金晶科技[600586]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.9 |
110 |
110 |
集合竞价 |
| 09:15:06 |
8.98 |
113 |
113 |
集合竞价 |
| 09:20:45 |
8.95 |
196 |
196 |
集合竞价 |
| 09:20:57 |
8.98 |
204 |
204 |
集合竞价 |
| 09:21:12 |
8.95 |
206 |
206 |
集合竞价 |
| 09:23:27 |
8.94 |
249 |
249 |
集合竞价 |
| 09:23:30 |
8.9 |
438 |
438 |
集合竞价 |
| 09:24:54 |
8.91 |
542 |
542 |
集合竞价 |
| 09:25:00 |
8.95 |
589 |
589 |
集合竞价 |
| 09:25:05 |
8.95 |
589 |
1178 |
买入 |
| 09:30:00 |
8.94 |
20 |
1198 |
卖出 |
| 09:30:03 |
8.93 |
277 |
1475 |
卖出 |
| 09:30:06 |
8.92 |
221 |
1696 |
卖出 |
| 09:30:09 |
8.92 |
248 |
1944 |
卖出 |
| 09:30:12 |
8.93 |
325 |
2269 |
买入 |
| 09:30:15 |
8.94 |
90 |
2359 |
买入 |
| 09:30:18 |
8.93 |
21 |
2380 |
卖出 |
| 09:30:21 |
8.94 |
15 |
2395 |
买入 |
| 09:30:24 |
8.94 |
170 |
2565 |
买入 |
| 09:30:27 |
8.94 |
119 |
2684 |
买入 |
| 09:30:30 |
8.94 |
49 |
2733 |
买入 |
| 09:30:33 |
8.94 |
231 |
2964 |
买入 |
| 09:30:36 |
8.95 |
29 |
2993 |
买入 |
| 09:30:39 |
8.95 |
104 |
3097 |
买入 |
| 09:30:42 |
8.95 |
59 |
3156 |
买入 |
| 09:30:45 |
8.94 |
12 |
3168 |
卖出 |
| 09:30:48 |
8.94 |
4 |
3172 |
卖出 |
| 09:30:51 |
8.94 |
18 |
3190 |
买入 |
| 09:30:54 |
8.94 |
68 |
3258 |
买入 |
| 09:30:57 |
8.94 |
9 |
3267 |
买入 |
| 09:31:00 |
8.95 |
300 |
3567 |
买入 |
| 09:31:03 |
8.94 |
52 |
3619 |
卖出 |
| 09:31:06 |
8.95 |
67 |
3686 |
买入 |
| 09:31:09 |
8.94 |
20 |
3706 |
卖出 |
| 09:31:12 |
8.95 |
61 |
3767 |
买入 |
| 09:31:15 |
8.95 |
208 |
3975 |
买入 |
| 09:31:18 |
8.93 |
144 |
4119 |
卖出 |
| 09:31:21 |
8.95 |
40 |
4159 |
买入 |
| 09:31:24 |
8.94 |
79 |
4238 |
卖出 |
| 09:31:27 |
8.94 |
96 |
4334 |
卖出 |
| 09:31:30 |
8.95 |
118 |
4452 |
买入 |
| 09:31:33 |
8.96 |
51 |
4503 |
买入 |
| 09:31:36 |
8.96 |
60 |
4563 |
卖出 |
| 09:31:39 |
8.96 |
117 |
4680 |
卖出 |
| 09:31:42 |
8.96 |
24 |
4704 |
买入 |
| 09:31:45 |
8.96 |
55 |
4759 |
买入 |
| 09:31:48 |
8.96 |
46 |
4805 |
买入 |
| 09:31:51 |
8.97 |
18 |
4823 |
买入 |
| 09:31:54 |
8.97 |
76 |
4899 |
买入 |
| 09:31:57 |
8.97 |
23 |
4922 |
买入 |
| 09:32:00 |
8.97 |
64 |
4986 |
买入 |
| 09:32:03 |
8.97 |
38 |
5024 |
买入 |
| 09:32:06 |
8.98 |
65 |
5089 |
买入 |
| 09:32:09 |
8.97 |
41 |
5130 |
卖出 |
| 09:32:12 |
8.98 |
28 |
5158 |
买入 |
| 09:32:15 |
8.98 |
63 |
5221 |
买入 |
| 09:32:18 |
8.98 |
93 |
5314 |
买入 |
| 09:32:21 |
8.98 |
50 |
5364 |
买入 |
