金辰股份[603396]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
77.7 |
8 |
8 |
集合竞价 |
| 09:15:05 |
77.99 |
16 |
16 |
集合竞价 |
| 09:15:08 |
78 |
86 |
86 |
集合竞价 |
| 09:15:14 |
80.34 |
271 |
271 |
集合竞价 |
| 09:17:59 |
80.31 |
292 |
292 |
集合竞价 |
| 09:18:02 |
80.34 |
292 |
292 |
集合竞价 |
| 09:18:05 |
80.31 |
292 |
292 |
集合竞价 |
| 09:18:11 |
80.3 |
294 |
294 |
集合竞价 |
| 09:18:29 |
80 |
295 |
295 |
集合竞价 |
| 09:19:47 |
79.99 |
302 |
302 |
集合竞价 |
| 09:19:56 |
79.97 |
302 |
302 |
集合竞价 |
| 09:20:08 |
79.95 |
302 |
302 |
集合竞价 |
| 09:20:11 |
79.9 |
302 |
302 |
集合竞价 |
| 09:20:14 |
79.8 |
302 |
302 |
集合竞价 |
| 09:20:20 |
79.6 |
302 |
302 |
集合竞价 |
| 09:20:26 |
79.53 |
302 |
302 |
集合竞价 |
| 09:20:29 |
79.5 |
302 |
302 |
集合竞价 |
| 09:20:38 |
79 |
302 |
302 |
集合竞价 |
| 09:21:29 |
78.09 |
307 |
307 |
集合竞价 |
| 09:21:32 |
78.31 |
309 |
309 |
集合竞价 |
| 09:21:47 |
78.3 |
309 |
309 |
集合竞价 |
| 09:21:53 |
78.21 |
310 |
310 |
集合竞价 |
| 09:21:56 |
78.31 |
329 |
329 |
集合竞价 |
| 09:22:08 |
78.2 |
330 |
330 |
集合竞价 |
| 09:22:11 |
78.3 |
334 |
334 |
集合竞价 |
| 09:22:17 |
78.24 |
334 |
334 |
集合竞价 |
| 09:22:20 |
78.23 |
335 |
335 |
集合竞价 |
| 09:22:23 |
78.09 |
335 |
335 |
集合竞价 |
| 09:22:32 |
78 |
336 |
336 |
集合竞价 |
| 09:22:53 |
77.98 |
411 |
411 |
集合竞价 |
| 09:23:32 |
77.79 |
426 |
426 |
集合竞价 |
| 09:23:53 |
77.78 |
426 |
426 |
集合竞价 |
| 09:23:56 |
77.72 |
426 |
426 |
集合竞价 |
| 09:24:11 |
77.71 |
433 |
433 |
集合竞价 |
| 09:24:14 |
77.5 |
433 |
433 |
集合竞价 |
| 09:24:20 |
77.32 |
441 |
441 |
集合竞价 |
| 09:24:23 |
77.25 |
446 |
446 |
集合竞价 |
| 09:24:26 |
77.2 |
447 |
447 |
集合竞价 |
| 09:24:29 |
77.22 |
459 |
459 |
集合竞价 |
| 09:24:32 |
77.1 |
468 |
468 |
集合竞价 |
| 09:24:35 |
77 |
480 |
480 |
集合竞价 |
| 09:24:41 |
77.1 |
494 |
494 |
集合竞价 |
| 09:24:44 |
77 |
509 |
509 |
集合竞价 |
| 09:24:56 |
76.1 |
637 |
637 |
集合竞价 |
| 09:24:59 |
76.5 |
671 |
671 |
集合竞价 |
| 09:25:03 |
77 |
816 |
1487 |
买入 |
| 09:30:03 |
76.7 |
110 |
1597 |
卖出 |
| 09:30:06 |
76.7 |
171 |
1768 |
买入 |
| 09:30:09 |
76.5 |
332 |
2100 |
卖出 |
| 09:30:12 |
76.5 |
111 |
2211 |
买入 |
| 09:30:15 |
76.49 |
31 |
2242 |
卖出 |
| 09:30:18 |
76.18 |
25 |
2267 |
卖出 |
| 09:30:20 |
76.01 |
46 |
2313 |
卖出 |
| 09:30:23 |
76.17 |
82 |
2395 |
买入 |
| 09:30:26 |
76.02 |
35 |
2430 |
卖出 |
| 09:30:29 |
76.02 |
24 |
2454 |
卖出 |
| 09:30:32 |
76 |
177 |
2631 |
卖出 |
| 09:30:35 |
75.93 |
27 |
2658 |
卖出 |
| 09:30:38 |
