金陵体育[300651]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.15 |
10 |
10 |
集合竞价 |
| 09:17:54 |
31.07 |
20 |
20 |
集合竞价 |
| 09:20:21 |
30.16 |
37 |
37 |
集合竞价 |
| 09:20:30 |
30 |
70 |
70 |
集合竞价 |
| 09:20:39 |
28.02 |
101 |
101 |
集合竞价 |
| 09:20:48 |
29.89 |
108 |
108 |
集合竞价 |
| 09:23:03 |
29.9 |
145 |
145 |
集合竞价 |
| 09:23:12 |
30 |
147 |
147 |
集合竞价 |
| 09:23:30 |
30.34 |
147 |
147 |
集合竞价 |
| 09:25:00 |
30.55 |
361 |
361 |
集合竞价 |
| 09:25:03 |
31.07 |
401 |
762 |
买入 |
| 09:30:03 |
30.95 |
192 |
954 |
卖出 |
| 09:30:06 |
30.96 |
21 |
975 |
买入 |
| 09:30:09 |
31 |
2 |
977 |
买入 |
| 09:30:12 |
30.81 |
19 |
996 |
卖出 |
| 09:30:15 |
30.77 |
10 |
1006 |
卖出 |
| 09:30:18 |
30.77 |
59 |
1065 |
卖出 |
| 09:30:21 |
30.7 |
17 |
1082 |
卖出 |
| 09:30:24 |
30.61 |
4 |
1086 |
卖出 |
| 09:30:27 |
30.61 |
6 |
1092 |
卖出 |
| 09:30:30 |
30.56 |
4 |
1096 |
卖出 |
| 09:30:33 |
30.56 |
24 |
1120 |
买入 |
| 09:30:36 |
30.46 |
96 |
1216 |
卖出 |
| 09:30:39 |
30.46 |
26 |
1242 |
卖出 |
| 09:30:42 |
30.45 |
15 |
1257 |
卖出 |
| 09:30:45 |
30.37 |
115 |
1372 |
卖出 |
| 09:30:48 |
30.38 |
19 |
1391 |
买入 |
| 09:30:51 |
30.45 |
166 |
1557 |
买入 |
| 09:30:54 |
30.52 |
54 |
1611 |
买入 |
| 09:30:57 |
30.37 |
21 |
1632 |
卖出 |
| 09:31:00 |
30.4 |
8 |
1640 |
买入 |
| 09:31:03 |
30.4 |
3 |
1643 |
买入 |
| 09:31:06 |
30.45 |
3 |
1646 |
买入 |
| 09:31:09 |
30.51 |
7 |
1653 |
买入 |
| 09:31:12 |
30.55 |
16 |
1669 |
买入 |
| 09:31:15 |
30.51 |
26 |
1695 |
卖出 |
| 09:31:18 |
30.47 |
11 |
1706 |
卖出 |
| 09:31:21 |
30.5 |
36 |
1742 |
买入 |
| 09:31:24 |
30.5 |
10 |
1752 |
卖出 |
| 09:31:27 |
30.43 |
2 |
1754 |
卖出 |
| 09:31:30 |
30.47 |
4 |
1758 |
卖出 |
| 09:31:33 |
30.51 |
12 |
1770 |
买入 |
| 09:31:36 |
30.51 |
3 |
1773 |
买入 |
| 09:31:39 |
30.5 |
7 |
1780 |
卖出 |
| 09:31:42 |
30.51 |
7 |
1787 |
卖出 |
| 09:31:45 |
30.5 |
20 |
1807 |
卖出 |
| 09:31:48 |
30.5 |
142 |
1949 |
卖出 |
| 09:31:51 |
30.65 |
5 |
1954 |
买入 |
| 09:31:54 |
30.52 |
33 |
1987 |
卖出 |
| 09:31:57 |
30.65 |
3 |
1990 |
买入 |
| 09:32:03 |
30.65 |
10 |
2000 |
卖出 |
| 09:32:06 |
30.69 |
5 |
2005 |
买入 |
| 09:32:09 |
30.72 |
3 |
2008 |
买入 |
| 09:32:15 |
30.75 |
1 |
2009 |
买入 |
| 09:32:18 |
30.78 |
25 |
2034 |
买入 |
| 09:32:21 |
30.66 |
29 |
2063 |
卖出 |
| 09:32:24 |
30.75 |
1 |
2064 |
卖出 |
| 09:32:27 |
30.7 |
8 |
2072 |
卖出 |
| 09:32:30 |
