卓然股份[688121]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
39.27 |
2 |
2 |
集合竞价 |
| 09:15:10 |
39.27 |
7 |
7 |
集合竞价 |
| 09:18:58 |
36 |
67 |
67 |
集合竞价 |
| 09:19:28 |
39.27 |
7 |
7 |
集合竞价 |
| 09:20:01 |
39.27 |
9 |
9 |
集合竞价 |
| 09:23:10 |
39.26 |
13 |
13 |
集合竞价 |
| 09:24:13 |
38.5 |
15 |
15 |
集合竞价 |
| 09:24:43 |
39.03 |
29 |
29 |
集合竞价 |
| 09:24:49 |
38.96 |
32 |
32 |
集合竞价 |
| 09:24:52 |
39 |
35 |
35 |
集合竞价 |
| 09:24:55 |
38.96 |
39 |
39 |
集合竞价 |
| 09:24:58 |
39 |
48 |
48 |
集合竞价 |
| 09:25:01 |
39.03 |
107 |
155 |
买入 |
| 09:30:01 |
39.03 |
5 |
160 |
买入 |
| 09:30:04 |
38.96 |
59 |
219 |
卖出 |
| 09:30:07 |
38.96 |
17 |
236 |
买入 |
| 09:30:10 |
38.96 |
37 |
273 |
买入 |
| 09:30:13 |
38.79 |
5 |
278 |
卖出 |
| 09:30:16 |
38.95 |
26 |
304 |
买入 |
| 09:30:19 |
38.96 |
27 |
331 |
买入 |
| 09:30:22 |
39.03 |
60 |
391 |
买入 |
| 09:30:25 |
39.2 |
14 |
405 |
买入 |
| 09:30:28 |
39.26 |
30 |
435 |
买入 |
| 09:30:31 |
39.43 |
16 |
451 |
卖出 |
| 09:30:34 |
39.42 |
16 |
467 |
卖出 |
| 09:30:37 |
39.38 |
28 |
495 |
卖出 |
| 09:30:40 |
39.38 |
29 |
524 |
买入 |
| 09:30:43 |
39.38 |
46 |
570 |
买入 |
| 09:30:46 |
39.5 |
12 |
582 |
买入 |
| 09:30:49 |
39.49 |
4 |
586 |
买入 |
| 09:30:55 |
39.5 |
35 |
621 |
买入 |
| 09:31:01 |
39.51 |
43 |
664 |
买入 |
| 09:31:04 |
39.51 |
48 |
712 |
卖出 |
| 09:31:07 |
39.4 |
2 |
714 |
卖出 |
| 09:31:10 |
39.48 |
5 |
719 |
买入 |
| 09:31:13 |
39.48 |
3 |
722 |
买入 |
| 09:31:16 |
39.5 |
19 |
741 |
买入 |
| 09:31:22 |
39.59 |
3 |
744 |
买入 |
| 09:31:25 |
39.51 |
7 |
751 |
卖出 |
| 09:31:28 |
39.57 |
14 |
765 |
买入 |
| 09:31:31 |
39.6 |
10 |
775 |
买入 |
| 09:31:34 |
39.59 |
2 |
777 |
卖出 |
| 09:31:37 |
39.78 |
47 |
824 |
买入 |
| 09:31:40 |
39.76 |
4 |
828 |
买入 |
| 09:31:43 |
39.76 |
2 |
830 |
买入 |
| 09:31:46 |
39.76 |
10 |
840 |
买入 |
| 09:31:49 |
39.77 |
11 |
851 |
买入 |
| 09:31:52 |
39.76 |
215 |
1066 |
买入 |
| 09:31:55 |
40.16 |
2 |
1068 |
买入 |
| 09:31:58 |
40.05 |
6 |
1074 |
买入 |
| 09:32:01 |
39.83 |
7 |
1081 |
卖出 |
| 09:32:04 |
39.97 |
33 |
1114 |
买入 |
| 09:32:07 |
39.98 |
9 |
1123 |
买入 |
| 09:32:10 |
39.95 |
8 |
1131 |
卖出 |
| 09:32:13 |
39.93 |
10 |
1141 |
卖出 |
| 09:32:16 |
39.86 |
49 |
1190 |
卖出 |
| 09:32:19 |
39.86 |
67 |
1257 |
买入 |
| 09:32:22 |
39.82 |
18 |
1275 |
卖出 |
| 09:32:25 |
39.82 |
4 |
1279 |
卖出 |
| 09:32:28 |
39.72 |
30 |
