金城医药[300233]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.55 |
1594 |
1594 |
集合竞价 |
| 09:15:12 |
37.56 |
3018 |
3018 |
集合竞价 |
| 09:16:06 |
37.55 |
3192 |
3192 |
集合竞价 |
| 09:16:42 |
37.54 |
3192 |
3192 |
集合竞价 |
| 09:16:51 |
37.5 |
3192 |
3192 |
集合竞价 |
| 09:17:18 |
37.3 |
3192 |
3192 |
集合竞价 |
| 09:17:36 |
37.5 |
3192 |
3192 |
集合竞价 |
| 09:17:45 |
37.49 |
3192 |
3192 |
集合竞价 |
| 09:17:54 |
37.3 |
3192 |
3192 |
集合竞价 |
| 09:19:06 |
36.71 |
1595 |
1595 |
集合竞价 |
| 09:19:15 |
33.49 |
798 |
798 |
集合竞价 |
| 09:19:24 |
31 |
20 |
20 |
集合竞价 |
| 09:20:12 |
31.11 |
20 |
20 |
集合竞价 |
| 09:25:00 |
31 |
487 |
487 |
集合竞价 |
| 09:25:03 |
31 |
487 |
974 |
买入 |
| 09:30:03 |
30.98 |
299 |
1273 |
卖出 |
| 09:30:06 |
30.85 |
299 |
1572 |
卖出 |
| 09:30:09 |
30.87 |
31 |
1603 |
买入 |
| 09:30:12 |
30.86 |
76 |
1679 |
卖出 |
| 09:30:15 |
30.8 |
15 |
1694 |
卖出 |
| 09:30:18 |
30.83 |
2 |
1696 |
买入 |
| 09:30:21 |
30.82 |
15 |
1711 |
卖出 |
| 09:30:24 |
30.82 |
55 |
1766 |
买入 |
| 09:30:27 |
30.8 |
47 |
1813 |
卖出 |
| 09:30:30 |
30.79 |
35 |
1848 |
卖出 |
| 09:30:33 |
30.82 |
26 |
1874 |
买入 |
| 09:30:36 |
30.8 |
6 |
1880 |
卖出 |
| 09:30:39 |
30.76 |
18 |
1898 |
卖出 |
| 09:30:42 |
30.79 |
13 |
1911 |
买入 |
| 09:30:45 |
30.79 |
12 |
1923 |
买入 |
| 09:30:48 |
30.78 |
11 |
1934 |
卖出 |
| 09:30:51 |
30.78 |
25 |
1959 |
卖出 |
| 09:30:54 |
30.79 |
31 |
1990 |
买入 |
| 09:30:57 |
30.75 |
171 |
2161 |
卖出 |
| 09:31:00 |
30.75 |
108 |
2269 |
买入 |
| 09:31:03 |
30.75 |
125 |
2394 |
买入 |
| 09:31:06 |
30.74 |
56 |
2450 |
卖出 |
| 09:31:09 |
30.75 |
5 |
2455 |
买入 |
| 09:31:12 |
30.84 |
68 |
2523 |
买入 |
| 09:31:15 |
30.84 |
3 |
2526 |
卖出 |
| 09:31:18 |
30.81 |
22 |
2548 |
卖出 |
| 09:31:27 |
30.9 |
5 |
2553 |
买入 |
| 09:31:30 |
30.9 |
6 |
2559 |
买入 |
| 09:31:33 |
30.89 |
5 |
2564 |
买入 |
| 09:31:36 |
30.89 |
35 |
2599 |
买入 |
| 09:31:39 |
30.9 |
32 |
2631 |
买入 |
| 09:31:42 |
30.9 |
34 |
2665 |
买入 |
| 09:31:45 |
30.9 |
5 |
2670 |
买入 |
| 09:31:48 |
30.9 |
7 |
2677 |
卖出 |
| 09:31:54 |
30.91 |
7 |
2684 |
买入 |
| 09:31:57 |
30.95 |
23 |
2707 |
买入 |
| 09:32:00 |
30.98 |
37 |
2744 |
买入 |
| 09:32:03 |
30.98 |
11 |
2755 |
买入 |
| 09:32:06 |
30.98 |
13 |
2768 |
买入 |
| 09:32:09 |
30.98 |
10 |
2778 |
买入 |
| 09:32:12 |
30.98 |
35 |
2813 |
买入 |
| 09:32:15 |
30.98 |
23 |
2836 |
卖出 |
| 09:32:18 |
30.99 |
8 |
2844 |
买入 |
| 09:32:21 |
30.99 |
2 |
2846 |
