金牛化工[600722]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
6.2 |
13 |
13 |
集合竞价 |
| 09:15:05 |
6.19 |
15 |
15 |
集合竞价 |
| 09:15:38 |
6.18 |
53 |
53 |
集合竞价 |
| 09:15:53 |
6.11 |
218 |
218 |
集合竞价 |
| 09:16:53 |
6.18 |
53 |
53 |
集合竞价 |
| 09:23:17 |
6.17 |
101 |
101 |
集合竞价 |
| 09:23:44 |
6.16 |
111 |
111 |
集合竞价 |
| 09:23:56 |
6.17 |
133 |
133 |
集合竞价 |
| 09:25:03 |
6.17 |
305 |
438 |
买入 |
| 09:30:02 |
6.16 |
37 |
475 |
卖出 |
| 09:30:05 |
6.14 |
76 |
551 |
卖出 |
| 09:30:08 |
6.14 |
128 |
679 |
卖出 |
| 09:30:12 |
6.15 |
421 |
1100 |
买入 |
| 09:30:15 |
6.15 |
30 |
1130 |
买入 |
| 09:30:18 |
6.15 |
64 |
1194 |
卖出 |
| 09:30:20 |
6.15 |
17 |
1211 |
买入 |
| 09:30:23 |
6.16 |
78 |
1289 |
买入 |
| 09:30:26 |
6.14 |
129 |
1418 |
卖出 |
| 09:30:29 |
6.16 |
74 |
1492 |
买入 |
| 09:30:32 |
6.15 |
887 |
2379 |
卖出 |
| 09:30:35 |
6.16 |
161 |
2540 |
买入 |
| 09:30:38 |
6.17 |
85 |
2625 |
买入 |
| 09:30:41 |
6.17 |
135 |
2760 |
卖出 |
| 09:30:44 |
6.18 |
16 |
2776 |
买入 |
| 09:30:47 |
6.18 |
133 |
2909 |
买入 |
| 09:30:50 |
6.18 |
46 |
2955 |
买入 |
| 09:30:53 |
6.17 |
59 |
3014 |
卖出 |
| 09:30:56 |
6.17 |
331 |
3345 |
买入 |
| 09:30:59 |
6.18 |
97 |
3442 |
买入 |
| 09:31:02 |
6.19 |
103 |
3545 |
买入 |
| 09:31:05 |
6.19 |
40 |
3585 |
买入 |
| 09:31:08 |
6.2 |
8 |
3593 |
买入 |
| 09:31:11 |
6.2 |
10 |
3603 |
买入 |
| 09:31:14 |
6.19 |
35 |
3638 |
卖出 |
| 09:31:17 |
6.2 |
26 |
3664 |
买入 |
| 09:31:20 |
6.18 |
355 |
4019 |
卖出 |
| 09:31:23 |
6.2 |
15 |
4034 |
买入 |
| 09:31:26 |
6.19 |
26 |
4060 |
卖出 |
| 09:31:29 |
6.19 |
38 |
4098 |
卖出 |
| 09:31:32 |
6.18 |
155 |
4253 |
卖出 |
| 09:31:35 |
6.18 |
10 |
4263 |
买入 |
| 09:31:38 |
6.18 |
36 |
4299 |
买入 |
| 09:31:41 |
6.19 |
41 |
4340 |
买入 |
| 09:31:44 |
6.18 |
76 |
4416 |
卖出 |
| 09:31:47 |
6.19 |
4 |
4420 |
买入 |
| 09:31:50 |
6.18 |
78 |
4498 |
卖出 |
| 09:31:53 |
6.19 |
12 |
4510 |
买入 |
| 09:31:56 |
6.18 |
53 |
4563 |
卖出 |
| 09:31:59 |
6.18 |
6 |
4569 |
卖出 |
| 09:32:02 |
6.19 |
5 |
4574 |
买入 |
| 09:32:05 |
6.19 |
274 |
4848 |
买入 |
| 09:32:08 |
6.19 |
51 |
4899 |
买入 |
| 09:32:11 |
6.19 |
76 |
4975 |
买入 |
| 09:32:14 |
6.19 |
16 |
4991 |
买入 |
| 09:32:17 |
6.19 |
6 |
4997 |
买入 |
| 09:32:20 |
6.19 |
142 |
5139 |
买入 |
| 09:32:23 |
6.19 |
13 |
5152 |
买入 |
| 09:32:26 |
6.19 |
26 |
5178 |
买入 |
| 09:32:29 |
6.19 |
57 |
5235 |
买入 |
| 09:32:32 |
