金丹科技[300829]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:09 |
37.2 |
5 |
5 |
集合竞价 |
| 09:17:45 |
37.21 |
5 |
5 |
集合竞价 |
| 09:18:39 |
37.22 |
5 |
5 |
集合竞价 |
| 09:19:24 |
37.25 |
5 |
5 |
集合竞价 |
| 09:22:27 |
37.28 |
5 |
5 |
集合竞价 |
| 09:23:39 |
37.29 |
5 |
5 |
集合竞价 |
| 09:24:06 |
37.3 |
5 |
5 |
集合竞价 |
| 09:24:24 |
37.73 |
5 |
5 |
集合竞价 |
| 09:24:51 |
37.81 |
14 |
14 |
集合竞价 |
| 09:25:00 |
37.7 |
31 |
31 |
集合竞价 |
| 09:25:03 |
37.7 |
31 |
62 |
买入 |
| 09:30:03 |
37.39 |
3 |
65 |
卖出 |
| 09:30:06 |
37.39 |
10 |
75 |
卖出 |
| 09:30:12 |
37.39 |
4 |
79 |
卖出 |
| 09:30:15 |
37.39 |
1 |
80 |
卖出 |
| 09:30:18 |
37.39 |
7 |
87 |
卖出 |
| 09:30:21 |
37.38 |
2 |
89 |
卖出 |
| 09:30:30 |
37.33 |
6 |
95 |
卖出 |
| 09:30:42 |
37.34 |
14 |
109 |
卖出 |
| 09:30:51 |
37.35 |
1 |
110 |
买入 |
| 09:30:54 |
37.32 |
26 |
136 |
卖出 |
| 09:31:00 |
37.33 |
5 |
141 |
买入 |
| 09:31:06 |
37.32 |
2 |
143 |
卖出 |
| 09:31:09 |
37.33 |
14 |
157 |
买入 |
| 09:31:15 |
37.35 |
2 |
159 |
买入 |
| 09:31:18 |
37.35 |
2 |
161 |
买入 |
| 09:31:21 |
37.35 |
9 |
170 |
买入 |
| 09:31:24 |
37.35 |
5 |
175 |
买入 |
| 09:31:27 |
37.33 |
16 |
191 |
卖出 |
| 09:31:30 |
37.34 |
2 |
193 |
买入 |
| 09:31:33 |
37.37 |
1 |
194 |
买入 |
| 09:31:36 |
37.38 |
6 |
200 |
买入 |
| 09:31:39 |
37.38 |
41 |
241 |
卖出 |
| 09:31:42 |
37.45 |
3 |
244 |
买入 |
| 09:32:00 |
37.44 |
1 |
245 |
买入 |
| 09:32:03 |
37.39 |
4 |
249 |
卖出 |
| 09:32:09 |
37.45 |
1 |
250 |
买入 |
| 09:32:33 |
37.45 |
3 |
253 |
卖出 |
| 09:32:36 |
37.48 |
4 |
257 |
买入 |
| 09:32:57 |
37.4 |
7 |
264 |
卖出 |
| 09:33:00 |
37.45 |
6 |
270 |
买入 |
| 09:33:03 |
37.4 |
2 |
272 |
卖出 |
| 09:33:21 |
37.37 |
2 |
274 |
卖出 |
| 09:33:24 |
37.37 |
12 |
286 |
买入 |
| 09:33:27 |
37.41 |
2 |
288 |
买入 |
| 09:33:36 |
37.37 |
1 |
289 |
卖出 |
| 09:33:39 |
37.4 |
1 |
290 |
买入 |
| 09:33:42 |
37.37 |
20 |
310 |
卖出 |
| 09:33:45 |
37.4 |
3 |
313 |
买入 |
| 09:33:51 |
37.37 |
6 |
319 |
卖出 |
| 09:33:54 |
37.4 |
3 |
322 |
买入 |
| 09:34:00 |
37.4 |
12 |
334 |
买入 |
| 09:34:03 |
37.35 |
32 |
366 |
卖出 |
| 09:34:09 |
37.37 |
11 |
377 |
买入 |
| 09:34:12 |
37.35 |
1 |
378 |
卖出 |
| 09:34:18 |
37.37 |
6 |
384 |
买入 |
| 09:34:30 |
37.37 |
5 |
389 |
买入 |
| 09:34:33 |
37.37 |
1 |
390 |
买入 |
| 09:34:36 |
37.37 |
3 |
393 |
买入 |
| 09:34:48 |
37.37 |
1 |
394 |
买入 |