买入 |
| 09:32:24 |
31 |
14 |
2860 |
买入 |
| 09:32:27 |
30.98 |
100 |
2960 |
卖出 |
| 09:32:30 |
30.99 |
1 |
2961 |
卖出 |
| 09:32:33 |
30.97 |
47 |
3008 |
卖出 |
| 09:32:36 |
30.99 |
7 |
3015 |
买入 |
| 09:32:39 |
30.99 |
38 |
3053 |
买入 |
| 09:32:42 |
31 |
81 |
3134 |
买入 |
| 09:32:45 |
30.98 |
1 |
3135 |
卖出 |
| 09:32:54 |
30.98 |
32 |
3167 |
卖出 |
| 09:32:57 |
30.98 |
8 |
3175 |
买入 |
| 09:33:00 |
30.97 |
129 |
3304 |
卖出 |
| 09:33:03 |
31 |
27 |
3331 |
买入 |
| 09:33:06 |
30.98 |
5 |
3336 |
卖出 |
| 09:33:09 |
30.98 |
30 |
3366 |
卖出 |
| 09:33:12 |
30.98 |
25 |
3391 |
卖出 |
| 09:33:15 |
30.99 |
89 |
3480 |
卖出 |
| 09:33:18 |
30.99 |
8 |
3488 |
卖出 |
| 09:33:21 |
30.97 |
305 |
3793 |
卖出 |
| 09:33:24 |
30.93 |
25 |
3818 |
卖出 |
| 09:33:27 |
30.89 |
130 |
3948 |
卖出 |
| 09:33:30 |
30.87 |
52 |
4000 |
卖出 |
| 09:33:33 |
30.83 |
13 |
4013 |
卖出 |
| 09:33:36 |
30.82 |
6 |
4019 |
卖出 |
| 09:33:39 |
30.82 |
21 |
4040 |
卖出 |
| 09:33:42 |
30.83 |
7 |
4047 |
买入 |
| 09:33:45 |
30.82 |
13 |
4060 |
卖出 |
| 09:33:48 |
30.82 |
10 |
4070 |
卖出 |
| 09:33:51 |
30.82 |
21 |
4091 |
卖出 |
| 09:33:54 |
30.82 |
14 |
4105 |
卖出 |
| 09:34:00 |
30.86 |
3 |
4108 |
买入 |
| 09:34:03 |
30.86 |
264 |
4372 |
买入 |
| 09:34:06 |
30.86 |
2 |
4374 |
卖出 |
| 09:34:09 |
30.83 |
3 |
4377 |
卖出 |
| 09:34:12 |
30.86 |
18 |
4395 |
买入 |
| 09:34:18 |
30.86 |
1 |
4396 |
卖出 |
| 09:34:21 |
30.86 |
3 |
4399 |
卖出 |
| 09:34:24 |
30.86 |
8 |
4407 |
卖出 |
| 09:34:30 |
30.86 |
78 |
4485 |
卖出 |
| 09:34:33 |
30.82 |
27 |
4512 |
卖出 |
| 09:34:36 |
30.88 |
31 |
4543 |
买入 |
| 09:34:39 |
30.88 |
60 |
4603 |
卖出 |
| 09:34:45 |
30.95 |
30 |
4633 |
买入 |
| 09:34:48 |
30.96 |
10 |
4643 |
买入 |
| 09:34:51 |
30.97 |
31 |
4674 |
买入 |
| 09:34:54 |
31.06 |
182 |
4856 |
买入 |
| 09:34:57 |
30.95 |
213 |
5069 |
卖出 |
| 09:35:00 |
31 |
3 |
5072 |
买入 |
| 09:35:06 |
31.2 |
279 |
5351 |
买入 |
| 09:35:09 |
31.05 |
48 |
5399 |
卖出 |
| 09:35:12 |
31.12 |
4 |
5403 |
卖出 |
| 09:35:15 |
31.08 |
7 |
5410 |
卖出 |
| 09:35:18 |
31.12 |
17 |
5427 |
买入 |
| 09:35:21 |
31.07 |
30 |
5457 |
卖出 |
| 09:35:24 |
31.08 |
12 |
5469 |
买入 |
| 09:35:27 |
31.1 |
26 |
5495 |
买入 |
| 09:35:30 |
31.1 |
17 |
5512 |
卖出 |
| 09:35:33 |
31.08 |
79 |
5591 |
卖出 |
| 09:35:36 |
31.1 |
13 |
5604 |
买入 |
| 09:35:39 |
31.1 |
34 |
5638 |
卖出 |
| 09:35:42 |
31.07 |
87 |
5725 |
卖出 |
| 09:35:45 |
31.02 |
81 |
5806 |
卖出 |
