劲拓股份[300400]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.1 |
32 |
32 |
集合竞价 |
| 09:15:12 |
13.1 |
90 |
90 |
集合竞价 |
| 09:15:39 |
13.1 |
91 |
91 |
集合竞价 |
| 09:15:48 |
14 |
485 |
485 |
集合竞价 |
| 09:16:15 |
14 |
930 |
930 |
集合竞价 |
| 09:16:33 |
14 |
940 |
940 |
集合竞价 |
| 09:16:42 |
14 |
949 |
949 |
集合竞价 |
| 09:16:51 |
14 |
949 |
949 |
集合竞价 |
| 09:17:18 |
14 |
636 |
636 |
集合竞价 |
| 09:17:36 |
14 |
636 |
636 |
集合竞价 |
| 09:17:45 |
14 |
636 |
636 |
集合竞价 |
| 09:17:54 |
14.73 |
82 |
82 |
集合竞价 |
| 09:18:12 |
14.73 |
87 |
87 |
集合竞价 |
| 09:18:30 |
14.73 |
142 |
142 |
集合竞价 |
| 09:18:39 |
14.73 |
142 |
142 |
集合竞价 |
| 09:19:06 |
14.73 |
142 |
142 |
集合竞价 |
| 09:19:15 |
14.73 |
142 |
142 |
集合竞价 |
| 09:19:42 |
14.73 |
142 |
142 |
集合竞价 |
| 09:19:51 |
14.73 |
142 |
142 |
集合竞价 |
| 09:20:00 |
14.73 |
142 |
142 |
集合竞价 |
| 09:20:12 |
14.73 |
142 |
142 |
集合竞价 |
| 09:20:21 |
14.73 |
142 |
142 |
集合竞价 |
| 09:20:30 |
14.73 |
142 |
142 |
集合竞价 |
| 09:20:48 |
14.8 |
147 |
147 |
集合竞价 |
| 09:21:15 |
14.8 |
156 |
156 |
集合竞价 |
| 09:21:24 |
15 |
159 |
159 |
集合竞价 |
| 09:21:51 |
15 |
163 |
163 |
集合竞价 |
| 09:22:00 |
15 |
163 |
163 |
集合竞价 |
| 09:22:27 |
15.5 |
168 |
168 |
集合竞价 |
| 09:22:45 |
15.5 |
178 |
178 |
集合竞价 |
| 09:22:54 |
15.5 |
186 |
186 |
集合竞价 |
| 09:23:03 |
15.5 |
246 |
246 |
集合竞价 |
| 09:23:12 |
15.5 |
256 |
256 |
集合竞价 |
| 09:23:21 |
15.5 |
270 |
270 |
集合竞价 |
| 09:23:30 |
15.5 |
280 |
280 |
集合竞价 |
| 09:23:39 |
15.5 |
280 |
280 |
集合竞价 |
| 09:23:48 |
15.5 |
304 |
304 |
集合竞价 |
| 09:23:57 |
15.5 |
308 |
308 |
集合竞价 |
| 09:24:06 |
15.5 |
319 |
319 |
集合竞价 |
| 09:24:15 |
15.5 |
361 |
361 |
集合竞价 |
| 09:24:24 |
15.5 |
438 |
438 |
集合竞价 |
| 09:24:33 |
15.5 |
500 |
500 |
集合竞价 |
| 09:24:42 |
15.5 |
500 |
500 |
集合竞价 |
| 09:24:51 |
15.55 |
519 |
519 |
集合竞价 |
| 09:25:00 |
15.8 |
562 |
562 |
集合竞价 |
| 09:25:03 |
15.97 |
587 |
1149 |
买入 |
| 09:30:03 |
15.96 |
754 |
1903 |
卖出 |
| 09:30:06 |
15.94 |
383 |
2286 |
卖出 |
| 09:30:09 |
15.95 |
199 |
2485 |
买入 |
| 09:30:12 |
15.93 |
47 |
2532 |
卖出 |
| 09:30:15 |
15.94 |
70 |
2602 |
买入 |
| 09:30:18 |
15.94 |
41 |
2643 |
买入 |
| 09:30:21 |
16 |
414 |
3057 |
买入 |
| 09:30:24 |
15.98 |
124 |
3181 |
卖出 |
| 09:30:27 |
15.99 |
51 |
3232 |
买入 |
| 09:30:30 |
16.01 |
25 |
3257 |
买入 |
| 09:30:33 |
16.03 |
13 |
3270 |
买入 |
| 09:30:36 |
16.03 |
157 |
3427 |
买入 |
| 09:30:39 |
