金海高科[603311]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:03 |
12 |
8 |
8 |
集合竞价 |
| 09:19:03 |
12.01 |
8 |
8 |
集合竞价 |
| 09:25:00 |
12.02 |
51 |
51 |
集合竞价 |
| 09:25:05 |
12.02 |
51 |
102 |
卖出 |
| 09:30:00 |
12.16 |
6 |
108 |
买入 |
| 09:30:03 |
12.16 |
12 |
120 |
买入 |
| 09:30:06 |
12.16 |
13 |
133 |
买入 |
| 09:30:09 |
12.15 |
62 |
195 |
卖出 |
| 09:30:12 |
12.16 |
58 |
253 |
买入 |
| 09:30:15 |
12.17 |
1 |
254 |
买入 |
| 09:30:18 |
12.16 |
36 |
290 |
卖出 |
| 09:30:21 |
12.16 |
2 |
292 |
买入 |
| 09:30:24 |
12.16 |
2 |
294 |
买入 |
| 09:30:27 |
12.16 |
2 |
296 |
买入 |
| 09:30:30 |
12.13 |
3 |
299 |
卖出 |
| 09:30:33 |
12.14 |
4 |
303 |
买入 |
| 09:30:36 |
12.13 |
2 |
305 |
卖出 |
| 09:30:39 |
12.13 |
8 |
313 |
卖出 |
| 09:30:42 |
12.12 |
2 |
315 |
卖出 |
| 09:30:45 |
12.13 |
35 |
350 |
买入 |
| 09:30:48 |
12.09 |
1 |
351 |
卖出 |
| 09:30:51 |
12.09 |
43 |
394 |
卖出 |
| 09:30:54 |
12.08 |
31 |
425 |
卖出 |
| 09:31:00 |
12.08 |
9 |
434 |
卖出 |
| 09:31:03 |
12.08 |
3 |
437 |
卖出 |
| 09:31:06 |
12.09 |
31 |
468 |
买入 |
| 09:31:09 |
12.09 |
5 |
473 |
卖出 |
| 09:31:12 |
12.09 |
8 |
481 |
卖出 |
| 09:31:15 |
12.08 |
14 |
495 |
买入 |
| 09:31:18 |
12.09 |
2 |
497 |
买入 |
| 09:31:24 |
12.1 |
3 |
500 |
买入 |
| 09:31:27 |
12.13 |
7 |
507 |
买入 |
| 09:31:30 |
12.14 |
7 |
514 |
买入 |
| 09:31:33 |
12.14 |
3 |
517 |
卖出 |
| 09:31:42 |
12.15 |
1 |
518 |
买入 |
| 09:31:45 |
12.14 |
2 |
520 |
卖出 |
| 09:31:48 |
12.14 |
9 |
529 |
卖出 |
| 09:31:51 |
12.15 |
15 |
544 |
买入 |
| 09:31:54 |
12.14 |
7 |
551 |
卖出 |
| 09:31:57 |
12.13 |
9 |
560 |
卖出 |
| 09:32:00 |
12.13 |
14 |
574 |
卖出 |
| 09:32:09 |
12.12 |
6 |
580 |
卖出 |
| 09:32:12 |
12.12 |
1 |
581 |
卖出 |
| 09:32:18 |
12.12 |
9 |
590 |
卖出 |
| 09:32:21 |
12.13 |
2 |
592 |
买入 |
| 09:32:24 |
12.13 |
10 |
602 |
买入 |
| 09:32:27 |
12.14 |
10 |
612 |
买入 |
| 09:32:30 |
12.14 |
15 |
627 |
卖出 |
| 09:32:33 |
12.16 |
4 |
631 |
买入 |
| 09:32:36 |
12.17 |
11 |
642 |
买入 |
| 09:32:39 |
12.15 |
2 |
644 |
卖出 |
| 09:32:42 |
12.15 |
1 |
645 |
卖出 |
| 09:32:45 |
12.15 |
8 |
653 |
卖出 |
| 09:32:48 |
12.14 |
6 |
659 |
卖出 |
| 09:32:51 |
12.12 |
43 |
702 |
卖出 |
| 09:32:54 |
12.12 |
1 |
703 |
卖出 |
| 09:32:57 |
12.12 |
2 |
705 |
卖出 |
| 09:33:00 |
12.13 |
10 |
715 |
买入 |
| 09:33:03 |
12.13 |
19 |
734 |
卖出 |
| 09:33:06 |
12.13 |
1 |
735 |