6.2 |
134 |
5369 |
买入 |
| 09:32:35 |
6.2 |
208 |
5577 |
买入 |
| 09:32:38 |
6.2 |
7 |
5584 |
卖出 |
| 09:32:41 |
6.21 |
15 |
5599 |
卖出 |
| 09:32:47 |
6.2 |
76 |
5675 |
卖出 |
| 09:32:50 |
6.19 |
169 |
5844 |
卖出 |
| 09:32:53 |
6.18 |
15 |
5859 |
卖出 |
| 09:32:56 |
6.2 |
6 |
5865 |
买入 |
| 09:33:02 |
6.2 |
5 |
5870 |
买入 |
| 09:33:05 |
6.2 |
22 |
5892 |
卖出 |
| 09:33:08 |
6.21 |
94 |
5986 |
买入 |
| 09:33:11 |
6.19 |
70 |
6056 |
卖出 |
| 09:33:14 |
6.19 |
167 |
6223 |
买入 |
| 09:33:17 |
6.19 |
57 |
6280 |
买入 |
| 09:33:20 |
6.19 |
196 |
6476 |
买入 |
| 09:33:23 |
6.18 |
96 |
6572 |
卖出 |
| 09:33:26 |
6.19 |
16 |
6588 |
买入 |
| 09:33:29 |
6.19 |
3 |
6591 |
卖出 |
| 09:33:32 |
6.19 |
96 |
6687 |
卖出 |
| 09:33:35 |
6.19 |
13 |
6700 |
卖出 |
| 09:33:38 |
6.19 |
17 |
6717 |
卖出 |
| 09:33:41 |
6.18 |
1 |
6718 |
卖出 |
| 09:33:44 |
6.19 |
40 |
6758 |
买入 |
| 09:33:56 |
6.19 |
17 |
6775 |
买入 |
| 09:34:02 |
6.19 |
87 |
6862 |
买入 |
| 09:34:05 |
6.19 |
37 |
6899 |
买入 |
| 09:34:14 |
6.19 |
4 |
6903 |
买入 |
| 09:34:17 |
6.19 |
39 |
6942 |
买入 |
| 09:34:20 |
6.19 |
53 |
6995 |
买入 |
| 09:34:23 |
6.2 |
65 |
7060 |
买入 |
| 09:34:26 |
6.2 |
180 |
7240 |
买入 |
| 09:34:29 |
6.2 |
20 |
7260 |
卖出 |
| 09:34:32 |
6.2 |
6 |
7266 |
买入 |
| 09:34:35 |
6.21 |
50 |
7316 |
买入 |
| 09:34:38 |
6.21 |
1 |
7317 |
买入 |
| 09:34:41 |
6.2 |
36 |
7353 |
卖出 |
| 09:34:44 |
6.2 |
2 |
7355 |
卖出 |
| 09:34:47 |
6.21 |
26 |
7381 |
买入 |
| 09:34:50 |
6.21 |
50 |
7431 |
买入 |
| 09:34:53 |
6.21 |
6 |
7437 |
卖出 |
| 09:34:59 |
6.22 |
144 |
7581 |
买入 |
| 09:35:02 |
6.21 |
331 |
7912 |
卖出 |
| 09:35:05 |
6.21 |
70 |
7982 |
买入 |
| 09:35:08 |
6.21 |
36 |
8018 |
买入 |
| 09:35:11 |
6.21 |
6 |
8024 |
买入 |
| 09:35:14 |
6.21 |
56 |
8080 |
买入 |
| 09:35:17 |
6.21 |
22 |
8102 |
买入 |
| 09:35:20 |
6.21 |
5 |
8107 |
卖出 |
| 09:35:23 |
6.21 |
159 |
8266 |
卖出 |
| 09:35:26 |
6.21 |
301 |
8567 |
卖出 |
| 09:35:29 |
6.21 |
41 |
8608 |
卖出 |
| 09:35:35 |
6.22 |
185 |
8793 |
买入 |
| 09:35:38 |
6.22 |
2 |
8795 |
买入 |
| 09:35:41 |
6.22 |
25 |
8820 |
买入 |
| 09:35:47 |
6.21 |
122 |
8942 |
卖出 |
| 09:35:50 |
6.21 |
1 |
8943 |
买入 |
| 09:35:53 |
6.21 |
4 |
8947 |
买入 |
| 09:35:56 |
6.22 |
238 |
9185 |
买入 |
| 09:35:59 |
6.22 |
15 |
9200 |
买入 |
| 09:36:02 |
6.22 |
5 |
9205 |
卖出 |
| 09:36:05 |
6.22 |
3 |
9208 |
买入 |
| 09:36:08 |
6.22 |