| 09:32:24 |
8.98 |
44 |
5408 |
买入 |
| 09:32:27 |
8.98 |
29 |
5437 |
买入 |
| 09:32:30 |
8.98 |
39 |
5476 |
买入 |
| 09:32:33 |
8.98 |
10 |
5486 |
买入 |
| 09:32:36 |
8.98 |
4 |
5490 |
买入 |
| 09:32:42 |
8.98 |
40 |
5530 |
买入 |
| 09:32:45 |
8.98 |
18 |
5548 |
卖出 |
| 09:32:48 |
8.98 |
47 |
5595 |
卖出 |
| 09:32:51 |
8.98 |
21 |
5616 |
买入 |
| 09:32:54 |
8.98 |
29 |
5645 |
买入 |
| 09:32:57 |
8.98 |
15 |
5660 |
买入 |
| 09:33:00 |
8.98 |
38 |
5698 |
买入 |
| 09:33:03 |
9 |
93 |
5791 |
买入 |
| 09:33:06 |
8.98 |
26 |
5817 |
卖出 |
| 09:33:09 |
8.98 |
129 |
5946 |
卖出 |
| 09:33:12 |
9.01 |
11 |
5957 |
买入 |
| 09:33:15 |
9.01 |
23 |
5980 |
买入 |
| 09:33:18 |
9 |
74 |
6054 |
卖出 |
| 09:33:21 |
9.01 |
4 |
6058 |
买入 |
| 09:33:24 |
9 |
105 |
6163 |
卖出 |
| 09:33:27 |
9 |
71 |
6234 |
买入 |
| 09:33:30 |
8.99 |
11 |
6245 |
卖出 |
| 09:33:33 |
8.99 |
10 |
6255 |
卖出 |
| 09:33:36 |
9 |
40 |
6295 |
买入 |
| 09:33:39 |
9 |
30 |
6325 |
买入 |
| 09:33:42 |
9 |
1 |
6326 |
买入 |
| 09:33:45 |
9 |
36 |
6362 |
买入 |
| 09:33:48 |
9 |
76 |
6438 |
买入 |
| 09:33:51 |
9 |
114 |
6552 |
卖出 |
| 09:33:54 |
9 |
87 |
6639 |
卖出 |
| 09:33:57 |
9.01 |
4 |
6643 |
买入 |
| 09:34:00 |
9 |
55 |
6698 |
卖出 |
| 09:34:03 |
9.01 |
31 |
6729 |
买入 |
| 09:34:06 |
9 |
104 |
6833 |
卖出 |
| 09:34:09 |
9.01 |
116 |
6949 |
买入 |
| 09:34:12 |
9 |
119 |
7068 |
卖出 |
| 09:34:15 |
9 |
17 |
7085 |
卖出 |
| 09:34:18 |
9 |
17 |
7102 |
买入 |
| 09:34:21 |
9 |
33 |
7135 |
买入 |
| 09:34:24 |
9 |
70 |
7205 |
买入 |
| 09:34:27 |
9.01 |
8 |
7213 |
买入 |
| 09:34:30 |
9 |
22 |
7235 |
卖出 |
| 09:34:33 |
9.01 |
25 |
7260 |
买入 |
| 09:34:39 |
9 |
15 |
7275 |
卖出 |
| 09:34:45 |
9 |
4 |
7279 |
买入 |
| 09:34:51 |
8.99 |
14 |
7293 |
卖出 |
| 09:34:54 |
8.99 |
7 |
7300 |
卖出 |
| 09:34:57 |
8.99 |
51 |
7351 |
卖出 |
| 09:35:00 |
9 |
19 |
7370 |
买入 |
| 09:35:03 |
8.98 |
103 |
7473 |
卖出 |
| 09:35:06 |
8.99 |
98 |
7571 |
买入 |
| 09:35:12 |
8.98 |
1 |
7572 |
卖出 |
| 09:35:15 |
8.99 |
4 |
7576 |
买入 |
| 09:35:18 |
8.98 |
77 |
7653 |
卖出 |
| 09:35:24 |
8.99 |
15 |
7668 |
买入 |
| 09:35:27 |
8.98 |
68 |
7736 |
卖出 |
| 09:35:30 |
8.99 |
180 |
7916 |
买入 |
| 09:35:33 |
8.99 |
109 |
8025 |
买入 |
| 09:35:36 |
9 |
316 |
8341 |
买入 |
| 09:35:39 |
9 |
58 |
8399 |
买入 |
| 09:35:42 |
8.99 |
10 |
8409 |
卖出 |
| 09:35:45 |
8.99 |
2 |
8411 |
卖出 |
| 09:35:48 |
