金开新能[600821]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
6.53 |
5 |
5 |
集合竞价 |
| 09:15:07 |
6.45 |
100 |
100 |
集合竞价 |
| 09:15:10 |
6.45 |
149 |
149 |
集合竞价 |
| 09:15:13 |
6.45 |
150 |
150 |
集合竞价 |
| 09:15:28 |
6.42 |
304 |
304 |
集合竞价 |
| 09:16:13 |
6.42 |
304 |
304 |
集合竞价 |
| 09:16:31 |
6.42 |
304 |
304 |
集合竞价 |
| 09:16:34 |
6.42 |
304 |
304 |
集合竞价 |
| 09:16:40 |
6.42 |
304 |
304 |
集合竞价 |
| 09:16:43 |
6.42 |
304 |
304 |
集合竞价 |
| 09:16:46 |
6.42 |
304 |
304 |
集合竞价 |
| 09:17:07 |
6.42 |
304 |
304 |
集合竞价 |
| 09:17:28 |
6.25 |
2204 |
2204 |
集合竞价 |
| 09:17:37 |
6.42 |
304 |
304 |
集合竞价 |
| 09:17:40 |
6.42 |
304 |
304 |
集合竞价 |
| 09:17:58 |
6.45 |
150 |
150 |
集合竞价 |
| 09:18:07 |
6.45 |
150 |
150 |
集合竞价 |
| 09:18:25 |
6.45 |
150 |
150 |
集合竞价 |
| 09:18:46 |
6.45 |
150 |
150 |
集合竞价 |
| 09:19:13 |
6.45 |
150 |
150 |
集合竞价 |
| 09:19:19 |
6.45 |
150 |
150 |
集合竞价 |
| 09:19:28 |
6.45 |
150 |
150 |
集合竞价 |
| 09:19:58 |
6.5 |
150 |
150 |
集合竞价 |
| 09:20:01 |
6.5 |
151 |
151 |
集合竞价 |
| 09:20:04 |
6.5 |
152 |
152 |
集合竞价 |
| 09:20:07 |
6.5 |
152 |
152 |
集合竞价 |
| 09:20:10 |
6.5 |
153 |
153 |
集合竞价 |
| 09:20:19 |
6.5 |
153 |
153 |
集合竞价 |
| 09:20:37 |
6.5 |
153 |
153 |
集合竞价 |
| 09:21:13 |
6.5 |
153 |
153 |
集合竞价 |
| 09:21:19 |
6.49 |
173 |
173 |
集合竞价 |
| 09:22:07 |
6.49 |
173 |
173 |
集合竞价 |
| 09:23:13 |
6.49 |
173 |
173 |
集合竞价 |
| 09:23:40 |
6.49 |
173 |
173 |
集合竞价 |
| 09:23:43 |
6.49 |
173 |
173 |
集合竞价 |
| 09:24:07 |
6.5 |
173 |
173 |
集合竞价 |
| 09:24:13 |
6.51 |
173 |
173 |
集合竞价 |
| 09:24:43 |
6.51 |
173 |
173 |
集合竞价 |
| 09:24:46 |
6.51 |
173 |
173 |
集合竞价 |
| 09:24:52 |
6.51 |
242 |
242 |
集合竞价 |
| 09:24:58 |
6.51 |
242 |
242 |
集合竞价 |
| 09:25:01 |
6.51 |
262 |
504 |
卖出 |
| 09:30:01 |
6.51 |
4 |
508 |
卖出 |
| 09:30:04 |
6.52 |
188 |
696 |
买入 |
| 09:30:07 |
6.51 |
69 |
765 |
卖出 |
| 09:30:10 |
6.52 |
210 |
975 |
买入 |
| 09:30:13 |
6.51 |
202 |
1177 |
卖出 |
| 09:30:16 |
6.52 |
143 |
1320 |
买入 |
| 09:30:19 |
6.52 |
314 |
1634 |
买入 |
| 09:30:22 |
6.52 |
95 |
1729 |
卖出 |
| 09:30:25 |
6.51 |
63 |
1792 |
卖出 |
| 09:30:28 |
6.5 |
301 |
2093 |
卖出 |
| 09:30:31 |
6.49 |
42 |
2135 |
卖出 |
| 09:30:34 |
6.49 |
138 |
2273 |
卖出 |
| 09:30:37 |
6.49 |
303 |
2576 |
买入 |
| 09:30:40 |
6.49 |
180 |
2756 |
买入 |
| 09:30:43 |
6.49 |
15 |
2771 |
买入 |
| 09:30:46 |
6.48 |
15 |