16.03 |
60 |
3487 |
卖出 |
| 09:30:42 |
16.05 |
5 |
3492 |
买入 |
| 09:30:45 |
16.05 |
79 |
3571 |
买入 |
| 09:30:48 |
16.06 |
6 |
3577 |
买入 |
| 09:30:51 |
16.1 |
71 |
3648 |
买入 |
| 09:30:54 |
16.05 |
172 |
3820 |
卖出 |
| 09:30:57 |
16.05 |
9 |
3829 |
卖出 |
| 09:31:00 |
15.98 |
537 |
4366 |
卖出 |
| 09:31:03 |
16.06 |
44 |
4410 |
买入 |
| 09:31:06 |
16.07 |
15 |
4425 |
买入 |
| 09:31:09 |
16.06 |
5 |
4430 |
卖出 |
| 09:31:12 |
16.06 |
21 |
4451 |
卖出 |
| 09:31:15 |
16.09 |
16 |
4467 |
买入 |
| 09:31:18 |
16.09 |
32 |
4499 |
卖出 |
| 09:31:21 |
16.12 |
23 |
4522 |
买入 |
| 09:31:24 |
16.11 |
11 |
4533 |
卖出 |
| 09:31:27 |
16.16 |
9 |
4542 |
买入 |
| 09:31:30 |
16.16 |
1 |
4543 |
买入 |
| 09:31:33 |
16.2 |
58 |
4601 |
买入 |
| 09:31:36 |
16.12 |
12 |
4613 |
卖出 |
| 09:31:39 |
16.16 |
24 |
4637 |
买入 |
| 09:31:42 |
16.16 |
175 |
4812 |
买入 |
| 09:31:45 |
16.1 |
3 |
4815 |
卖出 |
| 09:31:48 |
16.16 |
223 |
5038 |
买入 |
| 09:31:51 |
16.19 |
122 |
5160 |
卖出 |
| 09:31:54 |
16.2 |
26 |
5186 |
买入 |
| 09:31:57 |
16.2 |
34 |
5220 |
卖出 |
| 09:32:03 |
16.19 |
10 |
5230 |
卖出 |
| 09:32:09 |
16.16 |
63 |
5293 |
卖出 |
| 09:32:12 |
16.24 |
251 |
5544 |
买入 |
| 09:32:15 |
16.22 |
3 |
5547 |
卖出 |
| 09:32:18 |
16.23 |
3 |
5550 |
买入 |
| 09:32:21 |
16.19 |
17 |
5567 |
卖出 |
| 09:32:27 |
16.22 |
26 |
5593 |
买入 |
| 09:32:30 |
16.22 |
6 |
5599 |
买入 |
| 09:32:33 |
16.22 |
1 |
5600 |
买入 |
| 09:32:36 |
16.23 |
38 |
5638 |
买入 |
| 09:32:42 |
16.23 |
3 |
5641 |
卖出 |
| 09:32:45 |
16.27 |
2 |
5643 |
买入 |
| 09:32:48 |
16.25 |
51 |
5694 |
卖出 |
| 09:32:51 |
16.23 |
5 |
5699 |
卖出 |
| 09:32:57 |
16.23 |
73 |
5772 |
卖出 |
| 09:33:03 |
16.21 |
1 |
5773 |
卖出 |
| 09:33:06 |
16.23 |
49 |
5822 |
买入 |
| 09:33:09 |
16.23 |
13 |
5835 |
卖出 |
| 09:33:12 |
16.23 |
21 |
5856 |
卖出 |
| 09:33:15 |
16.23 |
118 |
5974 |
卖出 |
| 09:33:18 |
16.21 |
25 |
5999 |
卖出 |
| 09:33:21 |
16.22 |
30 |
6029 |
买入 |
| 09:33:24 |
16.2 |
22 |
6051 |
卖出 |
| 09:33:27 |
16.19 |
40 |
6091 |
卖出 |
| 09:33:30 |
16.2 |
10 |
6101 |
买入 |
| 09:33:33 |
16.19 |
266 |
6367 |
卖出 |
| 09:33:36 |
16.18 |
14 |
6381 |
买入 |
| 09:33:39 |
16.16 |
4 |
6385 |
卖出 |
| 09:33:42 |
16.16 |
1 |
6386 |
卖出 |
| 09:33:45 |
16.16 |
24 |
6410 |
卖出 |
| 09:33:48 |
16.16 |
23 |
6433 |
卖出 |
| 09:33:51 |
16.16 |
26 |
6459 |
卖出 |
| 09:33:54 |
16.18 |
119 |
6578 |
买入 |
| 09:34:00 |
16.19 |
109 |
6687 |
买入 |
