金卡智能[300349]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.3 |
1 |
1 |
集合竞价 |
| 09:15:12 |
12.21 |
7 |
7 |
集合竞价 |
| 09:24:51 |
12.2 |
244 |
244 |
集合竞价 |
| 09:25:00 |
12.23 |
364 |
364 |
集合竞价 |
| 09:25:03 |
12.23 |
364 |
728 |
卖出 |
| 09:30:03 |
12.24 |
161 |
889 |
买入 |
| 09:30:06 |
12.27 |
96 |
985 |
买入 |
| 09:30:09 |
12.27 |
148 |
1133 |
买入 |
| 09:30:12 |
12.27 |
38 |
1171 |
买入 |
| 09:30:15 |
12.29 |
2 |
1173 |
买入 |
| 09:30:21 |
12.31 |
3 |
1176 |
买入 |
| 09:30:24 |
12.31 |
1 |
1177 |
卖出 |
| 09:30:27 |
12.28 |
10 |
1187 |
卖出 |
| 09:30:30 |
12.27 |
23 |
1210 |
卖出 |
| 09:30:33 |
12.25 |
40 |
1250 |
卖出 |
| 09:30:36 |
12.25 |
37 |
1287 |
卖出 |
| 09:30:39 |
12.24 |
25 |
1312 |
卖出 |
| 09:30:42 |
12.24 |
151 |
1463 |
卖出 |
| 09:30:45 |
12.23 |
64 |
1527 |
卖出 |
| 09:30:48 |
12.23 |
26 |
1553 |
买入 |
| 09:30:51 |
12.24 |
50 |
1603 |
买入 |
| 09:30:54 |
12.23 |
2 |
1605 |
卖出 |
| 09:31:00 |
12.24 |
6 |
1611 |
买入 |
| 09:31:03 |
12.24 |
119 |
1730 |
买入 |
| 09:31:06 |
12.24 |
6 |
1736 |
卖出 |
| 09:31:09 |
12.23 |
38 |
1774 |
卖出 |
| 09:31:12 |
12.24 |
44 |
1818 |
买入 |
| 09:31:15 |
12.21 |
311 |
2129 |
卖出 |
| 09:31:18 |
12.22 |
37 |
2166 |
买入 |
| 09:31:21 |
12.22 |
27 |
2193 |
买入 |
| 09:31:24 |
12.25 |
21 |
2214 |
买入 |
| 09:31:30 |
12.21 |
55 |
2269 |
卖出 |
| 09:31:36 |
12.21 |
92 |
2361 |
卖出 |
| 09:31:45 |
12.25 |
21 |
2382 |
买入 |
| 09:31:48 |
12.21 |
11 |
2393 |
卖出 |
| 09:31:54 |
12.24 |
1 |
2394 |
买入 |
| 09:31:57 |
12.23 |
1 |
2395 |
卖出 |
| 09:32:00 |
12.24 |
2 |
2397 |
买入 |
| 09:32:03 |
12.24 |
2 |
2399 |
卖出 |
| 09:32:06 |
12.27 |
8 |
2407 |
买入 |
| 09:32:12 |
12.28 |
7 |
2414 |
买入 |
| 09:32:15 |
12.27 |
13 |
2427 |
卖出 |
| 09:32:21 |
12.27 |
21 |
2448 |
买入 |
| 09:32:24 |
12.27 |
10 |
2458 |
买入 |
| 09:32:27 |
12.23 |
295 |
2753 |
卖出 |
| 09:32:30 |
12.23 |
265 |
3018 |
买入 |
| 09:32:33 |
12.26 |
30 |
3048 |
买入 |
| 09:32:36 |
12.23 |
11 |
3059 |
卖出 |
| 09:32:39 |
12.26 |
1 |
3060 |
买入 |
| 09:32:42 |
12.26 |
2 |
3062 |
买入 |
| 09:32:45 |
12.27 |
10 |
3072 |
买入 |
| 09:32:48 |
12.28 |
22 |
3094 |
买入 |
| 09:32:51 |
12.27 |
34 |
3128 |
卖出 |
| 09:32:54 |
12.26 |
38 |
3166 |
卖出 |
| 09:32:57 |
12.26 |
2 |
3168 |
卖出 |
| 09:33:00 |
12.27 |
51 |
3219 |
买入 |
| 09:33:03 |
12.28 |
1 |
3220 |
买入 |
| 09:33:06 |
12.28 |
2 |
3222 |
卖出 |
| 09:33:09 |
12.28 |