30.7 |
3 |
2075 |
卖出 |
| 09:32:33 |
30.94 |
37 |
2112 |
买入 |
| 09:32:36 |
30.7 |
20 |
2132 |
卖出 |
| 09:32:39 |
30.75 |
24 |
2156 |
买入 |
| 09:32:42 |
30.7 |
10 |
2166 |
卖出 |
| 09:32:45 |
30.7 |
44 |
2210 |
卖出 |
| 09:32:51 |
30.77 |
1 |
2211 |
买入 |
| 09:32:57 |
30.73 |
6 |
2217 |
卖出 |
| 09:33:03 |
30.7 |
2 |
2219 |
卖出 |
| 09:33:09 |
30.89 |
51 |
2270 |
买入 |
| 09:33:12 |
30.73 |
16 |
2286 |
卖出 |
| 09:33:18 |
30.89 |
37 |
2323 |
买入 |
| 09:33:21 |
30.76 |
3 |
2326 |
卖出 |
| 09:33:27 |
30.76 |
6 |
2332 |
卖出 |
| 09:33:30 |
30.76 |
1 |
2333 |
卖出 |
| 09:33:33 |
30.76 |
18 |
2351 |
卖出 |
| 09:33:36 |
30.87 |
6 |
2357 |
买入 |
| 09:33:45 |
30.87 |
1 |
2358 |
买入 |
| 09:33:48 |
30.87 |
9 |
2367 |
买入 |
| 09:33:51 |
30.77 |
2 |
2369 |
卖出 |
| 09:34:00 |
30.77 |
1 |
2370 |
卖出 |
| 09:34:12 |
30.83 |
3 |
2373 |
卖出 |
| 09:34:24 |
30.77 |
4 |
2377 |
卖出 |
| 09:34:33 |
30.78 |
4 |
2381 |
卖出 |
| 09:34:36 |
30.74 |
36 |
2417 |
卖出 |
| 09:34:39 |
30.77 |
60 |
2477 |
买入 |
| 09:34:45 |
30.72 |
4 |
2481 |
卖出 |
| 09:34:48 |
30.72 |
18 |
2499 |
卖出 |
| 09:34:51 |
30.73 |
3 |
2502 |
买入 |
| 09:34:54 |
30.66 |
2 |
2504 |
卖出 |
| 09:34:57 |
30.61 |
72 |
2576 |
卖出 |
| 09:35:00 |
30.64 |
3 |
2579 |
买入 |
| 09:35:03 |
30.58 |
30 |
2609 |
卖出 |
| 09:35:06 |
30.58 |
12 |
2621 |
卖出 |
| 09:35:09 |
30.58 |
15 |
2636 |
买入 |
| 09:35:12 |
30.58 |
28 |
2664 |
买入 |
| 09:35:15 |
30.5 |
85 |
2749 |
卖出 |
| 09:35:18 |
30.53 |
3 |
2752 |
买入 |
| 09:35:21 |
30.5 |
3 |
2755 |
卖出 |
| 09:35:24 |
30.49 |
29 |
2784 |
卖出 |
| 09:35:27 |
30.52 |
4 |
2788 |
买入 |
| 09:35:30 |
30.48 |
11 |
2799 |
卖出 |
| 09:35:33 |
30.49 |
7 |
2806 |
买入 |
| 09:35:39 |
30.48 |
1 |
2807 |
买入 |
| 09:35:42 |
30.49 |
31 |
2838 |
买入 |
| 09:35:45 |
30.43 |
13 |
2851 |
卖出 |
| 09:35:48 |
30.43 |
2 |
2853 |
卖出 |
| 09:35:51 |
30.48 |
38 |
2891 |
买入 |
| 09:35:54 |
30.43 |
3 |
2894 |
卖出 |
| 09:36:00 |
30.4 |
14 |
2908 |
卖出 |
| 09:36:03 |
30.48 |
29 |
2937 |
买入 |
| 09:36:09 |
30.51 |
14 |
2951 |
买入 |
| 09:36:12 |
30.49 |
25 |
2976 |
卖出 |
| 09:36:15 |
30.49 |
1 |
2977 |
卖出 |
| 09:36:18 |
30.58 |
29 |
3006 |
买入 |
| 09:36:21 |
30.58 |
11 |
3017 |
买入 |
| 09:36:27 |
30.57 |
8 |
3025 |
卖出 |
| 09:36:30 |
30.53 |
16 |
3041 |
卖出 |
| 09:36:36 |
30.66 |
3 |
3044 |
买入 |
| 09:36:42 |
30.58 |
1 |
3045 |
买入 |
| 09:36:48 |
