开开实业[600272]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
9.2 |
8 |
8 |
集合竞价 |
| 09:15:08 |
8.24 |
322 |
322 |
集合竞价 |
| 09:15:11 |
8.24 |
462 |
462 |
集合竞价 |
| 09:15:20 |
8.24 |
472 |
472 |
集合竞价 |
| 09:15:23 |
8.24 |
474 |
474 |
集合竞价 |
| 09:15:41 |
8.24 |
484 |
484 |
集合竞价 |
| 09:15:44 |
8.24 |
504 |
504 |
集合竞价 |
| 09:15:53 |
8.24 |
524 |
524 |
集合竞价 |
| 09:15:56 |
8.24 |
522 |
522 |
集合竞价 |
| 09:15:59 |
8.24 |
671 |
671 |
集合竞价 |
| 09:16:05 |
8.24 |
671 |
671 |
集合竞价 |
| 09:16:11 |
8.24 |
671 |
671 |
集合竞价 |
| 09:16:14 |
8.24 |
671 |
671 |
集合竞价 |
| 09:16:17 |
8.24 |
672 |
672 |
集合竞价 |
| 09:16:23 |
8.24 |
672 |
672 |
集合竞价 |
| 09:16:26 |
8.24 |
672 |
672 |
集合竞价 |
| 09:16:29 |
8.24 |
672 |
672 |
集合竞价 |
| 09:16:35 |
8.24 |
672 |
672 |
集合竞价 |
| 09:16:38 |
8.24 |
672 |
672 |
集合竞价 |
| 09:16:41 |
8.24 |
672 |
672 |
集合竞价 |
| 09:16:47 |
8.24 |
672 |
672 |
集合竞价 |
| 09:16:50 |
8.24 |
672 |
672 |
集合竞价 |
| 09:16:56 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:02 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:11 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:20 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:23 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:26 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:32 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:35 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:38 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:41 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:47 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:50 |
8.24 |
672 |
672 |
集合竞价 |
| 09:17:56 |
8.24 |
672 |
672 |
集合竞价 |
| 09:18:02 |
8.24 |
672 |
672 |
集合竞价 |
| 09:18:08 |
8.24 |
672 |
672 |
集合竞价 |
| 09:18:11 |
8.24 |
672 |
672 |
集合竞价 |
| 09:18:14 |
8.24 |
672 |
672 |
集合竞价 |
| 09:18:17 |
8.24 |
672 |
672 |
集合竞价 |
| 09:18:26 |
8.24 |
672 |
672 |
集合竞价 |
| 09:18:29 |
8.24 |
672 |
672 |
集合竞价 |
| 09:18:32 |
8.24 |
672 |
672 |
集合竞价 |
| 09:18:35 |
8.24 |
672 |
672 |
集合竞价 |
| 09:18:47 |
8.24 |
772 |
772 |
集合竞价 |
| 09:18:53 |
8.24 |
772 |
772 |
集合竞价 |
| 09:18:56 |
8.24 |
672 |
672 |
集合竞价 |
| 09:18:59 |
9.16 |
33 |
33 |
集合竞价 |
| 09:20:05 |
9.16 |
35 |
35 |
集合竞价 |
| 09:20:29 |
9.16 |
35 |
35 |
集合竞价 |
| 09:22:29 |
9.15 |
35 |
35 |
集合竞价 |
| 09:23:29 |
9.15 |
42 |
42 |