89 |
3311 |
卖出 |
| 09:33:15 |
12.27 |
30 |
3341 |
卖出 |
| 09:33:18 |
12.27 |
58 |
3399 |
卖出 |
| 09:33:24 |
12.26 |
19 |
3418 |
卖出 |
| 09:33:27 |
12.26 |
20 |
3438 |
卖出 |
| 09:33:30 |
12.26 |
16 |
3454 |
卖出 |
| 09:33:33 |
12.27 |
62 |
3516 |
买入 |
| 09:33:36 |
12.27 |
15 |
3531 |
买入 |
| 09:33:39 |
12.27 |
8 |
3539 |
卖出 |
| 09:33:51 |
12.25 |
1 |
3540 |
卖出 |
| 09:33:54 |
12.25 |
14 |
3554 |
卖出 |
| 09:33:57 |
12.25 |
27 |
3581 |
卖出 |
| 09:34:00 |
12.23 |
1 |
3582 |
卖出 |
| 09:34:03 |
12.23 |
12 |
3594 |
卖出 |
| 09:34:06 |
12.25 |
89 |
3683 |
买入 |
| 09:34:09 |
12.24 |
22 |
3705 |
卖出 |
| 09:34:12 |
12.23 |
38 |
3743 |
卖出 |
| 09:34:15 |
12.25 |
6 |
3749 |
买入 |
| 09:34:18 |
12.25 |
10 |
3759 |
卖出 |
| 09:34:21 |
12.26 |
6 |
3765 |
买入 |
| 09:34:24 |
12.27 |
38 |
3803 |
买入 |
| 09:34:27 |
12.27 |
5 |
3808 |
买入 |
| 09:34:30 |
12.27 |
2 |
3810 |
卖出 |
| 09:34:33 |
12.28 |
14 |
3824 |
买入 |
| 09:34:36 |
12.28 |
99 |
3923 |
买入 |
| 09:34:42 |
12.28 |
9 |
3932 |
买入 |
| 09:34:48 |
12.28 |
1 |
3933 |
卖出 |
| 09:34:51 |
12.28 |
72 |
4005 |
卖出 |
| 09:34:54 |
12.29 |
9 |
4014 |
买入 |
| 09:34:57 |
12.29 |
72 |
4086 |
买入 |
| 09:35:06 |
12.29 |
39 |
4125 |
买入 |
| 09:35:09 |
12.31 |
111 |
4236 |
买入 |
| 09:35:12 |
12.28 |
46 |
4282 |
卖出 |
| 09:35:21 |
12.26 |
35 |
4317 |
卖出 |
| 09:35:24 |
12.26 |
71 |
4388 |
卖出 |
| 09:35:27 |
12.26 |
18 |
4406 |
卖出 |
| 09:35:30 |
12.26 |
23 |
4429 |
卖出 |
| 09:35:39 |
12.27 |
50 |
4479 |
买入 |
| 09:35:42 |
12.26 |
7 |
4486 |
卖出 |
| 09:35:48 |
12.26 |
1 |
4487 |
卖出 |
| 09:35:57 |
12.27 |
3 |
4490 |
买入 |
| 09:36:00 |
12.26 |
13 |
4503 |
卖出 |
| 09:36:03 |
12.27 |
17 |
4520 |
买入 |
| 09:36:12 |
12.28 |
2 |
4522 |
买入 |
| 09:36:15 |
12.27 |
14 |
4536 |
卖出 |
| 09:36:18 |
12.28 |
1 |
4537 |
卖出 |
| 09:36:33 |
12.29 |
8 |
4545 |
买入 |
| 09:36:48 |
12.3 |
3 |
4548 |
买入 |
| 09:36:51 |
12.3 |
2 |
4550 |
买入 |
| 09:36:54 |
12.29 |
4 |
4554 |
卖出 |
| 09:37:09 |
12.29 |
52 |
4606 |
卖出 |
| 09:37:12 |
12.3 |
3 |
4609 |
买入 |
| 09:37:18 |
12.31 |
2 |
4611 |
买入 |
| 09:37:21 |
12.31 |
3 |
4614 |
买入 |
| 09:37:24 |
12.33 |
72 |
4686 |
买入 |
| 09:37:27 |
12.32 |
8 |
4694 |
卖出 |
| 09:37:30 |
12.31 |
4 |
4698 |
卖出 |
| 09:37:33 |
12.34 |
43 |
4741 |
买入 |
| 09:37:36 |
12.31 |
38 |
4779 |
卖出 |
| 09:37:39 |
12.31 |
16 |
4795 |
买入 |
| 09:37:42 |
12.31 |
3 |