30.53 |
6 |
3051 |
卖出 |
| 09:36:51 |
30.56 |
20 |
3071 |
买入 |
| 09:36:57 |
30.55 |
1 |
3072 |
卖出 |
| 09:37:00 |
30.62 |
3 |
3075 |
卖出 |
| 09:37:03 |
30.68 |
8 |
3083 |
买入 |
| 09:37:06 |
30.68 |
3 |
3086 |
买入 |
| 09:37:21 |
30.66 |
5 |
3091 |
买入 |
| 09:37:24 |
30.68 |
6 |
3097 |
买入 |
| 09:37:27 |
30.69 |
2 |
3099 |
买入 |
| 09:37:30 |
30.68 |
9 |
3108 |
卖出 |
| 09:37:33 |
30.69 |
14 |
3122 |
卖出 |
| 09:37:36 |
30.69 |
20 |
3142 |
卖出 |
| 09:37:39 |
30.69 |
1 |
3143 |
卖出 |
| 09:37:45 |
30.66 |
3 |
3146 |
卖出 |
| 09:37:48 |
30.69 |
10 |
3156 |
买入 |
| 09:37:54 |
30.69 |
6 |
3162 |
卖出 |
| 09:37:57 |
30.69 |
16 |
3178 |
卖出 |
| 09:38:00 |
30.66 |
48 |
3226 |
卖出 |
| 09:38:03 |
30.67 |
6 |
3232 |
买入 |
| 09:38:12 |
30.58 |
12 |
3244 |
卖出 |
| 09:38:15 |
30.6 |
3 |
3247 |
买入 |
| 09:38:18 |
30.54 |
4 |
3251 |
卖出 |
| 09:38:27 |
30.56 |
3 |
3254 |
买入 |
| 09:38:30 |
30.54 |
7 |
3261 |
卖出 |
| 09:38:36 |
30.55 |
24 |
3285 |
卖出 |
| 09:38:42 |
30.54 |
12 |
3297 |
卖出 |
| 09:38:48 |
30.53 |
7 |
3304 |
卖出 |
| 09:38:51 |
30.48 |
75 |
3379 |
卖出 |
| 09:38:57 |
30.48 |
11 |
3390 |
买入 |
| 09:39:03 |
30.4 |
7 |
3397 |
卖出 |
| 09:39:06 |
30.4 |
20 |
3417 |
卖出 |
| 09:39:09 |
30.47 |
99 |
3516 |
买入 |
| 09:39:12 |
30.4 |
6 |
3522 |
卖出 |
| 09:39:15 |
30.38 |
9 |
3531 |
买入 |
| 09:39:18 |
30.4 |
20 |
3551 |
买入 |
| 09:39:21 |
30.4 |
38 |
3589 |
买入 |
| 09:39:24 |
30.35 |
45 |
3634 |
买入 |
| 09:39:30 |
30.35 |
1 |
3635 |
卖出 |
| 09:39:33 |
30.41 |
128 |
3763 |
买入 |
| 09:39:36 |
30.37 |
177 |
3940 |
卖出 |
| 09:39:39 |
30.38 |
16 |
3956 |
卖出 |
| 09:39:42 |
30.48 |
18 |
3974 |
买入 |
| 09:39:51 |
30.45 |
52 |
4026 |
卖出 |
| 09:40:00 |
30.36 |
7 |
4033 |
卖出 |
| 09:40:06 |
30.35 |
22 |
4055 |
卖出 |
| 09:40:09 |
30.44 |
10 |
4065 |
买入 |
| 09:40:12 |
30.45 |
20 |
4085 |
买入 |
| 09:40:15 |
30.45 |
3 |
4088 |
买入 |
| 09:40:18 |
30.48 |
5 |
4093 |
买入 |
| 09:40:21 |
30.48 |
2 |
4095 |
买入 |
| 09:40:24 |
30.48 |
2 |
4097 |
买入 |
| 09:40:27 |
30.42 |
10 |
4107 |
卖出 |
| 09:40:30 |
30.43 |
6 |
4113 |
卖出 |
| 09:40:33 |
30.5 |
36 |
4149 |
买入 |
| 09:40:36 |
30.43 |
3 |
4152 |
卖出 |
| 09:40:39 |
30.43 |
4 |
4156 |
卖出 |
| 09:40:48 |
30.46 |
9 |
4165 |
买入 |
| 09:40:51 |
30.4 |
5 |
4170 |
卖出 |
| 09:40:54 |
30.4 |
4 |
4174 |
卖出 |
| 09:41:00 |
30.4 |
22 |
4196 |
卖出 |
| 09:41:03 |
