开润股份[300577]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
16.33 |
5 |
5 |
集合竞价 |
| 09:15:21 |
16.33 |
5 |
5 |
集合竞价 |
| 09:18:30 |
16.33 |
5 |
5 |
集合竞价 |
| 09:20:03 |
16.33 |
6 |
6 |
集合竞价 |
| 09:20:57 |
16.31 |
6 |
6 |
集合竞价 |
| 09:21:33 |
16.31 |
6 |
6 |
集合竞价 |
| 09:21:42 |
16.15 |
26 |
26 |
集合竞价 |
| 09:22:18 |
16.15 |
38 |
38 |
集合竞价 |
| 09:22:36 |
16.31 |
40 |
40 |
集合竞价 |
| 09:22:54 |
16.16 |
44 |
44 |
集合竞价 |
| 09:23:30 |
16.16 |
45 |
45 |
集合竞价 |
| 09:23:39 |
16.15 |
52 |
52 |
集合竞价 |
| 09:23:57 |
16.15 |
57 |
57 |
集合竞价 |
| 09:24:06 |
16.15 |
72 |
72 |
集合竞价 |
| 09:24:15 |
15.97 |
92 |
92 |
集合竞价 |
| 09:24:24 |
15.67 |
161 |
161 |
集合竞价 |
| 09:24:33 |
15.52 |
211 |
211 |
集合竞价 |
| 09:24:51 |
15.67 |
212 |
212 |
集合竞价 |
| 09:25:00 |
16.04 |
273 |
273 |
集合竞价 |
| 09:25:03 |
16.07 |
280 |
553 |
卖出 |
| 09:30:03 |
16.21 |
385 |
938 |
买入 |
| 09:30:06 |
16.25 |
18 |
956 |
买入 |
| 09:30:09 |
16.25 |
54 |
1010 |
卖出 |
| 09:30:12 |
16.25 |
11 |
1021 |
卖出 |
| 09:30:15 |
16.3 |
48 |
1069 |
买入 |
| 09:30:18 |
16.34 |
71 |
1140 |
买入 |
| 09:30:21 |
16.35 |
11 |
1151 |
买入 |
| 09:30:24 |
16.44 |
18 |
1169 |
买入 |
| 09:30:27 |
16.42 |
37 |
1206 |
卖出 |
| 09:30:30 |
16.34 |
2 |
1208 |
卖出 |
| 09:30:33 |
16.34 |
17 |
1225 |
卖出 |
| 09:30:36 |
16.36 |
6 |
1231 |
买入 |
| 09:30:39 |
16.34 |
2 |
1233 |
卖出 |
| 09:30:42 |
16.3 |
28 |
1261 |
卖出 |
| 09:30:45 |
16.3 |
21 |
1282 |
卖出 |
| 09:30:51 |
16.21 |
96 |
1378 |
卖出 |
| 09:30:54 |
16.15 |
211 |
1589 |
卖出 |
| 09:30:57 |
16.15 |
8 |
1597 |
买入 |
| 09:31:00 |
16.15 |
66 |
1663 |
买入 |
| 09:31:03 |
16.2 |
7 |
1670 |
买入 |
| 09:31:06 |
16.2 |
7 |
1677 |
卖出 |
| 09:31:09 |
16.26 |
84 |
1761 |
买入 |
| 09:31:12 |
16.23 |
7 |
1768 |
卖出 |
| 09:31:15 |
16.21 |
188 |
1956 |
卖出 |
| 09:31:18 |
16.28 |
4 |
1960 |
买入 |
| 09:31:21 |
16.28 |
2 |
1962 |
买入 |
| 09:31:24 |
16.22 |
1 |
1963 |
卖出 |
| 09:31:27 |
16.22 |
2 |
1965 |
卖出 |
| 09:31:30 |
16.29 |
5 |
1970 |
买入 |
| 09:31:36 |
16.28 |
37 |
2007 |
卖出 |
| 09:31:39 |
16.29 |
3 |
2010 |
买入 |
| 09:31:42 |
16.28 |
1 |
2011 |
卖出 |
| 09:31:51 |
16.26 |
3 |
2014 |
卖出 |
| 09:31:57 |
16.27 |
5 |
2019 |
买入 |
| 09:32:00 |
16.27 |
1 |
2020 |
买入 |
| 09:32:03 |
16.26 |
1 |
2021 |
买入 |
| 09:32:06 |
16.26 |
21 |
2042 |
买入 |
| 09:32:09 |
16.26 |
4 |
2046 |
卖出 |
| 09:32:12 |
16.26 |
72 |
