浦东金桥[600639]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:24 |
11.85 |
17 |
17 |
集合竞价 |
| 09:16:48 |
11.81 |
50 |
50 |
集合竞价 |
| 09:24:15 |
11.82 |
59 |
59 |
集合竞价 |
| 09:24:30 |
11.83 |
59 |
59 |
集合竞价 |
| 09:24:54 |
11.85 |
60 |
60 |
集合竞价 |
| 09:24:57 |
11.86 |
61 |
61 |
集合竞价 |
| 09:25:00 |
11.92 |
61 |
61 |
集合竞价 |
| 09:25:05 |
11.92 |
61 |
122 |
卖出 |
| 09:30:03 |
11.92 |
4 |
126 |
卖出 |
| 09:30:06 |
11.96 |
11 |
137 |
买入 |
| 09:30:09 |
11.94 |
15 |
152 |
卖出 |
| 09:30:12 |
11.92 |
35 |
187 |
卖出 |
| 09:30:15 |
11.92 |
20 |
207 |
卖出 |
| 09:30:18 |
11.94 |
11 |
218 |
买入 |
| 09:30:21 |
11.94 |
30 |
248 |
卖出 |
| 09:30:24 |
11.96 |
31 |
279 |
买入 |
| 09:30:27 |
11.96 |
2 |
281 |
买入 |
| 09:30:30 |
11.96 |
2 |
283 |
买入 |
| 09:30:36 |
11.96 |
7 |
290 |
买入 |
| 09:30:45 |
11.95 |
1 |
291 |
卖出 |
| 09:30:48 |
12 |
12 |
303 |
买入 |
| 09:30:54 |
11.97 |
1 |
304 |
卖出 |
| 09:30:57 |
11.97 |
3 |
307 |
卖出 |
| 09:31:00 |
11.97 |
10 |
317 |
卖出 |
| 09:31:03 |
11.97 |
4 |
321 |
买入 |
| 09:31:06 |
11.97 |
6 |
327 |
买入 |
| 09:31:09 |
11.96 |
4 |
331 |
买入 |
| 09:31:12 |
11.97 |
18 |
349 |
买入 |
| 09:31:15 |
11.98 |
6 |
355 |
买入 |
| 09:31:18 |
11.98 |
21 |
376 |
买入 |
| 09:31:21 |
11.99 |
5 |
381 |
卖出 |
| 09:31:24 |
11.97 |
10 |
391 |
卖出 |
| 09:31:27 |
11.97 |
2 |
393 |
卖出 |
| 09:31:30 |
11.97 |
2 |
395 |
卖出 |
| 09:31:33 |
11.97 |
5 |
400 |
卖出 |
| 09:31:36 |
11.97 |
8 |
408 |
买入 |
| 09:31:39 |
11.97 |
2 |
410 |
卖出 |
| 09:31:42 |
11.96 |
4 |
414 |
卖出 |
| 09:31:48 |
11.96 |
59 |
473 |
卖出 |
| 09:31:51 |
11.98 |
6 |
479 |
买入 |
| 09:31:57 |
11.97 |
2 |
481 |
卖出 |
| 09:32:06 |
11.98 |
1 |
482 |
买入 |
| 09:32:15 |
11.98 |
3 |
485 |
买入 |
| 09:32:18 |
11.98 |
3 |
488 |
卖出 |
| 09:32:27 |
11.98 |
1 |
489 |
卖出 |
| 09:32:33 |
11.98 |
2 |
491 |
买入 |
| 09:32:36 |
11.97 |
8 |
499 |
卖出 |
| 09:32:48 |
11.97 |
7 |
506 |
买入 |
| 09:32:51 |
11.97 |
4 |
510 |
买入 |
| 09:32:54 |
11.98 |
1 |
511 |
买入 |
| 09:32:57 |
11.98 |
21 |
532 |
买入 |
| 09:33:00 |
11.99 |
5 |
537 |
买入 |
| 09:33:03 |
11.99 |
4 |
541 |
买入 |
| 09:33:06 |
12.01 |
307 |
848 |
买入 |
| 09:33:09 |
12.02 |
10 |
858 |
买入 |
| 09:33:12 |
12.02 |
13 |
871 |
买入 |
| 09:33:15 |
12.02 |
1 |
872 |
卖出 |
| 09:33:18 |
12.02 |
10 |
882 |
卖出 |
| 09:33:21 |
12.02 |
10 |