买入 |
| 09:33:09 |
12.14 |
18 |
753 |
买入 |
| 09:33:15 |
12.15 |
4 |
757 |
买入 |
| 09:33:21 |
12.15 |
7 |
764 |
卖出 |
| 09:33:24 |
12.19 |
79 |
843 |
买入 |
| 09:33:27 |
12.18 |
11 |
854 |
卖出 |
| 09:33:30 |
12.18 |
19 |
873 |
买入 |
| 09:33:33 |
12.14 |
4 |
877 |
卖出 |
| 09:33:36 |
12.15 |
28 |
905 |
买入 |
| 09:33:39 |
12.18 |
28 |
933 |
买入 |
| 09:33:42 |
12.18 |
29 |
962 |
卖出 |
| 09:33:45 |
12.18 |
53 |
1015 |
卖出 |
| 09:33:54 |
12.17 |
110 |
1125 |
卖出 |
| 09:33:57 |
12.18 |
18 |
1143 |
买入 |
| 09:34:03 |
12.15 |
22 |
1165 |
卖出 |
| 09:34:09 |
12.14 |
3 |
1168 |
卖出 |
| 09:34:15 |
12.16 |
8 |
1176 |
买入 |
| 09:34:21 |
12.15 |
5 |
1181 |
卖出 |
| 09:34:24 |
12.17 |
21 |
1202 |
买入 |
| 09:34:39 |
12.17 |
2 |
1204 |
买入 |
| 09:34:42 |
12.18 |
44 |
1248 |
买入 |
| 09:34:45 |
12.18 |
2 |
1250 |
买入 |
| 09:34:48 |
12.18 |
8 |
1258 |
买入 |
| 09:34:51 |
12.18 |
7 |
1265 |
买入 |
| 09:34:57 |
12.18 |
18 |
1283 |
买入 |
| 09:35:03 |
12.18 |
59 |
1342 |
买入 |
| 09:35:06 |
12.15 |
6 |
1348 |
卖出 |
| 09:35:09 |
12.15 |
21 |
1369 |
卖出 |
| 09:35:12 |
12.16 |
12 |
1381 |
买入 |
| 09:35:15 |
12.17 |
21 |
1402 |
买入 |
| 09:35:18 |
12.18 |
7 |
1409 |
买入 |
| 09:35:21 |
12.19 |
75 |
1484 |
买入 |
| 09:35:24 |
12.18 |
18 |
1502 |
买入 |
| 09:35:27 |
12.18 |
5 |
1507 |
买入 |
| 09:35:30 |
12.18 |
2 |
1509 |
买入 |
| 09:35:33 |
12.18 |
1 |
1510 |
买入 |
| 09:35:36 |
12.19 |
11 |
1521 |
买入 |
| 09:35:39 |
12.19 |
1 |
1522 |
买入 |
| 09:35:45 |
12.18 |
3 |
1525 |
卖出 |
| 09:35:48 |
12.18 |
4 |
1529 |
买入 |
| 09:35:51 |
12.18 |
20 |
1549 |
卖出 |
| 09:35:54 |
12.18 |
1 |
1550 |
买入 |
| 09:36:00 |
12.17 |
9 |
1559 |
卖出 |
| 09:36:03 |
12.17 |
1 |
1560 |
买入 |
| 09:36:18 |
12.16 |
6 |
1566 |
卖出 |
| 09:36:21 |
12.16 |
7 |
1573 |
买入 |
| 09:36:24 |
12.16 |
9 |
1582 |
买入 |
| 09:36:27 |
12.16 |
28 |
1610 |
买入 |
| 09:36:30 |
12.15 |
17 |
1627 |
卖出 |
| 09:36:33 |
12.15 |
9 |
1636 |
买入 |
| 09:36:42 |
12.15 |
8 |
1644 |
卖出 |
| 09:36:48 |
12.17 |
5 |
1649 |
买入 |
| 09:36:51 |
12.17 |
8 |
1657 |
买入 |
| 09:36:54 |
12.17 |
7 |
1664 |
买入 |
| 09:36:57 |
12.17 |
3 |
1667 |
买入 |
| 09:37:00 |
12.17 |
4 |
1671 |
买入 |
| 09:37:03 |
12.17 |
3 |
1674 |
买入 |
| 09:37:06 |
12.17 |
33 |
1707 |
买入 |
| 09:37:12 |
12.17 |
3 |
1710 |
卖出 |
| 09:37:18 |
12.18 |
4 |
1714 |
买入 |
| 09:37:21 |
12.18 |
27 |