集合竞价 |
| 09:23:32 |
9.15 |
44 |
44 |
集合竞价 |
| 09:23:38 |
9.15 |
45 |
45 |
集合竞价 |
| 09:23:53 |
9.15 |
45 |
45 |
集合竞价 |
| 09:24:26 |
9.12 |
46 |
46 |
集合竞价 |
| 09:24:44 |
9.12 |
51 |
51 |
集合竞价 |
| 09:24:47 |
9.12 |
51 |
51 |
集合竞价 |
| 09:24:53 |
9.12 |
51 |
51 |
集合竞价 |
| 09:24:56 |
9.1 |
65 |
65 |
集合竞价 |
| 09:24:59 |
9.1 |
67 |
67 |
集合竞价 |
| 09:25:02 |
9.1 |
78 |
145 |
卖出 |
| 09:30:02 |
9.12 |
10 |
155 |
买入 |
| 09:30:05 |
9.11 |
113 |
268 |
卖出 |
| 09:30:08 |
9.12 |
117 |
385 |
买入 |
| 09:30:11 |
9.11 |
23 |
408 |
卖出 |
| 09:30:14 |
9.11 |
53 |
461 |
卖出 |
| 09:30:20 |
9.14 |
25 |
486 |
买入 |
| 09:30:26 |
9.12 |
9 |
495 |
卖出 |
| 09:30:29 |
9.13 |
40 |
535 |
买入 |
| 09:30:32 |
9.13 |
1 |
536 |
买入 |
| 09:30:35 |
9.12 |
13 |
549 |
卖出 |
| 09:30:44 |
9.12 |
3 |
552 |
卖出 |
| 09:30:47 |
9.12 |
9 |
561 |
买入 |
| 09:30:50 |
9.12 |
23 |
584 |
卖出 |
| 09:30:53 |
9.12 |
9 |
593 |
买入 |
| 09:30:56 |
9.12 |
32 |
625 |
卖出 |
| 09:30:59 |
9.1 |
41 |
666 |
卖出 |
| 09:31:02 |
9.08 |
11 |
677 |
卖出 |
| 09:31:05 |
9.07 |
10 |
687 |
卖出 |
| 09:31:08 |
9.07 |
104 |
791 |
买入 |
| 09:31:11 |
9.07 |
34 |
825 |
买入 |
| 09:31:14 |
9.1 |
18 |
843 |
买入 |
| 09:31:17 |
9.07 |
58 |
901 |
卖出 |
| 09:31:20 |
9.11 |
117 |
1018 |
买入 |
| 09:31:23 |
9.12 |
2 |
1020 |
买入 |
| 09:31:26 |
9.12 |
1 |
1021 |
买入 |
| 09:31:29 |
9.12 |
2 |
1023 |
买入 |
| 09:31:32 |
9.12 |
5 |
1028 |
买入 |
| 09:31:35 |
9.1 |
7 |
1035 |
卖出 |
| 09:31:38 |
9.12 |
2 |
1037 |
买入 |
| 09:31:41 |
9.1 |
10 |
1047 |
卖出 |
| 09:31:44 |
9.1 |
34 |
1081 |
卖出 |
| 09:31:47 |
9.1 |
4 |
1085 |
买入 |
| 09:31:50 |
9.09 |
61 |
1146 |
卖出 |
| 09:31:53 |
9.12 |
1 |
1147 |
买入 |
| 09:31:56 |
9.12 |
11 |
1158 |
卖出 |
| 09:31:59 |
9.13 |
45 |
1203 |
买入 |
| 09:32:11 |
9.15 |
40 |
1243 |
买入 |
| 09:32:14 |
9.13 |
25 |
1268 |
卖出 |
| 09:32:17 |
9.13 |
1 |
1269 |
卖出 |
| 09:32:23 |
9.13 |
21 |
1290 |
卖出 |
| 09:32:29 |
9.15 |
37 |
1327 |
买入 |
| 09:32:32 |
9.16 |
21 |
1348 |
买入 |
| 09:32:35 |
9.16 |
12 |
1360 |
买入 |
| 09:32:41 |
9.15 |
5 |
1365 |
卖出 |
| 09:32:50 |
9.15 |
22 |
1387 |
卖出 |
| 09:32:56 |
9.15 |
36 |
1423 |
买入 |
| 09:32:59 |
9.15 |
10 |
1433 |
买入 |
| 09:33:02 |
9.15 |
9 |
1442 |
买入 |
| 09:33:05 |
9.15 |
2 |
1444 |
卖出 |
| 09:33:11 |
9.14 |
39 |
1483 |
卖出 |
| 09:33:14 |
9.11 |
94 |
1577 |
卖出 |
| 09:33:17 |
9.11 |
58 |
1635 |
卖出 |