| 09:35:06 |
37.36 |
1 |
395 |
买入 |
| 09:35:09 |
37.37 |
12 |
407 |
买入 |
| 09:35:12 |
37.33 |
34 |
441 |
卖出 |
| 09:35:18 |
37.36 |
2 |
443 |
买入 |
| 09:35:21 |
37.38 |
2 |
445 |
卖出 |
| 09:35:24 |
37.38 |
1 |
446 |
卖出 |
| 09:35:36 |
37.36 |
2 |
448 |
卖出 |
| 09:35:39 |
37.34 |
2 |
450 |
卖出 |
| 09:35:42 |
37.33 |
4 |
454 |
卖出 |
| 09:35:45 |
37.33 |
5 |
459 |
卖出 |
| 09:35:51 |
37.31 |
36 |
495 |
卖出 |
| 09:35:54 |
37.31 |
14 |
509 |
卖出 |
| 09:35:57 |
37.3 |
13 |
522 |
卖出 |
| 09:36:00 |
37.3 |
23 |
545 |
买入 |
| 09:36:03 |
37.26 |
2 |
547 |
卖出 |
| 09:36:06 |
37.25 |
1 |
548 |
卖出 |
| 09:36:09 |
37.25 |
2 |
550 |
卖出 |
| 09:36:12 |
37.25 |
6 |
556 |
卖出 |
| 09:36:15 |
37.23 |
8 |
564 |
卖出 |
| 09:36:18 |
37.25 |
5 |
569 |
买入 |
| 09:36:24 |
37.22 |
10 |
579 |
卖出 |
| 09:36:27 |
37.25 |
6 |
585 |
买入 |
| 09:36:30 |
37.25 |
1 |
586 |
买入 |
| 09:36:33 |
37.22 |
29 |
615 |
卖出 |
| 09:36:36 |
37.22 |
3 |
618 |
买入 |
| 09:36:39 |
37.22 |
1 |
619 |
买入 |
| 09:36:42 |
37.21 |
4 |
623 |
卖出 |
| 09:36:45 |
37.22 |
11 |
634 |
买入 |
| 09:36:51 |
37.21 |
1 |
635 |
卖出 |
| 09:37:03 |
37.22 |
67 |
702 |
买入 |
| 09:37:09 |
37.23 |
14 |
716 |
买入 |
| 09:37:12 |
37.23 |
1 |
717 |
买入 |
| 09:37:15 |
37.22 |
6 |
723 |
卖出 |
| 09:37:18 |
37.11 |
89 |
812 |
卖出 |
| 09:37:21 |
37.19 |
11 |
823 |
买入 |
| 09:37:24 |
37.19 |
44 |
867 |
买入 |
| 09:37:27 |
37.1 |
14 |
881 |
卖出 |
| 09:37:33 |
37.1 |
6 |
887 |
卖出 |
| 09:37:36 |
37.1 |
1 |
888 |
买入 |
| 09:37:45 |
37.07 |
10 |
898 |
卖出 |
| 09:37:54 |
37.09 |
1 |
899 |
卖出 |
| 09:38:00 |
37.1 |
3 |
902 |
买入 |
| 09:38:03 |
37.1 |
10 |
912 |
买入 |
| 09:38:15 |
37.14 |
1 |
913 |
买入 |
| 09:38:18 |
37.1 |
46 |
959 |
卖出 |
| 09:38:21 |
37.1 |
38 |
997 |
买入 |
| 09:38:24 |
37.1 |
2 |
999 |
买入 |
| 09:38:27 |
37.1 |
3 |
1002 |
买入 |
| 09:38:30 |
37.1 |
1 |
1003 |
买入 |
| 09:38:45 |
37.19 |
1 |
1004 |
买入 |
| 09:38:51 |
37.13 |
15 |
1019 |
卖出 |
| 09:39:00 |
37.13 |
4 |
1023 |
买入 |
| 09:39:03 |
37.13 |
1 |
1024 |
买入 |
| 09:39:06 |
37.13 |
1 |
1025 |
买入 |
| 09:39:12 |
37.13 |
2 |
1027 |
卖出 |
| 09:39:18 |
37.14 |
2 |
1029 |
买入 |
| 09:39:21 |
37.18 |
1 |
1030 |
买入 |
| 09:39:36 |
37.18 |
15 |
1045 |
买入 |
| 09:39:42 |
37.14 |
1 |
1046 |
卖出 |
| 09:39:51 |
37.19 |
5 |
1051 |
买入 |
| 09:40:00 |
37.18 |
6 |
1057 |
卖出 |
