中金公司[601995]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
43.01 |
2 |
2 |
集合竞价 |
| 09:15:06 |
43.2 |
7 |
7 |
集合竞价 |
| 09:15:15 |
43.19 |
32 |
32 |
集合竞价 |
| 09:15:48 |
43.2 |
32 |
32 |
集合竞价 |
| 09:16:03 |
43.32 |
18 |
18 |
集合竞价 |
| 09:18:00 |
43.01 |
102 |
102 |
集合竞价 |
| 09:18:24 |
43 |
102 |
102 |
集合竞价 |
| 09:18:27 |
43.01 |
102 |
102 |
集合竞价 |
| 09:18:33 |
43.32 |
29 |
29 |
集合竞价 |
| 09:21:03 |
43.29 |
40 |
40 |
集合竞价 |
| 09:21:21 |
43.25 |
40 |
40 |
集合竞价 |
| 09:23:51 |
43.23 |
68 |
68 |
集合竞价 |
| 09:24:30 |
43.21 |
97 |
97 |
集合竞价 |
| 09:24:36 |
43.18 |
139 |
139 |
集合竞价 |
| 09:25:05 |
43.18 |
142 |
281 |
买入 |
| 09:30:00 |
43.17 |
12 |
293 |
卖出 |
| 09:30:03 |
43.08 |
81 |
374 |
卖出 |
| 09:30:06 |
43.17 |
152 |
526 |
买入 |
| 09:30:09 |
43.13 |
157 |
683 |
卖出 |
| 09:30:12 |
43.14 |
19 |
702 |
卖出 |
| 09:30:15 |
43.15 |
139 |
841 |
买入 |
| 09:30:18 |
43.16 |
39 |
880 |
买入 |
| 09:30:21 |
43.18 |
286 |
1166 |
买入 |
| 09:30:24 |
43.18 |
154 |
1320 |
买入 |
| 09:30:27 |
43.2 |
13 |
1333 |
买入 |
| 09:30:30 |
43.2 |
38 |
1371 |
卖出 |
| 09:30:33 |
43.2 |
17 |
1388 |
卖出 |
| 09:30:36 |
43.23 |
26 |
1414 |
买入 |
| 09:30:39 |
43.23 |
4 |
1418 |
买入 |
| 09:30:42 |
43.22 |
16 |
1434 |
卖出 |
| 09:30:45 |
43.21 |
31 |
1465 |
卖出 |
| 09:30:48 |
43.24 |
13 |
1478 |
买入 |
| 09:30:51 |
43.25 |
11 |
1489 |
买入 |
| 09:30:54 |
43.24 |
14 |
1503 |
卖出 |
| 09:30:57 |
43.21 |
23 |
1526 |
卖出 |
| 09:31:00 |
43.2 |
122 |
1648 |
卖出 |
| 09:31:03 |
43.2 |
11 |
1659 |
卖出 |
| 09:31:06 |
43.17 |
15 |
1674 |
卖出 |
| 09:31:09 |
43.18 |
10 |
1684 |
买入 |
| 09:31:12 |
43.17 |
9 |
1693 |
卖出 |
| 09:31:15 |
43.17 |
7 |
1700 |
买入 |
| 09:31:18 |
43.17 |
16 |
1716 |
买入 |
| 09:31:21 |
43.11 |
18 |
1734 |
卖出 |
| 09:31:24 |
43.11 |
36 |
1770 |
卖出 |
| 09:31:27 |
43.11 |
17 |
1787 |
买入 |
| 09:31:30 |
43.11 |
59 |
1846 |
买入 |
| 09:31:33 |
43.1 |
49 |
1895 |
卖出 |
| 09:31:36 |
43.11 |
41 |
1936 |
买入 |
| 09:31:39 |
43.1 |
10 |
1946 |
卖出 |
| 09:31:42 |
43.1 |
35 |
1981 |
卖出 |
| 09:31:45 |
43.1 |
11 |
1992 |
买入 |
| 09:31:48 |
43.1 |
13 |
2005 |
买入 |
| 09:31:51 |
43.06 |
65 |
2070 |
卖出 |
| 09:31:54 |
43.1 |
19 |
2089 |
买入 |
| 09:31:57 |
43.1 |
38 |
2127 |
买入 |
| 09:32:00 |
43.09 |
31 |
2158 |
卖出 |
| 09:32:03 |
43.1 |
89 |
2247 |
买入 |
| 09:32:06 |
43.1 |
44 |
2291 |
卖出 |
| 09:32:09 |
43.15 |