1741 |
买入 |
| 09:37:30 |
12.18 |
3 |
1744 |
卖出 |
| 09:37:33 |
12.17 |
9 |
1753 |
卖出 |
| 09:37:36 |
12.16 |
57 |
1810 |
卖出 |
| 09:37:51 |
12.15 |
3 |
1813 |
卖出 |
| 09:38:00 |
12.14 |
1 |
1814 |
卖出 |
| 09:38:03 |
12.16 |
36 |
1850 |
买入 |
| 09:38:06 |
12.14 |
36 |
1886 |
卖出 |
| 09:38:12 |
12.12 |
1 |
1887 |
卖出 |
| 09:38:18 |
12.12 |
12 |
1899 |
卖出 |
| 09:38:21 |
12.12 |
6 |
1905 |
卖出 |
| 09:38:24 |
12.12 |
2 |
1907 |
卖出 |
| 09:38:27 |
12.12 |
8 |
1915 |
卖出 |
| 09:38:30 |
12.12 |
16 |
1931 |
卖出 |
| 09:38:33 |
12.1 |
2 |
1933 |
卖出 |
| 09:38:42 |
12.12 |
6 |
1939 |
买入 |
| 09:38:51 |
12.12 |
1 |
1940 |
买入 |
| 09:38:54 |
12.1 |
13 |
1953 |
卖出 |
| 09:38:57 |
12.1 |
10 |
1963 |
卖出 |
| 09:39:00 |
12.1 |
10 |
1973 |
卖出 |
| 09:39:03 |
12.1 |
6 |
1979 |
卖出 |
| 09:39:06 |
12.1 |
1 |
1980 |
卖出 |
| 09:39:09 |
12.1 |
2 |
1982 |
卖出 |
| 09:39:12 |
12.1 |
4 |
1986 |
卖出 |
| 09:39:15 |
12.1 |
3 |
1989 |
买入 |
| 09:39:18 |
12.1 |
2 |
1991 |
卖出 |
| 09:39:21 |
12.1 |
8 |
1999 |
买入 |
| 09:39:24 |
12.09 |
3 |
2002 |
卖出 |
| 09:39:33 |
12.09 |
2 |
2004 |
卖出 |
| 09:39:36 |
12.1 |
3 |
2007 |
买入 |
| 09:39:39 |
12.1 |
5 |
2012 |
买入 |
| 09:39:42 |
12.11 |
14 |
2026 |
买入 |
| 09:39:48 |
12.12 |
1 |
2027 |
买入 |
| 09:39:51 |
12.12 |
5 |
2032 |
卖出 |
| 09:39:54 |
12.12 |
27 |
2059 |
买入 |
| 09:40:12 |
12.14 |
1 |
2060 |
买入 |
| 09:40:15 |
12.14 |
2 |
2062 |
买入 |
| 09:40:21 |
12.14 |
1 |
2063 |
买入 |
| 09:40:27 |
12.1 |
1 |
2064 |
卖出 |
| 09:40:30 |
12.1 |
2 |
2066 |
卖出 |
| 09:40:33 |
12.12 |
3 |
2069 |
买入 |
| 09:40:39 |
12.11 |
3 |
2072 |
卖出 |
| 09:40:42 |
12.12 |
2 |
2074 |
买入 |
| 09:40:45 |
12.12 |
4 |
2078 |
买入 |
| 09:40:48 |
12.12 |
5 |
2083 |
买入 |
| 09:40:51 |
12.13 |
2 |
2085 |
买入 |
| 09:41:00 |
12.12 |
2 |
2087 |
卖出 |
| 09:41:03 |
12.13 |
22 |
2109 |
买入 |
| 09:41:12 |
12.1 |
11 |
2120 |
卖出 |
| 09:41:15 |
12.11 |
2 |
2122 |
买入 |
| 09:41:18 |
12.1 |
1 |
2123 |
卖出 |
| 09:41:30 |
12.1 |
10 |
2133 |
卖出 |
| 09:41:33 |
12.1 |
5 |
2138 |
卖出 |
| 09:41:39 |
12.11 |
4 |
2142 |
买入 |
| 09:41:48 |
12.1 |
1 |
2143 |
卖出 |
| 09:41:51 |
12.1 |
38 |
2181 |
卖出 |
| 09:41:54 |
12.09 |
5 |
2186 |
卖出 |
| 09:41:57 |
12.09 |
9 |
2195 |
卖出 |
| 09:42:00 |
12.09 |
9 |
2204 |
卖出 |
| 09:42:03 |
12.09 |
8 |
2212 |
卖出 |
| 09:42:06 |
12.09 |
7 |
2219 |
卖出 |
| 09:42:09 |