| 09:33:20 |
9.11 |
12 |
1647 |
买入 |
| 09:33:26 |
9.11 |
2 |
1649 |
买入 |
| 09:33:29 |
9.11 |
10 |
1659 |
买入 |
| 09:33:32 |
9.12 |
14 |
1673 |
买入 |
| 09:33:35 |
9.11 |
1 |
1674 |
卖出 |
| 09:33:41 |
9.11 |
8 |
1682 |
卖出 |
| 09:33:47 |
9.11 |
35 |
1717 |
卖出 |
| 09:33:50 |
9.11 |
1 |
1718 |
卖出 |
| 09:33:56 |
9.11 |
2 |
1720 |
买入 |
| 09:34:02 |
9.11 |
34 |
1754 |
买入 |
| 09:34:05 |
9.11 |
26 |
1780 |
买入 |
| 09:34:11 |
9.11 |
26 |
1806 |
买入 |
| 09:34:14 |
9.1 |
50 |
1856 |
卖出 |
| 09:34:17 |
9.11 |
9 |
1865 |
卖出 |
| 09:34:20 |
9.12 |
17 |
1882 |
买入 |
| 09:34:23 |
9.12 |
1 |
1883 |
卖出 |
| 09:34:32 |
9.12 |
6 |
1889 |
卖出 |
| 09:34:41 |
9.12 |
13 |
1902 |
买入 |
| 09:34:44 |
9.11 |
64 |
1966 |
卖出 |
| 09:34:53 |
9.11 |
4 |
1970 |
卖出 |
| 09:35:02 |
9.11 |
7 |
1977 |
卖出 |
| 09:35:05 |
9.12 |
4 |
1981 |
买入 |
| 09:35:08 |
9.12 |
1 |
1982 |
卖出 |
| 09:35:11 |
9.13 |
25 |
2007 |
买入 |
| 09:35:14 |
9.13 |
16 |
2023 |
卖出 |
| 09:35:17 |
9.14 |
7 |
2030 |
买入 |
| 09:35:20 |
9.14 |
30 |
2060 |
卖出 |
| 09:35:26 |
9.15 |
23 |
2083 |
买入 |
| 09:35:38 |
9.15 |
18 |
2101 |
买入 |
| 09:35:41 |
9.14 |
7 |
2108 |
卖出 |
| 09:35:44 |
9.14 |
6 |
2114 |
卖出 |
| 09:35:50 |
9.14 |
37 |
2151 |
卖出 |
| 09:35:56 |
9.12 |
1 |
2152 |
卖出 |
| 09:35:59 |
9.14 |
2 |
2154 |
买入 |
| 09:36:02 |
9.14 |
2 |
2156 |
买入 |
| 09:36:05 |
9.13 |
4 |
2160 |
卖出 |
| 09:36:08 |
9.13 |
21 |
2181 |
卖出 |
| 09:36:11 |
9.13 |
1 |
2182 |
卖出 |
| 09:36:23 |
9.11 |
52 |
2234 |
卖出 |
| 09:36:26 |
9.11 |
7 |
2241 |
买入 |
| 09:36:29 |
9.1 |
138 |
2379 |
卖出 |
| 09:36:32 |
9.12 |
8 |
2387 |
买入 |
| 09:36:35 |
9.12 |
91 |
2478 |
买入 |
| 09:36:44 |
9.1 |
72 |
2550 |
卖出 |
| 09:36:50 |
9.12 |
10 |
2560 |
买入 |
| 09:36:53 |
9.1 |
20 |
2580 |
卖出 |
| 09:36:56 |
9.11 |
4 |
2584 |
卖出 |
| 09:36:59 |
9.11 |
3 |
2587 |
买入 |
| 09:37:02 |
9.11 |
1 |
2588 |
卖出 |
| 09:37:05 |
9.11 |
4 |
2592 |
卖出 |
| 09:37:08 |
9.11 |
33 |
2625 |
卖出 |
| 09:37:14 |
9.11 |
74 |
2699 |
卖出 |
| 09:37:26 |
9.13 |
7 |
2706 |
买入 |
| 09:37:38 |
9.12 |
68 |
2774 |
卖出 |
| 09:37:41 |
9.12 |
4 |
2778 |
买入 |
| 09:37:44 |
9.13 |
1 |
2779 |
卖出 |
| 09:38:02 |
9.14 |
19 |
2798 |
买入 |
| 09:38:14 |
9.14 |
40 |
2838 |
卖出 |
| 09:38:17 |
9.14 |
1 |
2839 |
买入 |
| 09:38:20 |
9.15 |
18 |
2857 |
买入 |
| 09:38:35 |
9.13 |
3 |
2860 |
卖出 |
| 09:38:38 |
9.15 |
20 |
2880 |