4798 |
买入 |
| 09:37:45 |
12.31 |
75 |
4873 |
买入 |
| 09:37:48 |
12.31 |
7 |
4880 |
买入 |
| 09:37:51 |
12.32 |
31 |
4911 |
买入 |
| 09:37:57 |
12.32 |
26 |
4937 |
卖出 |
| 09:38:03 |
12.3 |
2 |
4939 |
卖出 |
| 09:38:06 |
12.31 |
96 |
5035 |
买入 |
| 09:38:09 |
12.3 |
23 |
5058 |
卖出 |
| 09:38:12 |
12.3 |
6 |
5064 |
卖出 |
| 09:38:15 |
12.29 |
32 |
5096 |
卖出 |
| 09:38:18 |
12.29 |
17 |
5113 |
卖出 |
| 09:38:21 |
12.28 |
16 |
5129 |
卖出 |
| 09:38:24 |
12.28 |
12 |
5141 |
卖出 |
| 09:38:27 |
12.28 |
14 |
5155 |
卖出 |
| 09:38:30 |
12.28 |
23 |
5178 |
卖出 |
| 09:38:33 |
12.27 |
7 |
5185 |
卖出 |
| 09:38:36 |
12.27 |
69 |
5254 |
卖出 |
| 09:38:39 |
12.26 |
13 |
5267 |
卖出 |
| 09:38:42 |
12.26 |
23 |
5290 |
卖出 |
| 09:38:45 |
12.26 |
1 |
5291 |
卖出 |
| 09:38:48 |
12.26 |
21 |
5312 |
卖出 |
| 09:38:51 |
12.26 |
22 |
5334 |
卖出 |
| 09:38:54 |
12.26 |
31 |
5365 |
卖出 |
| 09:38:57 |
12.26 |
45 |
5410 |
卖出 |
| 09:39:00 |
12.26 |
19 |
5429 |
卖出 |
| 09:39:03 |
12.25 |
33 |
5462 |
卖出 |
| 09:39:06 |
12.24 |
132 |
5594 |
卖出 |
| 09:39:09 |
12.24 |
49 |
5643 |
卖出 |
| 09:39:12 |
12.23 |
4 |
5647 |
卖出 |
| 09:39:15 |
12.24 |
7 |
5654 |
买入 |
| 09:39:18 |
12.24 |
7 |
5661 |
卖出 |
| 09:39:21 |
12.24 |
3 |
5664 |
卖出 |
| 09:39:24 |
12.24 |
2 |
5666 |
卖出 |
| 09:39:27 |
12.24 |
31 |
5697 |
卖出 |
| 09:39:30 |
12.25 |
4 |
5701 |
买入 |
| 09:39:33 |
12.25 |
5 |
5706 |
买入 |
| 09:39:36 |
12.25 |
49 |
5755 |
买入 |
| 09:39:39 |
12.25 |
36 |
5791 |
买入 |
| 09:39:42 |
12.25 |
11 |
5802 |
买入 |
| 09:39:48 |
12.25 |
3 |
5805 |
买入 |
| 09:39:51 |
12.25 |
6 |
5811 |
买入 |
| 09:39:57 |
12.25 |
16 |
5827 |
买入 |
| 09:40:00 |
12.25 |
12 |
5839 |
卖出 |
| 09:40:03 |
12.25 |
18 |
5857 |
买入 |
| 09:40:06 |
12.25 |
36 |
5893 |
卖出 |
| 09:40:21 |
12.24 |
9 |
5902 |
卖出 |
| 09:40:30 |
12.24 |
10 |
5912 |
卖出 |
| 09:40:33 |
12.24 |
1 |
5913 |
卖出 |
| 09:40:36 |
12.24 |
1 |
5914 |
卖出 |
| 09:40:39 |
12.24 |
3 |
5917 |
卖出 |
| 09:40:42 |
12.25 |
33 |
5950 |
买入 |
| 09:40:45 |
12.24 |
41 |
5991 |
卖出 |
| 09:40:48 |
12.24 |
1 |
5992 |
卖出 |
| 09:41:06 |
12.24 |
80 |
6072 |
卖出 |
| 09:41:09 |
12.24 |
3 |
6075 |
卖出 |
| 09:41:12 |
12.24 |
48 |
6123 |
卖出 |
| 09:41:15 |
12.23 |
2 |
6125 |
卖出 |
| 09:41:18 |
12.23 |
2 |
6127 |
卖出 |
| 09:41:24 |
12.23 |
40 |
6167 |
卖出 |
| 09:41:27 |
12.23 |
149 |
6316 |
卖出 |
| 09:41:30 |
12.22 |
12 |