892 |
买入 |
| 09:33:27 |
12.03 |
2 |
894 |
买入 |
| 09:33:36 |
12.01 |
2 |
896 |
卖出 |
| 09:33:51 |
12.03 |
500 |
1396 |
买入 |
| 09:33:57 |
12 |
2 |
1398 |
卖出 |
| 09:34:03 |
11.99 |
5 |
1403 |
卖出 |
| 09:34:06 |
12 |
5 |
1408 |
买入 |
| 09:34:12 |
11.99 |
1 |
1409 |
卖出 |
| 09:34:15 |
12 |
1 |
1410 |
买入 |
| 09:34:21 |
12 |
4 |
1414 |
买入 |
| 09:34:24 |
12 |
4 |
1418 |
买入 |
| 09:34:27 |
12 |
6 |
1424 |
买入 |
| 09:34:30 |
12.01 |
1 |
1425 |
买入 |
| 09:34:33 |
12.01 |
4 |
1429 |
买入 |
| 09:34:42 |
12.01 |
1 |
1430 |
卖出 |
| 09:34:48 |
12.01 |
6 |
1436 |
卖出 |
| 09:34:51 |
12 |
6 |
1442 |
卖出 |
| 09:34:54 |
12.02 |
62 |
1504 |
买入 |
| 09:34:57 |
12.03 |
32 |
1536 |
买入 |
| 09:35:00 |
12.03 |
1 |
1537 |
买入 |
| 09:35:06 |
12 |
8 |
1545 |
卖出 |
| 09:35:09 |
12.02 |
209 |
1754 |
买入 |
| 09:35:12 |
12.02 |
1 |
1755 |
买入 |
| 09:35:18 |
12.02 |
8 |
1763 |
买入 |
| 09:35:24 |
12.03 |
2 |
1765 |
买入 |
| 09:35:27 |
12.03 |
2 |
1767 |
买入 |
| 09:35:30 |
12 |
19 |
1786 |
卖出 |
| 09:35:33 |
12 |
1 |
1787 |
买入 |
| 09:35:39 |
12 |
4 |
1791 |
买入 |
| 09:35:54 |
12 |
7 |
1798 |
买入 |
| 09:35:57 |
12 |
10 |
1808 |
卖出 |
| 09:36:03 |
12.02 |
2 |
1810 |
买入 |
| 09:36:12 |
12.01 |
2 |
1812 |
买入 |
| 09:36:15 |
12.01 |
2 |
1814 |
买入 |
| 09:36:18 |
12.01 |
4 |
1818 |
买入 |
| 09:36:21 |
12 |
4 |
1822 |
卖出 |
| 09:36:24 |
12.02 |
4 |
1826 |
买入 |
| 09:36:30 |
12.02 |
9 |
1835 |
买入 |
| 09:36:33 |
12.01 |
7 |
1842 |
卖出 |
| 09:36:39 |
12.02 |
2 |
1844 |
买入 |
| 09:36:57 |
12.02 |
30 |
1874 |
买入 |
| 09:37:00 |
12.02 |
48 |
1922 |
买入 |
| 09:37:03 |
12.03 |
8 |
1930 |
买入 |
| 09:37:06 |
12.03 |
1 |
1931 |
买入 |
| 09:37:12 |
12.03 |
2 |
1933 |
买入 |
| 09:37:18 |
12.03 |
2 |
1935 |
买入 |
| 09:37:21 |
12.02 |
1 |
1936 |
卖出 |
| 09:37:54 |
12.03 |
2 |
1938 |
买入 |
| 09:38:09 |
12.01 |
5 |
1943 |
卖出 |
| 09:38:12 |
12.01 |
3 |
1946 |
卖出 |
| 09:38:18 |
12 |
3 |
1949 |
卖出 |
| 09:38:21 |
12 |
28 |
1977 |
卖出 |
| 09:38:24 |
11.99 |
20 |
1997 |
卖出 |
| 09:38:27 |
11.99 |
6 |
2003 |
卖出 |
| 09:38:30 |
12 |
14 |
2017 |
买入 |
| 09:38:39 |
11.98 |
3 |
2020 |
卖出 |
| 09:39:03 |
11.96 |
1 |
2021 |
卖出 |
| 09:39:09 |
11.96 |
95 |
2116 |
卖出 |
| 09:39:12 |
11.96 |
96 |
2212 |
买入 |
| 09:39:21 |
11.99 |
6 |
2218 |
买入 |
| 09:39:33 |
11.98 |
2 |
2220 |
买入 |
| 09:39:45 |