2786 |
卖出 |
| 09:30:49 |
6.49 |
179 |
2965 |
买入 |
| 09:30:52 |
6.49 |
82 |
3047 |
卖出 |
| 09:30:55 |
6.49 |
300 |
3347 |
卖出 |
| 09:30:58 |
6.5 |
211 |
3558 |
买入 |
| 09:31:01 |
6.49 |
21 |
3579 |
买入 |
| 09:31:04 |
6.49 |
105 |
3684 |
买入 |
| 09:31:07 |
6.48 |
89 |
3773 |
卖出 |
| 09:31:10 |
6.48 |
152 |
3925 |
卖出 |
| 09:31:13 |
6.48 |
285 |
4210 |
买入 |
| 09:31:16 |
6.48 |
55 |
4265 |
买入 |
| 09:31:19 |
6.48 |
110 |
4375 |
买入 |
| 09:31:22 |
6.49 |
46 |
4421 |
买入 |
| 09:31:25 |
6.5 |
18 |
4439 |
买入 |
| 09:31:28 |
6.49 |
47 |
4486 |
卖出 |
| 09:31:31 |
6.49 |
1 |
4487 |
卖出 |
| 09:31:34 |
6.5 |
319 |
4806 |
买入 |
| 09:31:37 |
6.48 |
53 |
4859 |
卖出 |
| 09:31:40 |
6.49 |
55 |
4914 |
买入 |
| 09:31:43 |
6.49 |
6 |
4920 |
买入 |
| 09:31:46 |
6.49 |
63 |
4983 |
买入 |
| 09:31:49 |
6.48 |
62 |
5045 |
卖出 |
| 09:31:52 |
6.5 |
71 |
5116 |
买入 |
| 09:31:55 |
6.49 |
23 |
5139 |
卖出 |
| 09:31:58 |
6.49 |
33 |
5172 |
卖出 |
| 09:32:01 |
6.5 |
8 |
5180 |
买入 |
| 09:32:04 |
6.5 |
17 |
5197 |
买入 |
| 09:32:07 |
6.5 |
21 |
5218 |
买入 |
| 09:32:10 |
6.49 |
128 |
5346 |
卖出 |
| 09:32:13 |
6.49 |
3 |
5349 |
买入 |
| 09:32:16 |
6.49 |
12 |
5361 |
买入 |
| 09:32:19 |
6.49 |
23 |
5384 |
买入 |
| 09:32:22 |
6.49 |
10 |
5394 |
买入 |
| 09:32:25 |
6.5 |
58 |
5452 |
买入 |
| 09:32:28 |
6.49 |
51 |
5503 |
卖出 |
| 09:32:31 |
6.51 |
12 |
5515 |
买入 |
| 09:32:34 |
6.5 |
33 |
5548 |
卖出 |
| 09:32:40 |
6.5 |
67 |
5615 |
买入 |
| 09:32:43 |
6.5 |
14 |
5629 |
买入 |
| 09:32:46 |
6.5 |
71 |
5700 |
买入 |
| 09:32:49 |
6.5 |
10 |
5710 |
卖出 |
| 09:32:52 |
6.5 |
64 |
5774 |
卖出 |
| 09:32:55 |
6.5 |
62 |
5836 |
卖出 |
| 09:32:58 |
6.5 |
63 |
5899 |
卖出 |
| 09:33:01 |
6.51 |
10 |
5909 |
买入 |
| 09:33:04 |
6.51 |
6 |
5915 |
买入 |
| 09:33:07 |
6.5 |
120 |
6035 |
卖出 |
| 09:33:10 |
6.49 |
76 |
6111 |
卖出 |
| 09:33:13 |
6.5 |
33 |
6144 |
买入 |
| 09:33:16 |
6.5 |
122 |
6266 |
买入 |
| 09:33:19 |
6.5 |
56 |
6322 |
买入 |
| 09:33:22 |
6.51 |
36 |
6358 |
买入 |
| 09:33:25 |
6.51 |
5 |
6363 |
买入 |
| 09:33:28 |
6.5 |
9 |
6372 |
卖出 |
| 09:33:31 |
6.51 |
40 |
6412 |
买入 |
| 09:33:34 |
6.51 |
1 |
6413 |
买入 |
| 09:33:37 |
6.51 |
4 |
6417 |
买入 |
| 09:33:40 |
6.51 |
33 |
6450 |
买入 |
| 09:33:43 |
6.51 |
91 |
6541 |
卖出 |
| 09:33:46 |
6.51 |
16 |
6557 |
买入 |
| 09:33:52 |
6.52 |
47 |
6604 |
买入 |
| 09:33:55 |
6.52 |
24 |
6628 |
买入 |
| 09:33:58 |