75.72 |
57 |
2715 |
卖出 |
| 09:30:41 |
75.7 |
51 |
2766 |
卖出 |
| 09:30:44 |
75.67 |
35 |
2801 |
卖出 |
| 09:30:47 |
75.62 |
67 |
2868 |
卖出 |
| 09:30:50 |
75.95 |
388 |
3256 |
买入 |
| 09:30:53 |
75.62 |
97 |
3353 |
卖出 |
| 09:30:56 |
75.88 |
38 |
3391 |
买入 |
| 09:30:59 |
75.95 |
49 |
3440 |
买入 |
| 09:31:02 |
76.15 |
210 |
3650 |
买入 |
| 09:31:05 |
76.3 |
98 |
3748 |
买入 |
| 09:31:08 |
76.49 |
54 |
3802 |
买入 |
| 09:31:11 |
76.46 |
46 |
3848 |
卖出 |
| 09:31:14 |
76.49 |
30 |
3878 |
买入 |
| 09:31:17 |
76.61 |
32 |
3910 |
买入 |
| 09:31:20 |
76.6 |
64 |
3974 |
卖出 |
| 09:31:23 |
76.68 |
50 |
4024 |
买入 |
| 09:31:26 |
76.89 |
179 |
4203 |
买入 |
| 09:31:29 |
76.92 |
73 |
4276 |
买入 |
| 09:31:32 |
76.94 |
153 |
4429 |
买入 |
| 09:31:35 |
76.94 |
103 |
4532 |
买入 |
| 09:31:38 |
76.95 |
38 |
4570 |
买入 |
| 09:31:41 |
76.93 |
61 |
4631 |
卖出 |
| 09:31:44 |
76.95 |
23 |
4654 |
买入 |
| 09:31:47 |
76.93 |
147 |
4801 |
卖出 |
| 09:31:50 |
76.88 |
68 |
4869 |
卖出 |
| 09:31:53 |
76.72 |
23 |
4892 |
卖出 |
| 09:31:56 |
76.88 |
15 |
4907 |
买入 |
| 09:31:59 |
76.72 |
31 |
4938 |
卖出 |
| 09:32:02 |
76.65 |
39 |
4977 |
卖出 |
| 09:32:05 |
76.53 |
106 |
5083 |
卖出 |
| 09:32:08 |
76.6 |
57 |
5140 |
买入 |
| 09:32:11 |
76.59 |
93 |
5233 |
卖出 |
| 09:32:14 |
76.65 |
50 |
5283 |
买入 |
| 09:32:17 |
76.71 |
45 |
5328 |
买入 |
| 09:32:20 |
76.63 |
67 |
5395 |
卖出 |
| 09:32:23 |
76.65 |
32 |
5427 |
买入 |
| 09:32:26 |
76.63 |
114 |
5541 |
卖出 |
| 09:32:29 |
76.59 |
32 |
5573 |
卖出 |
| 09:32:32 |
76.63 |
124 |
5697 |
买入 |
| 09:32:35 |
76.4 |
16 |
5713 |
卖出 |
| 09:32:38 |
76.2 |
64 |
5777 |
卖出 |
| 09:32:41 |
76.15 |
55 |
5832 |
卖出 |
| 09:32:44 |
76.21 |
103 |
5935 |
买入 |
| 09:32:47 |
76.15 |
55 |
5990 |
买入 |
| 09:32:50 |
76.15 |
60 |
6050 |
买入 |
| 09:32:53 |
76.13 |
20 |
6070 |
卖出 |
| 09:32:56 |
76.13 |
16 |
6086 |
买入 |
| 09:32:59 |
76.13 |
32 |
6118 |
买入 |
| 09:33:02 |
76.06 |
99 |
6217 |
卖出 |
| 09:33:05 |
76.14 |
78 |
6295 |
买入 |
| 09:33:08 |
76.13 |
44 |
6339 |
卖出 |
| 09:33:11 |
76.06 |
36 |
6375 |
卖出 |
| 09:33:14 |
76.06 |
115 |
6490 |
卖出 |
| 09:33:17 |
76.01 |
192 |
6682 |
卖出 |
| 09:33:20 |
76 |
53 |
6735 |
卖出 |
| 09:33:23 |
76 |
72 |
6807 |
买入 |
| 09:33:26 |
76 |
61 |
6868 |
买入 |
| 09:33:29 |
76.07 |
88 |
6956 |
买入 |
| 09:33:32 |
76.15 |
44 |
7000 |
买入 |
| 09:33:35 |
76.21 |
13 |
7013 |
买入 |
| 09:33:38 |
76.21 |
16 |
7029 |
买入 |
| 09:33:41 |
76.21 |