11.99 |
10 |
2230 |
买入 |
| 09:39:48 |
11.97 |
2 |
2232 |
卖出 |
| 09:39:54 |
11.94 |
5 |
2237 |
卖出 |
| 09:40:03 |
11.99 |
2 |
2239 |
买入 |
| 09:40:06 |
11.99 |
1 |
2240 |
买入 |
| 09:40:09 |
11.99 |
5 |
2245 |
买入 |
| 09:40:12 |
11.99 |
1 |
2246 |
买入 |
| 09:40:15 |
11.99 |
3 |
2249 |
买入 |
| 09:40:18 |
12 |
7 |
2256 |
买入 |
| 09:40:24 |
11.99 |
4 |
2260 |
卖出 |
| 09:40:42 |
11.99 |
2 |
2262 |
卖出 |
| 09:40:45 |
11.99 |
1 |
2263 |
买入 |
| 09:40:48 |
11.99 |
14 |
2277 |
卖出 |
| 09:40:54 |
11.99 |
3 |
2280 |
卖出 |
| 09:41:00 |
11.99 |
3 |
2283 |
买入 |
| 09:41:03 |
11.98 |
1 |
2284 |
卖出 |
| 09:41:06 |
11.99 |
7 |
2291 |
买入 |
| 09:41:09 |
11.99 |
2 |
2293 |
买入 |
| 09:41:15 |
11.99 |
1 |
2294 |
卖出 |
| 09:41:21 |
12 |
15 |
2309 |
买入 |
| 09:41:24 |
12 |
33 |
2342 |
买入 |
| 09:41:27 |
12 |
36 |
2378 |
买入 |
| 09:41:30 |
12 |
2 |
2380 |
买入 |
| 09:41:36 |
12.01 |
2 |
2382 |
买入 |
| 09:41:48 |
12.03 |
284 |
2666 |
买入 |
| 09:41:51 |
12.03 |
36 |
2702 |
卖出 |
| 09:41:54 |
12.04 |
32 |
2734 |
买入 |
| 09:41:57 |
12.04 |
16 |
2750 |
买入 |
| 09:42:00 |
12.03 |
160 |
2910 |
卖出 |
| 09:42:03 |
12.03 |
1 |
2911 |
买入 |
| 09:42:06 |
12 |
1 |
2912 |
卖出 |
| 09:42:15 |
12 |
12 |
2924 |
卖出 |
| 09:42:45 |
12.02 |
3 |
2927 |
买入 |
| 09:42:48 |
12.02 |
2 |
2929 |
买入 |
| 09:42:51 |
12.03 |
4 |
2933 |
买入 |
| 09:42:54 |
12.03 |
2 |
2935 |
买入 |
| 09:42:57 |
12.03 |
2 |
2937 |
买入 |
| 09:43:00 |
12.03 |
4 |
2941 |
买入 |
| 09:43:09 |
12 |
2 |
2943 |
卖出 |
| 09:43:15 |
12 |
1 |
2944 |
卖出 |
| 09:43:21 |
12.03 |
2 |
2946 |
买入 |
| 09:43:27 |
12.03 |
2 |
2948 |
买入 |
| 09:43:30 |
12.04 |
3 |
2951 |
买入 |
| 09:43:33 |
12.04 |
1 |
2952 |
买入 |
| 09:43:54 |
12.01 |
1 |
2953 |
卖出 |
| 09:43:57 |
12.01 |
13 |
2966 |
卖出 |
| 09:44:00 |
12.01 |
4 |
2970 |
买入 |
| 09:44:03 |
12.01 |
6 |
2976 |
卖出 |
| 09:44:06 |
12 |
5 |
2981 |
卖出 |
| 09:44:12 |
12.01 |
4 |
2985 |
买入 |
| 09:44:15 |
12.03 |
22 |
3007 |
买入 |
| 09:44:18 |
12.03 |
2 |
3009 |
卖出 |
| 09:44:21 |
12.01 |
6 |
3015 |
卖出 |
| 09:44:24 |
12.03 |
63 |
3078 |
买入 |
| 09:44:31 |
12 |
1 |
3079 |
卖出 |
| 09:44:45 |
12.03 |
3 |
3082 |
买入 |
| 09:45:00 |
12 |
2 |
3084 |
卖出 |
| 09:45:06 |
12 |
4 |
3088 |
卖出 |
| 09:45:21 |
12.02 |
2 |
3090 |
买入 |
| 09:45:27 |
12.02 |
5 |
3095 |
买入 |
| 09:45:33 |
12.01 |
1 |
