桂林三金[002275]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:33 |
14 |
36 |
36 |
集合竞价 |
| 09:17:42 |
13.81 |
0 |
0 |
集合竞价 |
| 09:30:00 |
13.77 |
61 |
61 |
卖出 |
| 09:30:03 |
13.82 |
7 |
68 |
卖出 |
| 09:30:06 |
13.81 |
29 |
97 |
买入 |
| 09:30:09 |
13.78 |
6 |
103 |
卖出 |
| 09:30:12 |
13.78 |
18 |
121 |
卖出 |
| 09:30:15 |
13.8 |
149 |
270 |
买入 |
| 09:30:18 |
13.82 |
3 |
273 |
买入 |
| 09:30:21 |
13.83 |
2 |
275 |
买入 |
| 09:30:27 |
13.82 |
52 |
327 |
卖出 |
| 09:30:33 |
13.8 |
3 |
330 |
卖出 |
| 09:30:39 |
13.78 |
18 |
348 |
卖出 |
| 09:30:42 |
13.76 |
13 |
361 |
卖出 |
| 09:30:45 |
13.76 |
11 |
372 |
买入 |
| 09:30:48 |
13.79 |
7 |
379 |
买入 |
| 09:30:51 |
13.8 |
2 |
381 |
买入 |
| 09:31:00 |
13.78 |
2 |
383 |
卖出 |
| 09:31:03 |
13.78 |
6 |
389 |
买入 |
| 09:31:06 |
13.77 |
4 |
393 |
卖出 |
| 09:31:09 |
13.79 |
21 |
414 |
买入 |
| 09:31:12 |
13.78 |
7 |
421 |
卖出 |
| 09:31:15 |
13.78 |
4 |
425 |
买入 |
| 09:31:24 |
13.78 |
10 |
435 |
买入 |
| 09:31:27 |
13.78 |
30 |
465 |
买入 |
| 09:31:30 |
13.78 |
6 |
471 |
卖出 |
| 09:31:39 |
13.79 |
1 |
472 |
买入 |
| 09:31:42 |
13.79 |
2 |
474 |
买入 |
| 09:31:45 |
13.79 |
7 |
481 |
买入 |
| 09:31:48 |
13.79 |
21 |
502 |
卖出 |
| 09:31:54 |
13.79 |
1 |
503 |
卖出 |
| 09:31:57 |
13.79 |
1 |
504 |
卖出 |
| 09:32:00 |
13.8 |
2 |
506 |
买入 |
| 09:32:03 |
13.8 |
3 |
509 |
买入 |
| 09:32:24 |
13.8 |
2 |
511 |
卖出 |
| 09:32:27 |
13.81 |
2 |
513 |
买入 |
| 09:32:39 |
13.83 |
1 |
514 |
买入 |
| 09:32:45 |
13.83 |
1 |
515 |
卖出 |
| 09:32:48 |
13.83 |
9 |
524 |
卖出 |
| 09:32:51 |
13.81 |
35 |
559 |
卖出 |
| 09:32:54 |
13.83 |
1 |
560 |
买入 |
| 09:33:03 |
13.82 |
1 |
561 |
卖出 |
| 09:33:09 |
13.81 |
13 |
574 |
卖出 |
| 09:33:12 |
13.81 |
54 |
628 |
卖出 |
| 09:33:15 |
13.79 |
114 |
742 |
卖出 |
| 09:33:18 |
13.79 |
46 |
788 |
卖出 |
| 09:33:24 |
13.77 |
2 |
790 |
卖出 |
| 09:33:30 |
13.79 |
2 |
792 |
买入 |
| 09:33:33 |
13.79 |
2 |
794 |
买入 |
| 09:33:36 |
13.79 |
4 |
798 |
卖出 |
| 09:33:51 |
13.79 |
2 |
800 |
买入 |
| 09:33:54 |
13.79 |
2 |
802 |
买入 |
| 09:33:57 |
13.79 |
5 |
807 |
卖出 |
| 09:34:09 |
13.82 |
27 |
834 |
买入 |
| 09:34:12 |
13.79 |
14 |
848 |
卖出 |
| 09:34:15 |
13.79 |
1 |
849 |
卖出 |
| 09:34:21 |
13.82 |
1 |
850 |
买入 |
| 09:34:24 |
13.82 |
5 |
855 |
买入 |
| 09:34:27 |
13.82 |
2 |
857 |
买入 |
| 09:34:30 |
13.82 |
3 |
860 |
买入 |