40 |
2331 |
买入 |
| 09:32:12 |
43.15 |
16 |
2347 |
卖出 |
| 09:32:15 |
43.17 |
16 |
2363 |
买入 |
| 09:32:18 |
43.17 |
34 |
2397 |
买入 |
| 09:32:21 |
43.16 |
4 |
2401 |
卖出 |
| 09:32:24 |
43.17 |
4 |
2405 |
买入 |
| 09:32:27 |
43.18 |
2 |
2407 |
买入 |
| 09:32:30 |
43.18 |
42 |
2449 |
买入 |
| 09:32:33 |
43.17 |
20 |
2469 |
卖出 |
| 09:32:36 |
43.18 |
40 |
2509 |
买入 |
| 09:32:39 |
43.18 |
13 |
2522 |
买入 |
| 09:32:42 |
43.19 |
16 |
2538 |
买入 |
| 09:32:45 |
43.15 |
94 |
2632 |
卖出 |
| 09:32:48 |
43.13 |
19 |
2651 |
卖出 |
| 09:32:51 |
43.15 |
24 |
2675 |
买入 |
| 09:32:54 |
43.15 |
9 |
2684 |
卖出 |
| 09:32:57 |
43.15 |
90 |
2774 |
卖出 |
| 09:33:00 |
43.13 |
115 |
2889 |
卖出 |
| 09:33:03 |
43.15 |
10 |
2899 |
买入 |
| 09:33:09 |
43.13 |
30 |
2929 |
卖出 |
| 09:33:12 |
43.16 |
22 |
2951 |
买入 |
| 09:33:15 |
43.16 |
49 |
3000 |
卖出 |
| 09:33:18 |
43.16 |
2 |
3002 |
卖出 |
| 09:33:21 |
43.21 |
21 |
3023 |
买入 |
| 09:33:24 |
43.16 |
10 |
3033 |
卖出 |
| 09:33:27 |
43.18 |
15 |
3048 |
买入 |
| 09:33:30 |
43.21 |
14 |
3062 |
买入 |
| 09:33:33 |
43.19 |
17 |
3079 |
卖出 |
| 09:33:36 |
43.21 |
12 |
3091 |
买入 |
| 09:33:39 |
43.21 |
2 |
3093 |
买入 |
| 09:33:42 |
43.16 |
62 |
3155 |
卖出 |
| 09:33:45 |
43.21 |
28 |
3183 |
买入 |
| 09:33:48 |
43.21 |
14 |
3197 |
买入 |
| 09:33:51 |
43.19 |
1 |
3198 |
卖出 |
| 09:33:54 |
43.19 |
1 |
3199 |
买入 |
| 09:34:00 |
43.19 |
4 |
3203 |
买入 |
| 09:34:03 |
43.19 |
6 |
3209 |
买入 |
| 09:34:06 |
43.19 |
3 |
3212 |
买入 |
| 09:34:09 |
43.18 |
18 |
3230 |
卖出 |
| 09:34:12 |
43.19 |
11 |
3241 |
买入 |
| 09:34:15 |
43.19 |
24 |
3265 |
卖出 |
| 09:34:18 |
43.17 |
23 |
3288 |
卖出 |
| 09:34:21 |
43.17 |
1 |
3289 |
卖出 |
| 09:34:24 |
43.18 |
24 |
3313 |
买入 |
| 09:34:27 |
43.17 |
6 |
3319 |
卖出 |
| 09:34:30 |
43.15 |
41 |
3360 |
卖出 |
| 09:34:33 |
43.15 |
9 |
3369 |
买入 |
| 09:34:36 |
43.14 |
4 |
3373 |
卖出 |
| 09:34:39 |
43.13 |
28 |
3401 |
卖出 |
| 09:34:42 |
43.12 |
32 |
3433 |
卖出 |
| 09:34:45 |
43.13 |
18 |
3451 |
买入 |
| 09:34:48 |
43.13 |
3 |
3454 |
买入 |
| 09:34:51 |
43.12 |
5 |
3459 |
卖出 |
| 09:34:54 |
43.1 |
38 |
3497 |
卖出 |
| 09:34:57 |
43.12 |
27 |
3524 |
买入 |
| 09:35:00 |
43.1 |
18 |
3542 |
卖出 |
| 09:35:03 |
43.1 |
82 |
3624 |
卖出 |
| 09:35:06 |
43.09 |
104 |
3728 |
卖出 |
| 09:35:09 |
43.08 |
39 |
3767 |
卖出 |
| 09:35:12 |
43.08 |
13 |
3780 |
卖出 |
| 09:35:15 |
43.08 |