1309 |
卖出 |
| 09:32:31 |
39.76 |
4 |
1313 |
卖出 |
| 09:32:34 |
39.77 |
10 |
1323 |
买入 |
| 09:32:40 |
39.68 |
2 |
1325 |
卖出 |
| 09:32:43 |
39.7 |
118 |
1443 |
买入 |
| 09:32:46 |
39.73 |
179 |
1622 |
买入 |
| 09:32:49 |
39.77 |
113 |
1735 |
买入 |
| 09:32:52 |
39.8 |
36 |
1771 |
买入 |
| 09:32:55 |
39.87 |
20 |
1791 |
买入 |
| 09:32:58 |
39.87 |
15 |
1806 |
买入 |
| 09:33:01 |
40 |
306 |
2112 |
买入 |
| 09:33:04 |
39.99 |
39 |
2151 |
买入 |
| 09:33:07 |
39.95 |
143 |
2294 |
卖出 |
| 09:33:10 |
39.82 |
122 |
2416 |
卖出 |
| 09:33:13 |
39.74 |
18 |
2434 |
卖出 |
| 09:33:16 |
39.74 |
6 |
2440 |
买入 |
| 09:33:22 |
39.74 |
43 |
2483 |
卖出 |
| 09:33:25 |
39.86 |
118 |
2601 |
买入 |
| 09:33:28 |
39.91 |
49 |
2650 |
买入 |
| 09:33:31 |
39.93 |
2 |
2652 |
买入 |
| 09:33:34 |
39.93 |
10 |
2662 |
买入 |
| 09:33:37 |
39.93 |
2 |
2664 |
买入 |
| 09:33:40 |
39.94 |
21 |
2685 |
买入 |
| 09:33:43 |
39.92 |
35 |
2720 |
卖出 |
| 09:33:46 |
39.89 |
70 |
2790 |
卖出 |
| 09:33:49 |
39.87 |
30 |
2820 |
卖出 |
| 09:33:52 |
39.89 |
2 |
2822 |
买入 |
| 09:33:55 |
39.83 |
32 |
2854 |
卖出 |
| 09:33:58 |
39.8 |
2 |
2856 |
卖出 |
| 09:34:01 |
39.73 |
2 |
2858 |
卖出 |
| 09:34:04 |
39.72 |
16 |
2874 |
卖出 |
| 09:34:07 |
39.69 |
68 |
2942 |
卖出 |
| 09:34:10 |
39.66 |
5 |
2947 |
卖出 |
| 09:34:13 |
39.63 |
6 |
2953 |
卖出 |
| 09:34:16 |
39.61 |
6 |
2959 |
卖出 |
| 09:34:19 |
39.64 |
9 |
2968 |
买入 |
| 09:34:25 |
39.61 |
19 |
2987 |
买入 |
| 09:34:28 |
39.57 |
2 |
2989 |
卖出 |
| 09:34:31 |
39.52 |
2 |
2991 |
卖出 |
| 09:34:34 |
39.57 |
6 |
2997 |
买入 |
| 09:34:37 |
39.52 |
13 |
3010 |
卖出 |
| 09:34:40 |
39.5 |
11 |
3021 |
卖出 |
| 09:34:43 |
39.42 |
6 |
3027 |
卖出 |
| 09:34:49 |
39.58 |
2 |
3029 |
买入 |
| 09:34:52 |
39.59 |
0 |
3029 |
买入 |
| 09:34:58 |
39.59 |
1 |
3030 |
卖出 |
| 09:35:01 |
39.59 |
24 |
3054 |
买入 |
| 09:35:07 |
39.57 |
37 |
3091 |
买入 |
| 09:35:10 |
39.58 |
69 |
3160 |
买入 |
| 09:35:13 |
39.68 |
10 |
3170 |
买入 |
| 09:35:16 |
39.58 |
71 |
3241 |
卖出 |
| 09:35:19 |
39.61 |
8 |
3249 |
买入 |
| 09:35:25 |
39.55 |
53 |
3302 |
卖出 |
| 09:35:28 |
39.46 |
16 |
3318 |
卖出 |
| 09:35:31 |
39.4 |
16 |
3334 |
卖出 |
| 09:35:34 |
39.43 |
31 |
3365 |
买入 |
| 09:35:37 |
39.44 |
63 |
3428 |
买入 |
| 09:35:40 |
39.45 |
75 |
3503 |
买入 |
| 09:35:43 |
39.5 |
2 |
3505 |
买入 |
| 09:35:46 |
39.5 |
19 |
3524 |
买入 |
| 09:35:49 |
39.49 |
