082 |
买入 |
| 09:36:30 |
16.71 |
24 |
4106 |
卖出 |
| 09:36:33 |
16.71 |
22 |
4128 |
卖出 |
| 09:36:36 |
16.71 |
23 |
4151 |
卖出 |
| 09:36:39 |
16.71 |
1 |
4152 |
买入 |
| 09:36:42 |
16.73 |
145 |
4297 |
买入 |
| 09:36:45 |
16.74 |
12 |
4309 |
买入 |
| 09:36:48 |
16.73 |
24 |
4333 |
卖出 |
| 09:36:54 |
16.76 |
28 |
4361 |
买入 |
| 09:36:57 |
16.74 |
16 |
4377 |
卖出 |
| 09:37:00 |
16.72 |
61 |
4438 |
卖出 |
| 09:37:03 |
16.74 |
55 |
4493 |
买入 |
| 09:37:06 |
16.75 |
33 |
4526 |
买入 |
| 09:37:12 |
16.71 |
65 |
4591 |
卖出 |
| 09:37:15 |
16.74 |
1 |
4592 |
买入 |
| 09:37:24 |
16.74 |
17 |
4609 |
买入 |
| 09:37:27 |
16.71 |
16 |
4625 |
卖出 |
| 09:37:30 |
16.71 |
13 |
4638 |
卖出 |
| 09:37:33 |
16.72 |
13 |
4651 |
买入 |
| 09:37:36 |
16.69 |
62 |
4713 |
卖出 |
| 09:37:39 |
16.72 |
7 |
4720 |
买入 |
| 09:37:42 |
16.71 |
4 |
4724 |
买入 |
| 09:37:45 |
16.72 |
20 |
4744 |
买入 |
| 09:37:48 |
16.72 |
14 |
4758 |
买入 |
| 09:37:51 |
16.74 |
17 |
4775 |
买入 |
| 09:37:54 |
16.71 |
3 |
4778 |
卖出 |
| 09:38:06 |
16.72 |
2 |
4780 |
卖出 |
| 09:38:09 |
16.73 |
19 |
4799 |
买入 |
| 09:38:15 |
16.71 |
38 |
4837 |
卖出 |
| 09:38:21 |
16.71 |
5 |
4842 |
买入 |
| 09:38:42 |
16.69 |
1 |
4843 |
卖出 |
| 09:38:45 |
16.69 |
8 |
4851 |
卖出 |
| 09:38:48 |
16.68 |
12 |
4863 |
卖出 |
| 09:38:54 |
16.66 |
3 |
4866 |
买入 |
| 09:38:57 |
16.66 |
8 |
4874 |
买入 |
| 09:39:03 |
16.66 |
11 |
4885 |
买入 |
| 09:39:15 |
16.68 |
3 |
4888 |
买入 |
| 09:39:18 |
16.67 |
8 |
4896 |
卖出 |
| 09:39:21 |
16.68 |
26 |
4922 |
买入 |
| 09:39:24 |
16.69 |
26 |
4948 |
买入 |
| 09:39:27 |
16.71 |
9 |
4957 |
买入 |
| 09:39:30 |
16.69 |
3 |
4960 |
卖出 |
| 09:39:33 |
16.68 |
15 |
4975 |
卖出 |
| 09:39:36 |
16.68 |
21 |
4996 |
卖出 |
| 09:39:45 |
16.68 |
39 |
5035 |
买入 |
| 09:39:48 |
16.66 |
1 |
5036 |
买入 |
| 09:39:51 |
16.68 |
31 |
5067 |
买入 |
| 09:39:54 |
16.68 |
1 |
5068 |
买入 |
| 09:39:57 |
16.68 |
5 |
5073 |
买入 |
| 09:40:00 |
16.68 |
1 |
5074 |
买入 |
| 09:40:03 |
16.68 |
1 |
5075 |
买入 |
| 09:40:06 |
16.68 |
1 |
5076 |
买入 |
| 09:40:09 |
16.68 |
1 |
5077 |
买入 |
| 09:40:12 |
16.64 |
24 |
5101 |
卖出 |
| 09:40:18 |
16.65 |
2 |
5103 |
买入 |
| 09:40:21 |
16.66 |
12 |
5115 |
买入 |
| 09:40:24 |
16.66 |
18 |
5133 |
买入 |
| 09:40:27 |
16.67 |