12 |
3792 |
买入 |
| 09:35:18 |
43.1 |
28 |
3820 |
买入 |
| 09:35:21 |
43.09 |
5 |
3825 |
卖出 |
| 09:35:24 |
43.1 |
2 |
3827 |
买入 |
| 09:35:30 |
43.1 |
39 |
3866 |
买入 |
| 09:35:33 |
43.1 |
1 |
3867 |
买入 |
| 09:35:36 |
43.1 |
31 |
3898 |
买入 |
| 09:35:39 |
43.1 |
27 |
3925 |
买入 |
| 09:35:42 |
43.1 |
14 |
3939 |
买入 |
| 09:35:45 |
43.09 |
33 |
3972 |
卖出 |
| 09:35:48 |
43.09 |
7 |
3979 |
卖出 |
| 09:35:51 |
43.11 |
3 |
3982 |
买入 |
| 09:35:54 |
43.1 |
15 |
3997 |
卖出 |
| 09:35:57 |
43.12 |
3 |
4000 |
买入 |
| 09:36:00 |
43.12 |
10 |
4010 |
买入 |
| 09:36:03 |
43.13 |
12 |
4022 |
买入 |
| 09:36:06 |
43.13 |
6 |
4028 |
买入 |
| 09:36:09 |
43.13 |
2 |
4030 |
卖出 |
| 09:36:15 |
43.13 |
9 |
4039 |
卖出 |
| 09:36:18 |
43.17 |
10 |
4049 |
买入 |
| 09:36:21 |
43.14 |
2 |
4051 |
卖出 |
| 09:36:24 |
43.19 |
28 |
4079 |
买入 |
| 09:36:27 |
43.15 |
2 |
4081 |
卖出 |
| 09:36:30 |
43.16 |
4 |
4085 |
卖出 |
| 09:36:33 |
43.16 |
9 |
4094 |
卖出 |
| 09:36:36 |
43.14 |
56 |
4150 |
卖出 |
| 09:36:39 |
43.15 |
28 |
4178 |
买入 |
| 09:36:42 |
43.13 |
4 |
4182 |
卖出 |
| 09:36:45 |
43.13 |
4 |
4186 |
卖出 |
| 09:36:48 |
43.13 |
30 |
4216 |
卖出 |
| 09:36:51 |
43.14 |
36 |
4252 |
卖出 |
| 09:36:54 |
43.13 |
131 |
4383 |
卖出 |
| 09:36:57 |
43.13 |
98 |
4481 |
买入 |
| 09:37:00 |
43.14 |
15 |
4496 |
买入 |
| 09:37:03 |
43.13 |
67 |
4563 |
卖出 |
| 09:37:06 |
43.13 |
28 |
4591 |
买入 |
| 09:37:09 |
43.19 |
128 |
4719 |
买入 |
| 09:37:12 |
43.14 |
2 |
4721 |
卖出 |
| 09:37:15 |
43.14 |
2 |
4723 |
卖出 |
| 09:37:18 |
43.19 |
11 |
4734 |
买入 |
| 09:37:24 |
43.15 |
40 |
4774 |
卖出 |
| 09:37:27 |
43.15 |
14 |
4788 |
卖出 |
| 09:37:30 |
43.19 |
1 |
4789 |
买入 |
| 09:37:33 |
43.16 |
1 |
4790 |
卖出 |
| 09:37:36 |
43.19 |
7 |
4797 |
买入 |
| 09:37:42 |
43.18 |
1 |
4798 |
卖出 |
| 09:37:48 |
43.18 |
5 |
4803 |
卖出 |
| 09:37:51 |
43.17 |
52 |
4855 |
卖出 |
| 09:37:54 |
43.18 |
30 |
4885 |
买入 |
| 09:37:57 |
43.17 |
3 |
4888 |
卖出 |
| 09:38:00 |
43.17 |
53 |
4941 |
买入 |
| 09:38:03 |
43.12 |
194 |
5135 |
卖出 |
| 09:38:06 |
43.16 |
33 |
5168 |
买入 |
| 09:38:09 |
43.15 |
21 |
5189 |
卖出 |
| 09:38:12 |
43.11 |
23 |
5212 |
卖出 |
| 09:38:15 |
43.1 |
44 |
5256 |
卖出 |
| 09:38:18 |
43.17 |
17 |
5273 |
买入 |
| 09:38:21 |
43.12 |
45 |
5318 |
买入 |
| 09:38:24 |
43.12 |
3 |
5321 |
买入 |
| 09:38:27 |
43.1 |
43 |
5364 |
卖出 |
| 09:38:30 |
43.11 |
2 |
5366 |