| 09:34:03 |
16.19 |
325 |
7012 |
买入 |
| 09:34:06 |
16.18 |
5 |
7017 |
买入 |
| 09:34:09 |
16.2 |
10 |
7027 |
买入 |
| 09:34:12 |
16.18 |
14 |
7041 |
卖出 |
| 09:34:15 |
16.18 |
12 |
7053 |
买入 |
| 09:34:24 |
16.2 |
67 |
7120 |
买入 |
| 09:34:33 |
16.2 |
152 |
7272 |
买入 |
| 09:34:36 |
16.19 |
21 |
7293 |
卖出 |
| 09:34:39 |
16.2 |
30 |
7323 |
卖出 |
| 09:34:42 |
16.18 |
84 |
7407 |
卖出 |
| 09:34:45 |
16.17 |
10 |
7417 |
卖出 |
| 09:35:00 |
16.2 |
10 |
7427 |
买入 |
| 09:35:03 |
16.22 |
50 |
7477 |
买入 |
| 09:35:06 |
16.19 |
12 |
7489 |
卖出 |
| 09:35:09 |
16.2 |
3 |
7492 |
买入 |
| 09:35:12 |
16.22 |
8 |
7500 |
买入 |
| 09:35:15 |
16.2 |
42 |
7542 |
卖出 |
| 09:35:18 |
16.22 |
3 |
7545 |
买入 |
| 09:35:24 |
16.22 |
16 |
7561 |
买入 |
| 09:35:27 |
16.23 |
14 |
7575 |
买入 |
| 09:35:33 |
16.23 |
24 |
7599 |
买入 |
| 09:35:36 |
16.22 |
30 |
7629 |
卖出 |
| 09:35:39 |
16.24 |
28 |
7657 |
买入 |
| 09:35:42 |
16.23 |
1 |
7658 |
卖出 |
| 09:35:45 |
16.23 |
18 |
7676 |
卖出 |
| 09:35:48 |
16.24 |
40 |
7716 |
买入 |
| 09:35:51 |
16.23 |
62 |
7778 |
卖出 |
| 09:35:54 |
16.23 |
20 |
7798 |
买入 |
| 09:35:57 |
16.24 |
184 |
7982 |
买入 |
| 09:36:00 |
16.25 |
90 |
8072 |
买入 |
| 09:36:06 |
16.25 |
20 |
8092 |
卖出 |
| 09:36:09 |
16.26 |
14 |
8106 |
卖出 |
| 09:36:12 |
16.27 |
49 |
8155 |
买入 |
| 09:36:15 |
16.25 |
55 |
8210 |
卖出 |
| 09:36:18 |
16.27 |
4 |
8214 |
买入 |
| 09:36:21 |
16.29 |
4 |
8218 |
买入 |
| 09:36:24 |
16.3 |
40 |
8258 |
买入 |
| 09:36:30 |
16.3 |
18 |
8276 |
卖出 |
| 09:36:39 |
16.28 |
40 |
8316 |
卖出 |
| 09:36:42 |
16.27 |
6 |
8322 |
卖出 |
| 09:36:48 |
16.3 |
103 |
8425 |
买入 |
| 09:36:54 |
16.27 |
17 |
8442 |
卖出 |
| 09:37:00 |
16.3 |
10 |
8452 |
买入 |
| 09:37:03 |
16.3 |
9 |
8461 |
卖出 |
| 09:37:06 |
16.3 |
2 |
8463 |
卖出 |
| 09:37:12 |
16.34 |
6 |
8469 |
买入 |
| 09:37:15 |
16.31 |
84 |
8553 |
卖出 |
| 09:37:24 |
16.31 |
14 |
8567 |
买入 |
| 09:37:51 |
16.34 |
77 |
8644 |
买入 |
| 09:37:54 |
16.34 |
8 |
8652 |
卖出 |
| 09:37:57 |
16.34 |
2 |
8654 |
卖出 |
| 09:38:00 |
16.34 |
17 |
8671 |
卖出 |
| 09:38:06 |
16.35 |
227 |
8898 |
买入 |
| 09:38:15 |
16.35 |
10 |
8908 |
买入 |
| 09:38:18 |
16.34 |
14 |
8922 |
卖出 |
| 09:38:21 |
16.35 |
7 |
8929 |
买入 |
| 09:38:24 |
16.35 |
56 |
8985 |
买入 |
| 09:38:33 |
16.35 |
26 |
9011 |
买入 |
| 09:38:39 |
16.34 |
1 |
9012 |
卖出 |
| 09:38:45 |
16.34 |
10 |
9022 |
卖出 |
| 09:38:54 |
16.34 |
14 |
9036 |
买入 |