| 09:40:03 |
37.18 |
7 |
1064 |
卖出 |
| 09:40:09 |
37.15 |
11 |
1075 |
卖出 |
| 09:40:21 |
37.15 |
1 |
1076 |
卖出 |
| 09:40:30 |
37.15 |
1 |
1077 |
卖出 |
| 09:40:36 |
37.15 |
3 |
1080 |
卖出 |
| 09:40:39 |
37.14 |
3 |
1083 |
卖出 |
| 09:40:45 |
37.13 |
28 |
1111 |
卖出 |
| 09:40:48 |
37.11 |
15 |
1126 |
卖出 |
| 09:40:51 |
37.14 |
37 |
1163 |
买入 |
| 09:40:57 |
37.1 |
1 |
1164 |
卖出 |
| 09:41:06 |
37.12 |
2 |
1166 |
卖出 |
| 09:41:09 |
37.12 |
6 |
1172 |
卖出 |
| 09:41:12 |
37.1 |
13 |
1185 |
卖出 |
| 09:41:15 |
37.1 |
5 |
1190 |
卖出 |
| 09:41:18 |
37.09 |
48 |
1238 |
卖出 |
| 09:41:21 |
37.08 |
19 |
1257 |
卖出 |
| 09:41:24 |
37.07 |
12 |
1269 |
卖出 |
| 09:41:30 |
37.07 |
3 |
1272 |
卖出 |
| 09:41:36 |
37.1 |
8 |
1280 |
买入 |
| 09:41:39 |
37.1 |
1 |
1281 |
卖出 |
| 09:41:42 |
37.07 |
24 |
1305 |
卖出 |
| 09:41:45 |
37.07 |
2 |
1307 |
买入 |
| 09:41:54 |
37.07 |
3 |
1310 |
买入 |
| 09:42:00 |
37.11 |
9 |
1319 |
买入 |
| 09:42:09 |
37.07 |
9 |
1328 |
卖出 |
| 09:42:12 |
37.07 |
7 |
1335 |
卖出 |
| 09:42:15 |
37.06 |
14 |
1349 |
卖出 |
| 09:42:18 |
37.06 |
2 |
1351 |
卖出 |
| 09:42:21 |
37.07 |
5 |
1356 |
买入 |
| 09:42:33 |
37.06 |
2 |
1358 |
卖出 |
| 09:42:39 |
37.07 |
1 |
1359 |
买入 |
| 09:42:42 |
37.07 |
5 |
1364 |
买入 |
| 09:42:45 |
37.03 |
56 |
1420 |
卖出 |
| 09:43:03 |
37.06 |
1 |
1421 |
卖出 |
| 09:43:06 |
37.03 |
11 |
1432 |
卖出 |
| 09:43:15 |
36.95 |
146 |
1578 |
卖出 |
| 09:43:18 |
36.95 |
7 |
1585 |
卖出 |
| 09:43:21 |
36.9 |
4 |
1589 |
卖出 |
| 09:43:24 |
36.9 |
63 |
1652 |
卖出 |
| 09:43:27 |
36.88 |
9 |
1661 |
卖出 |
| 09:43:30 |
36.89 |
5 |
1666 |
买入 |
| 09:43:33 |
36.91 |
8 |
1674 |
买入 |
| 09:43:36 |
36.89 |
9 |
1683 |
买入 |
| 09:43:42 |
36.8 |
53 |
1736 |
卖出 |
| 09:43:45 |
36.81 |
2 |
1738 |
买入 |
| 09:43:48 |
36.81 |
3 |
1741 |
卖出 |
| 09:43:54 |
36.82 |
1 |
1742 |
卖出 |
| 09:44:00 |
36.83 |
10 |
1752 |
买入 |
| 09:44:03 |
36.88 |
4 |
1756 |
买入 |
| 09:44:06 |
36.85 |
1 |
1757 |
卖出 |
| 09:44:09 |
36.86 |
6 |
1763 |
买入 |
| 09:44:12 |
36.83 |
10 |
1773 |
卖出 |
| 09:44:15 |
36.83 |
1 |
1774 |
卖出 |
| 09:44:18 |
36.81 |
1 |
1775 |
卖出 |
| 09:44:21 |
36.82 |
15 |
1790 |
买入 |
| 09:44:24 |
36.83 |
2 |
1792 |
买入 |
| 09:44:27 |
36.84 |
3 |
1795 |
买入 |
| 09:44:30 |
36.83 |
3 |
1798 |
卖出 |
| 09:44:33 |
36.83 |
2 |
1800 |
卖出 |
| 09:44:36 |
36.82 |
15 |