| 09:34:33 |
13.82 |
1 |
861 |
买入 |
| 09:34:39 |
13.82 |
2 |
863 |
买入 |
| 09:34:42 |
13.79 |
3 |
866 |
卖出 |
| 09:35:03 |
13.8 |
29 |
895 |
卖出 |
| 09:35:06 |
13.82 |
46 |
941 |
买入 |
| 09:35:09 |
13.81 |
11 |
952 |
卖出 |
| 09:35:15 |
13.82 |
4 |
956 |
买入 |
| 09:35:18 |
13.79 |
6 |
962 |
卖出 |
| 09:35:21 |
13.82 |
4 |
966 |
买入 |
| 09:35:30 |
13.82 |
2 |
968 |
买入 |
| 09:35:45 |
13.83 |
2 |
970 |
买入 |
| 09:35:57 |
13.83 |
21 |
991 |
买入 |
| 09:36:00 |
13.82 |
2 |
993 |
买入 |
| 09:36:03 |
13.8 |
4 |
997 |
卖出 |
| 09:36:06 |
13.8 |
7 |
1004 |
卖出 |
| 09:36:09 |
13.82 |
10 |
1014 |
买入 |
| 09:36:12 |
13.83 |
4 |
1018 |
买入 |
| 09:36:21 |
13.82 |
2 |
1020 |
买入 |
| 09:36:27 |
13.85 |
4 |
1024 |
买入 |
| 09:36:45 |
13.84 |
1 |
1025 |
买入 |
| 09:36:51 |
13.85 |
1 |
1026 |
买入 |
| 09:36:57 |
13.83 |
1 |
1027 |
买入 |
| 09:37:00 |
13.84 |
6 |
1033 |
买入 |
| 09:37:03 |
13.81 |
3 |
1036 |
卖出 |
| 09:37:06 |
13.81 |
1 |
1037 |
卖出 |
| 09:37:09 |
13.81 |
11 |
1048 |
卖出 |
| 09:37:15 |
13.81 |
5 |
1053 |
卖出 |
| 09:37:24 |
13.84 |
20 |
1073 |
买入 |
| 09:37:27 |
13.85 |
1 |
1074 |
买入 |
| 09:37:30 |
13.85 |
1 |
1075 |
买入 |
| 09:37:45 |
13.85 |
2 |
1077 |
买入 |
| 09:38:00 |
13.85 |
1 |
1078 |
买入 |
| 09:38:09 |
13.85 |
24 |
1102 |
买入 |
| 09:38:15 |
13.82 |
6 |
1108 |
卖出 |
| 09:38:18 |
13.82 |
6 |
1114 |
卖出 |
| 09:38:21 |
13.82 |
29 |
1143 |
卖出 |
| 09:38:24 |
13.82 |
4 |
1147 |
卖出 |
| 09:38:27 |
13.81 |
7 |
1154 |
卖出 |
| 09:38:30 |
13.84 |
10 |
1164 |
买入 |
| 09:38:45 |
13.84 |
1 |
1165 |
买入 |
| 09:38:48 |
13.81 |
12 |
1177 |
卖出 |
| 09:38:51 |
13.81 |
4 |
1181 |
卖出 |
| 09:38:54 |
13.81 |
2 |
1183 |
卖出 |
| 09:39:00 |
13.84 |
4 |
1187 |
买入 |
| 09:39:06 |
13.84 |
4 |
1191 |
买入 |
| 09:39:09 |
13.84 |
2 |
1193 |
买入 |
| 09:39:12 |
13.85 |
7 |
1200 |
买入 |
| 09:39:15 |
13.85 |
12 |
1212 |
买入 |
| 09:39:18 |
13.84 |
15 |
1227 |
卖出 |
| 09:39:21 |
13.84 |
131 |
1358 |
卖出 |
| 09:39:24 |
13.84 |
48 |
1406 |
卖出 |
| 09:39:27 |
13.84 |
14 |
1420 |
买入 |
| 09:39:30 |
13.84 |
3 |
1423 |
买入 |
| 09:39:33 |
13.84 |
1 |
1424 |
买入 |
| 09:40:00 |
13.84 |
5 |
1429 |
买入 |
| 09:40:03 |
13.84 |
5 |
1434 |
买入 |
| 09:40:06 |
13.84 |
2 |
1436 |
卖出 |
| 09:40:09 |
13.82 |
5 |
1441 |
卖出 |
| 09:40:15 |
13.82 |
1 |
1442 |
卖出 |
| 09:40:18 |
13.82 |
1 |
1443 |
卖出 |
| 09:40:21 |
