开创国际[600097]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
10.8 |
2 |
2 |
集合竞价 |
| 09:15:10 |
10.8 |
2 |
2 |
集合竞价 |
| 09:15:13 |
10.9 |
51 |
51 |
集合竞价 |
| 09:18:01 |
10.9 |
71 |
71 |
集合竞价 |
| 09:18:25 |
10.8 |
13 |
13 |
集合竞价 |
| 09:18:43 |
10.8 |
13 |
13 |
集合竞价 |
| 09:20:04 |
10.8 |
14 |
14 |
集合竞价 |
| 09:23:19 |
10.8 |
15 |
15 |
集合竞价 |
| 09:23:37 |
10.8 |
23 |
23 |
集合竞价 |
| 09:23:40 |
10.8 |
24 |
24 |
集合竞价 |
| 09:24:10 |
10.8 |
24 |
24 |
集合竞价 |
| 09:24:13 |
10.8 |
25 |
25 |
集合竞价 |
| 09:24:16 |
10.8 |
27 |
27 |
集合竞价 |
| 09:24:25 |
10.82 |
33 |
33 |
集合竞价 |
| 09:24:28 |
10.82 |
39 |
39 |
集合竞价 |
| 09:24:58 |
10.82 |
39 |
39 |
集合竞价 |
| 09:25:01 |
10.82 |
39 |
78 |
卖出 |
| 09:30:01 |
10.82 |
46 |
124 |
卖出 |
| 09:30:04 |
10.83 |
14 |
138 |
买入 |
| 09:30:07 |
10.83 |
13 |
151 |
卖出 |
| 09:30:10 |
10.82 |
34 |
185 |
卖出 |
| 09:30:13 |
10.84 |
18 |
203 |
买入 |
| 09:30:16 |
10.84 |
28 |
231 |
买入 |
| 09:30:19 |
10.88 |
43 |
274 |
买入 |
| 09:30:22 |
10.85 |
59 |
333 |
卖出 |
| 09:30:25 |
10.86 |
7 |
340 |
买入 |
| 09:30:28 |
10.89 |
7 |
347 |
买入 |
| 09:30:31 |
10.89 |
1 |
348 |
买入 |
| 09:30:34 |
10.89 |
13 |
361 |
买入 |
| 09:30:37 |
10.9 |
1 |
362 |
买入 |
| 09:30:40 |
10.92 |
29 |
391 |
买入 |
| 09:30:43 |
10.92 |
56 |
447 |
卖出 |
| 09:30:46 |
10.89 |
25 |
472 |
卖出 |
| 09:30:49 |
10.9 |
25 |
497 |
买入 |
| 09:30:52 |
10.89 |
43 |
540 |
买入 |
| 09:30:55 |
10.88 |
4 |
544 |
卖出 |
| 09:30:58 |
10.87 |
38 |
582 |
卖出 |
| 09:31:01 |
10.86 |
36 |
618 |
卖出 |
| 09:31:04 |
10.86 |
3 |
621 |
卖出 |
| 09:31:07 |
10.87 |
7 |
628 |
买入 |
| 09:31:16 |
10.86 |
5 |
633 |
卖出 |
| 09:31:22 |
10.89 |
17 |
650 |
买入 |
| 09:31:25 |
10.89 |
19 |
669 |
买入 |
| 09:31:28 |
10.89 |
12 |
681 |
买入 |
| 09:31:31 |
10.9 |
23 |
704 |
买入 |
| 09:31:34 |
10.89 |
6 |
710 |
卖出 |
| 09:31:37 |
10.89 |
6 |
716 |
卖出 |
| 09:31:49 |
10.89 |
4 |
720 |
买入 |
| 09:31:52 |
10.9 |
5 |
725 |
买入 |
| 09:31:55 |
10.89 |
21 |
746 |
卖出 |
| 09:31:58 |
10.89 |
13 |
759 |
卖出 |
| 09:32:01 |
10.9 |
13 |
772 |
买入 |
| 09:32:04 |
10.88 |
68 |
840 |
卖出 |
| 09:32:07 |
10.89 |
10 |
850 |
买入 |
| 09:32:10 |
10.89 |
51 |
901 |
买入 |
| 09:32:22 |
10.89 |
15 |
916 |
卖出 |
| 09:32:25 |
10.89 |
13 |
929 |
卖出 |
| 09:32:28 |
10.89 |
2 |
931 |
买入 |
| 09:32:31 |
10.89 |
4 |
935 |
买入 |
| 09:32:34 |