6.53 |
18 |
6646 |
买入 |
| 09:34:01 |
6.53 |
7 |
6653 |
买入 |
| 09:34:04 |
6.54 |
54 |
6707 |
买入 |
| 09:34:07 |
6.54 |
276 |
6983 |
买入 |
| 09:34:10 |
6.54 |
109 |
7092 |
买入 |
| 09:34:13 |
6.54 |
17 |
7109 |
买入 |
| 09:34:16 |
6.55 |
74 |
7183 |
买入 |
| 09:34:19 |
6.54 |
31 |
7214 |
卖出 |
| 09:34:22 |
6.54 |
143 |
7357 |
买入 |
| 09:34:25 |
6.54 |
27 |
7384 |
买入 |
| 09:34:28 |
6.54 |
38 |
7422 |
买入 |
| 09:34:31 |
6.55 |
18 |
7440 |
买入 |
| 09:34:37 |
6.55 |
4 |
7444 |
买入 |
| 09:34:40 |
6.55 |
11 |
7455 |
买入 |
| 09:34:43 |
6.55 |
7 |
7462 |
买入 |
| 09:34:46 |
6.55 |
6 |
7468 |
买入 |
| 09:34:49 |
6.54 |
51 |
7519 |
卖出 |
| 09:34:52 |
6.55 |
59 |
7578 |
买入 |
| 09:34:55 |
6.55 |
30 |
7608 |
买入 |
| 09:35:01 |
6.55 |
50 |
7658 |
买入 |
| 09:35:04 |
6.55 |
17 |
7675 |
买入 |
| 09:35:07 |
6.56 |
41 |
7716 |
买入 |
| 09:35:10 |
6.56 |
39 |
7755 |
买入 |
| 09:35:13 |
6.56 |
63 |
7818 |
买入 |
| 09:35:16 |
6.56 |
157 |
7975 |
买入 |
| 09:35:19 |
6.56 |
49 |
8024 |
买入 |
| 09:35:22 |
6.56 |
71 |
8095 |
买入 |
| 09:35:25 |
6.56 |
41 |
8136 |
买入 |
| 09:35:28 |
6.56 |
27 |
8163 |
买入 |
| 09:35:31 |
6.56 |
29 |
8192 |
买入 |
| 09:35:34 |
6.56 |
262 |
8454 |
买入 |
| 09:35:37 |
6.56 |
42 |
8496 |
卖出 |
| 09:35:40 |
6.57 |
12 |
8508 |
买入 |
| 09:35:43 |
6.56 |
50 |
8558 |
卖出 |
| 09:35:46 |
6.55 |
105 |
8663 |
卖出 |
| 09:35:49 |
6.57 |
111 |
8774 |
买入 |
| 09:35:52 |
6.56 |
58 |
8832 |
买入 |
| 09:35:55 |
6.55 |
48 |
8880 |
卖出 |
| 09:35:58 |
6.56 |
16 |
8896 |
买入 |
| 09:36:01 |
6.57 |
7 |
8903 |
买入 |
| 09:36:04 |
6.55 |
202 |
9105 |
卖出 |
| 09:36:07 |
6.55 |
49 |
9154 |
卖出 |
| 09:36:10 |
6.55 |
38 |
9192 |
卖出 |
| 09:36:16 |
6.55 |
2 |
9194 |
买入 |
| 09:36:19 |
6.55 |
2 |
9196 |
买入 |
| 09:36:22 |
6.55 |
13 |
9209 |
买入 |
| 09:36:25 |
6.56 |
26 |
9235 |
买入 |
| 09:36:28 |
6.55 |
27 |
9262 |
卖出 |
| 09:36:31 |
6.55 |
19 |
9281 |
卖出 |
| 09:36:34 |
6.56 |
21 |
9302 |
买入 |
| 09:36:37 |
6.56 |
6 |
9308 |
买入 |
| 09:36:40 |
6.56 |
4 |
9312 |
买入 |
| 09:36:46 |
6.56 |
3 |
9315 |
买入 |
| 09:36:49 |
6.56 |
303 |
9618 |
买入 |
| 09:36:52 |
6.56 |
61 |
9679 |
卖出 |
| 09:36:55 |
6.56 |
486 |
10165 |
买入 |
| 09:36:58 |
6.57 |
72 |
10237 |
买入 |
| 09:37:01 |
6.56 |
64 |
10301 |
卖出 |
| 09:37:04 |
6.57 |
71 |
10372 |
买入 |
| 09:37:07 |
6.57 |
55 |
10427 |
买入 |
| 09:37:10 |
6.57 |
57 |
10484 |
买入 |
| 09:37:13 |