8.99 |
1 |
8412 |
卖出 |
| 09:35:54 |
8.99 |
5 |
8417 |
卖出 |
| 09:35:57 |
8.99 |
5 |
8422 |
卖出 |
| 09:36:03 |
8.99 |
20 |
8442 |
卖出 |
| 09:36:06 |
8.99 |
29 |
8471 |
卖出 |
| 09:36:09 |
8.99 |
18 |
8489 |
卖出 |
| 09:36:12 |
8.99 |
28 |
8517 |
卖出 |
| 09:36:18 |
9.01 |
5 |
8522 |
买入 |
| 09:36:24 |
9.01 |
1 |
8523 |
买入 |
| 09:36:30 |
9 |
3 |
8526 |
卖出 |
| 09:36:36 |
9 |
11 |
8537 |
卖出 |
| 09:36:39 |
9 |
63 |
8600 |
卖出 |
| 09:36:42 |
9 |
11 |
8611 |
买入 |
| 09:36:45 |
9.01 |
2 |
8613 |
买入 |
| 09:36:48 |
9.01 |
14 |
8627 |
买入 |
| 09:36:51 |
9 |
16 |
8643 |
卖出 |
| 09:37:00 |
9 |
1 |
8644 |
卖出 |
| 09:37:09 |
9.01 |
41 |
8685 |
买入 |
| 09:37:12 |
9 |
2 |
8687 |
卖出 |
| 09:37:15 |
9.01 |
1 |
8688 |
买入 |
| 09:37:18 |
9.01 |
47 |
8735 |
买入 |
| 09:37:21 |
9.02 |
142 |
8877 |
买入 |
| 09:37:24 |
9.02 |
44 |
8921 |
买入 |
| 09:37:27 |
9.01 |
49 |
8970 |
卖出 |
| 09:37:36 |
9.01 |
74 |
9044 |
卖出 |
| 09:37:45 |
9.01 |
1 |
9045 |
买入 |
| 09:37:48 |
9.01 |
10 |
9055 |
买入 |
| 09:37:51 |
9.01 |
15 |
9070 |
买入 |
| 09:37:54 |
9.02 |
18 |
9088 |
买入 |
| 09:38:00 |
9 |
15 |
9103 |
卖出 |
| 09:38:06 |
9.01 |
34 |
9137 |
卖出 |
| 09:38:09 |
9.01 |
8 |
9145 |
买入 |
| 09:38:12 |
9.01 |
7 |
9152 |
买入 |
| 09:38:15 |
9.01 |
49 |
9201 |
买入 |
| 09:38:18 |
9.02 |
4 |
9205 |
买入 |
| 09:38:27 |
9.01 |
4 |
9209 |
卖出 |
| 09:38:30 |
9.02 |
15 |
9224 |
买入 |
| 09:38:33 |
9.01 |
2 |
9226 |
卖出 |
| 09:38:39 |
9.01 |
40 |
9266 |
卖出 |
| 09:38:42 |
9 |
291 |
9557 |
卖出 |
| 09:38:45 |
9 |
9 |
9566 |
买入 |
| 09:38:48 |
8.98 |
643 |
10209 |
卖出 |
| 09:38:51 |
8.98 |
85 |
10294 |
买入 |
| 09:38:54 |
8.98 |
377 |
10671 |
买入 |
| 09:39:03 |
8.99 |
15 |
10686 |
卖出 |
| 09:39:06 |
8.99 |
5 |
10691 |
卖出 |
| 09:39:09 |
8.99 |
17 |
10708 |
买入 |
| 09:39:12 |
8.99 |
1 |
10709 |
买入 |
| 09:39:15 |
8.99 |
17 |
10726 |
买入 |
| 09:39:18 |
8.99 |
89 |
10815 |
买入 |
| 09:39:21 |
8.99 |
28 |
10843 |
卖出 |
| 09:39:24 |
9 |
19 |
10862 |
买入 |
| 09:39:27 |
9 |
57 |
10919 |
买入 |
| 09:39:42 |
8.99 |
1 |
10920 |
卖出 |
| 09:39:48 |
9 |
15 |
10935 |
买入 |
| 09:39:57 |
8.99 |
13 |
10948 |
卖出 |
| 09:40:00 |
8.99 |
385 |
11333 |
卖出 |
| 09:40:03 |
8.99 |
2 |
11335 |
买入 |
| 09:40:09 |
8.99 |
8 |
11343 |
买入 |
| 09:40:12 |
8.99 |
3 |
11346 |
买入 |
| 09:40:15 |
8.98 |
122 |
11468 |
卖出 |
| 09:40:18 |
8.98 |