12.08 |
36 |
2255 |
卖出 |
| 09:42:12 |
12.06 |
1 |
2256 |
卖出 |
| 09:42:21 |
12.06 |
1 |
2257 |
卖出 |
| 09:42:24 |
12.06 |
1 |
2258 |
卖出 |
| 09:42:30 |
12.07 |
11 |
2269 |
买入 |
| 09:42:33 |
12.06 |
2 |
2271 |
卖出 |
| 09:42:42 |
12.07 |
7 |
2278 |
买入 |
| 09:42:45 |
12.08 |
12 |
2290 |
买入 |
| 09:42:48 |
12.08 |
4 |
2294 |
卖出 |
| 09:42:51 |
12.09 |
4 |
2298 |
买入 |
| 09:42:54 |
12.09 |
3 |
2301 |
买入 |
| 09:43:03 |
12.09 |
3 |
2304 |
买入 |
| 09:43:09 |
12.08 |
16 |
2320 |
卖出 |
| 09:43:12 |
12.07 |
14 |
2334 |
卖出 |
| 09:43:15 |
12.07 |
7 |
2341 |
卖出 |
| 09:43:18 |
12.07 |
9 |
2350 |
卖出 |
| 09:43:21 |
12.07 |
14 |
2364 |
卖出 |
| 09:43:24 |
12.07 |
6 |
2370 |
卖出 |
| 09:43:27 |
12.07 |
5 |
2375 |
卖出 |
| 09:43:30 |
12.07 |
3 |
2378 |
卖出 |
| 09:43:33 |
12.08 |
5 |
2383 |
买入 |
| 09:43:36 |
12.07 |
16 |
2399 |
卖出 |
| 09:43:42 |
12.06 |
11 |
2410 |
卖出 |
| 09:43:45 |
12.07 |
1 |
2411 |
买入 |
| 09:43:51 |
12.07 |
9 |
2420 |
卖出 |
| 09:43:57 |
12.07 |
3 |
2423 |
买入 |
| 09:44:03 |
12.07 |
1 |
2424 |
买入 |
| 09:44:09 |
12.07 |
12 |
2436 |
买入 |
| 09:44:12 |
12.07 |
3 |
2439 |
买入 |
| 09:44:33 |
12.07 |
11 |
2450 |
买入 |
| 09:44:36 |
12.08 |
6 |
2456 |
买入 |
| 09:44:39 |
12.08 |
2 |
2458 |
买入 |
| 09:44:42 |
12.08 |
6 |
2464 |
买入 |
| 09:44:48 |
12.09 |
3 |
2467 |
买入 |
| 09:44:51 |
12.07 |
10 |
2477 |
卖出 |
| 09:44:54 |
12.11 |
22 |
2499 |
买入 |
| 09:45:03 |
12.11 |
17 |
2516 |
买入 |
| 09:45:30 |
12.07 |
1 |
2517 |
卖出 |
| 09:45:42 |
12.07 |
1 |
2518 |
卖出 |
| 09:45:48 |
12.08 |
1 |
2519 |
买入 |
| 09:45:51 |
12.07 |
2 |
2521 |
卖出 |
| 09:46:03 |
12.1 |
25 |
2546 |
买入 |
| 09:46:09 |
12.11 |
5 |
2551 |
买入 |
| 09:46:18 |
12.1 |
18 |
2569 |
卖出 |
| 09:46:21 |
12.1 |
1 |
2570 |
买入 |
| 09:46:27 |
12.11 |
10 |
2580 |
买入 |
| 09:46:33 |
12.1 |
6 |
2586 |
卖出 |
| 09:46:36 |
12.1 |
2 |
2588 |
卖出 |
| 09:46:48 |
12.09 |
21 |
2609 |
卖出 |
| 09:46:54 |
12.09 |
51 |
2660 |
卖出 |
| 09:46:57 |
12.08 |
7 |
2667 |
卖出 |
| 09:47:00 |
12.07 |
44 |
2711 |
卖出 |
| 09:47:09 |
12.09 |
3 |
2714 |
买入 |
| 09:47:12 |
12.09 |
11 |
2725 |
卖出 |
| 09:47:15 |
12.1 |
13 |
2738 |
买入 |
| 09:47:18 |
12.1 |
15 |
2753 |
买入 |
| 09:47:21 |
12.1 |
5 |
2758 |
卖出 |
| 09:47:24 |
12.13 |
19 |
2777 |
买入 |
| 09:47:27 |
12.09 |
2 |
2779 |
卖出 |
| 09:47:30 |
12.1 |
5 |
2784 |
买入 |
