金溢科技[002869]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.8 |
20 |
20 |
集合竞价 |
| 09:24:03 |
14.79 |
150 |
150 |
集合竞价 |
| 09:24:39 |
14.78 |
150 |
150 |
集合竞价 |
| 09:24:48 |
14.77 |
150 |
150 |
集合竞价 |
| 09:24:57 |
14.75 |
150 |
150 |
集合竞价 |
| 09:25:00 |
14.67 |
150 |
300 |
买入 |
| 09:30:00 |
14.6 |
3 |
303 |
卖出 |
| 09:30:03 |
14.6 |
161 |
464 |
卖出 |
| 09:30:06 |
14.6 |
25 |
489 |
卖出 |
| 09:30:09 |
14.6 |
62 |
551 |
买入 |
| 09:30:12 |
14.61 |
16 |
567 |
卖出 |
| 09:30:15 |
14.58 |
32 |
599 |
卖出 |
| 09:30:18 |
14.58 |
8 |
607 |
买入 |
| 09:30:21 |
14.57 |
11 |
618 |
卖出 |
| 09:30:24 |
14.58 |
27 |
645 |
买入 |
| 09:30:27 |
14.61 |
5 |
650 |
买入 |
| 09:30:39 |
14.63 |
20 |
670 |
卖出 |
| 09:30:45 |
14.64 |
1 |
671 |
买入 |
| 09:30:57 |
14.65 |
8 |
679 |
买入 |
| 09:31:00 |
14.65 |
2 |
681 |
卖出 |
| 09:31:18 |
14.65 |
5 |
686 |
买入 |
| 09:31:21 |
14.69 |
99 |
785 |
买入 |
| 09:31:24 |
14.68 |
39 |
824 |
卖出 |
| 09:31:39 |
14.69 |
1 |
825 |
买入 |
| 09:31:51 |
14.69 |
1 |
826 |
买入 |
| 09:31:54 |
14.73 |
46 |
872 |
买入 |
| 09:31:57 |
14.74 |
31 |
903 |
买入 |
| 09:32:00 |
14.77 |
44 |
947 |
买入 |
| 09:32:03 |
14.77 |
2 |
949 |
买入 |
| 09:32:06 |
14.76 |
7 |
956 |
卖出 |
| 09:32:12 |
14.76 |
86 |
1042 |
卖出 |
| 09:32:18 |
14.76 |
2 |
1044 |
买入 |
| 09:32:21 |
14.76 |
16 |
1060 |
买入 |
| 09:32:24 |
14.73 |
51 |
1111 |
卖出 |
| 09:32:45 |
14.72 |
1 |
1112 |
卖出 |
| 09:33:00 |
14.72 |
8 |
1120 |
买入 |
| 09:33:06 |
14.73 |
10 |
1130 |
买入 |
| 09:33:09 |
14.75 |
5 |
1135 |
买入 |
| 09:33:18 |
14.75 |
1 |
1136 |
买入 |
| 09:33:30 |
14.73 |
1 |
1137 |
卖出 |
| 09:33:33 |
14.73 |
33 |
1170 |
卖出 |
| 09:33:36 |
14.73 |
1 |
1171 |
买入 |
| 09:33:39 |
14.72 |
6 |
1177 |
卖出 |
| 09:33:48 |
14.71 |
8 |
1185 |
卖出 |
| 09:33:51 |
14.72 |
41 |
1226 |
买入 |
| 09:33:54 |
14.73 |
21 |
1247 |
买入 |
| 09:33:57 |
14.71 |
5 |
1252 |
卖出 |
| 09:34:06 |
14.73 |
3 |
1255 |
买入 |
| 09:34:09 |
14.73 |
7 |
1262 |
买入 |
| 09:34:12 |
14.72 |
6 |
1268 |
卖出 |
| 09:34:15 |
14.72 |
2 |
1270 |
买入 |
| 09:34:18 |
14.72 |
3 |
1273 |
买入 |
| 09:34:24 |
14.72 |
1 |
1274 |
买入 |
| 09:34:30 |
14.69 |
70 |
1344 |
卖出 |
| 09:34:36 |
14.71 |
3 |
1347 |
买入 |
| 09:34:39 |
14.71 |
13 |
1360 |
买入 |
| 09:34:54 |
14.69 |
7 |
1367 |
卖出 |
| 09:35:03 |
14.69 |
4 |
1371 |
卖出 |
| 09:35:09 |
14.7 |
73 |
1444 |
买入 |