10.89 |
1 |
936 |
卖出 |
| 09:32:43 |
10.89 |
7 |
943 |
买入 |
| 09:32:46 |
10.89 |
20 |
963 |
卖出 |
| 09:33:01 |
10.89 |
1 |
964 |
卖出 |
| 09:33:04 |
10.88 |
21 |
985 |
卖出 |
| 09:33:25 |
10.87 |
9 |
994 |
卖出 |
| 09:33:31 |
10.87 |
1 |
995 |
卖出 |
| 09:33:34 |
10.87 |
3 |
998 |
卖出 |
| 09:33:46 |
10.88 |
19 |
1017 |
买入 |
| 09:33:49 |
10.88 |
25 |
1042 |
卖出 |
| 09:33:52 |
10.89 |
22 |
1064 |
买入 |
| 09:34:01 |
10.9 |
84 |
1148 |
买入 |
| 09:34:04 |
10.9 |
16 |
1164 |
卖出 |
| 09:34:07 |
10.91 |
18 |
1182 |
买入 |
| 09:34:10 |
10.92 |
1 |
1183 |
买入 |
| 09:34:16 |
10.92 |
1 |
1184 |
买入 |
| 09:34:22 |
10.92 |
4 |
1188 |
买入 |
| 09:34:25 |
10.92 |
16 |
1204 |
买入 |
| 09:34:31 |
10.91 |
2 |
1206 |
卖出 |
| 09:34:34 |
10.92 |
12 |
1218 |
买入 |
| 09:34:40 |
10.93 |
60 |
1278 |
买入 |
| 09:34:43 |
10.93 |
15 |
1293 |
买入 |
| 09:34:46 |
10.94 |
1 |
1294 |
买入 |
| 09:34:49 |
10.94 |
7 |
1301 |
买入 |
| 09:34:52 |
10.93 |
7 |
1308 |
卖出 |
| 09:35:01 |
10.93 |
56 |
1364 |
卖出 |
| 09:35:04 |
10.94 |
21 |
1385 |
买入 |
| 09:35:07 |
10.94 |
106 |
1491 |
买入 |
| 09:35:10 |
10.94 |
20 |
1511 |
买入 |
| 09:35:13 |
10.94 |
13 |
1524 |
买入 |
| 09:35:16 |
10.93 |
35 |
1559 |
卖出 |
| 09:35:22 |
10.94 |
20 |
1579 |
买入 |
| 09:35:31 |
10.95 |
30 |
1609 |
买入 |
| 09:35:37 |
10.93 |
12 |
1621 |
卖出 |
| 09:35:46 |
10.93 |
8 |
1629 |
卖出 |
| 09:35:52 |
10.93 |
1 |
1630 |
卖出 |
| 09:35:55 |
10.93 |
5 |
1635 |
卖出 |
| 09:35:58 |
10.93 |
56 |
1691 |
卖出 |
| 09:36:01 |
10.93 |
19 |
1710 |
卖出 |
| 09:36:04 |
10.92 |
38 |
1748 |
卖出 |
| 09:36:07 |
10.93 |
8 |
1756 |
买入 |
| 09:36:10 |
10.92 |
1 |
1757 |
卖出 |
| 09:36:13 |
10.92 |
1 |
1758 |
卖出 |
| 09:36:16 |
10.92 |
4 |
1762 |
卖出 |
| 09:36:22 |
10.92 |
3 |
1765 |
卖出 |
| 09:36:25 |
10.93 |
104 |
1869 |
买入 |
| 09:36:49 |
10.93 |
93 |
1962 |
卖出 |
| 09:36:52 |
10.93 |
30 |
1992 |
卖出 |
| 09:36:55 |
10.93 |
2 |
1994 |
卖出 |
| 09:37:01 |
10.94 |
4 |
1998 |
买入 |
| 09:37:04 |
10.93 |
9 |
2007 |
卖出 |
| 09:37:07 |
10.93 |
9 |
2016 |
卖出 |
| 09:37:10 |
10.92 |
7 |
2023 |
卖出 |
| 09:37:13 |
10.93 |
2 |
2025 |
买入 |
| 09:37:22 |
10.93 |
11 |
2036 |
买入 |
| 09:37:25 |
10.92 |
2 |
2038 |
卖出 |
| 09:37:31 |
10.93 |
11 |
2049 |
买入 |
| 09:37:34 |
10.92 |
27 |
2076 |
卖出 |
| 09:37:37 |
10.92 |
4 |
2080 |
卖出 |
| 09:37:43 |
10.93 |
28 |
2108 |
买入 |