买入 |
| 09:38:33 |
43.12 |
40 |
5406 |
买入 |
| 09:38:36 |
43.1 |
47 |
5453 |
卖出 |
| 09:38:39 |
43.15 |
21 |
5474 |
买入 |
| 09:38:42 |
43.1 |
11 |
5485 |
卖出 |
| 09:38:45 |
43.11 |
24 |
5509 |
卖出 |
| 09:38:48 |
43.11 |
10 |
5519 |
卖出 |
| 09:38:51 |
43.13 |
9 |
5528 |
买入 |
| 09:38:57 |
43.13 |
15 |
5543 |
买入 |
| 09:39:03 |
43.13 |
27 |
5570 |
卖出 |
| 09:39:06 |
43.13 |
12 |
5582 |
买入 |
| 09:39:09 |
43.11 |
9 |
5591 |
卖出 |
| 09:39:12 |
43.13 |
6 |
5597 |
买入 |
| 09:39:18 |
43.12 |
2 |
5599 |
卖出 |
| 09:39:21 |
43.13 |
5 |
5604 |
买入 |
| 09:39:27 |
43.12 |
20 |
5624 |
卖出 |
| 09:39:30 |
43.12 |
28 |
5652 |
卖出 |
| 09:39:33 |
43.12 |
29 |
5681 |
卖出 |
| 09:39:36 |
43.11 |
61 |
5742 |
卖出 |
| 09:39:39 |
43.12 |
26 |
5768 |
买入 |
| 09:39:42 |
43.1 |
81 |
5849 |
卖出 |
| 09:39:45 |
43.11 |
49 |
5898 |
买入 |
| 09:39:48 |
43.09 |
1 |
5899 |
卖出 |
| 09:39:51 |
43.09 |
30 |
5929 |
卖出 |
| 09:39:54 |
43.1 |
2 |
5931 |
买入 |
| 09:39:57 |
43.09 |
4 |
5935 |
卖出 |
| 09:40:00 |
43.09 |
10 |
5945 |
卖出 |
| 09:40:03 |
43.09 |
28 |
5973 |
卖出 |
| 09:40:06 |
43.08 |
7 |
5980 |
卖出 |
| 09:40:09 |
43.08 |
32 |
6012 |
卖出 |
| 09:40:12 |
43.09 |
18 |
6030 |
买入 |
| 09:40:15 |
43.1 |
43 |
6073 |
买入 |
| 09:40:18 |
43.08 |
1 |
6074 |
卖出 |
| 09:40:21 |
43.09 |
4 |
6078 |
买入 |
| 09:40:24 |
43.09 |
19 |
6097 |
买入 |
| 09:40:27 |
43.08 |
18 |
6115 |
卖出 |
| 09:40:30 |
43.08 |
51 |
6166 |
卖出 |
| 09:40:33 |
43.08 |
19 |
6185 |
卖出 |
| 09:40:36 |
43.08 |
15 |
6200 |
卖出 |
| 09:40:39 |
43.09 |
4 |
6204 |
买入 |
| 09:40:42 |
43.08 |
6 |
6210 |
卖出 |
| 09:40:45 |
43.09 |
3 |
6213 |
买入 |
| 09:40:48 |
43.08 |
2 |
6215 |
卖出 |
| 09:40:51 |
43.08 |
47 |
6262 |
卖出 |
| 09:40:54 |
43.1 |
3 |
6265 |
买入 |
| 09:40:57 |
43.08 |
13 |
6278 |
卖出 |
| 09:41:00 |
43.09 |
16 |
6294 |
买入 |
| 09:41:03 |
43.1 |
65 |
6359 |
买入 |
| 09:41:06 |
43.1 |
30 |
6389 |
卖出 |
| 09:41:09 |
43.1 |
1 |
6390 |
卖出 |
| 09:41:12 |
43.1 |
4 |
6394 |
卖出 |
| 09:41:15 |
43.1 |
5 |
6399 |
卖出 |
| 09:41:18 |
43.1 |
36 |
6435 |
卖出 |
| 09:41:21 |
43.14 |
39 |
6474 |
买入 |
| 09:41:24 |
43.11 |
9 |
6483 |
卖出 |
| 09:41:27 |
43.11 |
1 |
6484 |
买入 |
| 09:41:30 |
43.11 |
1 |
6485 |
买入 |
| 09:41:33 |
43.11 |
65 |
6550 |
买入 |
| 09:41:36 |
43.14 |
10 |
6560 |
买入 |
| 09:41:39 |
43.14 |
2 |
6562 |
买入 |
| 09:41:42 |
43.14 |
2 |
6564 |
买入 |
| 09:41:45 |