8 |
3532 |
买入 |
| 09:35:52 |
39.48 |
9 |
3541 |
买入 |
| 09:35:55 |
39.47 |
9 |
3550 |
买入 |
| 09:35:58 |
39.47 |
4 |
3554 |
卖出 |
| 09:36:04 |
39.49 |
2 |
3556 |
买入 |
| 09:36:07 |
39.47 |
28 |
3584 |
卖出 |
| 09:36:10 |
39.47 |
2 |
3586 |
买入 |
| 09:36:13 |
39.54 |
17 |
3603 |
买入 |
| 09:36:25 |
39.54 |
2 |
3605 |
买入 |
| 09:36:31 |
39.48 |
8 |
3613 |
卖出 |
| 09:36:34 |
39.54 |
2 |
3615 |
买入 |
| 09:36:40 |
39.45 |
13 |
3628 |
卖出 |
| 09:36:43 |
39.45 |
12 |
3640 |
买入 |
| 09:36:46 |
39.51 |
11 |
3651 |
买入 |
| 09:36:49 |
39.49 |
2 |
3653 |
买入 |
| 09:36:52 |
39.49 |
1 |
3654 |
买入 |
| 09:37:01 |
39.59 |
31 |
3685 |
买入 |
| 09:37:04 |
39.6 |
2 |
3687 |
买入 |
| 09:37:07 |
39.53 |
29 |
3716 |
卖出 |
| 09:37:10 |
39.6 |
29 |
3745 |
买入 |
| 09:37:13 |
39.6 |
8 |
3753 |
买入 |
| 09:37:16 |
39.58 |
5 |
3758 |
买入 |
| 09:37:19 |
39.58 |
4 |
3762 |
卖出 |
| 09:37:25 |
39.6 |
21 |
3783 |
卖出 |
| 09:37:31 |
39.69 |
5 |
3788 |
买入 |
| 09:37:34 |
39.67 |
34 |
3822 |
卖出 |
| 09:37:37 |
39.78 |
34 |
3856 |
买入 |
| 09:37:40 |
39.77 |
3 |
3859 |
买入 |
| 09:37:43 |
39.8 |
22 |
3881 |
买入 |
| 09:37:49 |
39.8 |
4 |
3885 |
买入 |
| 09:37:55 |
39.79 |
10 |
3895 |
卖出 |
| 09:38:01 |
39.82 |
32 |
3927 |
买入 |
| 09:38:04 |
39.68 |
9 |
3936 |
卖出 |
| 09:38:10 |
39.68 |
6 |
3942 |
卖出 |
| 09:38:13 |
39.61 |
45 |
3987 |
卖出 |
| 09:38:16 |
39.64 |
28 |
4015 |
买入 |
| 09:38:19 |
39.64 |
3 |
4018 |
买入 |
| 09:38:22 |
39.66 |
24 |
4042 |
买入 |
| 09:38:25 |
39.66 |
12 |
4054 |
买入 |
| 09:38:31 |
39.67 |
12 |
4066 |
买入 |
| 09:38:34 |
39.75 |
19 |
4085 |
买入 |
| 09:38:37 |
39.62 |
6 |
4091 |
卖出 |
| 09:38:46 |
39.64 |
2 |
4093 |
卖出 |
| 09:38:49 |
39.73 |
6 |
4099 |
买入 |
| 09:38:58 |
39.64 |
2 |
4101 |
卖出 |
| 09:39:01 |
39.64 |
2 |
4103 |
卖出 |
| 09:39:04 |
39.6 |
27 |
4130 |
卖出 |
| 09:39:07 |
39.58 |
0 |
4130 |
卖出 |
| 09:39:10 |
39.53 |
4 |
4134 |
卖出 |
| 09:39:13 |
39.55 |
4 |
4138 |
买入 |
| 09:39:19 |
39.56 |
19 |
4157 |
卖出 |
| 09:39:28 |
39.64 |
2 |
4159 |
买入 |
| 09:39:34 |
39.58 |
11 |
4170 |
卖出 |
| 09:39:43 |
39.58 |
23 |
4193 |
买入 |
| 09:39:49 |
39.58 |
14 |
4207 |
买入 |
| 09:39:52 |
39.64 |
14 |
4221 |
买入 |
| 09:39:55 |
39.59 |
2 |
4223 |
卖出 |
| 09:39:58 |
39.59 |
2 |
4225 |
卖出 |
| 09:40:04 |
39.63 |
2 |
4227 |
买入 |
| 09:40:19 |
39.62 |
10 |
4237 |
买入 |
| 09:40:22 |
39.6 |
24 |
4261 |