3096 |
买入 |
| 09:45:36 |
11.99 |
1 |
3097 |
卖出 |
| 09:45:48 |
12.02 |
2 |
3099 |
买入 |
| 09:45:51 |
12.02 |
27 |
3126 |
买入 |
| 09:45:57 |
12.02 |
10 |
3136 |
买入 |
| 09:46:06 |
12.02 |
9 |
3145 |
买入 |
| 09:46:09 |
12.02 |
2 |
3147 |
买入 |
| 09:46:18 |
12 |
1 |
3148 |
卖出 |
| 09:46:24 |
12.02 |
1 |
3149 |
买入 |
| 09:46:27 |
12 |
1 |
3150 |
卖出 |
| 09:46:30 |
12.02 |
1 |
3151 |
买入 |
| 09:47:00 |
12.01 |
1 |
3152 |
买入 |
| 09:47:33 |
12.01 |
1 |
3153 |
卖出 |
| 09:47:36 |
12.01 |
1 |
3154 |
卖出 |
| 09:47:39 |
12 |
3 |
3157 |
卖出 |
| 09:47:45 |
12 |
3 |
3160 |
卖出 |
| 09:47:54 |
12 |
3 |
3163 |
卖出 |
| 09:47:57 |
12.01 |
19 |
3182 |
买入 |
| 09:48:00 |
12.01 |
1 |
3183 |
买入 |
| 09:48:03 |
12.01 |
1 |
3184 |
卖出 |
| 09:48:15 |
11.99 |
13 |
3197 |
卖出 |
| 09:48:18 |
11.99 |
4 |
3201 |
卖出 |
| 09:49:15 |
11.99 |
1 |
3202 |
卖出 |
| 09:49:18 |
12 |
1 |
3203 |
买入 |
| 09:49:30 |
11.99 |
2 |
3205 |
卖出 |
| 09:50:03 |
11.99 |
1 |
3206 |
卖出 |
| 09:50:06 |
11.99 |
1 |
3207 |
卖出 |
| 09:50:09 |
11.98 |
11 |
3218 |
卖出 |
| 09:50:21 |
11.99 |
3 |
3221 |
买入 |
| 09:50:30 |
11.99 |
60 |
3281 |
买入 |
| 09:50:33 |
12 |
16 |
3297 |
买入 |
| 09:50:54 |
12 |
16 |
3313 |
卖出 |
| 09:50:57 |
12 |
6 |
3319 |
买入 |
| 09:51:00 |
12 |
24 |
3343 |
买入 |
| 09:51:03 |
12 |
5 |
3348 |
买入 |
| 09:51:06 |
12 |
13 |
3361 |
卖出 |
| 09:51:09 |
12.01 |
3 |
3364 |
买入 |
| 09:51:12 |
12 |
2 |
3366 |
卖出 |
| 09:51:18 |
12.02 |
1 |
3367 |
买入 |
| 09:51:21 |
12 |
1 |
3368 |
卖出 |
| 09:51:39 |
11.99 |
8 |
3376 |
卖出 |
| 09:51:54 |
11.99 |
8 |
3384 |
卖出 |
| 09:51:57 |
11.99 |
3 |
3387 |
买入 |
| 09:52:15 |
12.01 |
3 |
3390 |
买入 |
| 09:52:24 |
12.01 |
4 |
3394 |
买入 |
| 09:52:27 |
12.01 |
2 |
3396 |
买入 |
| 09:52:39 |
12.01 |
6 |
3402 |
买入 |
| 09:52:42 |
12.01 |
22 |
3424 |
卖出 |
| 09:52:45 |
11.99 |
1 |
3425 |
卖出 |
| 09:52:51 |
12.01 |
2 |
3427 |
买入 |
| 09:52:57 |
12.01 |
2 |
3429 |
买入 |
| 09:53:00 |
11.98 |
3 |
3432 |
卖出 |
| 09:53:03 |
12 |
5 |
3437 |
买入 |
| 09:53:07 |
12.01 |
2 |
3439 |
买入 |
| 09:53:12 |
12.01 |
22 |
3461 |
买入 |
| 09:53:39 |
12.01 |
3 |
3464 |
买入 |
| 09:53:42 |
12.01 |
8 |
3472 |
买入 |
| 09:53:45 |
12 |
1 |
3473 |
卖出 |
| 09:53:48 |
12 |
1 |
3474 |
买入 |
| 09:53:51 |
12 |
2 |
3476 |
买入 |
| 09:53:54 |
12 |
2 |
3478 |
买入 |
| 09:53:57 |
12.01 |