43.11 |
17 |
6581 |
卖出 |
| 09:41:51 |
43.12 |
2 |
6583 |
买入 |
| 09:41:54 |
43.13 |
1 |
6584 |
买入 |
| 09:41:57 |
43.1 |
26 |
6610 |
卖出 |
| 09:42:00 |
43.11 |
10 |
6620 |
买入 |
| 09:42:03 |
43.11 |
5 |
6625 |
卖出 |
| 09:42:09 |
43.13 |
1 |
6626 |
买入 |
| 09:42:12 |
43.11 |
4 |
6630 |
卖出 |
| 09:42:15 |
43.13 |
1 |
6631 |
买入 |
| 09:42:18 |
43.12 |
4 |
6635 |
卖出 |
| 09:42:21 |
43.12 |
5 |
6640 |
卖出 |
| 09:42:27 |
43.13 |
9 |
6649 |
买入 |
| 09:42:30 |
43.13 |
6 |
6655 |
卖出 |
| 09:42:33 |
43.12 |
3 |
6658 |
卖出 |
| 09:42:42 |
43.13 |
9 |
6667 |
买入 |
| 09:42:45 |
43.12 |
8 |
6675 |
卖出 |
| 09:42:48 |
43.13 |
15 |
6690 |
买入 |
| 09:42:51 |
43.13 |
47 |
6737 |
买入 |
| 09:42:54 |
43.13 |
19 |
6756 |
买入 |
| 09:42:57 |
43.13 |
13 |
6769 |
买入 |
| 09:43:00 |
43.13 |
10 |
6779 |
买入 |
| 09:43:03 |
43.17 |
57 |
6836 |
买入 |
| 09:43:06 |
43.17 |
2 |
6838 |
买入 |
| 09:43:09 |
43.13 |
21 |
6859 |
卖出 |
| 09:43:12 |
43.12 |
10 |
6869 |
卖出 |
| 09:43:15 |
43.14 |
4 |
6873 |
买入 |
| 09:43:18 |
43.14 |
1 |
6874 |
买入 |
| 09:43:21 |
43.17 |
3 |
6877 |
买入 |
| 09:43:24 |
43.13 |
6 |
6883 |
卖出 |
| 09:43:27 |
43.13 |
12 |
6895 |
卖出 |
| 09:43:33 |
43.13 |
3 |
6898 |
买入 |
| 09:43:36 |
43.12 |
19 |
6917 |
卖出 |
| 09:43:39 |
43.13 |
16 |
6933 |
买入 |
| 09:43:45 |
43.12 |
1 |
6934 |
卖出 |
| 09:43:48 |
43.13 |
1 |
6935 |
买入 |
| 09:43:51 |
43.12 |
39 |
6974 |
卖出 |
| 09:43:54 |
43.12 |
6 |
6980 |
买入 |
| 09:43:57 |
43.12 |
9 |
6989 |
买入 |
| 09:44:00 |
43.13 |
1 |
6990 |
买入 |
| 09:44:03 |
43.1 |
57 |
7047 |
卖出 |
| 09:44:09 |
43.1 |
2 |
7049 |
卖出 |
| 09:44:12 |
43.11 |
1 |
7050 |
买入 |
| 09:44:18 |
43.11 |
9 |
7059 |
买入 |
| 09:44:21 |
43.11 |
2 |
7061 |
买入 |
| 09:44:31 |
43.12 |
1 |
7062 |
买入 |
| 09:44:33 |
43.11 |
8 |
7070 |
卖出 |
| 09:44:36 |
43.1 |
16 |
7086 |
卖出 |
| 09:44:39 |
43.11 |
6 |
7092 |
买入 |
| 09:44:42 |
43.11 |
50 |
7142 |
买入 |
| 09:44:45 |
43.11 |
1 |
7143 |
买入 |
| 09:44:48 |
43.1 |
7 |
7150 |
卖出 |
| 09:44:54 |
43.11 |
9 |
7159 |
买入 |
| 09:44:57 |
43.11 |
36 |
7195 |
卖出 |
| 09:45:00 |
43.11 |
12 |
7207 |
买入 |
| 09:45:03 |
43.1 |
17 |
7224 |
卖出 |
| 09:45:06 |
43.1 |
2 |
7226 |
卖出 |
| 09:45:09 |
43.1 |
2 |
7228 |
卖出 |
| 09:45:12 |
43.12 |
13 |
7241 |
买入 |
| 09:45:15 |
43.12 |
30 |
7271 |
买入 |
| 09:45:21 |
43.1 |
3 |
7274 |
卖出 |
| 09:45:24 |
43.1 |
3 |
7277 |
买入 |