| 09:35:18 |
14.69 |
26 |
1470 |
卖出 |
| 09:35:21 |
14.69 |
4 |
1474 |
卖出 |
| 09:35:30 |
14.7 |
11 |
1485 |
买入 |
| 09:35:33 |
14.7 |
1 |
1486 |
买入 |
| 09:35:39 |
14.7 |
2 |
1488 |
买入 |
| 09:35:42 |
14.72 |
24 |
1512 |
买入 |
| 09:35:48 |
14.72 |
24 |
1536 |
买入 |
| 09:35:54 |
14.71 |
17 |
1553 |
卖出 |
| 09:36:00 |
14.72 |
6 |
1559 |
买入 |
| 09:36:33 |
14.7 |
1 |
1560 |
卖出 |
| 09:36:36 |
14.7 |
1 |
1561 |
卖出 |
| 09:36:39 |
14.68 |
82 |
1643 |
卖出 |
| 09:36:42 |
14.68 |
9 |
1652 |
卖出 |
| 09:36:57 |
14.68 |
10 |
1662 |
买入 |
| 09:37:18 |
14.68 |
34 |
1696 |
卖出 |
| 09:37:21 |
14.68 |
3 |
1699 |
卖出 |
| 09:37:24 |
14.68 |
15 |
1714 |
卖出 |
| 09:37:27 |
14.68 |
1 |
1715 |
卖出 |
| 09:37:48 |
14.68 |
27 |
1742 |
买入 |
| 09:38:12 |
14.63 |
7 |
1749 |
卖出 |
| 09:38:18 |
14.63 |
1 |
1750 |
卖出 |
| 09:38:30 |
14.66 |
1 |
1751 |
买入 |
| 09:38:33 |
14.66 |
10 |
1761 |
买入 |
| 09:38:36 |
14.66 |
20 |
1781 |
卖出 |
| 09:38:45 |
14.64 |
1 |
1782 |
卖出 |
| 09:38:48 |
14.64 |
9 |
1791 |
卖出 |
| 09:38:51 |
14.63 |
1 |
1792 |
卖出 |
| 09:39:03 |
14.63 |
4 |
1796 |
卖出 |
| 09:39:09 |
14.62 |
8 |
1804 |
卖出 |
| 09:39:18 |
14.6 |
21 |
1825 |
卖出 |
| 09:39:24 |
14.58 |
6 |
1831 |
卖出 |
| 09:39:27 |
14.58 |
1 |
1832 |
买入 |
| 09:39:30 |
14.58 |
6 |
1838 |
卖出 |
| 09:39:39 |
14.58 |
5 |
1843 |
卖出 |
| 09:39:42 |
14.58 |
5 |
1848 |
卖出 |
| 09:39:51 |
14.57 |
35 |
1883 |
卖出 |
| 09:40:15 |
14.58 |
9 |
1892 |
卖出 |
| 09:40:18 |
14.58 |
6 |
1898 |
买入 |
| 09:40:21 |
14.6 |
10 |
1908 |
买入 |
| 09:40:24 |
14.58 |
1 |
1909 |
卖出 |
| 09:40:51 |
14.6 |
8 |
1917 |
买入 |
| 09:41:00 |
14.59 |
1 |
1918 |
卖出 |
| 09:41:03 |
14.59 |
4 |
1922 |
卖出 |
| 09:41:06 |
14.58 |
15 |
1937 |
卖出 |
| 09:41:12 |
14.56 |
94 |
2031 |
卖出 |
| 09:41:15 |
14.56 |
4 |
2035 |
卖出 |
| 09:41:18 |
14.55 |
19 |
2054 |
卖出 |
| 09:41:21 |
14.54 |
31 |
2085 |
卖出 |
| 09:41:24 |
14.56 |
7 |
2092 |
买入 |
| 09:41:36 |
14.56 |
2 |
2094 |
买入 |
| 09:41:39 |
14.56 |
39 |
2133 |
买入 |
| 09:41:42 |
14.53 |
7 |
2140 |
卖出 |
| 09:41:48 |
14.54 |
1 |
2141 |
卖出 |
| 09:41:57 |
14.54 |
20 |
2161 |
卖出 |
| 09:42:09 |
14.54 |
10 |
2171 |
卖出 |
| 09:42:12 |
14.54 |
5 |
2176 |
卖出 |
| 09:42:15 |
14.54 |
1 |
2177 |
卖出 |
| 09:42:18 |
14.54 |
1 |
2178 |
卖出 |
| 09:42:21 |
14.53 |
27 |
2205 |
卖出 |
| 09:42:24 |
14.52 |
5 |
2210 |
卖出 |
| 09:42:27 |
