金岭矿业[000655]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.08 |
41 |
41 |
集合竞价 |
| 09:15:27 |
7.68 |
640 |
640 |
集合竞价 |
| 09:16:12 |
8.08 |
41 |
41 |
集合竞价 |
| 09:17:33 |
7.92 |
198 |
198 |
集合竞价 |
| 09:17:42 |
7.96 |
187 |
187 |
集合竞价 |
| 09:18:00 |
8.08 |
41 |
41 |
集合竞价 |
| 09:23:09 |
8.07 |
157 |
157 |
集合竞价 |
| 09:25:00 |
8.06 |
160 |
317 |
买入 |
| 09:30:00 |
8.04 |
11 |
328 |
卖出 |
| 09:30:03 |
8.01 |
37 |
365 |
卖出 |
| 09:30:06 |
8.01 |
113 |
478 |
卖出 |
| 09:30:09 |
7.99 |
39 |
517 |
卖出 |
| 09:30:12 |
7.99 |
174 |
691 |
卖出 |
| 09:30:15 |
7.98 |
32 |
723 |
卖出 |
| 09:30:18 |
7.99 |
206 |
929 |
买入 |
| 09:30:21 |
7.99 |
189 |
1118 |
买入 |
| 09:30:24 |
7.99 |
58 |
1176 |
买入 |
| 09:30:27 |
7.99 |
8 |
1184 |
卖出 |
| 09:30:36 |
7.99 |
70 |
1254 |
卖出 |
| 09:30:39 |
7.98 |
47 |
1301 |
卖出 |
| 09:30:42 |
7.98 |
18 |
1319 |
卖出 |
| 09:30:45 |
7.98 |
14 |
1333 |
卖出 |
| 09:30:48 |
7.98 |
58 |
1391 |
卖出 |
| 09:30:54 |
7.97 |
5 |
1396 |
卖出 |
| 09:30:57 |
7.97 |
11 |
1407 |
卖出 |
| 09:31:06 |
7.96 |
27 |
1434 |
卖出 |
| 09:31:09 |
7.99 |
3 |
1437 |
买入 |
| 09:31:12 |
8 |
39 |
1476 |
买入 |
| 09:31:15 |
8 |
91 |
1567 |
买入 |
| 09:31:18 |
8.01 |
126 |
1693 |
买入 |
| 09:31:21 |
8.02 |
5 |
1698 |
买入 |
| 09:31:24 |
8.02 |
5 |
1703 |
卖出 |
| 09:31:27 |
8.03 |
2 |
1705 |
买入 |
| 09:31:30 |
8 |
40 |
1745 |
卖出 |
| 09:31:33 |
8.02 |
5 |
1750 |
卖出 |
| 09:31:36 |
8.03 |
60 |
1810 |
买入 |
| 09:31:39 |
8.03 |
6 |
1816 |
卖出 |
| 09:31:42 |
8.03 |
15 |
1831 |
卖出 |
| 09:31:45 |
8.03 |
30 |
1861 |
买入 |
| 09:31:48 |
8.03 |
57 |
1918 |
买入 |
| 09:31:51 |
8.04 |
1 |
1919 |
买入 |
| 09:31:54 |
8.03 |
1 |
1920 |
卖出 |
| 09:31:57 |
8.04 |
6 |
1926 |
买入 |
| 09:32:00 |
8.03 |
30 |
1956 |
卖出 |
| 09:32:06 |
8.03 |
3 |
1959 |
卖出 |
| 09:32:12 |
8.03 |
36 |
1995 |
卖出 |
| 09:32:15 |
8.03 |
72 |
2067 |
卖出 |
| 09:32:18 |
8.03 |
5 |
2072 |
卖出 |
| 09:32:21 |
8.03 |
15 |
2087 |
卖出 |
| 09:32:24 |
8.02 |
63 |
2150 |
卖出 |
| 09:32:27 |
8.02 |
2 |
2152 |
卖出 |
| 09:32:33 |
8.02 |
3 |
2155 |
卖出 |
| 09:32:42 |
8.03 |
10 |
2165 |
买入 |
| 09:32:45 |
8.02 |
8 |
2173 |
卖出 |
| 09:32:51 |
8.02 |
3 |
2176 |
卖出 |
| 09:32:54 |
8.03 |
89 |
2265 |
买入 |
| 09:32:57 |
8.03 |
14 |
2279 |
卖出 |
| 09:33:00 |
8.03 |
99 |
2378 |
卖出 |
| 09:33:03 |
8.03 |
2 |
2380 |