94 |
7123 |
买入 |
| 09:33:44 |
76.22 |
16 |
7139 |
买入 |
| 09:33:47 |
76.23 |
15 |
7154 |
买入 |
| 09:33:50 |
76.47 |
12 |
7166 |
买入 |
| 09:33:53 |
76.49 |
60 |
7226 |
买入 |
| 09:33:56 |
76.3 |
22 |
7248 |
卖出 |
| 09:33:59 |
76.49 |
17 |
7265 |
买入 |
| 09:34:02 |
76.29 |
18 |
7283 |
卖出 |
| 09:34:05 |
76.21 |
97 |
7380 |
卖出 |
| 09:34:08 |
76.02 |
103 |
7483 |
卖出 |
| 09:34:11 |
75.95 |
163 |
7646 |
卖出 |
| 09:34:14 |
75.88 |
42 |
7688 |
卖出 |
| 09:34:17 |
76.02 |
171 |
7859 |
买入 |
| 09:34:20 |
76.01 |
146 |
8005 |
卖出 |
| 09:34:23 |
76 |
147 |
8152 |
卖出 |
| 09:34:26 |
75.93 |
54 |
8206 |
卖出 |
| 09:34:29 |
75.94 |
19 |
8225 |
买入 |
| 09:34:32 |
75.99 |
45 |
8270 |
买入 |
| 09:34:35 |
75.93 |
16 |
8286 |
卖出 |
| 09:34:38 |
75.94 |
42 |
8328 |
买入 |
| 09:34:41 |
75.89 |
60 |
8388 |
卖出 |
| 09:34:44 |
75.89 |
38 |
8426 |
卖出 |
| 09:34:47 |
75.81 |
70 |
8496 |
卖出 |
| 09:34:50 |
75.87 |
21 |
8517 |
买入 |
| 09:34:53 |
75.88 |
55 |
8572 |
买入 |
| 09:34:56 |
75.89 |
121 |
8693 |
买入 |
| 09:34:59 |
75.93 |
48 |
8741 |
买入 |
| 09:35:02 |
75.92 |
54 |
8795 |
卖出 |
| 09:35:05 |
75.91 |
56 |
8851 |
卖出 |
| 09:35:08 |
75.9 |
48 |
8899 |
卖出 |
| 09:35:11 |
75.97 |
104 |
9003 |
买入 |
| 09:35:14 |
76 |
83 |
9086 |
买入 |
| 09:35:17 |
76 |
86 |
9172 |
买入 |
| 09:35:20 |
76.01 |
77 |
9249 |
买入 |
| 09:35:23 |
76.02 |
73 |
9322 |
买入 |
| 09:35:26 |
76.05 |
18 |
9340 |
买入 |
| 09:35:29 |
75.92 |
190 |
9530 |
卖出 |
| 09:35:32 |
76.03 |
41 |
9571 |
买入 |
| 09:35:35 |
76.04 |
16 |
9587 |
买入 |
| 09:35:38 |
76 |
107 |
9694 |
卖出 |
| 09:35:41 |
75.98 |
73 |
9767 |
卖出 |
| 09:35:44 |
75.98 |
17 |
9784 |
卖出 |
| 09:35:47 |
76 |
16 |
9800 |
买入 |
| 09:35:50 |
76 |
132 |
9932 |
买入 |
| 09:35:53 |
75.98 |
90 |
10022 |
卖出 |
| 09:35:56 |
75.99 |
37 |
10059 |
买入 |
| 09:35:59 |
75.93 |
76 |
10135 |
卖出 |
| 09:36:02 |
75.94 |
16 |
10151 |
买入 |
| 09:36:05 |
76.05 |
72 |
10223 |
买入 |
| 09:36:08 |
76.07 |
77 |
10300 |
买入 |
| 09:36:11 |
76.01 |
8 |
10308 |
卖出 |
| 09:36:14 |
76.11 |
77 |
10385 |
买入 |
| 09:36:17 |
76.21 |
12 |
10397 |
买入 |
| 09:36:20 |
76.25 |
8 |
10405 |
买入 |
| 09:36:23 |
76.29 |
8 |
10413 |
买入 |
| 09:36:26 |
76.39 |
4 |
10417 |
买入 |
| 09:36:29 |
76.24 |
81 |
10498 |
卖出 |
| 09:36:32 |
76.1 |
65 |
10563 |
卖出 |
| 09:36:35 |
75.97 |
56 |
10619 |
卖出 |
| 09:36:38 |
76 |
19 |
10638 |
买入 |
| 09:36:41 |
75.9 |
269 |
10907 |
卖出 |
| 09:36:44 |
75.9 |
98 |