11 |
9219 |
买入 |
| 09:36:14 |
6.22 |
55 |
9274 |
买入 |
| 09:36:17 |
6.22 |
5 |
9279 |
卖出 |
| 09:36:20 |
6.22 |
2 |
9281 |
买入 |
| 09:36:23 |
6.22 |
15 |
9296 |
买入 |
| 09:36:38 |
6.22 |
3 |
9299 |
买入 |
| 09:36:44 |
6.21 |
28 |
9327 |
卖出 |
| 09:36:47 |
6.22 |
6 |
9333 |
卖出 |
| 09:36:50 |
6.22 |
33 |
9366 |
卖出 |
| 09:36:53 |
6.22 |
68 |
9434 |
卖出 |
| 09:36:56 |
6.22 |
5 |
9439 |
买入 |
| 09:36:59 |
6.23 |
100 |
9539 |
买入 |
| 09:37:02 |
6.23 |
32 |
9571 |
买入 |
| 09:37:05 |
6.23 |
2 |
9573 |
买入 |
| 09:37:08 |
6.23 |
83 |
9656 |
买入 |
| 09:37:11 |
6.24 |
441 |
10097 |
买入 |
| 09:37:14 |
6.25 |
23 |
10120 |
买入 |
| 09:37:17 |
6.24 |
2 |
10122 |
卖出 |
| 09:37:20 |
6.25 |
42 |
10164 |
买入 |
| 09:37:23 |
6.24 |
8 |
10172 |
卖出 |
| 09:37:26 |
6.25 |
30 |
10202 |
买入 |
| 09:37:29 |
6.25 |
32 |
10234 |
买入 |
| 09:37:32 |
6.25 |
44 |
10278 |
买入 |
| 09:37:35 |
6.24 |
56 |
10334 |
卖出 |
| 09:37:38 |
6.25 |
142 |
10476 |
买入 |
| 09:37:41 |
6.24 |
56 |
10532 |
卖出 |
| 09:37:47 |
6.24 |
34 |
10566 |
买入 |
| 09:37:50 |
6.24 |
7 |
10573 |
买入 |
| 09:37:59 |
6.24 |
43 |
10616 |
买入 |
| 09:38:02 |
6.24 |
135 |
10751 |
买入 |
| 09:38:05 |
6.24 |
109 |
10860 |
买入 |
| 09:38:08 |
6.24 |
15 |
10875 |
卖出 |
| 09:38:17 |
6.23 |
2 |
10877 |
卖出 |
| 09:38:20 |
6.23 |
30 |
10907 |
卖出 |
| 09:38:23 |
6.23 |
10 |
10917 |
卖出 |
| 09:38:29 |
6.23 |
1 |
10918 |
卖出 |
| 09:38:32 |
6.24 |
5 |
10923 |
买入 |
| 09:38:35 |
6.23 |
3 |
10926 |
卖出 |
| 09:38:38 |
6.23 |
1 |
10927 |
卖出 |
| 09:38:41 |
6.23 |
948 |
11875 |
卖出 |
| 09:38:44 |
6.22 |
236 |
12111 |
卖出 |
| 09:38:47 |
6.22 |
13 |
12124 |
买入 |
| 09:38:50 |
6.23 |
76 |
12200 |
买入 |
| 09:38:56 |
6.23 |
9 |
12209 |
买入 |
| 09:38:59 |
6.23 |
10 |
12219 |
买入 |
| 09:39:02 |
6.23 |
41 |
12260 |
买入 |
| 09:39:08 |
6.23 |
153 |
12413 |
买入 |
| 09:39:11 |
6.23 |
7 |
12420 |
买入 |
| 09:39:17 |
6.22 |
15 |
12435 |
卖出 |
| 09:39:23 |
6.22 |
83 |
12518 |
卖出 |
| 09:39:26 |
6.23 |
47 |
12565 |
买入 |
| 09:39:32 |
6.23 |
1 |
12566 |
买入 |
| 09:39:38 |
6.23 |
33 |
12599 |
买入 |
| 09:39:41 |
6.22 |
31 |
12630 |
卖出 |
| 09:39:44 |
6.22 |
140 |
12770 |
卖出 |
| 09:39:47 |
6.23 |
38 |
12808 |
买入 |
| 09:39:50 |
6.22 |
1 |
12809 |
卖出 |
| 09:39:53 |
6.21 |
4 |
12813 |
卖出 |
| 09:39:56 |
6.22 |
1 |
12814 |
买入 |
| 09:39:59 |
6.22 |
1 |
12815 |
买入 |
| 09:40:05 |
6.22 |