| 09:38:57 |
16.32 |
4 |
9040 |
卖出 |
| 09:39:09 |
16.33 |
15 |
9055 |
卖出 |
| 09:39:12 |
16.31 |
67 |
9122 |
卖出 |
| 09:39:15 |
16.35 |
259 |
9381 |
买入 |
| 09:39:18 |
16.34 |
15 |
9396 |
卖出 |
| 09:39:21 |
16.34 |
5 |
9401 |
卖出 |
| 09:39:24 |
16.34 |
10 |
9411 |
卖出 |
| 09:39:30 |
16.33 |
5 |
9416 |
卖出 |
| 09:39:33 |
16.34 |
28 |
9444 |
买入 |
| 09:39:36 |
16.34 |
2 |
9446 |
买入 |
| 09:39:39 |
16.34 |
12 |
9458 |
买入 |
| 09:39:42 |
16.33 |
106 |
9564 |
卖出 |
| 09:39:45 |
16.33 |
8 |
9572 |
买入 |
| 09:39:48 |
16.33 |
9 |
9581 |
买入 |
| 09:39:54 |
16.34 |
5 |
9586 |
买入 |
| 09:39:57 |
16.34 |
5 |
9591 |
买入 |
| 09:40:00 |
16.34 |
1 |
9592 |
买入 |
| 09:40:06 |
16.33 |
13 |
9605 |
卖出 |
| 09:40:12 |
16.34 |
3 |
9608 |
买入 |
| 09:40:15 |
16.34 |
5 |
9613 |
卖出 |
| 09:40:24 |
16.34 |
25 |
9638 |
卖出 |
| 09:40:27 |
16.34 |
8 |
9646 |
卖出 |
| 09:40:33 |
16.33 |
1 |
9647 |
卖出 |
| 09:40:39 |
16.33 |
4 |
9651 |
卖出 |
| 09:40:42 |
16.33 |
25 |
9676 |
卖出 |
| 09:40:45 |
16.34 |
68 |
9744 |
买入 |
| 09:40:48 |
16.34 |
19 |
9763 |
卖出 |
| 09:40:54 |
16.34 |
12 |
9775 |
卖出 |
| 09:41:03 |
16.37 |
384 |
10159 |
买入 |
| 09:41:06 |
16.36 |
2 |
10161 |
卖出 |
| 09:41:09 |
16.37 |
12 |
10173 |
卖出 |
| 09:41:12 |
16.37 |
30 |
10203 |
卖出 |
| 09:41:15 |
16.36 |
2 |
10205 |
卖出 |
| 09:41:18 |
16.34 |
25 |
10230 |
卖出 |
| 09:41:27 |
16.35 |
1 |
10231 |
买入 |
| 09:41:30 |
16.37 |
20 |
10251 |
买入 |
| 09:41:33 |
16.37 |
5 |
10256 |
买入 |
| 09:41:42 |
16.37 |
3 |
10259 |
买入 |
| 09:41:48 |
16.37 |
1 |
10260 |
买入 |
| 09:41:57 |
16.39 |
2 |
10262 |
买入 |
| 09:42:00 |
16.37 |
1 |
10263 |
卖出 |
| 09:42:12 |
16.38 |
6 |
10269 |
卖出 |
| 09:42:42 |
16.39 |
50 |
10319 |
买入 |
| 09:42:45 |
16.38 |
31 |
10350 |
卖出 |
| 09:42:48 |
16.38 |
25 |
10375 |
卖出 |
| 09:42:51 |
16.37 |
24 |
10399 |
卖出 |
| 09:42:54 |
16.38 |
30 |
10429 |
买入 |
| 09:43:06 |
16.37 |
7 |
10436 |
卖出 |
| 09:43:09 |
16.37 |
17 |
10453 |
卖出 |
| 09:43:24 |
16.37 |
1 |
10454 |
卖出 |
| 09:43:27 |
16.37 |
1 |
10455 |
卖出 |
| 09:43:30 |
16.37 |
2 |
10457 |
卖出 |
| 09:43:39 |
16.36 |
6 |
10463 |
卖出 |
| 09:43:51 |
16.35 |
1 |
10464 |
卖出 |
| 09:43:54 |
16.33 |
75 |
10539 |
卖出 |
| 09:44:00 |
16.33 |
10 |
10549 |
买入 |
| 09:44:06 |
16.33 |
39 |
10588 |
买入 |
| 09:44:09 |
16.31 |
1 |
10589 |
卖出 |
| 09:44:15 |
16.3 |
4 |
10593 |
买入 |
| 09:44:18 |
16.31 |
16 |
10609 |
买入 |
| 09:44:27 |