2118 |
卖出 |
| 09:32:15 |
16.28 |
154 |
2272 |
买入 |
| 09:32:18 |
16.28 |
18 |
2290 |
买入 |
| 09:32:21 |
16.29 |
431 |
2721 |
买入 |
| 09:32:24 |
16.3 |
27 |
2748 |
买入 |
| 09:32:30 |
16.33 |
4 |
2752 |
卖出 |
| 09:32:33 |
16.34 |
1 |
2753 |
买入 |
| 09:32:36 |
16.34 |
3 |
2756 |
买入 |
| 09:32:39 |
16.3 |
4 |
2760 |
卖出 |
| 09:32:42 |
16.31 |
11 |
2771 |
买入 |
| 09:32:45 |
16.34 |
22 |
2793 |
买入 |
| 09:32:48 |
16.3 |
14 |
2807 |
卖出 |
| 09:32:51 |
16.34 |
5 |
2812 |
买入 |
| 09:32:54 |
16.3 |
4 |
2816 |
卖出 |
| 09:33:00 |
16.33 |
4 |
2820 |
买入 |
| 09:33:03 |
16.33 |
6 |
2826 |
买入 |
| 09:33:06 |
16.32 |
526 |
3352 |
买入 |
| 09:33:09 |
16.34 |
6 |
3358 |
买入 |
| 09:33:12 |
16.42 |
37 |
3395 |
买入 |
| 09:33:15 |
16.4 |
19 |
3414 |
卖出 |
| 09:33:18 |
16.41 |
5 |
3419 |
买入 |
| 09:33:21 |
16.39 |
12 |
3431 |
卖出 |
| 09:33:24 |
16.39 |
9 |
3440 |
卖出 |
| 09:33:30 |
16.39 |
21 |
3461 |
买入 |
| 09:33:33 |
16.39 |
32 |
3493 |
买入 |
| 09:33:36 |
16.39 |
6 |
3499 |
买入 |
| 09:33:39 |
16.39 |
1 |
3500 |
买入 |
| 09:33:42 |
16.36 |
4 |
3504 |
卖出 |
| 09:33:45 |
16.35 |
2 |
3506 |
买入 |
| 09:33:48 |
16.35 |
6 |
3512 |
买入 |
| 09:33:51 |
16.33 |
15 |
3527 |
卖出 |
| 09:33:54 |
16.35 |
2 |
3529 |
买入 |
| 09:33:57 |
16.35 |
4 |
3533 |
买入 |
| 09:34:00 |
16.37 |
129 |
3662 |
买入 |
| 09:34:03 |
16.41 |
24 |
3686 |
买入 |
| 09:34:06 |
16.41 |
29 |
3715 |
买入 |
| 09:34:09 |
16.4 |
6 |
3721 |
卖出 |
| 09:34:12 |
16.39 |
20 |
3741 |
卖出 |
| 09:34:18 |
16.42 |
30 |
3771 |
买入 |
| 09:34:21 |
16.4 |
1 |
3772 |
卖出 |
| 09:34:24 |
16.4 |
15 |
3787 |
买入 |
| 09:34:36 |
16.45 |
9 |
3796 |
买入 |
| 09:34:39 |
16.37 |
30 |
3826 |
卖出 |
| 09:34:42 |
16.37 |
20 |
3846 |
卖出 |
| 09:34:48 |
16.38 |
1 |
3847 |
卖出 |
| 09:35:00 |
16.39 |
1 |
3848 |
卖出 |
| 09:35:03 |
16.53 |
408 |
4256 |
买入 |
| 09:35:06 |
16.54 |
7 |
4263 |
买入 |
| 09:35:09 |
16.53 |
61 |
4324 |
卖出 |
| 09:35:12 |
16.53 |
9 |
4333 |
买入 |
| 09:35:15 |
16.53 |
29 |
4362 |
买入 |
| 09:35:18 |
16.53 |
19 |
4381 |
卖出 |
| 09:35:21 |
16.53 |
43 |
4424 |
卖出 |
| 09:35:24 |
16.55 |
42 |
4466 |
买入 |
| 09:35:27 |
16.55 |
6 |
4472 |
买入 |
| 09:35:30 |
16.55 |
6 |
4478 |
买入 |
| 09:35:33 |
16.61 |
78 |
4556 |
买入 |
| 09:35:36 |
16.68 |
136 |
4692 |
买入 |
| 09:35:39 |
16.62 |
17 |
4709 |
卖出 |
| 09:35:42 |
16.69 |
24 |
4733 |
买入 |
| 09:35:45 |
16.69 |
43 |
4776 |
买入 |