| 09:35:48 |
31.07 |
31 |
5837 |
买入 |
| 09:35:51 |
31.01 |
106 |
5943 |
卖出 |
| 09:35:57 |
31.07 |
11 |
5954 |
买入 |
| 09:36:00 |
31 |
73 |
6027 |
卖出 |
| 09:36:03 |
31.07 |
3 |
6030 |
买入 |
| 09:36:12 |
31.07 |
15 |
6045 |
买入 |
| 09:36:15 |
31.02 |
6 |
6051 |
卖出 |
| 09:36:18 |
31.07 |
14 |
6065 |
买入 |
| 09:36:24 |
31.07 |
30 |
6095 |
买入 |
| 09:36:27 |
31.07 |
6 |
6101 |
买入 |
| 09:36:30 |
31.07 |
1 |
6102 |
买入 |
| 09:36:36 |
31.02 |
29 |
6131 |
卖出 |
| 09:36:42 |
31.1 |
107 |
6238 |
买入 |
| 09:36:51 |
31.1 |
1 |
6239 |
买入 |
| 09:36:57 |
31.1 |
5 |
6244 |
买入 |
| 09:37:00 |
31.1 |
13 |
6257 |
买入 |
| 09:37:03 |
31.15 |
44 |
6301 |
买入 |
| 09:37:06 |
31.19 |
10 |
6311 |
买入 |
| 09:37:15 |
31.2 |
4 |
6315 |
买入 |
| 09:37:18 |
31.2 |
5 |
6320 |
卖出 |
| 09:37:21 |
31.2 |
3 |
6323 |
卖出 |
| 09:37:24 |
31.27 |
10 |
6333 |
买入 |
| 09:37:27 |
31.19 |
8 |
6341 |
卖出 |
| 09:37:30 |
31.2 |
9 |
6350 |
买入 |
| 09:37:36 |
31.2 |
372 |
6722 |
买入 |
| 09:37:42 |
31.27 |
2 |
6724 |
买入 |
| 09:37:45 |
31.28 |
52 |
6776 |
买入 |
| 09:37:48 |
31.27 |
26 |
6802 |
卖出 |
| 09:37:51 |
31.28 |
25 |
6827 |
卖出 |
| 09:37:54 |
31.29 |
71 |
6898 |
买入 |
| 09:37:57 |
31.29 |
12 |
6910 |
买入 |
| 09:38:00 |
31.28 |
9 |
6919 |
卖出 |
| 09:38:03 |
31.29 |
51 |
6970 |
买入 |
| 09:38:06 |
31.28 |
6 |
6976 |
卖出 |
| 09:38:09 |
31.29 |
78 |
7054 |
买入 |
| 09:38:12 |
31.29 |
71 |
7125 |
卖出 |
| 09:38:15 |
31.29 |
7 |
7132 |
买入 |
| 09:38:18 |
31.29 |
15 |
7147 |
买入 |
| 09:38:21 |
31.29 |
15 |
7162 |
买入 |
| 09:38:27 |
31.19 |
16 |
7178 |
卖出 |
| 09:38:30 |
31.28 |
14 |
7192 |
买入 |
| 09:38:33 |
31.28 |
2 |
7194 |
买入 |
| 09:38:36 |
31.29 |
129 |
7323 |
买入 |
| 09:38:42 |
31.29 |
4 |
7327 |
买入 |
| 09:38:45 |
31.28 |
13 |
7340 |
卖出 |
| 09:38:48 |
31.32 |
145 |
7485 |
买入 |
| 09:38:51 |
31.29 |
32 |
7517 |
卖出 |
| 09:38:54 |
31.3 |
10 |
7527 |
买入 |
| 09:38:57 |
31.34 |
12 |
7539 |
买入 |
| 09:39:00 |
31.46 |
81 |
7620 |
买入 |
| 09:39:03 |
31.46 |
18 |
7638 |
卖出 |
| 09:39:06 |
31.46 |
6 |
7644 |
卖出 |
| 09:39:09 |
31.46 |
45 |
7689 |
卖出 |
| 09:39:12 |
31.47 |
46 |
7735 |
买入 |
| 09:39:15 |
31.46 |
4 |
7739 |
卖出 |
| 09:39:18 |
31.45 |
27 |
7766 |
卖出 |
| 09:39:21 |
31.48 |
293 |
8059 |
买入 |
| 09:39:24 |
31.5 |
22 |
8081 |
买入 |
| 09:39:27 |
31.48 |
179 |
8260 |
卖出 |
| 09:39:30 |
31.48 |
262 |
8522 |
卖出 |
| 09:39:33 |
31.46 |
159 |
8681 |
卖出 |