13.82 |
1 |
1444 |
卖出 |
| 09:40:39 |
13.81 |
2 |
1446 |
卖出 |
| 09:40:45 |
13.81 |
8 |
1454 |
卖出 |
| 09:40:54 |
13.82 |
8 |
1462 |
买入 |
| 09:41:06 |
13.81 |
1 |
1463 |
卖出 |
| 09:41:09 |
13.81 |
7 |
1470 |
卖出 |
| 09:41:12 |
13.81 |
14 |
1484 |
卖出 |
| 09:41:15 |
13.8 |
40 |
1524 |
卖出 |
| 09:41:18 |
13.79 |
94 |
1618 |
卖出 |
| 09:41:24 |
13.78 |
1 |
1619 |
卖出 |
| 09:41:27 |
13.79 |
2 |
1621 |
买入 |
| 09:41:30 |
13.78 |
22 |
1643 |
卖出 |
| 09:41:33 |
13.78 |
8 |
1651 |
买入 |
| 09:41:39 |
13.78 |
4 |
1655 |
买入 |
| 09:41:57 |
13.78 |
1 |
1656 |
买入 |
| 09:42:00 |
13.78 |
17 |
1673 |
买入 |
| 09:42:30 |
13.77 |
97 |
1770 |
卖出 |
| 09:42:33 |
13.77 |
1 |
1771 |
卖出 |
| 09:42:57 |
13.77 |
21 |
1792 |
卖出 |
| 09:43:00 |
13.76 |
125 |
1917 |
卖出 |
| 09:43:03 |
13.75 |
32 |
1949 |
卖出 |
| 09:43:06 |
13.75 |
1 |
1950 |
买入 |
| 09:43:09 |
13.74 |
6 |
1956 |
卖出 |
| 09:43:12 |
13.74 |
2 |
1958 |
卖出 |
| 09:43:15 |
13.73 |
1 |
1959 |
卖出 |
| 09:43:21 |
13.73 |
3 |
1962 |
卖出 |
| 09:43:24 |
13.72 |
5 |
1967 |
卖出 |
| 09:43:27 |
13.73 |
12 |
1979 |
买入 |
| 09:43:30 |
13.72 |
1 |
1980 |
卖出 |
| 09:43:33 |
13.71 |
15 |
1995 |
卖出 |
| 09:43:36 |
13.71 |
31 |
2026 |
卖出 |
| 09:43:39 |
13.71 |
3 |
2029 |
卖出 |
| 09:43:42 |
13.71 |
1 |
2030 |
卖出 |
| 09:43:45 |
13.71 |
1 |
2031 |
卖出 |
| 09:44:03 |
13.74 |
1 |
2032 |
买入 |
| 09:44:06 |
13.74 |
1 |
2033 |
买入 |
| 09:44:21 |
13.74 |
64 |
2097 |
买入 |
| 09:44:24 |
13.74 |
98 |
2195 |
卖出 |
| 09:44:27 |
13.74 |
4 |
2199 |
买入 |
| 09:44:36 |
13.74 |
4 |
2203 |
买入 |
| 09:44:42 |
13.74 |
3 |
2206 |
买入 |
| 09:44:45 |
13.74 |
3 |
2209 |
买入 |
| 09:45:03 |
13.75 |
2 |
2211 |
买入 |
| 09:45:06 |
13.74 |
1 |
2212 |
卖出 |
| 09:45:15 |
13.74 |
26 |
2238 |
卖出 |
| 09:45:18 |
13.74 |
20 |
2258 |
卖出 |
| 09:45:24 |
13.75 |
2 |
2260 |
买入 |
| 09:45:36 |
13.75 |
4 |
2264 |
买入 |
| 09:45:39 |
13.75 |
1 |
2265 |
买入 |
| 09:45:51 |
13.75 |
11 |
2276 |
卖出 |
| 09:46:21 |
13.76 |
5 |
2281 |
买入 |
| 09:46:54 |
13.76 |
7 |
2288 |
买入 |
| 09:46:57 |
13.76 |
34 |
2322 |
买入 |
| 09:47:00 |
13.76 |
12 |
2334 |
买入 |
| 09:47:03 |
13.77 |
34 |
2368 |
买入 |
| 09:47:06 |
13.77 |
1 |
2369 |
买入 |
| 09:47:09 |
13.76 |
3 |
2372 |
卖出 |
| 09:47:12 |
13.77 |
3 |
2375 |
买入 |
| 09:47:27 |
13.77 |
1 |
2376 |
买入 |
| 09:47:30 |
13.77 |
1 |
2377 |
买入 |