14.53 |
1 |
2211 |
买入 |
| 09:42:30 |
14.53 |
1 |
2212 |
卖出 |
| 09:42:36 |
14.52 |
21 |
2233 |
卖出 |
| 09:42:39 |
14.51 |
46 |
2279 |
卖出 |
| 09:42:42 |
14.52 |
2 |
2281 |
买入 |
| 09:42:45 |
14.5 |
7 |
2288 |
卖出 |
| 09:42:48 |
14.51 |
1 |
2289 |
买入 |
| 09:42:57 |
14.51 |
4 |
2293 |
卖出 |
| 09:43:00 |
14.5 |
49 |
2342 |
卖出 |
| 09:43:03 |
14.52 |
4 |
2346 |
买入 |
| 09:43:06 |
14.52 |
2 |
2348 |
买入 |
| 09:43:12 |
14.51 |
1 |
2349 |
买入 |
| 09:43:15 |
14.51 |
1 |
2350 |
买入 |
| 09:43:30 |
14.5 |
33 |
2383 |
卖出 |
| 09:43:36 |
14.51 |
12 |
2395 |
买入 |
| 09:43:39 |
14.51 |
76 |
2471 |
买入 |
| 09:43:51 |
14.51 |
31 |
2502 |
买入 |
| 09:43:54 |
14.51 |
14 |
2516 |
卖出 |
| 09:44:03 |
14.52 |
5 |
2521 |
买入 |
| 09:44:06 |
14.51 |
8 |
2529 |
卖出 |
| 09:44:09 |
14.49 |
20 |
2549 |
卖出 |
| 09:44:18 |
14.5 |
5 |
2554 |
买入 |
| 09:44:24 |
14.49 |
6 |
2560 |
卖出 |
| 09:44:27 |
14.51 |
5 |
2565 |
买入 |
| 09:44:33 |
14.5 |
10 |
2575 |
买入 |
| 09:44:36 |
14.5 |
1 |
2576 |
买入 |
| 09:44:54 |
14.5 |
4 |
2580 |
买入 |
| 09:44:57 |
14.49 |
1 |
2581 |
卖出 |
| 09:45:00 |
14.49 |
1 |
2582 |
卖出 |
| 09:45:06 |
14.51 |
41 |
2623 |
买入 |
| 09:45:15 |
14.5 |
20 |
2643 |
卖出 |
| 09:45:21 |
14.52 |
1 |
2644 |
买入 |
| 09:45:30 |
14.5 |
23 |
2667 |
卖出 |
| 09:45:33 |
14.5 |
1 |
2668 |
卖出 |
| 09:45:36 |
14.5 |
13 |
2681 |
卖出 |
| 09:45:39 |
14.5 |
3 |
2684 |
卖出 |
| 09:45:42 |
14.5 |
22 |
2706 |
卖出 |
| 09:45:54 |
14.51 |
1 |
2707 |
买入 |
| 09:45:57 |
14.51 |
2 |
2709 |
买入 |
| 09:46:00 |
14.52 |
7 |
2716 |
买入 |
| 09:46:06 |
14.51 |
2 |
2718 |
卖出 |
| 09:46:21 |
14.53 |
1 |
2719 |
买入 |
| 09:46:24 |
14.53 |
2 |
2721 |
卖出 |
| 09:46:27 |
14.53 |
1 |
2722 |
卖出 |
| 09:46:39 |
14.53 |
5 |
2727 |
卖出 |
| 09:46:48 |
14.53 |
7 |
2734 |
买入 |
| 09:47:03 |
14.51 |
3 |
2737 |
卖出 |
| 09:47:06 |
14.51 |
1 |
2738 |
卖出 |
| 09:47:18 |
14.53 |
10 |
2748 |
买入 |
| 09:47:33 |
14.53 |
8 |
2756 |
买入 |
| 09:48:09 |
14.54 |
2 |
2758 |
买入 |
| 09:48:15 |
14.53 |
13 |
2771 |
卖出 |
| 09:48:18 |
14.54 |
6 |
2777 |
买入 |
| 09:48:21 |
14.54 |
1 |
2778 |
买入 |
| 09:48:33 |
14.56 |
20 |
2798 |
买入 |
| 09:48:36 |
14.55 |
1 |
2799 |
卖出 |
| 09:48:57 |
14.57 |
3 |
2802 |
卖出 |
| 09:49:00 |
14.57 |
3 |
2805 |
卖出 |
| 09:49:03 |
14.6 |
12 |
2817 |
买入 |
| 09:49:09 |
14.6 |
15 |
2832 |
买入 |
| 09:49:15 |
14.59 |
21 |
