金桥信息[603918]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
9.01 |
10 |
10 |
集合竞价 |
| 09:15:04 |
9 |
141 |
141 |
集合竞价 |
| 09:15:07 |
9.04 |
146 |
146 |
集合竞价 |
| 09:15:10 |
9.1 |
235 |
235 |
集合竞价 |
| 09:21:25 |
9.09 |
590 |
590 |
集合竞价 |
| 09:24:04 |
9.06 |
905 |
905 |
集合竞价 |
| 09:24:10 |
9.05 |
943 |
943 |
集合竞价 |
| 09:24:34 |
9 |
1615 |
1615 |
集合竞价 |
| 09:25:04 |
9.01 |
1993 |
3608 |
卖出 |
| 09:30:01 |
9.01 |
206 |
3814 |
卖出 |
| 09:30:04 |
9.01 |
1255 |
5069 |
卖出 |
| 09:30:07 |
9.03 |
540 |
5609 |
买入 |
| 09:30:10 |
9.04 |
352 |
5961 |
买入 |
| 09:30:13 |
9.05 |
472 |
6433 |
买入 |
| 09:30:16 |
9.05 |
195 |
6628 |
买入 |
| 09:30:19 |
9.08 |
53 |
6681 |
买入 |
| 09:30:22 |
9.09 |
1102 |
7783 |
买入 |
| 09:30:25 |
9.11 |
110 |
7893 |
买入 |
| 09:30:28 |
9.14 |
17 |
7910 |
买入 |
| 09:30:31 |
9.16 |
20 |
7930 |
买入 |
| 09:30:34 |
9.16 |
434 |
8364 |
卖出 |
| 09:30:37 |
9.16 |
61 |
8425 |
买入 |
| 09:30:40 |
9.14 |
137 |
8562 |
卖出 |
| 09:30:43 |
9.15 |
61 |
8623 |
卖出 |
| 09:30:46 |
9.14 |
56 |
8679 |
卖出 |
| 09:30:49 |
9.14 |
70 |
8749 |
卖出 |
| 09:30:52 |
9.13 |
64 |
8813 |
卖出 |
| 09:30:55 |
9.14 |
15 |
8828 |
买入 |
| 09:30:58 |
9.13 |
68 |
8896 |
卖出 |
| 09:31:01 |
9.11 |
199 |
9095 |
卖出 |
| 09:31:04 |
9.13 |
151 |
9246 |
卖出 |
| 09:31:07 |
9.11 |
68 |
9314 |
卖出 |
| 09:31:10 |
9.13 |
66 |
9380 |
买入 |
| 09:31:13 |
9.12 |
176 |
9556 |
卖出 |
| 09:31:16 |
9.14 |
364 |
9920 |
买入 |
| 09:31:19 |
9.15 |
96 |
10016 |
买入 |
| 09:31:22 |
9.17 |
44 |
10060 |
买入 |
| 09:31:25 |
9.18 |
87 |
10147 |
买入 |
| 09:31:28 |
9.22 |
339 |
10486 |
买入 |
| 09:31:31 |
9.21 |
35 |
10521 |
卖出 |
| 09:31:34 |
9.25 |
170 |
10691 |
买入 |
| 09:31:37 |
9.25 |
16 |
10707 |
买入 |
| 09:31:40 |
9.25 |
70 |
10777 |
卖出 |
| 09:31:43 |
9.28 |
294 |
11071 |
买入 |
| 09:31:46 |
9.28 |
326 |
11397 |
买入 |
| 09:31:49 |
9.29 |
312 |
11709 |
买入 |
| 09:31:52 |
9.35 |
512 |
12221 |
买入 |
| 09:31:55 |
9.31 |
368 |
12589 |
卖出 |
| 09:31:58 |
9.28 |
263 |
12852 |
卖出 |
| 09:32:01 |
9.29 |
296 |
13148 |
买入 |
| 09:32:04 |
9.29 |
227 |
13375 |
买入 |
| 09:32:07 |
9.28 |
181 |
13556 |
卖出 |
| 09:32:10 |
9.28 |
68 |
13624 |
买入 |
| 09:32:13 |
9.27 |
115 |
13739 |
卖出 |
| 09:32:16 |
9.31 |
99 |
13838 |
买入 |
| 09:32:19 |
9.3 |
191 |
14029 |
卖出 |
| 09:32:22 |
9.28 |
79 |
14108 |
卖出 |
| 09:32:25 |
9.29 |
239 |
14347 |
买入 |
| 09:32:28 |
9.27 |
273 |
14620 |
卖出 |
| 09:32:31 |
9.28 |
366 |
14986 |
买入 |
| 09:32:34 |
9.31 |
254 |
15240 |
买入 |
| 09:32:37 |
9.33 |
427 |
15667 |
买入 |
| 09:32:40 |
9.33 |
689 |
16356 |