| 09:39:36 |
31.46 |
77 |
8758 |
卖出 |
| 09:39:39 |
31.48 |
111 |
8869 |
买入 |
| 09:39:42 |
31.48 |
15 |
8884 |
买入 |
| 09:39:45 |
31.46 |
15 |
8899 |
卖出 |
| 09:39:48 |
31.48 |
44 |
8943 |
买入 |
| 09:39:51 |
31.47 |
44 |
8987 |
卖出 |
| 09:39:54 |
31.46 |
5 |
8992 |
买入 |
| 09:39:57 |
31.47 |
14 |
9006 |
买入 |
| 09:40:00 |
31.47 |
2 |
9008 |
买入 |
| 09:40:03 |
31.46 |
36 |
9044 |
卖出 |
| 09:40:06 |
31.47 |
38 |
9082 |
买入 |
| 09:40:09 |
31.46 |
135 |
9217 |
卖出 |
| 09:40:12 |
31.57 |
471 |
9688 |
买入 |
| 09:40:15 |
31.56 |
23 |
9711 |
卖出 |
| 09:40:18 |
31.51 |
99 |
9810 |
卖出 |
| 09:40:21 |
31.6 |
240 |
10050 |
买入 |
| 09:40:24 |
31.58 |
16 |
10066 |
卖出 |
| 09:40:27 |
31.59 |
6 |
10072 |
买入 |
| 09:40:30 |
31.59 |
36 |
10108 |
买入 |
| 09:40:33 |
31.58 |
29 |
10137 |
买入 |
| 09:40:36 |
31.58 |
91 |
10228 |
买入 |
| 09:40:39 |
31.56 |
69 |
10297 |
买入 |
| 09:40:42 |
31.57 |
21 |
10318 |
买入 |
| 09:40:45 |
31.58 |
28 |
10346 |
买入 |
| 09:40:48 |
31.57 |
93 |
10439 |
卖出 |
| 09:40:51 |
31.57 |
134 |
10573 |
买入 |
| 09:40:54 |
31.57 |
12 |
10585 |
买入 |
| 09:40:57 |
31.57 |
25 |
10610 |
买入 |
| 09:41:00 |
31.57 |
6 |
10616 |
买入 |
| 09:41:03 |
31.55 |
101 |
10717 |
卖出 |
| 09:41:06 |
31.55 |
56 |
10773 |
卖出 |
| 09:41:09 |
31.55 |
22 |
10795 |
买入 |
| 09:41:12 |
31.51 |
8 |
10803 |
卖出 |
| 09:41:15 |
31.5 |
4 |
10807 |
卖出 |
| 09:41:18 |
31.55 |
28 |
10835 |
买入 |
| 09:41:21 |
31.48 |
33 |
10868 |
卖出 |
| 09:41:24 |
31.5 |
2 |
10870 |
买入 |
| 09:41:27 |
31.5 |
33 |
10903 |
买入 |
| 09:41:30 |
31.48 |
21 |
10924 |
卖出 |
| 09:41:33 |
31.54 |
60 |
10984 |
买入 |
| 09:41:42 |
31.5 |
22 |
11006 |
卖出 |
| 09:41:45 |
31.5 |
12 |
11018 |
买入 |
| 09:41:48 |
31.52 |
16 |
11034 |
买入 |
| 09:41:51 |
31.5 |
5 |
11039 |
卖出 |
| 09:41:54 |
31.48 |
98 |
11137 |
卖出 |
| 09:41:57 |
31.52 |
48 |
11185 |
买入 |
| 09:42:00 |
31.52 |
5 |
11190 |
买入 |
| 09:42:03 |
31.52 |
14 |
11204 |
买入 |
| 09:42:06 |
31.51 |
23 |
11227 |
卖出 |
| 09:42:09 |
31.5 |
97 |
11324 |
卖出 |
| 09:42:12 |
31.5 |
18 |
11342 |
卖出 |
| 09:42:15 |
31.59 |
366 |
11708 |
买入 |
| 09:42:18 |
31.62 |
388 |
12096 |
买入 |
| 09:42:21 |
31.61 |
51 |
12147 |
卖出 |
| 09:42:24 |
31.61 |
31 |
12178 |
卖出 |
| 09:42:27 |
31.58 |
63 |
12241 |
卖出 |
| 09:42:30 |
31.62 |
34 |
12275 |
买入 |
| 09:42:33 |
31.69 |
134 |
12409 |
买入 |
| 09:42:36 |
31.69 |
46 |
12455 |
卖出 |
| 09:42:39 |
31.69 |
110 |