| 09:47:36 |
13.78 |
10 |
2387 |
买入 |
| 09:47:39 |
13.78 |
4 |
2391 |
买入 |
| 09:47:42 |
13.78 |
1 |
2392 |
卖出 |
| 09:47:45 |
13.78 |
2 |
2394 |
卖出 |
| 09:48:03 |
13.81 |
1 |
2395 |
买入 |
| 09:48:18 |
13.82 |
8 |
2403 |
买入 |
| 09:48:21 |
13.82 |
2 |
2405 |
买入 |
| 09:48:54 |
13.83 |
9 |
2414 |
买入 |
| 09:49:06 |
13.83 |
1 |
2415 |
买入 |
| 09:49:09 |
13.83 |
1 |
2416 |
卖出 |
| 09:49:15 |
13.85 |
2 |
2418 |
买入 |
| 09:49:18 |
13.85 |
4 |
2422 |
卖出 |
| 09:49:21 |
13.85 |
5 |
2427 |
卖出 |
| 09:49:24 |
13.83 |
6 |
2433 |
卖出 |
| 09:49:27 |
13.85 |
122 |
2555 |
买入 |
| 09:49:30 |
13.84 |
19 |
2574 |
买入 |
| 09:49:33 |
13.83 |
5 |
2579 |
买入 |
| 09:49:36 |
13.84 |
17 |
2596 |
买入 |
| 09:50:09 |
13.84 |
1 |
2597 |
卖出 |
| 09:50:12 |
13.85 |
2 |
2599 |
买入 |
| 09:50:18 |
13.86 |
1 |
2600 |
买入 |
| 09:50:21 |
13.84 |
21 |
2621 |
卖出 |
| 09:50:24 |
13.84 |
1 |
2622 |
卖出 |
| 09:50:27 |
13.84 |
1 |
2623 |
卖出 |
| 09:50:30 |
13.84 |
9 |
2632 |
卖出 |
| 09:50:33 |
13.85 |
1 |
2633 |
买入 |
| 09:50:36 |
13.85 |
24 |
2657 |
买入 |
| 09:50:39 |
13.85 |
59 |
2716 |
买入 |
| 09:50:42 |
13.85 |
15 |
2731 |
买入 |
| 09:50:45 |
13.85 |
9 |
2740 |
卖出 |
| 09:50:51 |
13.88 |
11 |
2751 |
买入 |
| 09:51:12 |
13.88 |
78 |
2829 |
买入 |
| 09:51:15 |
13.87 |
1 |
2830 |
卖出 |
| 09:51:18 |
13.87 |
2 |
2832 |
卖出 |
| 09:51:30 |
13.86 |
11 |
2843 |
卖出 |
| 09:51:45 |
13.86 |
7 |
2850 |
买入 |
| 09:51:57 |
13.85 |
1 |
2851 |
卖出 |
| 09:52:00 |
13.85 |
1 |
2852 |
卖出 |
| 09:52:03 |
13.85 |
1 |
2853 |
卖出 |
| 09:52:06 |
13.85 |
2 |
2855 |
买入 |
| 09:52:21 |
13.85 |
1 |
2856 |
买入 |
| 09:52:24 |
13.85 |
1 |
2857 |
买入 |
| 09:52:27 |
13.86 |
9 |
2866 |
买入 |
| 09:52:36 |
13.87 |
74 |
2940 |
买入 |
| 09:52:45 |
13.85 |
8 |
2948 |
卖出 |
| 09:52:57 |
13.85 |
7 |
2955 |
卖出 |
| 09:53:09 |
13.87 |
1 |
2956 |
买入 |
| 09:53:12 |
13.87 |
1 |
2957 |
买入 |
| 09:53:42 |
13.87 |
1 |
2958 |
买入 |
| 09:53:45 |
13.87 |
1 |
2959 |
买入 |
| 09:53:48 |
13.87 |
1 |
2960 |
买入 |
| 09:54:21 |
13.87 |
9 |
2969 |
卖出 |
| 09:54:24 |
13.85 |
8 |
2977 |
卖出 |
| 09:54:27 |
13.87 |
1 |
2978 |
买入 |
| 09:54:30 |
13.87 |
1 |
2979 |
买入 |
| 09:54:33 |
13.87 |
1 |
2980 |
买入 |
| 09:54:39 |
13.87 |
1 |
2981 |
买入 |
| 09:55:06 |
13.87 |
4 |
2985 |
买入 |
| 09:55:09 |
13.87 |
7 |
2992 |
买入 |
| 09:55:30 |
13.85 |
8 |
3000 |