| 09:35:48 |
16.68 |
18 |
4794 |
卖出 |
| 09:35:54 |
16.67 |
24 |
4818 |
卖出 |
| 09:36:00 |
16.67 |
24 |
4842 |
买入 |
| 09:36:03 |
16.67 |
11 |
4853 |
卖出 |
| 09:36:06 |
16.66 |
25 |
4878 |
卖出 |
| 09:36:09 |
16.68 |
29 |
4907 |
买入 |
| 09:36:12 |
16.68 |
31 |
4938 |
卖出 |
| 09:36:18 |
16.66 |
14 |
4952 |
买入 |
| 09:36:21 |
16.66 |
2 |
4954 |
买入 |
| 09:36:24 |
16.63 |
9 |
4963 |
卖出 |
| 09:36:27 |
16.64 |
3 |
4966 |
买入 |
| 09:36:33 |
16.62 |
58 |
5024 |
卖出 |
| 09:36:36 |
16.63 |
30 |
5054 |
买入 |
| 09:36:39 |
16.62 |
11 |
5065 |
卖出 |
| 09:36:42 |
16.64 |
21 |
5086 |
买入 |
| 09:36:48 |
16.62 |
12 |
5098 |
买入 |
| 09:36:54 |
16.62 |
9 |
5107 |
卖出 |
| 09:37:00 |
16.62 |
5 |
5112 |
买入 |
| 09:37:06 |
16.62 |
22 |
5134 |
买入 |
| 09:37:12 |
16.6 |
8 |
5142 |
卖出 |
| 09:37:15 |
16.57 |
58 |
5200 |
卖出 |
| 09:37:18 |
16.57 |
17 |
5217 |
买入 |
| 09:37:21 |
16.56 |
48 |
5265 |
卖出 |
| 09:37:24 |
16.57 |
51 |
5316 |
买入 |
| 09:37:27 |
16.56 |
9 |
5325 |
卖出 |
| 09:37:30 |
16.56 |
14 |
5339 |
卖出 |
| 09:37:36 |
16.56 |
6 |
5345 |
卖出 |
| 09:37:39 |
16.53 |
20 |
5365 |
卖出 |
| 09:37:45 |
16.54 |
3 |
5368 |
卖出 |
| 09:37:54 |
16.54 |
8 |
5376 |
卖出 |
| 09:37:57 |
16.53 |
11 |
5387 |
卖出 |
| 09:38:00 |
16.53 |
4 |
5391 |
卖出 |
| 09:38:03 |
16.53 |
34 |
5425 |
买入 |
| 09:38:09 |
16.5 |
1 |
5426 |
买入 |
| 09:38:15 |
16.47 |
2 |
5428 |
卖出 |
| 09:38:18 |
16.5 |
84 |
5512 |
买入 |
| 09:38:21 |
16.53 |
1 |
5513 |
买入 |
| 09:38:27 |
16.48 |
4 |
5517 |
卖出 |
| 09:38:30 |
16.48 |
2 |
5519 |
卖出 |
| 09:38:33 |
16.48 |
21 |
5540 |
卖出 |
| 09:38:36 |
16.48 |
1 |
5541 |
买入 |
| 09:38:42 |
16.53 |
2 |
5543 |
买入 |
| 09:38:54 |
16.53 |
2 |
5545 |
买入 |
| 09:39:03 |
16.51 |
46 |
5591 |
卖出 |
| 09:39:06 |
16.53 |
5 |
5596 |
买入 |
| 09:39:09 |
16.51 |
11 |
5607 |
卖出 |
| 09:39:15 |
16.5 |
20 |
5627 |
卖出 |
| 09:39:21 |
16.48 |
11 |
5638 |
卖出 |
| 09:39:33 |
16.48 |
5 |
5643 |
卖出 |
| 09:39:36 |
16.5 |
12 |
5655 |
买入 |
| 09:39:45 |
16.48 |
26 |
5681 |
卖出 |
| 09:39:48 |
16.48 |
6 |
5687 |
卖出 |
| 09:39:51 |
16.47 |
24 |
5711 |
卖出 |
| 09:39:54 |
16.47 |
30 |
5741 |
卖出 |
| 09:40:03 |
16.47 |
12 |
5753 |
买入 |
| 09:40:06 |
16.43 |
3 |
5756 |
卖出 |
| 09:40:09 |
16.46 |
10 |
5766 |
买入 |
| 09:40:12 |
16.43 |
17 |
5783 |
卖出 |
| 09:40:27 |
16.44 |
24 |
5807 |
卖出 |
| 09:40:30 |
16.44 |
7 |
5814 |
买入 |
| 09:40:33 |