11005 |
卖出 |
| 09:36:47 |
75.84 |
39 |
11044 |
卖出 |
| 09:36:50 |
75.8 |
29 |
11073 |
卖出 |
| 09:36:53 |
75.85 |
18 |
11091 |
买入 |
| 09:36:56 |
75.8 |
20 |
11111 |
卖出 |
| 09:36:59 |
75.81 |
96 |
11207 |
买入 |
| 09:37:02 |
75.79 |
43 |
11250 |
卖出 |
| 09:37:05 |
75.79 |
71 |
11321 |
买入 |
| 09:37:08 |
75.72 |
63 |
11384 |
卖出 |
| 09:37:11 |
75.7 |
19 |
11403 |
卖出 |
| 09:37:14 |
75.68 |
45 |
11448 |
卖出 |
| 09:37:17 |
75.68 |
40 |
11488 |
卖出 |
| 09:37:20 |
75.68 |
12 |
11500 |
买入 |
| 09:37:24 |
75.65 |
38 |
11538 |
卖出 |
| 09:37:26 |
75.69 |
41 |
11579 |
买入 |
| 09:37:29 |
75.65 |
25 |
11604 |
卖出 |
| 09:37:32 |
75.65 |
43 |
11647 |
卖出 |
| 09:37:35 |
75.67 |
34 |
11681 |
买入 |
| 09:37:38 |
75.65 |
72 |
11753 |
卖出 |
| 09:37:41 |
75.65 |
81 |
11834 |
卖出 |
| 09:37:44 |
75.65 |
111 |
11945 |
买入 |
| 09:37:47 |
75.67 |
170 |
12115 |
买入 |
| 09:37:50 |
75.6 |
310 |
12425 |
卖出 |
| 09:37:53 |
75.58 |
200 |
12625 |
卖出 |
| 09:37:56 |
75.57 |
37 |
12662 |
卖出 |
| 09:37:59 |
75.54 |
30 |
12692 |
卖出 |
| 09:38:02 |
75.51 |
46 |
12738 |
卖出 |
| 09:38:05 |
75.51 |
29 |
12767 |
买入 |
| 09:38:08 |
75.48 |
87 |
12854 |
卖出 |
| 09:38:11 |
75.5 |
58 |
12912 |
买入 |
| 09:38:14 |
75.59 |
232 |
13144 |
买入 |
| 09:38:17 |
75.65 |
35 |
13179 |
买入 |
| 09:38:20 |
75.69 |
26 |
13205 |
买入 |
| 09:38:23 |
75.73 |
22 |
13227 |
买入 |
| 09:38:26 |
75.74 |
89 |
13316 |
买入 |
| 09:38:29 |
75.67 |
133 |
13449 |
卖出 |
| 09:38:32 |
75.75 |
32 |
13481 |
买入 |
| 09:38:35 |
75.73 |
92 |
13573 |
卖出 |
| 09:38:38 |
75.66 |
80 |
13653 |
卖出 |
| 09:38:41 |
75.79 |
58 |
13711 |
买入 |
| 09:38:44 |
75.8 |
22 |
13733 |
买入 |
| 09:38:47 |
75.8 |
11 |
13744 |
买入 |
| 09:38:50 |
75.81 |
24 |
13768 |
买入 |
| 09:38:53 |
75.79 |
137 |
13905 |
卖出 |
| 09:38:56 |
75.7 |
63 |
13968 |
卖出 |
| 09:38:59 |
75.67 |
71 |
14039 |
卖出 |
| 09:39:02 |
75.66 |
31 |
14070 |
卖出 |
| 09:39:05 |
75.75 |
32 |
14102 |
买入 |
| 09:39:08 |
75.74 |
42 |
14144 |
卖出 |
| 09:39:11 |
75.7 |
66 |
14210 |
卖出 |
| 09:39:14 |
75.74 |
30 |
14240 |
买入 |
| 09:39:17 |
75.72 |
182 |
14422 |
卖出 |
| 09:39:20 |
75.68 |
45 |
14467 |
卖出 |
| 09:39:23 |
75.6 |
40 |
14507 |
卖出 |
| 09:39:26 |
75.68 |
123 |
14630 |
买入 |
| 09:39:29 |
75.65 |
3 |
14633 |
卖出 |
| 09:39:32 |
75.66 |
19 |
14652 |
买入 |
| 09:39:35 |
75.6 |
19 |
14671 |
卖出 |
| 09:39:39 |
75.61 |
24 |
14695 |
买入 |
| 09:39:41 |
75.65 |
45 |
14740 |
买入 |