6328 |
卖出 |
| 09:41:33 |
12.23 |
3 |
6331 |
卖出 |
| 09:41:36 |
12.23 |
10 |
6341 |
卖出 |
| 09:41:39 |
12.23 |
12 |
6353 |
卖出 |
| 09:41:42 |
12.23 |
2 |
6355 |
卖出 |
| 09:41:48 |
12.23 |
13 |
6368 |
卖出 |
| 09:41:51 |
12.23 |
1 |
6369 |
卖出 |
| 09:41:54 |
12.23 |
42 |
6411 |
卖出 |
| 09:41:57 |
12.23 |
1 |
6412 |
卖出 |
| 09:42:00 |
12.23 |
51 |
6463 |
买入 |
| 09:42:03 |
12.22 |
73 |
6536 |
卖出 |
| 09:42:06 |
12.22 |
3 |
6539 |
卖出 |
| 09:42:09 |
12.22 |
66 |
6605 |
卖出 |
| 09:42:12 |
12.22 |
19 |
6624 |
卖出 |
| 09:42:15 |
12.22 |
67 |
6691 |
卖出 |
| 09:42:18 |
12.22 |
15 |
6706 |
卖出 |
| 09:42:21 |
12.22 |
40 |
6746 |
买入 |
| 09:42:24 |
12.22 |
1 |
6747 |
买入 |
| 09:42:27 |
12.21 |
193 |
6940 |
卖出 |
| 09:42:30 |
12.21 |
42 |
6982 |
买入 |
| 09:42:33 |
12.21 |
52 |
7034 |
买入 |
| 09:42:36 |
12.21 |
5 |
7039 |
卖出 |
| 09:42:39 |
12.21 |
1 |
7040 |
卖出 |
| 09:42:42 |
12.2 |
11 |
7051 |
卖出 |
| 09:42:45 |
12.22 |
5 |
7056 |
买入 |
| 09:42:48 |
12.22 |
4 |
7060 |
买入 |
| 09:42:51 |
12.22 |
1 |
7061 |
买入 |
| 09:42:57 |
12.21 |
1 |
7062 |
买入 |
| 09:43:00 |
12.2 |
20 |
7082 |
卖出 |
| 09:43:03 |
12.22 |
13 |
7095 |
买入 |
| 09:43:06 |
12.2 |
37 |
7132 |
卖出 |
| 09:43:09 |
12.2 |
15 |
7147 |
卖出 |
| 09:43:12 |
12.2 |
2 |
7149 |
卖出 |
| 09:43:15 |
12.2 |
4 |
7153 |
卖出 |
| 09:43:18 |
12.2 |
17 |
7170 |
卖出 |
| 09:43:21 |
12.2 |
11 |
7181 |
卖出 |
| 09:43:24 |
12.21 |
16 |
7197 |
买入 |
| 09:43:27 |
12.2 |
20 |
7217 |
卖出 |
| 09:43:30 |
12.21 |
18 |
7235 |
买入 |
| 09:43:33 |
12.2 |
35 |
7270 |
卖出 |
| 09:43:36 |
12.2 |
17 |
7287 |
卖出 |
| 09:43:39 |
12.2 |
13 |
7300 |
卖出 |
| 09:43:42 |
12.2 |
13 |
7313 |
卖出 |
| 09:43:45 |
12.2 |
14 |
7327 |
卖出 |
| 09:43:48 |
12.2 |
46 |
7373 |
卖出 |
| 09:43:51 |
12.2 |
27 |
7400 |
卖出 |
| 09:43:57 |
12.19 |
63 |
7463 |
卖出 |
| 09:44:00 |
12.19 |
11 |
7474 |
卖出 |
| 09:44:03 |
12.2 |
13 |
7487 |
买入 |
| 09:44:06 |
12.19 |
18 |
7505 |
卖出 |
| 09:44:09 |
12.2 |
9 |
7514 |
买入 |
| 09:44:12 |
12.2 |
81 |
7595 |
买入 |
| 09:44:15 |
12.2 |
8 |
7603 |
卖出 |
| 09:44:18 |
12.2 |
1 |
7604 |
卖出 |
| 09:44:24 |
12.2 |
24 |
7628 |
卖出 |
| 09:44:30 |
12.21 |
7 |
7635 |
买入 |
| 09:44:33 |
12.2 |
18 |
7653 |
卖出 |
| 09:44:36 |
12.2 |
13 |
7666 |
买入 |
| 09:44:39 |
12.2 |
27 |
7693 |
买入 |
| 09:44:42 |
12.2 |
18 |
7711 |
卖出 |
| 09:44:45 |
12.21 |
2 |
7713 |
买入 |
| 09:44:48 |