买入 |
| 09:38:44 |
9.13 |
1 |
2881 |
卖出 |
| 09:38:50 |
9.13 |
2 |
2883 |
卖出 |
| 09:38:53 |
9.14 |
9 |
2892 |
买入 |
| 09:38:59 |
9.15 |
1 |
2893 |
买入 |
| 09:39:05 |
9.14 |
16 |
2909 |
卖出 |
| 09:39:08 |
9.15 |
4 |
2913 |
买入 |
| 09:39:11 |
9.1 |
184 |
3097 |
卖出 |
| 09:39:14 |
9.14 |
12 |
3109 |
买入 |
| 09:39:29 |
9.12 |
9 |
3118 |
卖出 |
| 09:39:32 |
9.12 |
2 |
3120 |
买入 |
| 09:39:38 |
9.12 |
9 |
3129 |
买入 |
| 09:40:02 |
9.12 |
1 |
3130 |
卖出 |
| 09:40:05 |
9.12 |
1 |
3131 |
卖出 |
| 09:40:08 |
9.12 |
26 |
3157 |
卖出 |
| 09:40:11 |
9.12 |
14 |
3171 |
卖出 |
| 09:40:14 |
9.1 |
234 |
3405 |
卖出 |
| 09:40:23 |
9.13 |
120 |
3525 |
买入 |
| 09:40:26 |
9.12 |
132 |
3657 |
卖出 |
| 09:40:29 |
9.13 |
32 |
3689 |
买入 |
| 09:40:32 |
9.13 |
12 |
3701 |
买入 |
| 09:40:50 |
9.13 |
2 |
3703 |
买入 |
| 09:40:56 |
9.12 |
14 |
3717 |
卖出 |
| 09:41:02 |
9.12 |
8 |
3725 |
卖出 |
| 09:41:05 |
9.12 |
2 |
3727 |
买入 |
| 09:41:11 |
9.12 |
2 |
3729 |
卖出 |
| 09:41:14 |
9.12 |
15 |
3744 |
卖出 |
| 09:41:17 |
9.11 |
1 |
3745 |
卖出 |
| 09:41:23 |
9.11 |
1 |
3746 |
卖出 |
| 09:41:41 |
9.11 |
16 |
3762 |
卖出 |
| 09:41:47 |
9.11 |
11 |
3773 |
卖出 |
| 09:41:50 |
9.11 |
1 |
3774 |
买入 |
| 09:41:56 |
9.11 |
8 |
3782 |
买入 |
| 09:41:59 |
9.11 |
9 |
3791 |
买入 |
| 09:42:02 |
9.11 |
6 |
3797 |
买入 |
| 09:42:05 |
9.1 |
10 |
3807 |
卖出 |
| 09:42:20 |
9.1 |
15 |
3822 |
卖出 |
| 09:42:26 |
9.1 |
2 |
3824 |
卖出 |
| 09:42:32 |
9.11 |
5 |
3829 |
买入 |
| 09:42:41 |
9.1 |
86 |
3915 |
卖出 |
| 09:42:44 |
9.1 |
2 |
3917 |
买入 |
| 09:42:50 |
9.1 |
28 |
3945 |
买入 |
| 09:42:53 |
9.1 |
1 |
3946 |
卖出 |
| 09:42:56 |
9.1 |
5 |
3951 |
卖出 |
| 09:42:59 |
9.09 |
20 |
3971 |
卖出 |
| 09:43:02 |
9.11 |
20 |
3991 |
买入 |
| 09:43:26 |
9.11 |
3 |
3994 |
买入 |
| 09:43:32 |
9.11 |
3 |
3997 |
买入 |
| 09:43:35 |
9.11 |
51 |
4048 |
买入 |
| 09:43:38 |
9.11 |
10 |
4058 |
买入 |
| 09:43:41 |
9.1 |
3 |
4061 |
卖出 |
| 09:43:50 |
9.1 |
24 |
4085 |
卖出 |
| 09:44:08 |
9.1 |
2 |
4087 |
卖出 |
| 09:44:14 |
9.1 |
5 |
4092 |
卖出 |
| 09:44:17 |
9.1 |
25 |
4117 |
卖出 |
| 09:44:26 |
9.11 |
11 |
4128 |
买入 |
| 09:44:29 |
9.1 |
19 |
4147 |
卖出 |
| 09:44:38 |
9.1 |
2 |
4149 |
卖出 |
| 09:44:53 |
9.1 |
1 |
4150 |
卖出 |
| 09:44:56 |
9.1 |
1 |
4151 |
卖出 |
| 09:45:11 |
9.09 |
247 |
4398 |
卖出 |
| 09:45:14 |
9.1 |
7 |
4405 |
买入 |
| 09:45:20 |
9.1 |
1 |
4406 |
买入 |