买入 |
| 09:33:06 |
8.03 |
79 |
2459 |
买入 |
| 09:33:12 |
8.03 |
10 |
2469 |
卖出 |
| 09:33:15 |
8.03 |
1 |
2470 |
买入 |
| 09:33:18 |
8.02 |
2 |
2472 |
卖出 |
| 09:33:21 |
8.02 |
7 |
2479 |
卖出 |
| 09:33:24 |
8.02 |
1 |
2480 |
卖出 |
| 09:33:27 |
8.02 |
1 |
2481 |
卖出 |
| 09:33:33 |
8.02 |
10 |
2491 |
卖出 |
| 09:33:36 |
8.02 |
31 |
2522 |
卖出 |
| 09:33:39 |
8.02 |
40 |
2562 |
卖出 |
| 09:33:42 |
8.02 |
45 |
2607 |
卖出 |
| 09:33:45 |
8.02 |
7 |
2614 |
卖出 |
| 09:33:51 |
8.01 |
2 |
2616 |
卖出 |
| 09:34:00 |
8.02 |
10 |
2626 |
买入 |
| 09:34:03 |
8.02 |
4 |
2630 |
买入 |
| 09:34:06 |
8.02 |
2 |
2632 |
买入 |
| 09:34:09 |
8.02 |
306 |
2938 |
买入 |
| 09:34:12 |
8.03 |
1 |
2939 |
买入 |
| 09:34:18 |
8.02 |
2 |
2941 |
卖出 |
| 09:34:21 |
8.03 |
20 |
2961 |
买入 |
| 09:34:24 |
8.03 |
40 |
3001 |
买入 |
| 09:34:27 |
8.03 |
10 |
3011 |
买入 |
| 09:34:30 |
8.02 |
5 |
3016 |
卖出 |
| 09:34:33 |
8.02 |
50 |
3066 |
卖出 |
| 09:34:39 |
8.02 |
6 |
3072 |
卖出 |
| 09:34:45 |
8.03 |
30 |
3102 |
买入 |
| 09:34:51 |
8.03 |
2 |
3104 |
买入 |
| 09:34:54 |
8.02 |
3 |
3107 |
卖出 |
| 09:35:03 |
8.02 |
6 |
3113 |
卖出 |
| 09:35:06 |
8.02 |
61 |
3174 |
卖出 |
| 09:35:09 |
8.02 |
3 |
3177 |
卖出 |
| 09:35:18 |
8.02 |
2 |
3179 |
卖出 |
| 09:35:21 |
8.02 |
7 |
3186 |
卖出 |
| 09:35:33 |
8.02 |
224 |
3410 |
卖出 |
| 09:35:39 |
8.04 |
9 |
3419 |
买入 |
| 09:35:51 |
8.03 |
6 |
3425 |
卖出 |
| 09:35:54 |
8.03 |
1 |
3426 |
卖出 |
| 09:36:06 |
8.04 |
16 |
3442 |
买入 |
| 09:36:09 |
8.04 |
7 |
3449 |
买入 |
| 09:36:12 |
8.04 |
8 |
3457 |
买入 |
| 09:36:15 |
8.04 |
1 |
3458 |
买入 |
| 09:36:24 |
8.04 |
5 |
3463 |
买入 |
| 09:36:27 |
8.04 |
93 |
3556 |
买入 |
| 09:36:30 |
8.04 |
12 |
3568 |
买入 |
| 09:36:36 |
8.04 |
5 |
3573 |
买入 |
| 09:36:42 |
8.04 |
24 |
3597 |
买入 |
| 09:36:45 |
8.04 |
5 |
3602 |
买入 |
| 09:36:48 |
8.04 |
4 |
3606 |
卖出 |
| 09:36:51 |
8.04 |
2 |
3608 |
买入 |
| 09:36:54 |
8.04 |
5 |
3613 |
卖出 |
| 09:36:57 |
8.03 |
216 |
3829 |
卖出 |
| 09:37:00 |
8.03 |
1 |
3830 |
卖出 |
| 09:37:03 |
8.04 |
1 |
3831 |
买入 |
| 09:37:12 |
8.04 |
22 |
3853 |
买入 |
| 09:37:15 |
8.03 |
284 |
4137 |
卖出 |
| 09:37:18 |
8.04 |
2 |
4139 |
卖出 |
| 09:37:21 |
8.05 |
19 |
4158 |
买入 |
| 09:37:24 |
8.05 |
9 |
4167 |
买入 |
| 09:37:27 |
8.05 |
53 |
4220 |
买入 |
| 09:37:30 |
8.03 |
127 |
4347 |
卖出 |
| 09:37:57 |