| 09:37:46 |
10.93 |
7 |
2115 |
买入 |
| 09:37:52 |
10.93 |
5 |
2120 |
买入 |
| 09:37:58 |
10.92 |
8 |
2128 |
卖出 |
| 09:38:01 |
10.92 |
14 |
2142 |
卖出 |
| 09:38:04 |
10.92 |
27 |
2169 |
卖出 |
| 09:38:13 |
10.92 |
5 |
2174 |
卖出 |
| 09:38:28 |
10.92 |
1 |
2175 |
卖出 |
| 09:38:31 |
10.91 |
80 |
2255 |
卖出 |
| 09:38:34 |
10.92 |
37 |
2292 |
买入 |
| 09:38:37 |
10.92 |
4 |
2296 |
卖出 |
| 09:38:40 |
10.92 |
2 |
2298 |
卖出 |
| 09:38:43 |
10.92 |
1 |
2299 |
卖出 |
| 09:38:46 |
10.91 |
6 |
2305 |
卖出 |
| 09:38:49 |
10.91 |
1 |
2306 |
卖出 |
| 09:38:52 |
10.91 |
2 |
2308 |
卖出 |
| 09:39:01 |
10.91 |
1 |
2309 |
卖出 |
| 09:39:07 |
10.92 |
1 |
2310 |
买入 |
| 09:39:13 |
10.92 |
27 |
2337 |
买入 |
| 09:39:16 |
10.93 |
10 |
2347 |
买入 |
| 09:39:19 |
10.93 |
26 |
2373 |
买入 |
| 09:39:22 |
10.93 |
83 |
2456 |
买入 |
| 09:39:25 |
10.92 |
73 |
2529 |
卖出 |
| 09:39:34 |
10.94 |
4 |
2533 |
买入 |
| 09:39:37 |
10.94 |
20 |
2553 |
买入 |
| 09:39:40 |
10.94 |
4 |
2557 |
买入 |
| 09:39:46 |
10.94 |
8 |
2565 |
买入 |
| 09:39:49 |
10.94 |
2 |
2567 |
买入 |
| 09:39:55 |
10.94 |
1 |
2568 |
买入 |
| 09:39:58 |
10.94 |
14 |
2582 |
买入 |
| 09:40:01 |
10.94 |
93 |
2675 |
买入 |
| 09:40:04 |
10.93 |
35 |
2710 |
卖出 |
| 09:40:07 |
10.94 |
29 |
2739 |
买入 |
| 09:40:10 |
10.95 |
41 |
2780 |
买入 |
| 09:40:13 |
10.95 |
52 |
2832 |
买入 |
| 09:40:16 |
10.95 |
4 |
2836 |
卖出 |
| 09:40:31 |
10.95 |
2 |
2838 |
卖出 |
| 09:40:34 |
10.93 |
27 |
2865 |
卖出 |
| 09:40:46 |
10.95 |
9 |
2874 |
买入 |
| 09:40:55 |
10.93 |
1 |
2875 |
卖出 |
| 09:41:04 |
10.95 |
4 |
2879 |
买入 |
| 09:41:07 |
10.95 |
7 |
2886 |
买入 |
| 09:41:10 |
10.95 |
3 |
2889 |
买入 |
| 09:41:13 |
10.95 |
1 |
2890 |
买入 |
| 09:41:22 |
10.95 |
35 |
2925 |
买入 |
| 09:41:25 |
10.95 |
2 |
2927 |
卖出 |
| 09:41:28 |
10.95 |
1 |
2928 |
卖出 |
| 09:41:34 |
10.95 |
1 |
2929 |
卖出 |
| 09:41:43 |
10.96 |
4 |
2933 |
买入 |
| 09:41:46 |
10.97 |
120 |
3053 |
买入 |
| 09:41:49 |
10.96 |
3 |
3056 |
卖出 |
| 09:41:55 |
10.97 |
4 |
3060 |
买入 |
| 09:41:58 |
10.97 |
6 |
3066 |
买入 |
| 09:42:07 |
10.96 |
41 |
3107 |
卖出 |
| 09:42:16 |
10.97 |
1 |
3108 |
买入 |
| 09:42:19 |
10.96 |
2 |
3110 |
卖出 |
| 09:42:28 |
10.97 |
28 |
3138 |
买入 |
| 09:42:34 |
10.96 |
16 |
3154 |
卖出 |
| 09:42:37 |
10.97 |
16 |
3170 |
买入 |
| 09:42:52 |
10.97 |
2 |
3172 |
卖出 |
| 09:42:55 |
10.97 |
8 |
3180 |