6.57 |
16 |
10500 |
买入 |
| 09:37:16 |
6.57 |
6 |
10506 |
买入 |
| 09:37:19 |
6.57 |
73 |
10579 |
买入 |
| 09:37:22 |
6.57 |
19 |
10598 |
买入 |
| 09:37:25 |
6.57 |
113 |
10711 |
买入 |
| 09:37:31 |
6.57 |
6 |
10717 |
买入 |
| 09:37:34 |
6.57 |
1 |
10718 |
买入 |
| 09:37:37 |
6.57 |
19 |
10737 |
买入 |
| 09:37:40 |
6.57 |
8 |
10745 |
买入 |
| 09:37:43 |
6.57 |
4 |
10749 |
买入 |
| 09:37:46 |
6.57 |
12 |
10761 |
买入 |
| 09:37:49 |
6.57 |
4 |
10765 |
买入 |
| 09:37:52 |
6.57 |
2 |
10767 |
买入 |
| 09:37:55 |
6.57 |
5 |
10772 |
买入 |
| 09:37:58 |
6.57 |
13 |
10785 |
买入 |
| 09:38:01 |
6.57 |
7 |
10792 |
买入 |
| 09:38:04 |
6.57 |
7 |
10799 |
买入 |
| 09:38:07 |
6.57 |
12 |
10811 |
买入 |
| 09:38:10 |
6.56 |
11 |
10822 |
卖出 |
| 09:38:13 |
6.57 |
41 |
10863 |
买入 |
| 09:38:16 |
6.56 |
58 |
10921 |
卖出 |
| 09:38:19 |
6.56 |
932 |
11853 |
卖出 |
| 09:38:22 |
6.56 |
9 |
11862 |
买入 |
| 09:38:25 |
6.56 |
2 |
11864 |
买入 |
| 09:38:31 |
6.56 |
8 |
11872 |
买入 |
| 09:38:34 |
6.56 |
20 |
11892 |
买入 |
| 09:38:40 |
6.56 |
2 |
11894 |
买入 |
| 09:38:46 |
6.56 |
19 |
11913 |
买入 |
| 09:38:52 |
6.56 |
3 |
11916 |
买入 |
| 09:38:55 |
6.56 |
4 |
11920 |
买入 |
| 09:38:58 |
6.56 |
4 |
11924 |
买入 |
| 09:39:01 |
6.56 |
24 |
11948 |
买入 |
| 09:39:04 |
6.56 |
15 |
11963 |
买入 |
| 09:39:07 |
6.56 |
4 |
11967 |
买入 |
| 09:39:10 |
6.55 |
390 |
12357 |
卖出 |
| 09:39:13 |
6.55 |
309 |
12666 |
卖出 |
| 09:39:16 |
6.55 |
2 |
12668 |
买入 |
| 09:39:19 |
6.55 |
35 |
12703 |
买入 |
| 09:39:22 |
6.55 |
19 |
12722 |
买入 |
| 09:39:25 |
6.55 |
33 |
12755 |
买入 |
| 09:39:28 |
6.55 |
33 |
12788 |
买入 |
| 09:39:31 |
6.55 |
16 |
12804 |
买入 |
| 09:39:34 |
6.56 |
51 |
12855 |
买入 |
| 09:39:37 |
6.56 |
23 |
12878 |
买入 |
| 09:39:40 |
6.55 |
11 |
12889 |
卖出 |
| 09:39:43 |
6.55 |
45 |
12934 |
买入 |
| 09:39:46 |
6.55 |
16 |
12950 |
买入 |
| 09:39:49 |
6.55 |
3 |
12953 |
买入 |
| 09:39:52 |
6.55 |
12 |
12965 |
买入 |
| 09:39:55 |
6.55 |
1 |
12966 |
买入 |
| 09:39:58 |
6.55 |
4 |
12970 |
买入 |
| 09:40:01 |
6.55 |
15 |
12985 |
买入 |
| 09:40:04 |
6.54 |
179 |
13164 |
卖出 |
| 09:40:07 |
6.55 |
16 |
13180 |
买入 |
| 09:40:10 |
6.54 |
12 |
13192 |
卖出 |
| 09:40:13 |
6.54 |
24 |
13216 |
买入 |
| 09:40:16 |
6.54 |
3 |
13219 |
买入 |
| 09:40:19 |
6.55 |
67 |
13286 |
买入 |
| 09:40:22 |
6.55 |
39 |
13325 |
买入 |
| 09:40:25 |
6.55 |
23 |
13348 |
买入 |