8.04 |
22 |
4369 |
卖出 |
| 09:38:00 |
8.04 |
52 |
4421 |
卖出 |
| 09:38:12 |
8.03 |
8 |
4429 |
卖出 |
| 09:38:15 |
8.03 |
1 |
4430 |
卖出 |
| 09:38:18 |
8.03 |
1 |
4431 |
卖出 |
| 09:38:21 |
8.05 |
12 |
4443 |
买入 |
| 09:38:24 |
8.04 |
5 |
4448 |
卖出 |
| 09:38:30 |
8.05 |
9 |
4457 |
买入 |
| 09:38:42 |
8.05 |
64 |
4521 |
买入 |
| 09:38:45 |
8.03 |
11 |
4532 |
卖出 |
| 09:38:48 |
8.04 |
10 |
4542 |
卖出 |
| 09:38:51 |
8.04 |
6 |
4548 |
买入 |
| 09:38:57 |
8.05 |
11 |
4559 |
买入 |
| 09:39:00 |
8.04 |
2 |
4561 |
买入 |
| 09:39:06 |
8.04 |
15 |
4576 |
买入 |
| 09:39:09 |
8.03 |
30 |
4606 |
卖出 |
| 09:39:12 |
8.03 |
62 |
4668 |
卖出 |
| 09:39:18 |
8.04 |
1 |
4669 |
买入 |
| 09:39:21 |
8.04 |
20 |
4689 |
买入 |
| 09:39:27 |
8.03 |
18 |
4707 |
卖出 |
| 09:39:39 |
8.04 |
66 |
4773 |
买入 |
| 09:39:51 |
8.03 |
1 |
4774 |
卖出 |
| 09:39:57 |
8.03 |
1 |
4775 |
卖出 |
| 09:40:03 |
8.04 |
50 |
4825 |
买入 |
| 09:40:06 |
8.04 |
29 |
4854 |
买入 |
| 09:40:09 |
8.04 |
30 |
4884 |
卖出 |
| 09:40:12 |
8.04 |
14 |
4898 |
卖出 |
| 09:40:15 |
8.03 |
2 |
4900 |
卖出 |
| 09:40:18 |
8.04 |
1 |
4901 |
买入 |
| 09:40:21 |
8.04 |
8 |
4909 |
买入 |
| 09:40:24 |
8.03 |
154 |
5063 |
卖出 |
| 09:40:33 |
8.05 |
20 |
5083 |
买入 |
| 09:40:36 |
8.05 |
1 |
5084 |
买入 |
| 09:40:39 |
8.06 |
37 |
5121 |
买入 |
| 09:40:42 |
8.05 |
7 |
5128 |
卖出 |
| 09:40:51 |
8.05 |
1 |
5129 |
卖出 |
| 09:40:54 |
8.05 |
5 |
5134 |
卖出 |
| 09:41:06 |
8.06 |
61 |
5195 |
买入 |
| 09:41:09 |
8.06 |
4 |
5199 |
买入 |
| 09:41:12 |
8.07 |
8 |
5207 |
买入 |
| 09:41:21 |
8.06 |
1 |
5208 |
卖出 |
| 09:41:27 |
8.07 |
36 |
5244 |
买入 |
| 09:41:30 |
8.07 |
1 |
5245 |
买入 |
| 09:41:39 |
8.07 |
31 |
5276 |
买入 |
| 09:41:54 |
8.07 |
1 |
5277 |
卖出 |
| 09:42:03 |
8.07 |
1 |
5278 |
卖出 |
| 09:42:06 |
8.08 |
100 |
5378 |
买入 |
| 09:42:09 |
8.08 |
46 |
5424 |
买入 |
| 09:42:12 |
8.08 |
13 |
5437 |
买入 |
| 09:42:15 |
8.07 |
5 |
5442 |
卖出 |
| 09:42:18 |
8.07 |
4 |
5446 |
卖出 |
| 09:42:21 |
8.07 |
7 |
5453 |
卖出 |
| 09:42:27 |
8.07 |
13 |
5466 |
卖出 |
| 09:42:30 |
8.07 |
1 |
5467 |
卖出 |
| 09:42:39 |
8.08 |
15 |
5482 |
买入 |
| 09:42:42 |
8.08 |
7 |
5489 |
买入 |
| 09:42:45 |
8.08 |
34 |
5523 |
买入 |
| 09:42:48 |
8.09 |
405 |
5928 |
买入 |
| 09:42:54 |
8.08 |
10 |
5938 |
卖出 |
| 09:42:57 |
8.09 |
20 |
5958 |
买入 |
| 09:43:00 |
8.09 |