卖出 |
| 09:43:07 |
10.97 |
10 |
3190 |
卖出 |
| 09:43:10 |
10.96 |
57 |
3247 |
卖出 |
| 09:43:13 |
10.96 |
19 |
3266 |
卖出 |
| 09:43:16 |
10.96 |
34 |
3300 |
卖出 |
| 09:43:19 |
10.96 |
5 |
3305 |
卖出 |
| 09:43:37 |
10.97 |
2 |
3307 |
买入 |
| 09:43:43 |
10.96 |
32 |
3339 |
卖出 |
| 09:43:46 |
10.97 |
32 |
3371 |
买入 |
| 09:43:49 |
10.97 |
3 |
3374 |
卖出 |
| 09:43:55 |
10.98 |
29 |
3403 |
买入 |
| 09:43:58 |
10.98 |
132 |
3535 |
买入 |
| 09:44:01 |
10.99 |
26 |
3561 |
买入 |
| 09:44:04 |
10.99 |
48 |
3609 |
买入 |
| 09:44:07 |
10.99 |
17 |
3626 |
买入 |
| 09:44:10 |
10.99 |
37 |
3663 |
买入 |
| 09:44:13 |
11 |
45 |
3708 |
买入 |
| 09:44:16 |
11 |
3 |
3711 |
买入 |
| 09:44:19 |
11 |
3 |
3714 |
买入 |
| 09:44:22 |
11 |
163 |
3877 |
买入 |
| 09:44:25 |
11 |
23 |
3900 |
卖出 |
| 09:44:34 |
11.01 |
67 |
3967 |
买入 |
| 09:44:37 |
11.01 |
2 |
3969 |
卖出 |
| 09:44:40 |
11.05 |
100 |
4069 |
买入 |
| 09:44:43 |
11.01 |
2 |
4071 |
卖出 |
| 09:44:46 |
11.01 |
3 |
4074 |
卖出 |
| 09:44:49 |
11.01 |
13 |
4087 |
买入 |
| 09:44:52 |
11.01 |
1 |
4088 |
买入 |
| 09:44:58 |
11.01 |
4 |
4092 |
买入 |
| 09:45:01 |
11.01 |
10 |
4102 |
卖出 |
| 09:45:07 |
11.01 |
7 |
4109 |
卖出 |
| 09:45:10 |
11.03 |
50 |
4159 |
买入 |
| 09:45:13 |
11.03 |
3 |
4162 |
买入 |
| 09:45:19 |
11.03 |
12 |
4174 |
买入 |
| 09:45:31 |
11.04 |
18 |
4192 |
买入 |
| 09:45:34 |
11.05 |
38 |
4230 |
买入 |
| 09:45:37 |
11.06 |
40 |
4270 |
买入 |
| 09:45:40 |
11.04 |
37 |
4307 |
卖出 |
| 09:45:43 |
11.04 |
1 |
4308 |
卖出 |
| 09:45:46 |
11.04 |
88 |
4396 |
卖出 |
| 09:45:52 |
11.06 |
48 |
4444 |
买入 |
| 09:45:55 |
11.04 |
4 |
4448 |
卖出 |
| 09:45:58 |
11.04 |
42 |
4490 |
卖出 |
| 09:46:01 |
11.04 |
53 |
4543 |
卖出 |
| 09:46:04 |
11.04 |
294 |
4837 |
卖出 |
| 09:46:07 |
11.01 |
13 |
4850 |
卖出 |
| 09:46:13 |
11.02 |
39 |
4889 |
买入 |
| 09:46:16 |
11.01 |
38 |
4927 |
卖出 |
| 09:46:25 |
10.99 |
4 |
4931 |
卖出 |
| 09:46:37 |
11 |
2 |
4933 |
买入 |
| 09:46:40 |
11 |
15 |
4948 |
买入 |
| 09:46:43 |
11 |
3 |
4951 |
卖出 |
| 09:46:46 |
11.01 |
24 |
4975 |
买入 |
| 09:46:49 |
11 |
4 |
4979 |
卖出 |
| 09:46:52 |
11 |
6 |
4985 |
卖出 |
| 09:47:01 |
11.01 |
12 |
4997 |
买入 |
| 09:47:04 |
11.01 |
6 |
5003 |
买入 |
| 09:47:07 |
11.01 |
2 |
5005 |
买入 |
| 09:47:16 |
11.01 |
34 |
5039 |
买入 |
| 09:47:19 |
11.01 |
7 |
5046 |
卖出 |
| 09:47:22 |
11 |
14 |
5060 |