| 09:40:28 |
6.55 |
13 |
13361 |
买入 |
| 09:40:31 |
6.55 |
36 |
13397 |
买入 |
| 09:40:34 |
6.55 |
34 |
13431 |
买入 |
| 09:40:37 |
6.55 |
30 |
13461 |
买入 |
| 09:40:40 |
6.55 |
5 |
13466 |
买入 |
| 09:40:43 |
6.54 |
3 |
13469 |
卖出 |
| 09:40:46 |
6.54 |
191 |
13660 |
卖出 |
| 09:40:49 |
6.54 |
38 |
13698 |
买入 |
| 09:40:52 |
6.54 |
5 |
13703 |
买入 |
| 09:40:55 |
6.54 |
13 |
13716 |
买入 |
| 09:40:58 |
6.54 |
2 |
13718 |
买入 |
| 09:41:01 |
6.54 |
21 |
13739 |
买入 |
| 09:41:04 |
6.54 |
3 |
13742 |
买入 |
| 09:41:07 |
6.54 |
70 |
13812 |
买入 |
| 09:41:10 |
6.54 |
103 |
13915 |
买入 |
| 09:41:13 |
6.54 |
26 |
13941 |
买入 |
| 09:41:19 |
6.54 |
2 |
13943 |
买入 |
| 09:41:22 |
6.53 |
22 |
13965 |
卖出 |
| 09:41:25 |
6.53 |
208 |
14173 |
卖出 |
| 09:41:28 |
6.53 |
41 |
14214 |
卖出 |
| 09:41:31 |
6.53 |
25 |
14239 |
买入 |
| 09:41:34 |
6.53 |
373 |
14612 |
买入 |
| 09:41:37 |
6.52 |
116 |
14728 |
卖出 |
| 09:41:40 |
6.53 |
46 |
14774 |
买入 |
| 09:41:43 |
6.53 |
7 |
14781 |
买入 |
| 09:41:46 |
6.51 |
47 |
14828 |
卖出 |
| 09:41:49 |
6.52 |
11 |
14839 |
买入 |
| 09:41:52 |
6.53 |
4 |
14843 |
买入 |
| 09:41:55 |
6.53 |
2 |
14845 |
买入 |
| 09:41:58 |
6.52 |
24 |
14869 |
卖出 |
| 09:42:01 |
6.53 |
3 |
14872 |
买入 |
| 09:42:04 |
6.53 |
11 |
14883 |
买入 |
| 09:42:07 |
6.53 |
69 |
14952 |
卖出 |
| 09:42:10 |
6.53 |
13 |
14965 |
卖出 |
| 09:42:13 |
6.53 |
92 |
15057 |
卖出 |
| 09:42:16 |
6.54 |
28 |
15085 |
买入 |
| 09:42:19 |
6.54 |
16 |
15101 |
买入 |
| 09:42:22 |
6.53 |
25 |
15126 |
卖出 |
| 09:42:25 |
6.53 |
13 |
15139 |
买入 |
| 09:42:28 |
6.53 |
10 |
15149 |
买入 |
| 09:42:31 |
6.53 |
32 |
15181 |
买入 |
| 09:42:34 |
6.53 |
10 |
15191 |
买入 |
| 09:42:37 |
6.53 |
4 |
15195 |
买入 |
| 09:42:40 |
6.53 |
5 |
15200 |
买入 |
| 09:42:43 |
6.54 |
22 |
15222 |
买入 |
| 09:42:46 |
6.54 |
14 |
15236 |
买入 |
| 09:42:49 |
6.53 |
67 |
15303 |
卖出 |
| 09:42:52 |
6.53 |
9 |
15312 |
买入 |
| 09:42:55 |
6.53 |
12 |
15324 |
买入 |
| 09:42:58 |
6.53 |
4 |
15328 |
买入 |
| 09:43:01 |
6.53 |
119 |
15447 |
买入 |
| 09:43:04 |
6.53 |
77 |
15524 |
买入 |
| 09:43:10 |
6.53 |
7 |
15531 |
买入 |
| 09:43:16 |
6.53 |
21 |
15552 |
买入 |
| 09:43:19 |
6.54 |
88 |
15640 |
买入 |
| 09:43:22 |
6.53 |
16 |
15656 |
卖出 |
| 09:43:25 |
6.54 |
83 |
15739 |
买入 |
| 09:43:28 |
6.54 |
3 |
15742 |
买入 |
| 09:43:31 |
6.54 |
5 |
15747 |
买入 |
| 09:43:34 |
6.54 |
3 |
15750 |
买入 |