12565 |
卖出 |
| 09:42:42 |
31.67 |
12 |
12577 |
卖出 |
| 09:42:45 |
31.68 |
85 |
12662 |
买入 |
| 09:42:48 |
31.67 |
8 |
12670 |
卖出 |
| 09:42:51 |
31.7 |
179 |
12849 |
买入 |
| 09:42:54 |
31.7 |
112 |
12961 |
买入 |
| 09:42:57 |
31.67 |
37 |
12998 |
卖出 |
| 09:43:00 |
31.64 |
45 |
13043 |
卖出 |
| 09:43:03 |
31.69 |
43 |
13086 |
买入 |
| 09:43:06 |
31.69 |
20 |
13106 |
买入 |
| 09:43:09 |
31.67 |
46 |
13152 |
卖出 |
| 09:43:12 |
31.7 |
143 |
13295 |
买入 |
| 09:43:15 |
31.7 |
12 |
13307 |
卖出 |
| 09:43:18 |
31.71 |
7 |
13314 |
买入 |
| 09:43:21 |
31.71 |
138 |
13452 |
买入 |
| 09:43:24 |
31.7 |
67 |
13519 |
卖出 |
| 09:43:27 |
31.72 |
36 |
13555 |
买入 |
| 09:43:30 |
31.7 |
57 |
13612 |
卖出 |
| 09:43:33 |
31.7 |
84 |
13696 |
买入 |
| 09:43:36 |
31.72 |
169 |
13865 |
买入 |
| 09:43:39 |
31.75 |
34 |
13899 |
买入 |
| 09:43:42 |
31.77 |
68 |
13967 |
买入 |
| 09:43:45 |
31.77 |
7 |
13974 |
卖出 |
| 09:43:48 |
31.77 |
49 |
14023 |
卖出 |
| 09:43:51 |
31.79 |
11 |
14034 |
买入 |
| 09:43:54 |
31.78 |
24 |
14058 |
卖出 |
| 09:43:57 |
31.79 |
58 |
14116 |
买入 |
| 09:44:00 |
31.8 |
16 |
14132 |
买入 |
| 09:44:03 |
31.8 |
33 |
14165 |
买入 |
| 09:44:06 |
31.8 |
36 |
14201 |
买入 |
| 09:44:09 |
31.76 |
208 |
14409 |
卖出 |
| 09:44:12 |
31.8 |
120 |
14529 |
买入 |
| 09:44:15 |
31.78 |
101 |
14630 |
卖出 |
| 09:44:18 |
31.8 |
55 |
14685 |
买入 |
| 09:44:21 |
31.81 |
66 |
14751 |
买入 |
| 09:44:24 |
31.78 |
144 |
14895 |
卖出 |
| 09:44:27 |
31.77 |
76 |
14971 |
卖出 |
| 09:44:30 |
31.77 |
35 |
15006 |
卖出 |
| 09:44:33 |
31.72 |
19 |
15025 |
卖出 |
| 09:44:36 |
31.75 |
38 |
15063 |
买入 |
| 09:44:39 |
31.75 |
33 |
15096 |
买入 |
| 09:44:42 |
31.72 |
48 |
15144 |
卖出 |
| 09:44:45 |
31.75 |
94 |
15238 |
买入 |
| 09:44:48 |
31.7 |
22 |
15260 |
卖出 |
| 09:44:51 |
31.72 |
43 |
15303 |
买入 |
| 09:44:54 |
31.7 |
15 |
15318 |
卖出 |
| 09:44:57 |
31.7 |
41 |
15359 |
卖出 |
| 09:45:00 |
31.7 |
62 |
15421 |
买入 |
| 09:45:03 |
31.6 |
47 |
15468 |
卖出 |
| 09:45:06 |
31.7 |
79 |
15547 |
买入 |
| 09:45:09 |
31.67 |
4 |
15551 |
卖出 |
| 09:45:12 |
31.62 |
17 |
15568 |
卖出 |
| 09:45:15 |
31.67 |
73 |
15641 |
买入 |
| 09:45:18 |
31.63 |
41 |
15682 |
卖出 |
| 09:45:21 |
31.59 |
7 |
15689 |
卖出 |
| 09:45:24 |
31.62 |
184 |
15873 |
买入 |
| 09:45:27 |
31.62 |
1 |
15874 |
卖出 |
| 09:45:30 |
31.61 |
78 |
15952 |
卖出 |
| 09:45:33 |
31.62 |
27 |
15979 |
买入 |
| 09:45:39 |
31.61 |
8 |
15987 |
买入 |