34 |
5167 |
买入 |
| 09:40:30 |
16.65 |
22 |
5189 |
卖出 |
| 09:40:45 |
16.64 |
2 |
5191 |
卖出 |
| 09:40:48 |
16.63 |
3 |
5194 |
卖出 |
| 09:40:51 |
16.62 |
82 |
5276 |
卖出 |
| 09:40:54 |
16.6 |
341 |
5617 |
卖出 |
| 09:40:57 |
16.61 |
1 |
5618 |
买入 |
| 09:41:00 |
16.61 |
17 |
5635 |
买入 |
| 09:41:03 |
16.63 |
100 |
5735 |
买入 |
| 09:41:06 |
16.63 |
47 |
5782 |
买入 |
| 09:41:12 |
16.65 |
2 |
5784 |
买入 |
| 09:41:18 |
16.61 |
131 |
5915 |
卖出 |
| 09:41:30 |
16.62 |
46 |
5961 |
买入 |
| 09:41:39 |
16.62 |
1 |
5962 |
买入 |
| 09:41:42 |
16.62 |
11 |
5973 |
买入 |
| 09:41:48 |
16.62 |
1 |
5974 |
买入 |
| 09:41:51 |
16.62 |
16 |
5990 |
买入 |
| 09:41:54 |
16.6 |
186 |
6176 |
卖出 |
| 09:41:57 |
16.6 |
3 |
6179 |
买入 |
| 09:42:00 |
16.6 |
6 |
6185 |
买入 |
| 09:42:03 |
16.6 |
6 |
6191 |
买入 |
| 09:42:06 |
16.62 |
121 |
6312 |
买入 |
| 09:42:12 |
16.62 |
9 |
6321 |
买入 |
| 09:42:18 |
16.63 |
5 |
6326 |
买入 |
| 09:42:24 |
16.63 |
1 |
6327 |
买入 |
| 09:42:30 |
16.65 |
1 |
6328 |
买入 |
| 09:42:36 |
16.63 |
49 |
6377 |
卖出 |
| 09:42:39 |
16.64 |
3 |
6380 |
买入 |
| 09:42:42 |
16.62 |
117 |
6497 |
卖出 |
| 09:42:45 |
16.61 |
15 |
6512 |
卖出 |
| 09:42:48 |
16.61 |
70 |
6582 |
卖出 |
| 09:42:51 |
16.6 |
4 |
6586 |
买入 |
| 09:42:54 |
16.62 |
20 |
6606 |
买入 |
| 09:43:00 |
16.65 |
2 |
6608 |
买入 |
| 09:43:09 |
16.66 |
21 |
6629 |
买入 |
| 09:43:12 |
16.67 |
1 |
6630 |
买入 |
| 09:43:15 |
16.68 |
3 |
6633 |
买入 |
| 09:43:18 |
16.7 |
1 |
6634 |
买入 |
| 09:43:24 |
16.67 |
34 |
6668 |
卖出 |
| 09:43:27 |
16.67 |
4 |
6672 |
卖出 |
| 09:43:30 |
16.65 |
33 |
6705 |
卖出 |
| 09:43:42 |
16.67 |
1 |
6706 |
买入 |
| 09:43:45 |
16.67 |
1 |
6707 |
买入 |
| 09:43:54 |
16.63 |
5 |
6712 |
卖出 |
| 09:43:57 |
16.64 |
4 |
6716 |
买入 |
| 09:44:00 |
16.64 |
43 |
6759 |
买入 |
| 09:44:03 |
16.62 |
24 |
6783 |
卖出 |
| 09:44:06 |
16.62 |
38 |
6821 |
卖出 |
| 09:44:09 |
16.62 |
13 |
6834 |
卖出 |
| 09:44:12 |
16.62 |
19 |
6853 |
卖出 |
| 09:44:15 |
16.62 |
30 |
6883 |
卖出 |
| 09:44:27 |
16.6 |
48 |
6931 |
卖出 |
| 09:44:33 |
16.6 |
171 |
7102 |
卖出 |
| 09:44:42 |
16.6 |
50 |
7152 |
买入 |
| 09:44:45 |
16.6 |
1 |
7153 |
买入 |
| 09:45:00 |
16.58 |
30 |
7183 |
卖出 |
| 09:45:06 |
16.58 |
8 |
7191 |
卖出 |
| 09:45:12 |
16.57 |
1 |