卖出 |
| 09:56:03 |
13.88 |
2 |
3002 |
买入 |
| 09:56:06 |
13.88 |
8 |
3010 |
买入 |
| 09:56:09 |
13.88 |
14 |
3024 |
买入 |
| 09:56:12 |
13.88 |
2 |
3026 |
买入 |
| 09:56:27 |
13.88 |
2 |
3028 |
买入 |
| 09:56:48 |
13.88 |
2 |
3030 |
买入 |
| 09:56:57 |
13.87 |
4 |
3034 |
卖出 |
| 09:57:03 |
13.87 |
1 |
3035 |
买入 |
| 09:57:06 |
13.87 |
7 |
3042 |
买入 |
| 09:57:15 |
13.88 |
3 |
3045 |
买入 |
| 09:57:18 |
13.88 |
4 |
3049 |
买入 |
| 09:57:45 |
13.89 |
2 |
3051 |
买入 |
| 09:57:48 |
13.9 |
16 |
3067 |
买入 |
| 09:57:51 |
13.91 |
21 |
3088 |
买入 |
| 09:57:54 |
13.91 |
8 |
3096 |
买入 |
| 09:57:57 |
13.92 |
6 |
3102 |
买入 |
| 09:58:00 |
13.9 |
3 |
3105 |
卖出 |
| 09:58:09 |
13.92 |
1 |
3106 |
买入 |
| 09:58:15 |
13.91 |
3 |
3109 |
买入 |
| 09:58:18 |
13.9 |
32 |
3141 |
卖出 |
| 09:58:21 |
13.9 |
7 |
3148 |
卖出 |
| 09:58:24 |
13.9 |
1 |
3149 |
卖出 |
| 09:58:27 |
13.9 |
1 |
3150 |
卖出 |
| 09:58:36 |
13.9 |
4 |
3154 |
卖出 |
| 09:58:39 |
13.9 |
2 |
3156 |
卖出 |
| 09:58:42 |
13.9 |
21 |
3177 |
卖出 |
| 09:58:45 |
13.89 |
7 |
3184 |
卖出 |
| 09:58:48 |
13.88 |
3 |
3187 |
卖出 |
| 09:58:51 |
13.88 |
6 |
3193 |
卖出 |
| 09:59:09 |
13.88 |
1 |
3194 |
卖出 |
| 09:59:12 |
13.88 |
35 |
3229 |
卖出 |
| 09:59:18 |
13.87 |
1 |
3230 |
买入 |
| 09:59:21 |
13.86 |
2 |
3232 |
卖出 |
| 09:59:24 |
13.86 |
2 |
3234 |
卖出 |
| 09:59:27 |
13.86 |
1 |
3235 |
卖出 |
| 09:59:30 |
13.86 |
1 |
3236 |
卖出 |
| 09:59:33 |
13.86 |
3 |
3239 |
卖出 |
| 09:59:36 |
13.86 |
11 |
3250 |
卖出 |
| 09:59:39 |
13.86 |
1 |
3251 |
卖出 |
| 09:59:42 |
13.87 |
5 |
3256 |
买入 |
| 09:59:45 |
13.87 |
3 |
3259 |
卖出 |
| 09:59:48 |
13.88 |
2 |
3261 |
买入 |
| 09:59:54 |
13.89 |
2 |
3263 |
买入 |
| 09:59:57 |
13.89 |
2 |
3265 |
买入 |
| 10:00:03 |
13.87 |
19 |
3284 |
卖出 |
| 10:00:06 |
13.87 |
4 |
3288 |
卖出 |
| 10:00:09 |
13.87 |
3 |
3291 |
卖出 |
| 10:00:12 |
13.87 |
15 |
3306 |
卖出 |
| 10:00:15 |
13.87 |
10 |
3316 |
卖出 |
| 10:00:18 |
13.87 |
25 |
3341 |
卖出 |
| 10:00:21 |
13.88 |
3 |
3344 |
买入 |
| 10:00:33 |
13.88 |
2 |
3346 |
买入 |
| 10:00:48 |
13.88 |
1 |
3347 |
买入 |
| 10:01:09 |
13.88 |
8 |
3355 |
买入 |
| 10:01:12 |
13.89 |
9 |
3364 |
买入 |
| 10:01:15 |
13.89 |
8 |
3372 |
买入 |
| 10:01:24 |
13.88 |
18 |
3390 |
卖出 |
| 10:01:27 |
13.88 |
6 |
3396 |
卖出 |
| 10:01:30 |
13.87 |
74 |
3470 |
卖出 |
| 10:01:33 |
13.87 |
4 |
3474 |
卖出 |