47 |
11515 |
卖出 |
| 09:40:21 |
8.98 |
1 |
11516 |
卖出 |
| 09:40:24 |
8.99 |
35 |
11551 |
买入 |
| 09:40:27 |
8.99 |
247 |
11798 |
买入 |
| 09:40:30 |
8.99 |
640 |
12438 |
买入 |
| 09:40:36 |
8.99 |
110 |
12548 |
卖出 |
| 09:40:42 |
8.99 |
10 |
12558 |
卖出 |
| 09:40:45 |
8.99 |
22 |
12580 |
卖出 |
| 09:40:48 |
8.99 |
15 |
12595 |
买入 |
| 09:40:51 |
9 |
5 |
12600 |
买入 |
| 09:40:57 |
8.98 |
24 |
12624 |
卖出 |
| 09:41:00 |
9 |
15 |
12639 |
买入 |
| 09:41:06 |
8.99 |
2 |
12641 |
卖出 |
| 09:41:12 |
8.99 |
47 |
12688 |
卖出 |
| 09:41:15 |
8.99 |
57 |
12745 |
买入 |
| 09:41:24 |
8.99 |
2 |
12747 |
买入 |
| 09:41:36 |
8.98 |
24 |
12771 |
卖出 |
| 09:41:39 |
8.99 |
3 |
12774 |
买入 |
| 09:41:51 |
8.99 |
56 |
12830 |
买入 |
| 09:41:54 |
8.98 |
6 |
12836 |
卖出 |
| 09:42:03 |
8.99 |
8 |
12844 |
买入 |
| 09:42:06 |
8.98 |
18 |
12862 |
卖出 |
| 09:42:09 |
8.98 |
73 |
12935 |
卖出 |
| 09:42:12 |
8.98 |
81 |
13016 |
卖出 |
| 09:42:15 |
8.98 |
46 |
13062 |
卖出 |
| 09:42:18 |
8.98 |
7 |
13069 |
卖出 |
| 09:42:21 |
8.98 |
51 |
13120 |
卖出 |
| 09:42:24 |
8.98 |
75 |
13195 |
卖出 |
| 09:42:27 |
8.98 |
5 |
13200 |
卖出 |
| 09:42:30 |
8.98 |
90 |
13290 |
卖出 |
| 09:42:33 |
8.98 |
7 |
13297 |
买入 |
| 09:42:39 |
8.98 |
17 |
13314 |
卖出 |
| 09:42:51 |
8.99 |
15 |
13329 |
买入 |
| 09:42:54 |
8.98 |
37 |
13366 |
卖出 |
| 09:42:57 |
8.98 |
2 |
13368 |
卖出 |
| 09:43:00 |
8.98 |
143 |
13511 |
卖出 |
| 09:43:03 |
8.99 |
109 |
13620 |
买入 |
| 09:43:06 |
8.99 |
1 |
13621 |
买入 |
| 09:43:09 |
8.98 |
4 |
13625 |
卖出 |
| 09:43:12 |
8.98 |
94 |
13719 |
卖出 |
| 09:43:15 |
8.98 |
18 |
13737 |
买入 |
| 09:43:18 |
8.98 |
7 |
13744 |
买入 |
| 09:43:21 |
8.98 |
14 |
13758 |
买入 |
| 09:43:24 |
8.98 |
25 |
13783 |
买入 |
| 09:43:27 |
8.98 |
10 |
13793 |
买入 |
| 09:43:30 |
8.97 |
109 |
13902 |
卖出 |
| 09:43:33 |
8.97 |
5 |
13907 |
卖出 |
| 09:43:36 |
8.98 |
7 |
13914 |
买入 |
| 09:43:45 |
8.97 |
50 |
13964 |
卖出 |
| 09:43:51 |
8.97 |
18 |
13982 |
卖出 |
| 09:43:54 |
8.98 |
18 |
14000 |
买入 |
| 09:44:03 |
8.98 |
18 |
14018 |
买入 |
| 09:44:06 |
8.98 |
50 |
14068 |
买入 |
| 09:44:09 |
8.98 |
15 |
14083 |
买入 |
| 09:44:12 |
8.98 |
4 |
14087 |
买入 |
| 09:44:15 |
8.97 |
1 |
14088 |
卖出 |
| 09:44:21 |
8.97 |
2 |
14090 |
卖出 |
| 09:44:24 |
8.98 |
19 |
14109 |
买入 |
| 09:44:27 |
8.99 |
100 |
14209 |
买入 |
| 09:44:30 |
8.99 |
1 |