买入 |
| 09:32:43 |
9.33 |
215 |
16571 |
卖出 |
| 09:32:46 |
9.35 |
63 |
16634 |
买入 |
| 09:32:49 |
9.38 |
777 |
17411 |
买入 |
| 09:32:52 |
9.38 |
478 |
17889 |
买入 |
| 09:32:55 |
9.37 |
309 |
18198 |
卖出 |
| 09:32:58 |
9.37 |
297 |
18495 |
卖出 |
| 09:33:01 |
9.38 |
491 |
18986 |
买入 |
| 09:33:04 |
9.4 |
773 |
19759 |
买入 |
| 09:33:07 |
9.4 |
535 |
20294 |
买入 |
| 09:33:10 |
9.47 |
530 |
20824 |
买入 |
| 09:33:13 |
9.46 |
188 |
21012 |
卖出 |
| 09:33:16 |
9.45 |
395 |
21407 |
卖出 |
| 09:33:19 |
9.44 |
339 |
21746 |
卖出 |
| 09:33:22 |
9.44 |
469 |
22215 |
买入 |
| 09:33:25 |
9.39 |
134 |
22349 |
卖出 |
| 09:33:28 |
9.39 |
295 |
22644 |
卖出 |
| 09:33:31 |
9.39 |
135 |
22779 |
买入 |
| 09:33:34 |
9.38 |
349 |
23128 |
卖出 |
| 09:33:37 |
9.38 |
313 |
23441 |
买入 |
| 09:33:40 |
9.38 |
90 |
23531 |
卖出 |
| 09:33:43 |
9.38 |
359 |
23890 |
买入 |
| 09:33:46 |
9.36 |
97 |
23987 |
卖出 |
| 09:33:49 |
9.37 |
258 |
24245 |
买入 |
| 09:33:52 |
9.36 |
103 |
24348 |
卖出 |
| 09:33:55 |
9.35 |
586 |
24934 |
卖出 |
| 09:33:58 |
9.35 |
61 |
24995 |
卖出 |
| 09:34:01 |
9.35 |
208 |
25203 |
卖出 |
| 09:34:04 |
9.36 |
128 |
25331 |
买入 |
| 09:34:07 |
9.35 |
40 |
25371 |
卖出 |
| 09:34:10 |
9.36 |
123 |
25494 |
买入 |
| 09:34:13 |
9.34 |
132 |
25626 |
卖出 |
| 09:34:16 |
9.35 |
59 |
25685 |
买入 |
| 09:34:19 |
9.35 |
20 |
25705 |
买入 |
| 09:34:22 |
9.35 |
78 |
25783 |
买入 |
| 09:34:25 |
9.36 |
199 |
25982 |
买入 |
| 09:34:28 |
9.35 |
831 |
26813 |
卖出 |
| 09:34:31 |
9.37 |
88 |
26901 |
买入 |
| 09:34:34 |
9.38 |
189 |
27090 |
买入 |
| 09:34:37 |
9.4 |
268 |
27358 |
买入 |
| 09:34:40 |
9.43 |
881 |
28239 |
买入 |
| 09:34:43 |
9.38 |
481 |
28720 |
卖出 |
| 09:34:46 |
9.4 |
39 |
28759 |
买入 |
| 09:34:49 |
9.4 |
95 |
28854 |
卖出 |
| 09:34:52 |
9.4 |
250 |
29104 |
卖出 |
| 09:34:55 |
9.42 |
214 |
29318 |
买入 |
| 09:34:58 |
9.42 |
294 |
29612 |
买入 |
| 09:35:01 |
9.42 |
334 |
29946 |
买入 |
| 09:35:04 |
9.41 |
92 |
30038 |
卖出 |
| 09:35:07 |
9.36 |
318 |
30356 |
卖出 |
| 09:35:10 |
9.37 |
127 |
30483 |
买入 |
| 09:35:13 |
9.37 |
217 |
30700 |
卖出 |
| 09:35:16 |
9.38 |
125 |
30825 |
买入 |
| 09:35:19 |
9.37 |
124 |
30949 |
卖出 |
| 09:35:22 |
9.35 |
120 |
31069 |
卖出 |
| 09:35:25 |
9.35 |
32 |
31101 |
卖出 |
| 09:35:28 |
9.34 |
157 |
31258 |
卖出 |
| 09:35:31 |
9.32 |
216 |
31474 |
卖出 |
| 09:35:34 |
9.32 |
419 |
31893 |
买入 |
| 09:35:37 |
9.32 |
210 |
32103 |
买入 |
| 09:35:40 |
9.35 |
103 |
32206 |
买入 |
| 09:35:43 |
9.36 |
79 |
32285 |
买入 |
| 09:35:46 |
9.35 |
54 |
32339 |
卖出 |
| 09:35:49 |
9.36 |
48 |
32387 |
买入 |
| 09:35:52 |