卖出 |
| 09:40:25 |
39.6 |
8 |
4269 |
卖出 |
| 09:40:28 |
39.62 |
50 |
4319 |
卖出 |
| 09:40:31 |
39.62 |
6 |
4325 |
卖出 |
| 09:40:34 |
39.58 |
4 |
4329 |
卖出 |
| 09:40:43 |
39.53 |
21 |
4350 |
卖出 |
| 09:40:46 |
39.53 |
16 |
4366 |
买入 |
| 09:40:49 |
39.53 |
2 |
4368 |
卖出 |
| 09:40:52 |
39.53 |
28 |
4396 |
卖出 |
| 09:40:55 |
39.6 |
114 |
4510 |
买入 |
| 09:40:58 |
39.53 |
2 |
4512 |
买入 |
| 09:41:04 |
39.59 |
16 |
4528 |
买入 |
| 09:41:07 |
39.48 |
10 |
4538 |
卖出 |
| 09:41:10 |
39.45 |
10 |
4548 |
卖出 |
| 09:41:13 |
39.42 |
24 |
4572 |
卖出 |
| 09:41:19 |
39.42 |
112 |
4684 |
买入 |
| 09:41:22 |
39.39 |
4 |
4688 |
卖出 |
| 09:41:25 |
39.43 |
7 |
4695 |
买入 |
| 09:41:28 |
39.26 |
22 |
4717 |
卖出 |
| 09:41:31 |
39.4 |
2 |
4719 |
买入 |
| 09:41:34 |
39.48 |
24 |
4743 |
买入 |
| 09:41:37 |
39.4 |
7 |
4750 |
卖出 |
| 09:41:46 |
39.48 |
15 |
4765 |
买入 |
| 09:41:49 |
39.32 |
27 |
4792 |
卖出 |
| 09:41:55 |
39.33 |
2 |
4794 |
卖出 |
| 09:41:58 |
39.4 |
6 |
4800 |
买入 |
| 09:42:01 |
39.47 |
2 |
4802 |
买入 |
| 09:42:04 |
39.42 |
11 |
4813 |
卖出 |
| 09:42:07 |
39.58 |
11 |
4824 |
买入 |
| 09:42:10 |
39.43 |
10 |
4834 |
卖出 |
| 09:42:13 |
39.58 |
53 |
4887 |
买入 |
| 09:42:16 |
39.58 |
4 |
4891 |
买入 |
| 09:42:22 |
39.58 |
2 |
4893 |
买入 |
| 09:42:25 |
39.58 |
35 |
4928 |
买入 |
| 09:42:28 |
39.6 |
9 |
4937 |
买入 |
| 09:42:31 |
39.6 |
19 |
4956 |
卖出 |
| 09:42:43 |
39.58 |
7 |
4963 |
买入 |
| 09:42:46 |
39.58 |
6 |
4969 |
买入 |
| 09:42:49 |
39.54 |
10 |
4979 |
卖出 |
| 09:42:52 |
39.58 |
3 |
4982 |
买入 |
| 09:43:01 |
39.57 |
2 |
4984 |
卖出 |
| 09:43:07 |
39.54 |
14 |
4998 |
卖出 |
| 09:43:10 |
39.42 |
40 |
5038 |
卖出 |
| 09:43:13 |
39.47 |
29 |
5067 |
买入 |
| 09:43:16 |
39.54 |
15 |
5082 |
买入 |
| 09:43:19 |
39.54 |
3 |
5085 |
买入 |
| 09:43:22 |
39.54 |
2 |
5087 |
卖出 |
| 09:43:31 |
39.41 |
10 |
5097 |
卖出 |
| 09:43:34 |
39.48 |
11 |
5108 |
买入 |
| 09:43:43 |
39.52 |
9 |
5117 |
买入 |
| 09:43:52 |
39.48 |
4 |
5121 |
卖出 |
| 09:43:55 |
39.52 |
13 |
5134 |
买入 |
| 09:43:58 |
39.52 |
11 |
5145 |
买入 |
| 09:44:04 |
39.52 |
29 |
5174 |
买入 |
| 09:44:07 |
39.4 |
25 |
5199 |
卖出 |
| 09:44:10 |
39.32 |
21 |
5220 |
卖出 |
| 09:44:13 |
39.54 |
58 |
5278 |
买入 |
| 09:44:16 |
39.51 |
71 |
5349 |
买入 |
| 09:44:22 |
39.52 |
4 |
5353 |
买入 |
| 09:44:25 |
39.6 |
140 |
5493 |
买入 |
| 09:44:28 |
39.6 |
4 |
5497 |