2 |
3480 |
买入 |
| 09:54:00 |
12.01 |
2 |
3482 |
买入 |
| 09:54:03 |
12.01 |
2 |
3484 |
买入 |
| 09:54:06 |
12.01 |
10 |
3494 |
买入 |
| 09:54:21 |
12.01 |
5 |
3499 |
卖出 |
| 09:54:24 |
12.02 |
2 |
3501 |
买入 |
| 09:54:27 |
12.02 |
2 |
3503 |
买入 |
| 09:54:30 |
12.02 |
2 |
3505 |
买入 |
| 09:54:48 |
12 |
10 |
3515 |
卖出 |
| 09:54:54 |
11.99 |
20 |
3535 |
卖出 |
| 09:55:00 |
12 |
2 |
3537 |
买入 |
| 09:55:03 |
12 |
11 |
3548 |
买入 |
| 09:55:06 |
12.01 |
7 |
3555 |
买入 |
| 09:55:09 |
12.02 |
3 |
3558 |
买入 |
| 09:55:12 |
12.02 |
8 |
3566 |
买入 |
| 09:55:15 |
12.02 |
5 |
3571 |
买入 |
| 09:55:24 |
12 |
3 |
3574 |
卖出 |
| 09:55:45 |
12.03 |
24 |
3598 |
买入 |
| 09:55:48 |
12.03 |
54 |
3652 |
买入 |
| 09:55:51 |
12.04 |
4 |
3656 |
买入 |
| 09:55:54 |
12.04 |
3 |
3659 |
买入 |
| 09:55:57 |
12.03 |
2 |
3661 |
卖出 |
| 09:56:01 |
12.03 |
1 |
3662 |
买入 |
| 09:56:03 |
12.03 |
1 |
3663 |
卖出 |
| 09:56:06 |
12.04 |
2 |
3665 |
买入 |
| 09:56:33 |
12.04 |
25 |
3690 |
买入 |
| 09:56:39 |
12.02 |
8 |
3698 |
卖出 |
| 09:57:00 |
12.03 |
1 |
3699 |
卖出 |
| 09:57:03 |
12.02 |
4 |
3703 |
卖出 |
| 09:57:18 |
12.01 |
50 |
3753 |
卖出 |
| 09:57:21 |
12.01 |
14 |
3767 |
卖出 |
| 09:57:24 |
12.04 |
9 |
3776 |
买入 |
| 09:57:27 |
12.01 |
24 |
3800 |
卖出 |
| 09:57:36 |
12.01 |
2 |
3802 |
卖出 |
| 09:57:43 |
12.01 |
4 |
3806 |
卖出 |
| 09:58:06 |
12.01 |
3 |
3809 |
买入 |
| 09:58:21 |
12.01 |
1 |
3810 |
买入 |
| 09:58:24 |
12.01 |
11 |
3821 |
买入 |
| 09:58:27 |
12.01 |
1 |
3822 |
买入 |
| 09:58:31 |
12.01 |
1 |
3823 |
买入 |
| 09:58:42 |
12.01 |
3 |
3826 |
买入 |
| 09:58:45 |
12 |
6 |
3832 |
卖出 |
| 09:58:51 |
12.02 |
3 |
3835 |
买入 |
| 09:59:09 |
12.02 |
2 |
3837 |
买入 |
| 09:59:33 |
12.02 |
3 |
3840 |
买入 |
| 09:59:39 |
12.1 |
1552 |
5392 |
买入 |
| 09:59:42 |
12.04 |
24 |
5416 |
卖出 |
| 09:59:48 |
12.06 |
24 |
5440 |
买入 |
| 09:59:54 |
12.04 |
1 |
5441 |
卖出 |
| 10:00:10 |
12.05 |
303 |
5744 |
卖出 |
| 10:00:13 |
12.05 |
1 |
5745 |
卖出 |
| 10:00:18 |
12.09 |
23 |
5768 |
买入 |
| 10:00:22 |
12.09 |
1 |
5769 |
买入 |
| 10:00:37 |
12.09 |
10 |
5779 |
买入 |
| 10:00:40 |
12.07 |
1 |
5780 |
卖出 |
| 10:00:54 |
12.08 |
4 |
5784 |
买入 |
| 10:01:03 |
12.07 |
9 |
5793 |
卖出 |
| 10:01:06 |
12.07 |
223 |
6016 |
卖出 |
| 10:01:10 |
12.1 |
2 |
6018 |
买入 |
| 10:01:12 |
12.04 |
45 |
6063 |
卖出 |