16.44 |
41 |
5855 |
买入 |
| 09:40:36 |
16.44 |
1 |
5856 |
买入 |
| 09:40:39 |
16.43 |
4 |
5860 |
卖出 |
| 09:40:42 |
16.44 |
68 |
5928 |
买入 |
| 09:40:45 |
16.47 |
24 |
5952 |
买入 |
| 09:40:48 |
16.47 |
6 |
5958 |
卖出 |
| 09:40:54 |
16.47 |
4 |
5962 |
卖出 |
| 09:40:57 |
16.5 |
106 |
6068 |
买入 |
| 09:41:00 |
16.5 |
30 |
6098 |
买入 |
| 09:41:03 |
16.5 |
6 |
6104 |
买入 |
| 09:41:06 |
16.48 |
1 |
6105 |
卖出 |
| 09:41:09 |
16.43 |
9 |
6114 |
卖出 |
| 09:41:21 |
16.43 |
1 |
6115 |
卖出 |
| 09:41:30 |
16.48 |
9 |
6124 |
买入 |
| 09:41:33 |
16.43 |
1 |
6125 |
卖出 |
| 09:41:36 |
16.46 |
14 |
6139 |
买入 |
| 09:41:45 |
16.49 |
2 |
6141 |
买入 |
| 09:42:03 |
16.52 |
2 |
6143 |
买入 |
| 09:42:12 |
16.56 |
11 |
6154 |
买入 |
| 09:42:15 |
16.53 |
11 |
6165 |
卖出 |
| 09:42:30 |
16.56 |
6 |
6171 |
买入 |
| 09:42:33 |
16.6 |
156 |
6327 |
买入 |
| 09:42:39 |
16.6 |
6 |
6333 |
卖出 |
| 09:42:45 |
16.6 |
4 |
6337 |
买入 |
| 09:42:51 |
16.6 |
1 |
6338 |
卖出 |
| 09:42:54 |
16.61 |
3 |
6341 |
买入 |
| 09:43:00 |
16.65 |
72 |
6413 |
买入 |
| 09:43:03 |
16.65 |
25 |
6438 |
买入 |
| 09:43:06 |
16.63 |
12 |
6450 |
卖出 |
| 09:43:09 |
16.66 |
2 |
6452 |
买入 |
| 09:43:12 |
16.66 |
15 |
6467 |
卖出 |
| 09:43:18 |
16.67 |
130 |
6597 |
买入 |
| 09:43:21 |
16.67 |
8 |
6605 |
买入 |
| 09:43:24 |
16.67 |
15 |
6620 |
卖出 |
| 09:43:27 |
16.65 |
4 |
6624 |
卖出 |
| 09:43:36 |
16.65 |
7 |
6631 |
买入 |
| 09:43:42 |
16.64 |
17 |
6648 |
卖出 |
| 09:43:45 |
16.66 |
11 |
6659 |
买入 |
| 09:43:54 |
16.62 |
1 |
6660 |
卖出 |
| 09:43:57 |
16.66 |
10 |
6670 |
买入 |
| 09:44:03 |
16.66 |
1 |
6671 |
买入 |
| 09:44:09 |
16.66 |
12 |
6683 |
买入 |
| 09:44:12 |
16.73 |
241 |
6924 |
买入 |
| 09:44:15 |
16.72 |
30 |
6954 |
卖出 |
| 09:44:18 |
16.71 |
28 |
6982 |
卖出 |
| 09:44:21 |
16.71 |
4 |
6986 |
卖出 |
| 09:44:27 |
16.71 |
22 |
7008 |
卖出 |
| 09:44:30 |
16.7 |
3 |
7011 |
卖出 |
| 09:44:33 |
16.7 |
99 |
7110 |
卖出 |
| 09:44:42 |
16.7 |
2 |
7112 |
买入 |
| 09:44:57 |
16.69 |
1 |
7113 |
卖出 |
| 09:45:00 |
16.66 |
10 |
7123 |
卖出 |
| 09:45:06 |
16.66 |
9 |
7132 |
卖出 |
| 09:45:09 |
16.66 |
17 |
7149 |
卖出 |
| 09:45:12 |
16.69 |
402 |
7551 |
买入 |
| 09:45:15 |
16.7 |
6 |
7557 |
卖出 |
| 09:45:18 |
16.72 |
10 |
7567 |
买入 |
| 09:45:21 |
16.76 |
9 |
7576 |
买入 |
| 09:45:24 |
16.76 |
4 |
7580 |
买入 |
| 09:45:27 |
16.72 |
32 |
7612 |
卖出 |
| 09:45:30 |
16.72 |
22 |