卖出 |
| 09:47:25 |
11 |
28 |
5088 |
卖出 |
| 09:47:28 |
11 |
36 |
5124 |
卖出 |
| 09:47:31 |
11 |
24 |
5148 |
卖出 |
| 09:47:34 |
11 |
12 |
5160 |
卖出 |
| 09:47:37 |
11 |
7 |
5167 |
卖出 |
| 09:47:40 |
11 |
22 |
5189 |
卖出 |
| 09:47:43 |
11 |
12 |
5201 |
卖出 |
| 09:47:49 |
11 |
1 |
5202 |
买入 |
| 09:48:07 |
11 |
7 |
5209 |
买入 |
| 09:48:16 |
11 |
2 |
5211 |
卖出 |
| 09:48:25 |
10.99 |
51 |
5262 |
卖出 |
| 09:48:28 |
11.01 |
20 |
5282 |
买入 |
| 09:48:43 |
11.01 |
9 |
5291 |
买入 |
| 09:48:49 |
11 |
1 |
5292 |
买入 |
| 09:48:52 |
10.98 |
77 |
5369 |
卖出 |
| 09:48:58 |
11 |
1 |
5370 |
买入 |
| 09:49:16 |
10.98 |
5 |
5375 |
卖出 |
| 09:49:19 |
10.98 |
2 |
5377 |
卖出 |
| 09:49:31 |
10.96 |
15 |
5392 |
卖出 |
| 09:49:37 |
10.96 |
1 |
5393 |
卖出 |
| 09:50:04 |
10.97 |
1 |
5394 |
卖出 |
| 09:50:07 |
10.97 |
1 |
5395 |
卖出 |
| 09:50:10 |
10.97 |
19 |
5414 |
卖出 |
| 09:50:13 |
10.98 |
22 |
5436 |
买入 |
| 09:50:16 |
10.98 |
22 |
5458 |
买入 |
| 09:50:25 |
10.99 |
10 |
5468 |
买入 |
| 09:50:34 |
11 |
1 |
5469 |
买入 |
| 09:50:37 |
11 |
1 |
5470 |
买入 |
| 09:51:19 |
11.02 |
20 |
5490 |
买入 |
| 09:51:28 |
11.01 |
27 |
5517 |
卖出 |
| 09:51:34 |
10.99 |
10 |
5527 |
卖出 |
| 09:51:46 |
10.98 |
6 |
5533 |
卖出 |
| 09:52:19 |
10.98 |
8 |
5541 |
卖出 |
| 09:52:22 |
10.98 |
1 |
5542 |
卖出 |
| 09:52:37 |
10.98 |
1 |
5543 |
卖出 |
| 09:52:58 |
10.98 |
2 |
5545 |
买入 |
| 09:53:01 |
10.99 |
1 |
5546 |
买入 |
| 09:53:04 |
10.98 |
29 |
5575 |
卖出 |
| 09:53:16 |
10.97 |
4 |
5579 |
卖出 |
| 09:53:19 |
10.99 |
57 |
5636 |
买入 |
| 09:53:22 |
10.98 |
80 |
5716 |
卖出 |
| 09:54:10 |
10.98 |
3 |
5719 |
卖出 |
| 09:54:16 |
10.99 |
5 |
5724 |
买入 |
| 09:54:19 |
10.98 |
1 |
5725 |
卖出 |
| 09:54:37 |
10.99 |
34 |
5759 |
买入 |
| 09:54:52 |
10.99 |
25 |
5784 |
卖出 |
| 09:55:01 |
10.99 |
1 |
5785 |
卖出 |
| 09:55:04 |
10.99 |
16 |
5801 |
卖出 |
| 09:55:07 |
10.99 |
31 |
5832 |
卖出 |
| 09:55:10 |
10.99 |
1 |
5833 |
卖出 |
| 09:55:19 |
11 |
2 |
5835 |
买入 |
| 09:55:43 |
11 |
9 |
5844 |
买入 |
| 09:55:52 |
11 |
11 |
5855 |
买入 |
| 09:56:01 |
10.99 |
9 |
5864 |
卖出 |
| 09:56:04 |
10.99 |
1 |
5865 |
卖出 |
| 09:56:07 |
10.99 |
3 |
5868 |
卖出 |
| 09:56:16 |
10.99 |
8 |
5876 |
卖出 |
| 09:56:19 |
10.99 |
2 |
5878 |
卖出 |
| 09:56:22 |
10.99 |
1 |
5879 |
卖出 |
| 09:56:25 |
11 |
14 |
5893 |
买入 |
| 09:56:43 |
11 |
9 |
5902 |
买入 |