买入 |
| 09:44:34 |
39.55 |
8 |
5505 |
买入 |
| 09:44:37 |
39.63 |
73 |
5578 |
买入 |
| 09:44:46 |
39.79 |
72 |
5650 |
买入 |
| 09:44:49 |
39.8 |
54 |
5704 |
买入 |
| 09:44:52 |
39.83 |
4 |
5708 |
买入 |
| 09:44:55 |
39.95 |
174 |
5882 |
买入 |
| 09:44:58 |
39.95 |
20 |
5902 |
买入 |
| 09:45:01 |
39.87 |
14 |
5916 |
卖出 |
| 09:45:04 |
39.95 |
5 |
5921 |
买入 |
| 09:45:07 |
39.87 |
2 |
5923 |
卖出 |
| 09:45:10 |
39.64 |
102 |
6025 |
卖出 |
| 09:45:13 |
39.64 |
10 |
6035 |
卖出 |
| 09:45:16 |
39.64 |
4 |
6039 |
卖出 |
| 09:45:19 |
39.64 |
10 |
6049 |
卖出 |
| 09:45:22 |
39.64 |
8 |
6057 |
卖出 |
| 09:45:25 |
39.68 |
6 |
6063 |
买入 |
| 09:45:28 |
39.64 |
4 |
6067 |
卖出 |
| 09:45:34 |
39.66 |
2 |
6069 |
买入 |
| 09:45:37 |
39.63 |
46 |
6115 |
卖出 |
| 09:45:43 |
39.64 |
54 |
6169 |
买入 |
| 09:45:55 |
39.78 |
13 |
6182 |
买入 |
| 09:45:58 |
39.83 |
5 |
6187 |
买入 |
| 09:46:07 |
39.78 |
20 |
6207 |
卖出 |
| 09:46:10 |
39.78 |
1 |
6208 |
卖出 |
| 09:46:13 |
39.77 |
4 |
6212 |
卖出 |
| 09:46:16 |
39.72 |
20 |
6232 |
卖出 |
| 09:46:19 |
39.66 |
51 |
6283 |
卖出 |
| 09:46:22 |
39.65 |
13 |
6296 |
卖出 |
| 09:46:28 |
39.68 |
29 |
6325 |
买入 |
| 09:46:31 |
39.75 |
10 |
6335 |
买入 |
| 09:46:34 |
39.77 |
18 |
6353 |
买入 |
| 09:46:37 |
39.83 |
2 |
6355 |
买入 |
| 09:46:40 |
39.8 |
23 |
6378 |
卖出 |
| 09:46:46 |
39.84 |
27 |
6405 |
买入 |
| 09:46:52 |
39.81 |
7 |
6412 |
卖出 |
| 09:46:58 |
39.81 |
2 |
6414 |
买入 |
| 09:47:10 |
39.8 |
5 |
6419 |
卖出 |
| 09:47:16 |
39.81 |
62 |
6481 |
买入 |
| 09:47:19 |
39.84 |
16 |
6497 |
买入 |
| 09:47:22 |
39.84 |
28 |
6525 |
买入 |
| 09:47:25 |
39.83 |
28 |
6553 |
卖出 |
| 09:47:28 |
39.85 |
2 |
6555 |
买入 |
| 09:47:46 |
39.85 |
13 |
6568 |
买入 |
| 09:47:49 |
39.85 |
18 |
6586 |
卖出 |
| 09:47:52 |
39.85 |
3 |
6589 |
卖出 |
| 09:47:55 |
39.9 |
4 |
6593 |
买入 |
| 09:48:07 |
39.94 |
27 |
6620 |
买入 |
| 09:48:10 |
39.94 |
2 |
6622 |
买入 |
| 09:48:13 |
39.96 |
14 |
6636 |
买入 |
| 09:48:16 |
39.91 |
26 |
6662 |
卖出 |
| 09:48:22 |
39.96 |
25 |
6687 |
买入 |
| 09:48:34 |
39.96 |
4 |
6691 |
买入 |
| 09:48:37 |
39.97 |
30 |
6721 |
买入 |
| 09:48:40 |
39.98 |
12 |
6733 |
买入 |
| 09:48:43 |
40.08 |
153 |
6886 |
买入 |
| 09:48:46 |
40.1 |
5 |
6891 |
买入 |
| 09:48:52 |
40 |
107 |
6998 |
卖出 |
| 09:48:55 |
40 |
1 |
6999 |
买入 |
| 09:48:58 |
40 |
4 |
7003 |
卖出 |
| 09:49:04 |
40 |
10 |
7013 |
卖出 |