14210 |
买入 |
| 09:44:36 |
8.98 |
1 |
14211 |
卖出 |
| 09:44:42 |
8.99 |
1 |
14212 |
买入 |
| 09:44:45 |
8.99 |
18 |
14230 |
买入 |
| 09:44:48 |
8.98 |
209 |
14439 |
卖出 |
| 09:45:00 |
9 |
49 |
14488 |
买入 |
| 09:45:03 |
9.02 |
283 |
14771 |
买入 |
| 09:45:06 |
9.02 |
22 |
14793 |
买入 |
| 09:45:09 |
9.01 |
1 |
14794 |
卖出 |
| 09:45:12 |
9.01 |
10 |
14804 |
卖出 |
| 09:45:15 |
9.01 |
1 |
14805 |
买入 |
| 09:45:18 |
9.02 |
274 |
15079 |
买入 |
| 09:45:21 |
9.01 |
24 |
15103 |
卖出 |
| 09:45:33 |
9.01 |
50 |
15153 |
卖出 |
| 09:45:45 |
9.01 |
27 |
15180 |
卖出 |
| 09:45:48 |
9.01 |
67 |
15247 |
买入 |
| 09:45:51 |
9.02 |
31 |
15278 |
买入 |
| 09:46:00 |
9.02 |
56 |
15334 |
买入 |
| 09:46:03 |
9.02 |
124 |
15458 |
买入 |
| 09:46:09 |
9.02 |
2 |
15460 |
卖出 |
| 09:46:15 |
9.02 |
3 |
15463 |
卖出 |
| 09:46:21 |
9.02 |
38 |
15501 |
卖出 |
| 09:46:24 |
9.02 |
30 |
15531 |
买入 |
| 09:46:27 |
9.02 |
1 |
15532 |
买入 |
| 09:46:30 |
9.02 |
32 |
15564 |
买入 |
| 09:46:39 |
9.02 |
56 |
15620 |
买入 |
| 09:46:42 |
9.01 |
1 |
15621 |
卖出 |
| 09:46:48 |
9.01 |
74 |
15695 |
卖出 |
| 09:46:51 |
9.01 |
6 |
15701 |
卖出 |
| 09:46:54 |
9.02 |
22 |
15723 |
买入 |
| 09:47:00 |
9.02 |
108 |
15831 |
买入 |
| 09:47:03 |
9.02 |
1 |
15832 |
买入 |
| 09:47:06 |
9.02 |
9 |
15841 |
买入 |
| 09:47:09 |
9 |
41 |
15882 |
卖出 |
| 09:47:21 |
9.02 |
6 |
15888 |
买入 |
| 09:47:30 |
9.01 |
2 |
15890 |
卖出 |
| 09:47:33 |
9.01 |
7 |
15897 |
卖出 |
| 09:47:39 |
9.01 |
32 |
15929 |
卖出 |
| 09:47:42 |
9.01 |
3 |
15932 |
买入 |
| 09:47:45 |
9.01 |
3 |
15935 |
买入 |
| 09:47:48 |
9.01 |
6 |
15941 |
买入 |
| 09:47:51 |
9.01 |
5 |
15946 |
买入 |
| 09:47:54 |
9.01 |
3 |
15949 |
买入 |
| 09:47:57 |
9.01 |
47 |
15996 |
卖出 |
| 09:48:00 |
9.01 |
46 |
16042 |
卖出 |
| 09:48:06 |
9.02 |
10 |
16052 |
买入 |
| 09:48:15 |
9.02 |
135 |
16187 |
买入 |
| 09:48:18 |
9.02 |
6 |
16193 |
买入 |
| 09:48:21 |
9.02 |
14 |
16207 |
买入 |
| 09:48:24 |
9.02 |
132 |
16339 |
买入 |
| 09:48:27 |
9.03 |
12 |
16351 |
买入 |
| 09:48:33 |
9.03 |
4 |
16355 |
买入 |
| 09:48:36 |
9.03 |
3 |
16358 |
买入 |
| 09:48:39 |
9.03 |
5 |
16363 |
买入 |
| 09:48:51 |
9.02 |
114 |
16477 |
卖出 |
| 09:48:54 |
9.03 |
113 |
16590 |
买入 |
| 09:48:57 |
9.03 |
52 |
16642 |
买入 |
| 09:49:00 |
9.03 |
8 |
16650 |
买入 |
| 09:49:03 |
9.03 |
4 |
16654 |
买入 |
| 09:49:09 |
9.03 |
11 |
16665 |
买入 |