1815 |
卖出 |
| 09:44:39 |
36.85 |
5 |
1820 |
买入 |
| 09:44:45 |
36.84 |
2 |
1822 |
卖出 |
| 09:44:48 |
36.85 |
4 |
1826 |
买入 |
| 09:45:03 |
36.83 |
34 |
1860 |
卖出 |
| 09:45:06 |
36.84 |
14 |
1874 |
买入 |
| 09:45:09 |
36.82 |
1 |
1875 |
卖出 |
| 09:45:12 |
36.83 |
30 |
1905 |
买入 |
| 09:45:15 |
36.83 |
4 |
1909 |
卖出 |
| 09:45:18 |
36.83 |
2 |
1911 |
卖出 |
| 09:45:24 |
36.83 |
1 |
1912 |
卖出 |
| 09:45:27 |
36.88 |
20 |
1932 |
买入 |
| 09:45:33 |
36.89 |
1 |
1933 |
买入 |
| 09:45:51 |
36.89 |
2 |
1935 |
买入 |
| 09:46:00 |
36.85 |
3 |
1938 |
卖出 |
| 09:46:06 |
36.89 |
1 |
1939 |
买入 |
| 09:46:09 |
36.85 |
10 |
1949 |
卖出 |
| 09:46:12 |
36.83 |
4 |
1953 |
卖出 |
| 09:46:15 |
36.85 |
5 |
1958 |
买入 |
| 09:46:18 |
36.85 |
1 |
1959 |
卖出 |
| 09:46:21 |
36.85 |
2 |
1961 |
卖出 |
| 09:46:27 |
36.85 |
1 |
1962 |
卖出 |
| 09:46:36 |
36.91 |
2 |
1964 |
买入 |
| 09:46:45 |
36.86 |
5 |
1969 |
卖出 |
| 09:46:51 |
36.86 |
15 |
1984 |
买入 |
| 09:47:03 |
36.91 |
5 |
1989 |
买入 |
| 09:47:06 |
36.91 |
6 |
1995 |
买入 |
| 09:47:09 |
36.92 |
5 |
2000 |
买入 |
| 09:47:12 |
36.91 |
5 |
2005 |
卖出 |
| 09:47:18 |
36.94 |
6 |
2011 |
买入 |
| 09:47:21 |
36.87 |
5 |
2016 |
卖出 |
| 09:47:24 |
36.92 |
4 |
2020 |
买入 |
| 09:47:27 |
36.94 |
8 |
2028 |
买入 |
| 09:47:33 |
36.94 |
4 |
2032 |
买入 |
| 09:47:51 |
36.88 |
3 |
2035 |
卖出 |
| 09:47:54 |
36.97 |
1 |
2036 |
买入 |
| 09:47:57 |
36.94 |
3 |
2039 |
卖出 |
| 09:48:00 |
36.97 |
10 |
2049 |
买入 |
| 09:48:15 |
36.9 |
1 |
2050 |
买入 |
| 09:48:18 |
36.89 |
1 |
2051 |
卖出 |
| 09:48:21 |
36.9 |
8 |
2059 |
买入 |
| 09:48:27 |
36.88 |
1 |
2060 |
卖出 |
| 09:48:30 |
36.88 |
21 |
2081 |
卖出 |
| 09:48:33 |
36.85 |
10 |
2091 |
卖出 |
| 09:48:39 |
36.85 |
1 |
2092 |
卖出 |
| 09:48:48 |
36.85 |
11 |
2103 |
卖出 |
| 09:48:57 |
36.87 |
6 |
2109 |
买入 |
| 09:49:06 |
36.85 |
4 |
2113 |
卖出 |
| 09:49:09 |
36.87 |
9 |
2122 |
买入 |
| 09:49:15 |
36.87 |
6 |
2128 |
卖出 |
| 09:49:18 |
36.88 |
22 |
2150 |
买入 |
| 09:49:27 |
36.88 |
7 |
2157 |
买入 |
| 09:49:39 |
36.88 |
20 |
2177 |
买入 |
| 09:49:45 |
36.88 |
24 |
2201 |
卖出 |
| 09:49:54 |
36.89 |
2 |
2203 |
买入 |
| 09:49:57 |
36.89 |
2 |
2205 |
买入 |
| 09:50:00 |
36.85 |
85 |
2290 |
卖出 |
| 09:50:03 |
36.85 |
4 |
2294 |
买入 |
| 09:50:06 |
36.83 |
29 |
2323 |
卖出 |
| 09:50:09 |
36.85 |
13 |
2336 |
买入 |
| 09:50:12 |