| 09:45:23 |
9.1 |
2 |
4408 |
买入 |
| 09:45:35 |
9.1 |
2 |
4410 |
买入 |
| 09:45:38 |
9.09 |
166 |
4576 |
卖出 |
| 09:45:50 |
9.09 |
13 |
4589 |
卖出 |
| 09:45:56 |
9.09 |
9 |
4598 |
卖出 |
| 09:45:59 |
9.09 |
5 |
4603 |
卖出 |
| 09:46:02 |
9.09 |
17 |
4620 |
卖出 |
| 09:46:05 |
9.09 |
31 |
4651 |
卖出 |
| 09:46:08 |
9.09 |
17 |
4668 |
卖出 |
| 09:46:11 |
9.09 |
1 |
4669 |
卖出 |
| 09:46:20 |
9.09 |
5 |
4674 |
买入 |
| 09:46:26 |
9.08 |
3 |
4677 |
卖出 |
| 09:46:32 |
9.09 |
3 |
4680 |
买入 |
| 09:46:53 |
9.09 |
1 |
4681 |
买入 |
| 09:46:56 |
9.08 |
14 |
4695 |
卖出 |
| 09:46:59 |
9.09 |
29 |
4724 |
买入 |
| 09:47:14 |
9.08 |
1 |
4725 |
卖出 |
| 09:47:20 |
9.08 |
14 |
4739 |
卖出 |
| 09:47:26 |
9.08 |
105 |
4844 |
卖出 |
| 09:47:29 |
9.08 |
84 |
4928 |
卖出 |
| 09:47:35 |
9.07 |
1 |
4929 |
卖出 |
| 09:47:41 |
9.07 |
25 |
4954 |
卖出 |
| 09:47:44 |
9.07 |
167 |
5121 |
卖出 |
| 09:47:47 |
9.07 |
2 |
5123 |
买入 |
| 09:47:56 |
9.06 |
5 |
5128 |
卖出 |
| 09:47:59 |
9.06 |
5 |
5133 |
卖出 |
| 09:48:05 |
9.06 |
48 |
5181 |
卖出 |
| 09:48:14 |
9.06 |
36 |
5217 |
卖出 |
| 09:48:23 |
9.06 |
9 |
5226 |
卖出 |
| 09:48:26 |
9.06 |
21 |
5247 |
卖出 |
| 09:48:29 |
9.06 |
1 |
5248 |
买入 |
| 09:48:32 |
9.06 |
105 |
5353 |
买入 |
| 09:48:35 |
9.06 |
17 |
5370 |
买入 |
| 09:48:38 |
9.06 |
10 |
5380 |
买入 |
| 09:48:41 |
9.06 |
38 |
5418 |
买入 |
| 09:48:44 |
9.06 |
37 |
5455 |
买入 |
| 09:48:47 |
9.06 |
11 |
5466 |
卖出 |
| 09:48:53 |
9.06 |
2 |
5468 |
卖出 |
| 09:48:56 |
9.05 |
48 |
5516 |
卖出 |
| 09:49:02 |
9.07 |
18 |
5534 |
买入 |
| 09:49:05 |
9.07 |
3 |
5537 |
买入 |
| 09:49:14 |
9.07 |
8 |
5545 |
买入 |
| 09:49:17 |
9.06 |
20 |
5565 |
卖出 |
| 09:49:26 |
9.07 |
4 |
5569 |
买入 |
| 09:49:32 |
9.07 |
1 |
5570 |
买入 |
| 09:49:35 |
9.08 |
82 |
5652 |
买入 |
| 09:49:38 |
9.08 |
85 |
5737 |
卖出 |
| 09:50:11 |
9.09 |
12 |
5749 |
卖出 |
| 09:50:14 |
9.09 |
1 |
5750 |
卖出 |
| 09:50:23 |
9.1 |
21 |
5771 |
买入 |
| 09:50:26 |
9.1 |
12 |
5783 |
买入 |
| 09:50:56 |
9.09 |
7 |
5790 |
卖出 |
| 09:51:14 |
9.09 |
1 |
5791 |
卖出 |
| 09:51:35 |
9.09 |
17 |
5808 |
卖出 |
| 09:51:38 |
9.09 |
7 |
5815 |
卖出 |
| 09:51:47 |
9.09 |
1 |
5816 |
卖出 |
| 09:51:56 |
9.09 |
68 |
5884 |
卖出 |
| 09:51:59 |
9.09 |
15 |
5899 |
买入 |
| 09:52:02 |
9.09 |
1 |
5900 |
卖出 |
| 09:52:14 |
9.1 |
5 |
5905 |
买入 |
| 09:52:17 |
9.09 |
4 |
5909 |
卖出 |
| 09:52:29 |
9.1 |
54 |
5963 |
买入 |