2853 |
买入 |
| 09:49:36 |
14.56 |
1 |
2854 |
卖出 |
| 09:49:39 |
14.56 |
5 |
2859 |
卖出 |
| 09:49:42 |
14.56 |
14 |
2873 |
卖出 |
| 09:49:45 |
14.56 |
1 |
2874 |
买入 |
| 09:49:54 |
14.55 |
1 |
2875 |
卖出 |
| 09:50:33 |
14.56 |
1 |
2876 |
买入 |
| 09:50:45 |
14.58 |
13 |
2889 |
买入 |
| 09:50:51 |
14.54 |
20 |
2909 |
卖出 |
| 09:51:06 |
14.55 |
60 |
2969 |
卖出 |
| 09:51:09 |
14.58 |
58 |
3027 |
买入 |
| 09:51:12 |
14.58 |
2 |
3029 |
卖出 |
| 09:51:33 |
14.58 |
1 |
3030 |
卖出 |
| 09:51:36 |
14.58 |
1 |
3031 |
买入 |
| 09:51:45 |
14.58 |
2 |
3033 |
买入 |
| 09:52:09 |
14.56 |
1 |
3034 |
卖出 |
| 09:53:06 |
14.56 |
2 |
3036 |
卖出 |
| 09:53:15 |
14.58 |
39 |
3075 |
买入 |
| 09:53:30 |
14.59 |
17 |
3092 |
买入 |
| 09:53:36 |
14.56 |
20 |
3112 |
卖出 |
| 09:53:39 |
14.57 |
1 |
3113 |
卖出 |
| 09:53:48 |
14.61 |
3 |
3116 |
买入 |
| 09:54:00 |
14.58 |
8 |
3124 |
卖出 |
| 09:54:03 |
14.58 |
1 |
3125 |
卖出 |
| 09:54:06 |
14.58 |
3 |
3128 |
卖出 |
| 09:54:21 |
14.6 |
44 |
3172 |
买入 |
| 09:54:24 |
14.6 |
6 |
3178 |
卖出 |
| 09:55:15 |
14.59 |
1 |
3179 |
卖出 |
| 09:55:24 |
14.59 |
2 |
3181 |
买入 |
| 09:55:36 |
14.57 |
50 |
3231 |
卖出 |
| 09:55:42 |
14.6 |
1 |
3232 |
买入 |
| 09:55:48 |
14.6 |
1 |
3233 |
买入 |
| 09:56:00 |
14.6 |
5 |
3238 |
买入 |
| 09:56:21 |
14.59 |
12 |
3250 |
买入 |
| 09:56:39 |
14.57 |
1 |
3251 |
卖出 |
| 09:56:42 |
14.57 |
1 |
3252 |
卖出 |
| 09:56:45 |
14.57 |
1 |
3253 |
卖出 |
| 09:56:48 |
14.57 |
2 |
3255 |
卖出 |
| 09:56:51 |
14.56 |
2 |
3257 |
卖出 |
| 09:56:54 |
14.56 |
5 |
3262 |
卖出 |
| 09:57:03 |
14.56 |
3 |
3265 |
卖出 |
| 09:57:06 |
14.56 |
19 |
3284 |
卖出 |
| 09:57:21 |
14.56 |
3 |
3287 |
买入 |
| 09:57:48 |
14.56 |
1 |
3288 |
买入 |
| 09:57:57 |
14.55 |
1 |
3289 |
卖出 |
| 09:58:18 |
14.56 |
15 |
3304 |
买入 |
| 09:58:21 |
14.55 |
3 |
3307 |
卖出 |
| 09:58:45 |
14.55 |
17 |
3324 |
卖出 |
| 09:58:51 |
14.55 |
2 |
3326 |
买入 |
| 09:58:54 |
14.55 |
2 |
3328 |
买入 |
| 09:58:57 |
14.55 |
1 |
3329 |
买入 |
| 09:59:03 |
14.55 |
6 |
3335 |
买入 |
| 09:59:06 |
14.56 |
1 |
3336 |
买入 |
| 09:59:15 |
14.55 |
4 |
3340 |
卖出 |
| 09:59:18 |
14.56 |
4 |
3344 |
买入 |
| 09:59:21 |
14.55 |
2 |
3346 |
卖出 |
| 09:59:24 |
14.55 |
4 |
3350 |
卖出 |
| 09:59:42 |
14.55 |
3 |
3353 |
卖出 |
| 10:00:03 |
14.55 |
19 |
3372 |
卖出 |
| 10:00:06 |
14.55 |
12 |
3384 |
卖出 |
| 10:00:09 |
14.54 |
36 |
3420 |
卖出 |