36.85 |
3 |
2339 |
买入 |
| 09:50:15 |
36.85 |
1 |
2340 |
买入 |
| 09:50:18 |
36.85 |
2 |
2342 |
买入 |
| 09:50:27 |
36.84 |
7 |
2349 |
卖出 |
| 09:50:30 |
36.85 |
2 |
2351 |
买入 |
| 09:50:33 |
36.85 |
6 |
2357 |
买入 |
| 09:50:36 |
36.85 |
1 |
2358 |
买入 |
| 09:50:42 |
36.85 |
4 |
2362 |
买入 |
| 09:51:00 |
36.84 |
14 |
2376 |
卖出 |
| 09:51:06 |
36.85 |
2 |
2378 |
买入 |
| 09:51:09 |
36.84 |
11 |
2389 |
卖出 |
| 09:51:12 |
36.84 |
3 |
2392 |
买入 |
| 09:51:21 |
36.84 |
2 |
2394 |
买入 |
| 09:51:39 |
36.85 |
1 |
2395 |
买入 |
| 09:51:45 |
36.85 |
21 |
2416 |
买入 |
| 09:51:48 |
36.85 |
9 |
2425 |
买入 |
| 09:51:54 |
36.89 |
4 |
2429 |
买入 |
| 09:52:06 |
36.89 |
4 |
2433 |
买入 |
| 09:52:12 |
36.85 |
6 |
2439 |
卖出 |
| 09:52:15 |
36.89 |
24 |
2463 |
买入 |
| 09:52:18 |
36.89 |
18 |
2481 |
买入 |
| 09:52:24 |
36.9 |
1 |
2482 |
买入 |
| 09:52:27 |
36.9 |
1 |
2483 |
买入 |
| 09:52:30 |
36.9 |
1 |
2484 |
买入 |
| 09:52:54 |
36.94 |
2 |
2486 |
买入 |
| 09:53:00 |
36.9 |
2 |
2488 |
卖出 |
| 09:53:03 |
36.94 |
4 |
2492 |
买入 |
| 09:53:06 |
36.94 |
6 |
2498 |
买入 |
| 09:53:09 |
36.9 |
39 |
2537 |
卖出 |
| 09:53:15 |
36.85 |
10 |
2547 |
卖出 |
| 09:53:18 |
36.85 |
8 |
2555 |
买入 |
| 09:53:21 |
36.84 |
17 |
2572 |
卖出 |
| 09:53:24 |
36.84 |
3 |
2575 |
卖出 |
| 09:53:30 |
36.94 |
4 |
2579 |
买入 |
| 09:53:45 |
36.94 |
1 |
2580 |
买入 |
| 09:54:00 |
36.88 |
10 |
2590 |
卖出 |
| 09:54:06 |
36.88 |
11 |
2601 |
买入 |
| 09:54:09 |
36.88 |
2 |
2603 |
买入 |
| 09:54:12 |
36.88 |
6 |
2609 |
买入 |
| 09:54:30 |
36.94 |
5 |
2614 |
买入 |
| 09:54:45 |
36.94 |
1 |
2615 |
买入 |
| 09:54:51 |
36.94 |
1 |
2616 |
买入 |
| 09:54:57 |
36.94 |
3 |
2619 |
买入 |
| 09:55:00 |
36.93 |
5 |
2624 |
卖出 |
| 09:55:03 |
36.95 |
36 |
2660 |
买入 |
| 09:55:06 |
36.99 |
12 |
2672 |
买入 |
| 09:55:12 |
36.99 |
1 |
2673 |
买入 |
| 09:55:18 |
37 |
3 |
2676 |
买入 |
| 09:55:21 |
36.95 |
26 |
2702 |
卖出 |
| 09:55:24 |
37.01 |
8 |
2710 |
买入 |
| 09:55:27 |
37.01 |
11 |
2721 |
卖出 |
| 09:55:30 |
37 |
12 |
2733 |
卖出 |
| 09:55:33 |
37.09 |
47 |
2780 |
买入 |
| 09:55:36 |
36.94 |
12 |
2792 |
卖出 |
| 09:55:39 |
36.95 |
7 |
2799 |
卖出 |
| 09:55:42 |
37.01 |
1 |
2800 |
卖出 |
| 09:55:45 |
37.1 |
11 |
2811 |
买入 |
| 09:56:00 |
37.09 |
1 |
2812 |
买入 |
| 09:56:09 |
37.09 |
45 |
2857 |
买入 |
| 09:56:12 |
37.09 |
15 |
2872 |
卖出 |