30.4 |
3 |
4199 |
买入 |
| 09:41:12 |
30.36 |
39 |
4238 |
卖出 |
| 09:41:15 |
30.36 |
7 |
4245 |
买入 |
| 09:41:18 |
30.4 |
10 |
4255 |
买入 |
| 09:41:21 |
30.33 |
9 |
4264 |
卖出 |
| 09:41:24 |
30.3 |
90 |
4354 |
卖出 |
| 09:41:27 |
30.34 |
2 |
4356 |
买入 |
| 09:41:30 |
30.3 |
5 |
4361 |
卖出 |
| 09:41:39 |
30.29 |
24 |
4385 |
卖出 |
| 09:41:42 |
30.28 |
16 |
4401 |
买入 |
| 09:41:45 |
30.3 |
35 |
4436 |
买入 |
| 09:41:48 |
30.33 |
52 |
4488 |
买入 |
| 09:41:51 |
30.28 |
22 |
4510 |
卖出 |
| 09:41:54 |
30.28 |
11 |
4521 |
卖出 |
| 09:41:57 |
30.28 |
2 |
4523 |
买入 |
| 09:42:06 |
30.2 |
20 |
4543 |
卖出 |
| 09:42:09 |
30.28 |
9 |
4552 |
买入 |
| 09:42:12 |
30.16 |
98 |
4650 |
卖出 |
| 09:42:15 |
30.16 |
11 |
4661 |
卖出 |
| 09:42:21 |
30.2 |
40 |
4701 |
买入 |
| 09:42:24 |
30.12 |
11 |
4712 |
卖出 |
| 09:42:27 |
30.1 |
58 |
4770 |
卖出 |
| 09:42:30 |
30.08 |
8 |
4778 |
卖出 |
| 09:42:36 |
30.08 |
13 |
4791 |
买入 |
| 09:42:39 |
30.06 |
28 |
4819 |
卖出 |
| 09:42:45 |
30.05 |
17 |
4836 |
卖出 |
| 09:42:48 |
30.07 |
1 |
4837 |
买入 |
| 09:42:51 |
30.02 |
13 |
4850 |
卖出 |
| 09:42:54 |
30.02 |
8 |
4858 |
卖出 |
| 09:43:00 |
30.02 |
53 |
4911 |
卖出 |
| 09:43:03 |
30.06 |
24 |
4935 |
买入 |
| 09:43:06 |
30.02 |
40 |
4975 |
买入 |
| 09:43:09 |
30.02 |
9 |
4984 |
买入 |
| 09:43:12 |
30 |
47 |
5031 |
卖出 |
| 09:43:15 |
29.97 |
117 |
5148 |
卖出 |
| 09:43:18 |
30 |
58 |
5206 |
买入 |
| 09:43:24 |
30 |
33 |
5239 |
买入 |
| 09:43:27 |
30.07 |
200 |
5439 |
买入 |
| 09:43:30 |
30.01 |
46 |
5485 |
卖出 |
| 09:43:33 |
30 |
18 |
5503 |
卖出 |
| 09:43:39 |
30.01 |
19 |
5522 |
卖出 |
| 09:43:42 |
30.05 |
11 |
5533 |
卖出 |
| 09:43:45 |
29.89 |
200 |
5733 |
卖出 |
| 09:43:48 |
30.01 |
9 |
5742 |
卖出 |
| 09:43:51 |
30.01 |
12 |
5754 |
卖出 |
| 09:43:57 |
30.05 |
6 |
5760 |
买入 |
| 09:44:00 |
30.01 |
8 |
5768 |
卖出 |
| 09:44:03 |
30.01 |
19 |
5787 |
卖出 |
| 09:44:06 |
30.01 |
7 |
5794 |
卖出 |
| 09:44:09 |
30.05 |
24 |
5818 |
买入 |
| 09:44:15 |
30.05 |
1 |
5819 |
卖出 |
| 09:44:18 |
30.05 |
1 |
5820 |
买入 |
| 09:44:21 |
30.03 |
3 |
5823 |
卖出 |
| 09:44:24 |
30.02 |
12 |
5835 |
卖出 |
| 09:44:30 |
30 |
120 |
5955 |
卖出 |
| 09:44:33 |
30 |
10 |
5965 |
卖出 |
| 09:44:36 |
30 |
15 |
5980 |
卖出 |
| 09:44:39 |
30 |
6 |
5986 |
买入 |
| 09:44:42 |
30 |
3 |
5989 |
买入 |
| 09:44:45 |
30 |
1 |
5990 |
买入 |
| 09:44:48 |
30.01 |
7 |
5997 |