24 |
12839 |
买入 |
| 09:40:08 |
6.22 |
13 |
12852 |
买入 |
| 09:40:11 |
6.22 |
66 |
12918 |
买入 |
| 09:40:14 |
6.21 |
41 |
12959 |
卖出 |
| 09:40:17 |
6.21 |
11 |
12970 |
卖出 |
| 09:40:23 |
6.21 |
396 |
13366 |
卖出 |
| 09:40:26 |
6.22 |
63 |
13429 |
买入 |
| 09:40:29 |
6.22 |
46 |
13475 |
买入 |
| 09:40:32 |
6.22 |
147 |
13622 |
卖出 |
| 09:40:35 |
6.22 |
10 |
13632 |
买入 |
| 09:40:38 |
6.23 |
50 |
13682 |
买入 |
| 09:40:41 |
6.23 |
53 |
13735 |
买入 |
| 09:40:44 |
6.23 |
39 |
13774 |
买入 |
| 09:40:47 |
6.23 |
66 |
13840 |
买入 |
| 09:40:50 |
6.22 |
163 |
14003 |
卖出 |
| 09:40:53 |
6.23 |
12 |
14015 |
卖出 |
| 09:40:56 |
6.23 |
6 |
14021 |
卖出 |
| 09:40:59 |
6.23 |
3 |
14024 |
卖出 |
| 09:41:02 |
6.23 |
20 |
14044 |
卖出 |
| 09:41:05 |
6.23 |
4 |
14048 |
卖出 |
| 09:41:11 |
6.23 |
1 |
14049 |
卖出 |
| 09:41:17 |
6.23 |
88 |
14137 |
卖出 |
| 09:41:20 |
6.23 |
1 |
14138 |
买入 |
| 09:41:23 |
6.24 |
97 |
14235 |
买入 |
| 09:41:29 |
6.23 |
3 |
14238 |
买入 |
| 09:41:35 |
6.23 |
135 |
14373 |
买入 |
| 09:41:41 |
6.24 |
263 |
14636 |
买入 |
| 09:41:44 |
6.24 |
14 |
14650 |
买入 |
| 09:41:59 |
6.23 |
2 |
14652 |
买入 |
| 09:42:08 |
6.22 |
122 |
14774 |
卖出 |
| 09:42:11 |
6.22 |
23 |
14797 |
卖出 |
| 09:42:14 |
6.22 |
2 |
14799 |
卖出 |
| 09:42:17 |
6.22 |
2 |
14801 |
卖出 |
| 09:42:20 |
6.22 |
5 |
14806 |
卖出 |
| 09:42:23 |
6.22 |
1 |
14807 |
买入 |
| 09:42:29 |
6.23 |
1 |
14808 |
买入 |
| 09:42:35 |
6.23 |
86 |
14894 |
买入 |
| 09:42:39 |
6.23 |
1 |
14895 |
买入 |
| 09:42:44 |
6.23 |
1 |
14896 |
买入 |
| 09:42:47 |
6.23 |
1 |
14897 |
买入 |
| 09:42:54 |
6.22 |
59 |
14956 |
卖出 |
| 09:42:57 |
6.22 |
3 |
14959 |
买入 |
| 09:42:59 |
6.22 |
12 |
14971 |
买入 |
| 09:43:03 |
6.22 |
7 |
14978 |
买入 |
| 09:43:08 |
6.22 |
2 |
14980 |
买入 |
| 09:43:12 |
6.22 |
2 |
14982 |
买入 |
| 09:43:15 |
6.22 |
7 |
14989 |
买入 |
| 09:43:17 |
6.21 |
1 |
14990 |
卖出 |
| 09:43:23 |
6.21 |
17 |
15007 |
卖出 |
| 09:43:39 |
6.22 |
2 |
15009 |
买入 |
| 09:43:41 |
6.22 |
9 |
15018 |
买入 |
| 09:43:45 |
6.21 |
14 |
15032 |
卖出 |
| 09:43:50 |
6.21 |
20 |
15052 |
卖出 |
| 09:43:56 |
6.22 |
11 |
15063 |
买入 |
| 09:44:00 |
6.21 |
100 |
15163 |
卖出 |
| 09:44:02 |
6.21 |
19 |
15182 |
卖出 |
| 09:44:05 |
6.21 |
5 |
15187 |
卖出 |
| 09:44:09 |
6.21 |
5 |
15192 |
卖出 |
| 09:44:11 |
6.21 |
157 |
15349 |
卖出 |
| 09:44:14 |
6.21 |
1 |
15350 |
买入 |
| 09:44:20 |