58 |
6016 |
买入 |
| 09:43:03 |
8.09 |
12 |
6028 |
买入 |
| 09:43:06 |
8.08 |
1 |
6029 |
卖出 |
| 09:43:12 |
8.08 |
1 |
6030 |
卖出 |
| 09:43:18 |
8.09 |
47 |
6077 |
买入 |
| 09:43:27 |
8.08 |
72 |
6149 |
卖出 |
| 09:43:33 |
8.09 |
47 |
6196 |
买入 |
| 09:43:54 |
8.09 |
19 |
6215 |
买入 |
| 09:44:00 |
8.09 |
6 |
6221 |
买入 |
| 09:44:03 |
8.09 |
10 |
6231 |
买入 |
| 09:44:09 |
8.08 |
1 |
6232 |
卖出 |
| 09:44:12 |
8.09 |
13 |
6245 |
买入 |
| 09:44:15 |
8.09 |
1 |
6246 |
买入 |
| 09:44:18 |
8.09 |
2 |
6248 |
买入 |
| 09:44:21 |
8.09 |
21 |
6269 |
买入 |
| 09:44:24 |
8.08 |
25 |
6294 |
卖出 |
| 09:44:27 |
8.09 |
4 |
6298 |
买入 |
| 09:44:30 |
8.09 |
2 |
6300 |
买入 |
| 09:44:33 |
8.08 |
10 |
6310 |
卖出 |
| 09:44:39 |
8.09 |
3 |
6313 |
买入 |
| 09:44:42 |
8.08 |
25 |
6338 |
卖出 |
| 09:44:45 |
8.08 |
5 |
6343 |
卖出 |
| 09:44:51 |
8.08 |
13 |
6356 |
卖出 |
| 09:44:54 |
8.09 |
20 |
6376 |
买入 |
| 09:45:00 |
8.09 |
12 |
6388 |
买入 |
| 09:45:15 |
8.09 |
16 |
6404 |
买入 |
| 09:45:18 |
8.09 |
2 |
6406 |
买入 |
| 09:45:24 |
8.09 |
1 |
6407 |
买入 |
| 09:45:27 |
8.09 |
6 |
6413 |
买入 |
| 09:45:33 |
8.08 |
5 |
6418 |
卖出 |
| 09:45:36 |
8.08 |
3 |
6421 |
卖出 |
| 09:45:45 |
8.09 |
245 |
6666 |
买入 |
| 09:45:48 |
8.1 |
21 |
6687 |
买入 |
| 09:45:51 |
8.11 |
445 |
7132 |
买入 |
| 09:45:54 |
8.11 |
29 |
7161 |
买入 |
| 09:46:00 |
8.12 |
11 |
7172 |
买入 |
| 09:46:03 |
8.12 |
2 |
7174 |
买入 |
| 09:46:06 |
8.12 |
12 |
7186 |
买入 |
| 09:46:09 |
8.11 |
117 |
7303 |
卖出 |
| 09:46:12 |
8.12 |
40 |
7343 |
买入 |
| 09:46:21 |
8.12 |
1 |
7344 |
买入 |
| 09:46:27 |
8.11 |
33 |
7377 |
卖出 |
| 09:46:30 |
8.11 |
12 |
7389 |
买入 |
| 09:46:33 |
8.12 |
100 |
7489 |
买入 |
| 09:46:51 |
8.12 |
5 |
7494 |
买入 |
| 09:47:03 |
8.12 |
85 |
7579 |
买入 |
| 09:47:06 |
8.12 |
5 |
7584 |
买入 |
| 09:47:09 |
8.11 |
13 |
7597 |
卖出 |
| 09:47:12 |
8.11 |
22 |
7619 |
卖出 |
| 09:47:15 |
8.12 |
71 |
7690 |
买入 |
| 09:47:21 |
8.12 |
62 |
7752 |
卖出 |
| 09:47:24 |
8.12 |
16 |
7768 |
买入 |
| 09:47:27 |
8.12 |
29 |
7797 |
买入 |
| 09:47:30 |
8.12 |
34 |
7831 |
买入 |
| 09:47:33 |
8.12 |
53 |
7884 |
买入 |
| 09:47:36 |
8.12 |
3 |
7887 |
买入 |
| 09:47:42 |
8.12 |
10 |
7897 |
买入 |
| 09:47:45 |
8.12 |
9 |
7906 |
买入 |
| 09:47:48 |
8.11 |
1 |
7907 |
卖出 |
| 09:47:51 |
8.11 |
3 |
7910 |
卖出 |
| 09:47:57 |
8.11 |
5 |