| 09:39:44 |
75.67 |
30 |
14770 |
买入 |
| 09:39:47 |
75.66 |
9 |
14779 |
卖出 |
| 09:39:50 |
75.65 |
36 |
14815 |
卖出 |
| 09:39:53 |
75.66 |
84 |
14899 |
买入 |
| 09:39:56 |
75.6 |
84 |
14983 |
卖出 |
| 09:39:59 |
75.67 |
104 |
15087 |
买入 |
| 09:40:02 |
75.63 |
39 |
15126 |
卖出 |
| 09:40:05 |
75.6 |
34 |
15160 |
卖出 |
| 09:40:08 |
75.6 |
73 |
15233 |
卖出 |
| 09:40:11 |
75.59 |
58 |
15291 |
卖出 |
| 09:40:14 |
75.6 |
58 |
15349 |
买入 |
| 09:40:17 |
75.6 |
13 |
15362 |
买入 |
| 09:40:21 |
75.6 |
34 |
15396 |
买入 |
| 09:40:23 |
75.65 |
24 |
15420 |
买入 |
| 09:40:26 |
75.69 |
90 |
15510 |
买入 |
| 09:40:29 |
75.65 |
52 |
15562 |
卖出 |
| 09:40:32 |
75.6 |
13 |
15575 |
卖出 |
| 09:40:35 |
75.58 |
16 |
15591 |
卖出 |
| 09:40:38 |
75.57 |
36 |
15627 |
卖出 |
| 09:40:41 |
75.51 |
99 |
15726 |
卖出 |
| 09:40:44 |
75.5 |
197 |
15923 |
卖出 |
| 09:40:47 |
75.46 |
225 |
16148 |
卖出 |
| 09:40:51 |
75.37 |
80 |
16228 |
卖出 |
| 09:40:53 |
75.36 |
27 |
16255 |
卖出 |
| 09:40:56 |
75.37 |
63 |
16318 |
买入 |
| 09:41:00 |
75.33 |
59 |
16377 |
卖出 |
| 09:41:02 |
75.32 |
48 |
16425 |
卖出 |
| 09:41:06 |
75.33 |
47 |
16472 |
买入 |
| 09:41:09 |
75.32 |
62 |
16534 |
卖出 |
| 09:41:12 |
75.32 |
46 |
16580 |
买入 |
| 09:41:15 |
75.3 |
76 |
16656 |
卖出 |
| 09:41:18 |
75.29 |
13 |
16669 |
卖出 |
| 09:41:20 |
75.31 |
45 |
16714 |
买入 |
| 09:41:23 |
75.26 |
21 |
16735 |
卖出 |
| 09:41:27 |
75.28 |
16 |
16751 |
买入 |
| 09:41:30 |
75.25 |
38 |
16789 |
卖出 |
| 09:41:33 |
75.22 |
978 |
17767 |
卖出 |
| 09:41:36 |
75.27 |
23 |
17790 |
买入 |
| 09:41:38 |
75.22 |
30 |
17820 |
卖出 |
| 09:41:42 |
75.21 |
11 |
17831 |
卖出 |
| 09:41:44 |
75.21 |
10 |
17841 |
买入 |
| 09:41:47 |
75.15 |
92 |
17933 |
卖出 |
| 09:41:51 |
75.15 |
18 |
17951 |
买入 |
| 09:41:54 |
75.12 |
18 |
17969 |
卖出 |
| 09:41:57 |
75.15 |
13 |
17982 |
买入 |
| 09:42:00 |
75.03 |
17 |
17999 |
卖出 |
| 09:42:03 |
75.01 |
46 |
18045 |
卖出 |
| 09:42:06 |
75.01 |
25 |
18070 |
买入 |
| 09:42:09 |
75 |
111 |
18181 |
卖出 |
| 09:42:12 |
74.97 |
64 |
18245 |
卖出 |
| 09:42:15 |
74.92 |
8 |
18253 |
卖出 |
| 09:42:18 |
74.94 |
13 |
18266 |
买入 |
| 09:42:20 |
74.97 |
42 |
18308 |
买入 |
| 09:42:24 |
74.94 |
28 |
18336 |
卖出 |
| 09:42:27 |
74.91 |
23 |
18359 |
卖出 |
| 09:42:30 |
74.94 |
10 |
18369 |
买入 |
| 09:42:33 |
74.96 |
228 |
18597 |
买入 |
| 09:42:36 |
74.92 |
63 |
18660 |
卖出 |
| 09:42:39 |
75 |
17 |
18677 |
买入 |
| 09:42:42 |
75 |
12 |
18689 |
卖出 |