6.22 |
8 |
15358 |
买入 |
| 09:44:27 |
6.22 |
5 |
15363 |
买入 |
| 09:44:41 |
6.21 |
38 |
15401 |
卖出 |
| 09:44:44 |
6.21 |
45 |
15446 |
买入 |
| 09:44:54 |
6.21 |
10 |
15456 |
卖出 |
| 09:44:56 |
6.22 |
1 |
15457 |
买入 |
| 09:44:59 |
6.21 |
12 |
15469 |
卖出 |
| 09:45:03 |
6.21 |
52 |
15521 |
卖出 |
| 09:45:05 |
6.21 |
130 |
15651 |
卖出 |
| 09:45:08 |
6.21 |
232 |
15883 |
买入 |
| 09:45:12 |
6.21 |
77 |
15960 |
卖出 |
| 09:45:18 |
6.21 |
41 |
16001 |
卖出 |
| 09:45:45 |
6.21 |
162 |
16163 |
卖出 |
| 09:45:48 |
6.21 |
25 |
16188 |
买入 |
| 09:45:51 |
6.21 |
61 |
16249 |
买入 |
| 09:45:54 |
6.22 |
45 |
16294 |
买入 |
| 09:46:00 |
6.22 |
11 |
16305 |
买入 |
| 09:46:03 |
6.22 |
189 |
16494 |
买入 |
| 09:46:06 |
6.21 |
45 |
16539 |
卖出 |
| 09:46:09 |
6.21 |
2 |
16541 |
卖出 |
| 09:46:12 |
6.22 |
10 |
16551 |
买入 |
| 09:46:15 |
6.21 |
80 |
16631 |
卖出 |
| 09:46:18 |
6.22 |
2 |
16633 |
买入 |
| 09:46:21 |
6.21 |
100 |
16733 |
卖出 |
| 09:46:24 |
6.21 |
16 |
16749 |
买入 |
| 09:46:27 |
6.21 |
7 |
16756 |
买入 |
| 09:46:30 |
6.21 |
2 |
16758 |
买入 |
| 09:46:41 |
6.2 |
5 |
16763 |
卖出 |
| 09:46:45 |
6.21 |
6 |
16769 |
买入 |
| 09:46:48 |
6.2 |
20 |
16789 |
卖出 |
| 09:46:57 |
6.2 |
92 |
16881 |
卖出 |
| 09:47:09 |
6.22 |
100 |
16981 |
买入 |
| 09:47:12 |
6.22 |
3 |
16984 |
买入 |
| 09:47:14 |
6.21 |
3 |
16987 |
卖出 |
| 09:47:20 |
6.21 |
80 |
17067 |
卖出 |
| 09:47:24 |
6.21 |
24 |
17091 |
卖出 |
| 09:47:27 |
6.22 |
11 |
17102 |
买入 |
| 09:47:33 |
6.22 |
6 |
17108 |
买入 |
| 09:47:42 |
6.21 |
15 |
17123 |
卖出 |
| 09:47:45 |
6.22 |
1 |
17124 |
买入 |
| 09:47:51 |
6.22 |
1 |
17125 |
买入 |
| 09:47:54 |
6.22 |
5 |
17130 |
买入 |
| 09:47:57 |
6.22 |
2 |
17132 |
买入 |
| 09:48:00 |
6.22 |
1 |
17133 |
买入 |
| 09:48:03 |
6.22 |
7 |
17140 |
买入 |
| 09:48:06 |
6.22 |
126 |
17266 |
买入 |
| 09:48:09 |
6.22 |
26 |
17292 |
买入 |
| 09:48:12 |
6.22 |
36 |
17328 |
买入 |
| 09:48:15 |
6.22 |
24 |
17352 |
买入 |
| 09:48:18 |
6.21 |
4 |
17356 |
卖出 |
| 09:48:24 |
6.22 |
2 |
17358 |
买入 |
| 09:48:27 |
6.22 |
2 |
17360 |
买入 |
| 09:48:30 |
6.22 |
173 |
17533 |
买入 |
| 09:48:36 |
6.22 |
47 |
17580 |
买入 |
| 09:48:39 |
6.23 |
145 |
17725 |
买入 |
| 09:48:41 |
6.23 |
2 |
17727 |
买入 |
| 09:48:45 |
6.22 |
47 |
17774 |
卖出 |
| 09:48:48 |
6.22 |
66 |
17840 |
买入 |
| 09:48:54 |
6.22 |
23 |
17863 |
卖出 |
| 09:48:57 |
6.23 |
2 |
17865 |
买入 |