买入 |
| 09:44:51 |
30.01 |
2 |
5999 |
买入 |
| 09:44:54 |
30.02 |
6 |
6005 |
买入 |
| 09:44:57 |
30 |
11 |
6016 |
卖出 |
| 09:45:00 |
30 |
7 |
6023 |
卖出 |
| 09:45:03 |
30 |
8 |
6031 |
卖出 |
| 09:45:06 |
30 |
12 |
6043 |
卖出 |
| 09:45:09 |
30 |
10 |
6053 |
卖出 |
| 09:45:12 |
30.01 |
1 |
6054 |
买入 |
| 09:45:15 |
30.02 |
6 |
6060 |
卖出 |
| 09:45:18 |
30.02 |
25 |
6085 |
卖出 |
| 09:45:21 |
30 |
4 |
6089 |
卖出 |
| 09:45:24 |
30 |
3 |
6092 |
卖出 |
| 09:45:27 |
30 |
5 |
6097 |
卖出 |
| 09:45:30 |
30 |
20 |
6117 |
卖出 |
| 09:45:33 |
30 |
2 |
6119 |
买入 |
| 09:45:39 |
29.94 |
6 |
6125 |
卖出 |
| 09:45:42 |
30 |
3 |
6128 |
买入 |
| 09:45:45 |
30.03 |
4 |
6132 |
买入 |
| 09:45:51 |
30.03 |
22 |
6154 |
买入 |
| 09:45:54 |
30 |
32 |
6186 |
卖出 |
| 09:46:06 |
30.09 |
34 |
6220 |
买入 |
| 09:46:15 |
30.09 |
13 |
6233 |
卖出 |
| 09:46:18 |
30.15 |
4 |
6237 |
买入 |
| 09:46:24 |
30.09 |
1 |
6238 |
卖出 |
| 09:46:27 |
30.16 |
13 |
6251 |
买入 |
| 09:46:30 |
30.16 |
3 |
6254 |
买入 |
| 09:46:36 |
30.16 |
2 |
6256 |
买入 |
| 09:46:45 |
30.11 |
10 |
6266 |
卖出 |
| 09:46:54 |
30.18 |
1 |
6267 |
买入 |
| 09:46:57 |
30.2 |
2 |
6269 |
买入 |
| 09:47:03 |
30.17 |
1 |
6270 |
卖出 |
| 09:47:06 |
30.18 |
1 |
6271 |
买入 |
| 09:47:09 |
30.19 |
1 |
6272 |
买入 |
| 09:47:12 |
30.2 |
2 |
6274 |
买入 |
| 09:47:15 |
30.1 |
200 |
6474 |
卖出 |
| 09:47:18 |
30.18 |
5 |
6479 |
买入 |
| 09:47:30 |
30.15 |
1 |
6480 |
买入 |
| 09:47:39 |
30.15 |
1 |
6481 |
买入 |
| 09:47:45 |
30.16 |
8 |
6489 |
买入 |
| 09:47:48 |
30.15 |
11 |
6500 |
卖出 |
| 09:47:51 |
30.16 |
3 |
6503 |
买入 |
| 09:47:54 |
30.15 |
7 |
6510 |
卖出 |
| 09:47:57 |
30.16 |
17 |
6527 |
买入 |
| 09:48:00 |
30.19 |
1 |
6528 |
买入 |
| 09:48:03 |
30.2 |
2 |
6530 |
买入 |
| 09:48:06 |
30.2 |
1 |
6531 |
买入 |
| 09:48:21 |
30.2 |
5 |
6536 |
卖出 |
| 09:48:24 |
30.25 |
5 |
6541 |
买入 |
| 09:48:27 |
30.29 |
4 |
6545 |
买入 |
| 09:48:30 |
30.25 |
14 |
6559 |
卖出 |
| 09:48:36 |
30.25 |
8 |
6567 |
卖出 |
| 09:48:39 |
30.29 |
7 |
6574 |
买入 |
| 09:48:42 |
30.29 |
1 |
6575 |
买入 |
| 09:48:48 |
30.29 |
12 |
6587 |
买入 |
| 09:48:51 |
30.29 |
3 |
6590 |
买入 |
| 09:49:21 |
30.36 |
25 |
6615 |
买入 |
| 09:49:27 |
30.36 |
5 |
6620 |
买入 |
| 09:49:36 |
30.36 |
14 |
6634 |
买入 |
| 09:49:42 |
30.38 |
2 |
6636 |
买入 |
| 09:49:45 |
30.36 |
2 |
6638 |
卖出 |
| 09:49:54 |
30.38 |
10 |
6648 |
买入 |