7634 |
买入 |
| 09:45:33 |
16.72 |
2 |
7636 |
买入 |
| 09:45:36 |
16.72 |
9 |
7645 |
买入 |
| 09:45:42 |
16.72 |
14 |
7659 |
买入 |
| 09:45:45 |
16.72 |
9 |
7668 |
买入 |
| 09:45:48 |
16.72 |
26 |
7694 |
买入 |
| 09:45:51 |
16.72 |
2 |
7696 |
买入 |
| 09:45:57 |
16.72 |
11 |
7707 |
买入 |
| 09:46:06 |
16.69 |
9 |
7716 |
卖出 |
| 09:46:09 |
16.69 |
8 |
7724 |
卖出 |
| 09:46:15 |
16.68 |
20 |
7744 |
卖出 |
| 09:46:18 |
16.68 |
3 |
7747 |
卖出 |
| 09:46:21 |
16.67 |
21 |
7768 |
卖出 |
| 09:46:24 |
16.66 |
2 |
7770 |
卖出 |
| 09:46:27 |
16.66 |
4 |
7774 |
卖出 |
| 09:46:30 |
16.66 |
9 |
7783 |
卖出 |
| 09:46:33 |
16.66 |
2 |
7785 |
卖出 |
| 09:46:39 |
16.64 |
5 |
7790 |
卖出 |
| 09:46:42 |
16.64 |
5 |
7795 |
卖出 |
| 09:46:48 |
16.63 |
3 |
7798 |
卖出 |
| 09:46:57 |
16.63 |
41 |
7839 |
卖出 |
| 09:47:00 |
16.64 |
7 |
7846 |
买入 |
| 09:47:03 |
16.64 |
1 |
7847 |
买入 |
| 09:47:06 |
16.62 |
13 |
7860 |
卖出 |
| 09:47:09 |
16.62 |
4 |
7864 |
买入 |
| 09:47:18 |
16.62 |
7 |
7871 |
卖出 |
| 09:47:51 |
16.59 |
8 |
7879 |
卖出 |
| 09:47:57 |
16.6 |
9 |
7888 |
买入 |
| 09:48:03 |
16.59 |
1 |
7889 |
卖出 |
| 09:48:09 |
16.58 |
11 |
7900 |
卖出 |
| 09:48:12 |
16.58 |
10 |
7910 |
卖出 |
| 09:48:21 |
16.58 |
1 |
7911 |
卖出 |
| 09:48:24 |
16.58 |
1 |
7912 |
买入 |
| 09:48:36 |
16.57 |
2 |
7914 |
卖出 |
| 09:48:42 |
16.58 |
7 |
7921 |
买入 |
| 09:48:45 |
16.57 |
3 |
7924 |
卖出 |
| 09:48:51 |
16.57 |
2 |
7926 |
卖出 |
| 09:48:54 |
16.57 |
12 |
7938 |
卖出 |
| 09:49:00 |
16.57 |
14 |
7952 |
卖出 |
| 09:49:15 |
16.56 |
38 |
7990 |
卖出 |
| 09:49:27 |
16.56 |
20 |
8010 |
卖出 |
| 09:49:36 |
16.61 |
102 |
8112 |
买入 |
| 09:49:39 |
16.57 |
118 |
8230 |
卖出 |
| 09:49:42 |
16.61 |
3 |
8233 |
买入 |
| 09:49:51 |
16.58 |
39 |
8272 |
卖出 |
| 09:49:57 |
16.61 |
121 |
8393 |
买入 |
| 09:50:00 |
16.58 |
7 |
8400 |
卖出 |
| 09:50:03 |
16.58 |
1 |
8401 |
卖出 |
| 09:50:15 |
16.59 |
1 |
8402 |
买入 |
| 09:50:18 |
16.56 |
259 |
8661 |
卖出 |
| 09:50:21 |
16.6 |
6 |
8667 |
买入 |
| 09:50:24 |
16.58 |
101 |
8768 |
卖出 |
| 09:51:00 |
16.59 |
4 |
8772 |
卖出 |
| 09:51:09 |
16.63 |
6 |
8778 |
买入 |
| 09:51:30 |
16.59 |
1 |
8779 |
卖出 |
| 09:51:36 |
16.59 |
19 |
8798 |
卖出 |
| 09:51:39 |
16.59 |
19 |
8817 |
卖出 |
| 09:51:45 |
16.59 |
1 |
8818 |
买入 |
| 09:51:48 |
16.6 |
35 |
8853 |
买入 |
| 09:52:00 |
16.59 |
12 |
8865 |
买入 |
| 09:52:42 |
16.58 |
15 |
8880 |
卖出 |