| 10:00:12 |
14.53 |
76 |
3496 |
卖出 |
| 10:00:15 |
14.51 |
114 |
3610 |
卖出 |
| 10:00:21 |
14.51 |
22 |
3632 |
卖出 |
| 10:00:24 |
14.51 |
12 |
3644 |
卖出 |
| 10:00:30 |
14.52 |
7 |
3651 |
买入 |
| 10:00:39 |
14.5 |
19 |
3670 |
卖出 |
| 10:00:54 |
14.5 |
23 |
3693 |
卖出 |
| 10:00:57 |
14.51 |
1 |
3694 |
卖出 |
| 10:01:06 |
14.5 |
1 |
3695 |
卖出 |
| 10:01:12 |
14.51 |
4 |
3699 |
买入 |
| 10:01:21 |
14.51 |
5 |
3704 |
买入 |
| 10:01:24 |
14.5 |
5 |
3709 |
卖出 |
| 10:01:30 |
14.51 |
1 |
3710 |
卖出 |
| 10:01:36 |
14.51 |
3 |
3713 |
卖出 |
| 10:01:54 |
14.51 |
16 |
3729 |
卖出 |
| 10:01:57 |
14.52 |
21 |
3750 |
买入 |
| 10:02:03 |
14.52 |
13 |
3763 |
买入 |
| 10:02:06 |
14.51 |
17 |
3780 |
卖出 |
| 10:02:15 |
14.51 |
3 |
3783 |
买入 |
| 10:02:33 |
14.51 |
48 |
3831 |
卖出 |
| 10:02:48 |
14.51 |
12 |
3843 |
卖出 |
| 10:02:54 |
14.51 |
4 |
3847 |
买入 |
| 10:03:15 |
14.51 |
3 |
3850 |
买入 |
| 10:03:27 |
14.51 |
42 |
3892 |
买入 |
| 10:03:30 |
14.5 |
29 |
3921 |
卖出 |
| 10:03:33 |
14.51 |
5 |
3926 |
买入 |
| 10:03:36 |
14.5 |
12 |
3938 |
卖出 |
| 10:03:39 |
14.49 |
259 |
4197 |
卖出 |
| 10:03:42 |
14.49 |
21 |
4218 |
卖出 |
| 10:03:45 |
14.49 |
7 |
4225 |
卖出 |
| 10:03:48 |
14.49 |
56 |
4281 |
卖出 |
| 10:03:51 |
14.49 |
2 |
4283 |
卖出 |
| 10:03:57 |
14.49 |
5 |
4288 |
卖出 |
| 10:04:06 |
14.49 |
1 |
4289 |
卖出 |
| 10:04:09 |
14.49 |
5 |
4294 |
卖出 |
| 10:04:12 |
14.48 |
140 |
4434 |
卖出 |
| 10:04:15 |
14.47 |
8 |
4442 |
卖出 |
| 10:04:18 |
14.48 |
7 |
4449 |
买入 |
| 10:04:21 |
14.47 |
3 |
4452 |
卖出 |
| 10:04:33 |
14.48 |
7 |
4459 |
买入 |
| 10:04:39 |
14.45 |
113 |
4572 |
卖出 |
| 10:04:42 |
14.45 |
213 |
4785 |
买入 |
| 10:04:57 |
14.45 |
1 |
4786 |
卖出 |
| 10:05:00 |
14.45 |
9 |
4795 |
卖出 |
| 10:05:03 |
14.45 |
1 |
4796 |
卖出 |
| 10:05:12 |
14.46 |
1 |
4797 |
卖出 |
| 10:05:18 |
14.46 |
1 |
4798 |
卖出 |
| 10:05:21 |
14.46 |
2 |
4800 |
卖出 |
| 10:05:36 |
14.46 |
37 |
4837 |
卖出 |
| 10:05:39 |
14.48 |
18 |
4855 |
买入 |
| 10:06:00 |
14.49 |
3 |
4858 |
买入 |
| 10:06:06 |
14.5 |
1 |
4859 |
买入 |
| 10:06:12 |
14.5 |
5 |
4864 |
买入 |
| 10:06:21 |
14.52 |
10 |
4874 |
买入 |
| 10:06:24 |
14.52 |
6 |
4880 |
买入 |
| 10:06:30 |
14.52 |
2 |
4882 |
买入 |
| 10:06:45 |
14.51 |
1 |
4883 |
卖出 |
| 10:07:00 |
14.51 |
2 |
4885 |
卖出 |
| 10:07:03 |
14.51 |
7 |
4892 |
卖出 |
| 10:07:18 |
14.51 |
1 |
4893 |
卖出 |