7192 |
卖出 |
| 09:45:15 |
16.57 |
11 |
7203 |
卖出 |
| 09:45:21 |
16.53 |
38 |
7241 |
卖出 |
| 09:45:24 |
16.55 |
7 |
7248 |
买入 |
| 09:45:27 |
16.54 |
13 |
7261 |
卖出 |
| 09:45:30 |
16.54 |
6 |
7267 |
买入 |
| 09:45:33 |
16.54 |
3 |
7270 |
买入 |
| 09:45:36 |
16.54 |
35 |
7305 |
买入 |
| 09:45:39 |
16.54 |
1 |
7306 |
买入 |
| 09:45:42 |
16.54 |
6 |
7312 |
买入 |
| 09:45:45 |
16.54 |
6 |
7318 |
买入 |
| 09:45:51 |
16.53 |
28 |
7346 |
卖出 |
| 09:45:54 |
16.54 |
19 |
7365 |
买入 |
| 09:45:57 |
16.54 |
5 |
7370 |
买入 |
| 09:46:00 |
16.51 |
17 |
7387 |
卖出 |
| 09:46:18 |
16.52 |
8 |
7395 |
买入 |
| 09:46:21 |
16.51 |
18 |
7413 |
卖出 |
| 09:46:27 |
16.48 |
38 |
7451 |
卖出 |
| 09:46:30 |
16.5 |
43 |
7494 |
买入 |
| 09:46:33 |
16.49 |
9 |
7503 |
卖出 |
| 09:46:39 |
16.48 |
41 |
7544 |
卖出 |
| 09:46:42 |
16.5 |
36 |
7580 |
买入 |
| 09:46:48 |
16.47 |
77 |
7657 |
卖出 |
| 09:46:51 |
16.48 |
5 |
7662 |
买入 |
| 09:46:54 |
16.48 |
10 |
7672 |
买入 |
| 09:46:57 |
16.48 |
4 |
7676 |
买入 |
| 09:47:00 |
16.48 |
6 |
7682 |
买入 |
| 09:47:12 |
16.49 |
1 |
7683 |
买入 |
| 09:47:15 |
16.49 |
6 |
7689 |
买入 |
| 09:47:18 |
16.49 |
6 |
7695 |
买入 |
| 09:47:24 |
16.5 |
1 |
7696 |
买入 |
| 09:47:30 |
16.49 |
30 |
7726 |
卖出 |
| 09:47:33 |
16.49 |
2 |
7728 |
卖出 |
| 09:47:36 |
16.5 |
98 |
7826 |
买入 |
| 09:47:42 |
16.51 |
4 |
7830 |
买入 |
| 09:47:45 |
16.5 |
43 |
7873 |
卖出 |
| 09:47:48 |
16.51 |
3 |
7876 |
买入 |
| 09:48:15 |
16.52 |
55 |
7931 |
买入 |
| 09:48:18 |
16.51 |
6 |
7937 |
卖出 |
| 09:48:21 |
16.51 |
48 |
7985 |
卖出 |
| 09:48:30 |
16.51 |
1 |
7986 |
买入 |
| 09:48:42 |
16.52 |
18 |
8004 |
买入 |
| 09:48:48 |
16.52 |
2 |
8006 |
买入 |
| 09:48:57 |
16.53 |
18 |
8024 |
买入 |
| 09:49:00 |
16.53 |
2 |
8026 |
买入 |
| 09:49:09 |
16.53 |
9 |
8035 |
买入 |
| 09:49:15 |
16.53 |
2 |
8037 |
买入 |
| 09:49:18 |
16.52 |
16 |
8053 |
卖出 |
| 09:49:24 |
16.51 |
8 |
8061 |
卖出 |
| 09:49:30 |
16.51 |
4 |
8065 |
买入 |
| 09:49:36 |
16.5 |
32 |
8097 |
卖出 |
| 09:49:48 |
16.5 |
32 |
8129 |
卖出 |
| 09:50:03 |
16.5 |
49 |
8178 |
卖出 |
| 09:50:18 |
16.51 |
1 |
8179 |
买入 |
| 09:50:24 |
16.51 |
21 |
8200 |
买入 |
| 09:50:30 |
16.51 |
5 |
8205 |
买入 |
| 09:50:36 |
16.52 |
11 |
8216 |
买入 |
| 09:50:39 |
16.53 |
32 |
8248 |
买入 |