12.2 |
9 |
7722 |
卖出 |
| 09:44:51 |
12.2 |
30 |
7752 |
卖出 |
| 09:44:54 |
12.21 |
11 |
7763 |
买入 |
| 09:45:00 |
12.21 |
3 |
7766 |
买入 |
| 09:45:03 |
12.21 |
27 |
7793 |
买入 |
| 09:45:12 |
12.21 |
10 |
7803 |
买入 |
| 09:45:15 |
12.21 |
5 |
7808 |
买入 |
| 09:45:18 |
12.21 |
2 |
7810 |
买入 |
| 09:45:21 |
12.21 |
7 |
7817 |
买入 |
| 09:45:24 |
12.21 |
7 |
7824 |
卖出 |
| 09:45:27 |
12.21 |
9 |
7833 |
卖出 |
| 09:45:30 |
12.21 |
4 |
7837 |
买入 |
| 09:45:33 |
12.2 |
42 |
7879 |
卖出 |
| 09:45:36 |
12.21 |
5 |
7884 |
买入 |
| 09:45:39 |
12.21 |
8 |
7892 |
卖出 |
| 09:45:42 |
12.2 |
154 |
8046 |
卖出 |
| 09:45:45 |
12.2 |
33 |
8079 |
买入 |
| 09:45:48 |
12.2 |
3 |
8082 |
买入 |
| 09:45:51 |
12.2 |
2 |
8084 |
买入 |
| 09:45:54 |
12.2 |
2 |
8086 |
买入 |
| 09:45:57 |
12.2 |
1 |
8087 |
买入 |
| 09:46:03 |
12.19 |
41 |
8128 |
卖出 |
| 09:46:09 |
12.2 |
19 |
8147 |
买入 |
| 09:46:12 |
12.21 |
12 |
8159 |
买入 |
| 09:46:15 |
12.21 |
15 |
8174 |
买入 |
| 09:46:18 |
12.21 |
7 |
8181 |
卖出 |
| 09:46:33 |
12.21 |
40 |
8221 |
卖出 |
| 09:46:36 |
12.21 |
25 |
8246 |
卖出 |
| 09:46:39 |
12.22 |
16 |
8262 |
买入 |
| 09:46:48 |
12.22 |
1 |
8263 |
卖出 |
| 09:47:03 |
12.23 |
7 |
8270 |
买入 |
| 09:47:06 |
12.23 |
3 |
8273 |
卖出 |
| 09:47:09 |
12.23 |
1 |
8274 |
卖出 |
| 09:47:12 |
12.24 |
6 |
8280 |
买入 |
| 09:47:15 |
12.24 |
21 |
8301 |
买入 |
| 09:47:18 |
12.23 |
1 |
8302 |
卖出 |
| 09:47:21 |
12.23 |
1 |
8303 |
卖出 |
| 09:47:27 |
12.23 |
17 |
8320 |
卖出 |
| 09:47:33 |
12.23 |
1 |
8321 |
卖出 |
| 09:47:36 |
12.23 |
11 |
8332 |
卖出 |
| 09:47:39 |
12.23 |
21 |
8353 |
卖出 |
| 09:47:42 |
12.23 |
1 |
8354 |
卖出 |
| 09:47:48 |
12.23 |
1 |
8355 |
卖出 |
| 09:47:51 |
12.24 |
1 |
8356 |
买入 |
| 09:48:00 |
12.24 |
4 |
8360 |
买入 |
| 09:48:03 |
12.24 |
3 |
8363 |
买入 |
| 09:48:15 |
12.24 |
1 |
8364 |
买入 |
| 09:48:21 |
12.23 |
1 |
8365 |
卖出 |
| 09:48:27 |
12.23 |
7 |
8372 |
卖出 |
| 09:48:33 |
12.23 |
1 |
8373 |
卖出 |
| 09:48:51 |
12.23 |
1 |
8374 |
卖出 |
| 09:48:57 |
12.24 |
52 |
8426 |
买入 |
| 09:49:03 |
12.23 |
1 |
8427 |
卖出 |
| 09:49:06 |
12.24 |
16 |
8443 |
买入 |
| 09:49:09 |
12.24 |
21 |
8464 |
买入 |
| 09:49:12 |
12.24 |
10 |
8474 |
买入 |
| 09:49:15 |
12.25 |
6 |
8480 |
买入 |
| 09:49:18 |
12.25 |
6 |
8486 |
买入 |
| 09:49:21 |
12.25 |
2 |
8488 |
卖出 |
| 09:49:24 |
12.25 |
1 |
8489 |
卖出 |
| 09:49:27 |
12.25 |
1 |
8490 |
卖出 |