7915 |
卖出 |
| 09:48:00 |
8.11 |
1 |
7916 |
卖出 |
| 09:48:06 |
8.12 |
71 |
7987 |
买入 |
| 09:48:09 |
8.11 |
75 |
8062 |
卖出 |
| 09:48:12 |
8.11 |
23 |
8085 |
卖出 |
| 09:48:15 |
8.11 |
1 |
8086 |
卖出 |
| 09:48:18 |
8.11 |
52 |
8138 |
买入 |
| 09:48:21 |
8.12 |
6 |
8144 |
买入 |
| 09:48:24 |
8.12 |
7 |
8151 |
买入 |
| 09:48:33 |
8.12 |
27 |
8178 |
买入 |
| 09:48:36 |
8.12 |
19 |
8197 |
买入 |
| 09:48:39 |
8.12 |
22 |
8219 |
买入 |
| 09:48:42 |
8.12 |
56 |
8275 |
买入 |
| 09:48:51 |
8.12 |
20 |
8295 |
卖出 |
| 09:48:54 |
8.12 |
24 |
8319 |
卖出 |
| 09:48:57 |
8.12 |
3 |
8322 |
买入 |
| 09:49:00 |
8.12 |
35 |
8357 |
买入 |
| 09:49:06 |
8.13 |
4 |
8361 |
买入 |
| 09:49:09 |
8.12 |
2 |
8363 |
卖出 |
| 09:49:12 |
8.13 |
113 |
8476 |
买入 |
| 09:49:15 |
8.13 |
71 |
8547 |
买入 |
| 09:49:21 |
8.13 |
10 |
8557 |
卖出 |
| 09:49:24 |
8.14 |
39 |
8596 |
买入 |
| 09:49:27 |
8.14 |
7 |
8603 |
买入 |
| 09:49:30 |
8.14 |
20 |
8623 |
买入 |
| 09:49:33 |
8.14 |
13 |
8636 |
买入 |
| 09:49:36 |
8.14 |
72 |
8708 |
买入 |
| 09:49:39 |
8.14 |
23 |
8731 |
卖出 |
| 09:49:42 |
8.13 |
5 |
8736 |
卖出 |
| 09:49:45 |
8.13 |
1 |
8737 |
卖出 |
| 09:49:48 |
8.13 |
1 |
8738 |
卖出 |
| 09:49:51 |
8.14 |
57 |
8795 |
买入 |
| 09:49:54 |
8.13 |
9 |
8804 |
卖出 |
| 09:49:57 |
8.14 |
55 |
8859 |
买入 |
| 09:50:00 |
8.13 |
41 |
8900 |
卖出 |
| 09:50:03 |
8.13 |
261 |
9161 |
买入 |
| 09:50:06 |
8.13 |
19 |
9180 |
买入 |
| 09:50:09 |
8.14 |
9 |
9189 |
买入 |
| 09:50:12 |
8.13 |
29 |
9218 |
卖出 |
| 09:50:15 |
8.14 |
32 |
9250 |
买入 |
| 09:50:18 |
8.13 |
14 |
9264 |
卖出 |
| 09:50:24 |
8.13 |
36 |
9300 |
卖出 |
| 09:50:30 |
8.13 |
10 |
9310 |
卖出 |
| 09:50:33 |
8.13 |
1 |
9311 |
卖出 |
| 09:50:36 |
8.13 |
5 |
9316 |
卖出 |
| 09:50:42 |
8.13 |
1 |
9317 |
卖出 |
| 09:50:51 |
8.13 |
7 |
9324 |
卖出 |
| 09:50:54 |
8.13 |
7 |
9331 |
卖出 |
| 09:51:00 |
8.13 |
1 |
9332 |
买入 |
| 09:51:03 |
8.13 |
2 |
9334 |
卖出 |
| 09:51:06 |
8.13 |
3 |
9337 |
卖出 |
| 09:51:09 |
8.12 |
62 |
9399 |
卖出 |
| 09:51:12 |
8.14 |
3 |
9402 |
买入 |
| 09:51:15 |
8.12 |
41 |
9443 |
卖出 |
| 09:51:18 |
8.14 |
108 |
9551 |
买入 |
| 09:51:21 |
8.14 |
12 |
9563 |
买入 |
| 09:51:24 |
8.14 |
1 |
9564 |
买入 |
| 09:51:30 |
8.14 |
9 |
9573 |
买入 |
| 09:51:33 |
8.14 |
12 |
9585 |
买入 |
| 09:51:36 |
8.14 |
4 |
9589 |
卖出 |
| 09:51:39 |
8.14 |
50 |
9639 |
卖出 |