16.31 |
34 |
10643 |
卖出 |
| 09:44:30 |
16.3 |
1 |
10644 |
买入 |
| 09:44:33 |
16.3 |
20 |
10664 |
买入 |
| 09:44:51 |
16.3 |
30 |
10694 |
买入 |
| 09:44:57 |
16.27 |
60 |
10754 |
卖出 |
| 09:45:06 |
16.29 |
9 |
10763 |
买入 |
| 09:45:09 |
16.27 |
16 |
10779 |
卖出 |
| 09:45:15 |
16.27 |
12 |
10791 |
卖出 |
| 09:45:24 |
16.27 |
10 |
10801 |
卖出 |
| 09:45:30 |
16.28 |
4 |
10805 |
买入 |
| 09:45:39 |
16.27 |
1 |
10806 |
卖出 |
| 09:45:42 |
16.28 |
38 |
10844 |
买入 |
| 09:45:48 |
16.27 |
1 |
10845 |
卖出 |
| 09:45:51 |
16.27 |
46 |
10891 |
卖出 |
| 09:45:57 |
16.28 |
3 |
10894 |
买入 |
| 09:46:00 |
16.27 |
20 |
10914 |
卖出 |
| 09:46:06 |
16.27 |
10 |
10924 |
卖出 |
| 09:46:09 |
16.27 |
22 |
10946 |
卖出 |
| 09:46:12 |
16.27 |
33 |
10979 |
卖出 |
| 09:46:15 |
16.27 |
6 |
10985 |
买入 |
| 09:46:21 |
16.27 |
5 |
10990 |
买入 |
| 09:46:24 |
16.27 |
4 |
10994 |
买入 |
| 09:46:27 |
16.27 |
16 |
11010 |
买入 |
| 09:46:30 |
16.27 |
16 |
11026 |
买入 |
| 09:46:36 |
16.28 |
4 |
11030 |
买入 |
| 09:46:39 |
16.27 |
24 |
11054 |
卖出 |
| 09:46:48 |
16.3 |
21 |
11075 |
买入 |
| 09:46:51 |
16.3 |
6 |
11081 |
卖出 |
| 09:46:57 |
16.32 |
5 |
11086 |
买入 |
| 09:47:09 |
16.34 |
11 |
11097 |
买入 |
| 09:47:12 |
16.32 |
7 |
11104 |
卖出 |
| 09:47:15 |
16.34 |
6 |
11110 |
买入 |
| 09:47:18 |
16.34 |
30 |
11140 |
买入 |
| 09:47:24 |
16.32 |
30 |
11170 |
卖出 |
| 09:47:36 |
16.32 |
40 |
11210 |
卖出 |
| 09:47:48 |
16.29 |
16 |
11226 |
卖出 |
| 09:47:51 |
16.28 |
4 |
11230 |
卖出 |
| 09:48:00 |
16.3 |
8 |
11238 |
买入 |
| 09:48:09 |
16.28 |
10 |
11248 |
卖出 |
| 09:48:18 |
16.28 |
17 |
11265 |
卖出 |
| 09:48:27 |
16.3 |
1 |
11266 |
买入 |
| 09:48:39 |
16.3 |
9 |
11275 |
买入 |
| 09:48:45 |
16.3 |
4 |
11279 |
买入 |
| 09:49:03 |
16.28 |
10 |
11289 |
卖出 |
| 09:49:06 |
16.29 |
30 |
11319 |
买入 |
| 09:49:09 |
16.32 |
72 |
11391 |
买入 |
| 09:49:12 |
16.35 |
35 |
11426 |
买入 |
| 09:49:27 |
16.33 |
1 |
11427 |
卖出 |
| 09:49:30 |
16.33 |
16 |
11443 |
卖出 |
| 09:49:33 |
16.35 |
50 |
11493 |
买入 |
| 09:49:36 |
16.35 |
11 |
11504 |
买入 |
| 09:49:48 |
16.31 |
13 |
11517 |
卖出 |
| 09:50:06 |
16.31 |
15 |
11532 |
卖出 |
| 09:50:09 |
16.32 |
10 |
11542 |
买入 |
| 09:50:12 |
16.33 |
52 |
11594 |
买入 |
| 09:50:39 |
16.35 |
20 |
11614 |
买入 |
| 09:50:42 |
16.36 |
9 |
11623 |
买入 |
| 09:50:45 |
16.35 |
1 |
11624 |
卖出 |
| 09:50:51 |
16.35 |
1 |
11625 |
卖出 |
| 09:51:00 |
16.35 |
14 |
11639 |
卖出 |