| 09:47:33 |
12.1 |
29 |
2813 |
卖出 |
| 09:47:36 |
12.09 |
7 |
2820 |
卖出 |
| 09:47:39 |
12.09 |
6 |
2826 |
卖出 |
| 09:47:45 |
12.09 |
6 |
2832 |
卖出 |
| 09:47:48 |
12.09 |
8 |
2840 |
卖出 |
| 09:47:57 |
12.12 |
74 |
2914 |
买入 |
| 09:48:36 |
12.12 |
1 |
2915 |
买入 |
| 09:48:39 |
12.12 |
2 |
2917 |
买入 |
| 09:48:48 |
12.09 |
12 |
2929 |
卖出 |
| 09:48:54 |
12.12 |
2 |
2931 |
买入 |
| 09:49:12 |
12.1 |
8 |
2939 |
卖出 |
| 09:49:15 |
12.1 |
7 |
2946 |
卖出 |
| 09:49:18 |
12.12 |
3 |
2949 |
买入 |
| 09:49:27 |
12.12 |
5 |
2954 |
买入 |
| 09:49:30 |
12.12 |
3 |
2957 |
买入 |
| 09:49:33 |
12.12 |
5 |
2962 |
买入 |
| 09:49:39 |
12.12 |
14 |
2976 |
买入 |
| 09:49:42 |
12.12 |
1 |
2977 |
卖出 |
| 09:49:54 |
12.12 |
18 |
2995 |
卖出 |
| 09:50:00 |
12.12 |
6 |
3001 |
买入 |
| 09:50:03 |
12.12 |
18 |
3019 |
买入 |
| 09:50:30 |
12.12 |
15 |
3034 |
买入 |
| 09:50:36 |
12.13 |
25 |
3059 |
买入 |
| 09:50:39 |
12.14 |
25 |
3084 |
买入 |
| 09:50:42 |
12.13 |
11 |
3095 |
卖出 |
| 09:50:45 |
12.14 |
6 |
3101 |
买入 |
| 09:50:48 |
12.18 |
18 |
3119 |
买入 |
| 09:50:57 |
12.17 |
4 |
3123 |
买入 |
| 09:51:03 |
12.17 |
24 |
3147 |
买入 |
| 09:51:06 |
12.14 |
1 |
3148 |
卖出 |
| 09:51:09 |
12.17 |
2 |
3150 |
买入 |
| 09:51:15 |
12.17 |
3 |
3153 |
买入 |
| 09:51:27 |
12.17 |
1 |
3154 |
买入 |
| 09:51:30 |
12.14 |
5 |
3159 |
卖出 |
| 09:51:33 |
12.14 |
83 |
3242 |
卖出 |
| 09:51:36 |
12.14 |
18 |
3260 |
买入 |
| 09:51:39 |
12.14 |
1 |
3261 |
买入 |
| 09:51:42 |
12.14 |
3 |
3264 |
买入 |
| 09:51:54 |
12.14 |
3 |
3267 |
买入 |
| 09:52:03 |
12.14 |
2 |
3269 |
买入 |
| 09:52:06 |
12.14 |
10 |
3279 |
买入 |
| 09:52:09 |
12.13 |
23 |
3302 |
卖出 |
| 09:52:12 |
12.14 |
2 |
3304 |
买入 |
| 09:52:15 |
12.14 |
4 |
3308 |
买入 |
| 09:52:27 |
12.14 |
4 |
3312 |
买入 |
| 09:52:45 |
12.14 |
5 |
3317 |
买入 |
| 09:52:48 |
12.13 |
7 |
3324 |
卖出 |
| 09:52:57 |
12.14 |
3 |
3327 |
买入 |
| 09:53:00 |
12.14 |
26 |
3353 |
买入 |
| 09:53:09 |
12.13 |
2 |
3355 |
卖出 |
| 09:53:15 |
12.14 |
8 |
3363 |
买入 |
| 09:53:18 |
12.15 |
5 |
3368 |
买入 |
| 09:53:24 |
12.15 |
2 |
3370 |
买入 |
| 09:53:30 |
12.17 |
5 |
3375 |
买入 |
| 09:53:33 |
12.17 |
29 |
3404 |
买入 |
| 09:53:42 |
12.13 |
2 |
3406 |
卖出 |
| 09:53:45 |
12.13 |
3 |
3409 |
卖出 |
| 09:53:48 |
12.16 |
2 |
3411 |
买入 |
| 09:54:06 |
12.17 |
1 |
3412 |
买入 |
| 09:54:12 |
12.17 |
27 |
3439 |
买入 |