9.35 |
188 |
32575 |
卖出 |
| 09:35:55 |
9.35 |
137 |
32712 |
卖出 |
| 09:35:58 |
9.35 |
248 |
32960 |
买入 |
| 09:36:01 |
9.36 |
117 |
33077 |
买入 |
| 09:36:04 |
9.35 |
230 |
33307 |
卖出 |
| 09:36:07 |
9.37 |
300 |
33607 |
买入 |
| 09:36:10 |
9.4 |
616 |
34223 |
买入 |
| 09:36:13 |
9.42 |
659 |
34882 |
买入 |
| 09:36:16 |
9.42 |
575 |
35457 |
买入 |
| 09:36:19 |
9.41 |
164 |
35621 |
卖出 |
| 09:36:22 |
9.38 |
320 |
35941 |
卖出 |
| 09:36:25 |
9.38 |
199 |
36140 |
卖出 |
| 09:36:28 |
9.37 |
278 |
36418 |
卖出 |
| 09:36:31 |
9.36 |
187 |
36605 |
卖出 |
| 09:36:34 |
9.4 |
627 |
37232 |
买入 |
| 09:36:37 |
9.4 |
274 |
37506 |
卖出 |
| 09:36:40 |
9.39 |
766 |
38272 |
卖出 |
| 09:36:43 |
9.4 |
128 |
38400 |
买入 |
| 09:36:46 |
9.39 |
125 |
38525 |
卖出 |
| 09:36:49 |
9.39 |
80 |
38605 |
卖出 |
| 09:36:52 |
9.37 |
44 |
38649 |
卖出 |
| 09:36:55 |
9.37 |
219 |
38868 |
买入 |
| 09:36:58 |
9.38 |
16 |
38884 |
买入 |
| 09:37:01 |
9.36 |
154 |
39038 |
卖出 |
| 09:37:04 |
9.36 |
171 |
39209 |
买入 |
| 09:37:07 |
9.36 |
701 |
39910 |
买入 |
| 09:37:10 |
9.31 |
342 |
40252 |
卖出 |
| 09:37:13 |
9.3 |
216 |
40468 |
卖出 |
| 09:37:16 |
9.31 |
117 |
40585 |
买入 |
| 09:37:19 |
9.39 |
1 |
40586 |
买入 |
| 09:37:22 |
9.31 |
178 |
40764 |
卖出 |
| 09:37:28 |
9.32 |
26 |
40790 |
买入 |
| 09:37:31 |
9.32 |
12 |
40802 |
卖出 |
| 09:37:34 |
9.36 |
14 |
40816 |
买入 |
| 09:37:37 |
9.36 |
32 |
40848 |
买入 |
| 09:37:40 |
9.36 |
195 |
41043 |
买入 |
| 09:37:43 |
9.36 |
151 |
41194 |
卖出 |
| 09:37:46 |
9.36 |
2 |
41196 |
卖出 |
| 09:37:49 |
9.34 |
28 |
41224 |
卖出 |
| 09:37:52 |
9.34 |
2 |
41226 |
买入 |
| 09:37:55 |
9.38 |
301 |
41527 |
买入 |
| 09:37:58 |
9.38 |
1 |
41528 |
买入 |
| 09:38:01 |
9.38 |
4 |
41532 |
买入 |
| 09:38:04 |
9.37 |
45 |
41577 |
卖出 |
| 09:38:07 |
9.33 |
127 |
41704 |
卖出 |
| 09:38:10 |
9.34 |
97 |
41801 |
买入 |
| 09:38:13 |
9.34 |
56 |
41857 |
买入 |
| 09:38:16 |
9.32 |
129 |
41986 |
卖出 |
| 09:38:19 |
9.3 |
446 |
42432 |
卖出 |
| 09:38:22 |
9.3 |
165 |
42597 |
卖出 |
| 09:38:25 |
9.3 |
122 |
42719 |
卖出 |
| 09:38:28 |
9.3 |
4 |
42723 |
买入 |
| 09:38:31 |
9.28 |
15 |
42738 |
卖出 |
| 09:38:34 |
9.3 |
37 |
42775 |
买入 |
| 09:38:37 |
9.3 |
46 |
42821 |
买入 |
| 09:38:40 |
9.37 |
450 |
43271 |
买入 |
| 09:38:43 |
9.32 |
27 |
43298 |
卖出 |
| 09:38:46 |
9.32 |
16 |
43314 |
卖出 |
| 09:38:49 |
9.32 |
32 |
43346 |
卖出 |
| 09:38:52 |
9.32 |
53 |
43399 |
卖出 |
| 09:38:55 |
9.32 |
22 |
43421 |
买入 |
| 09:38:58 |
9.31 |
255 |
43676 |
卖出 |
| 09:39:01 |
9.34 |
111 |
43787 |
买入 |
| 09:39:04 |
9.31 |
5 |
43792 |
卖出 |
| 09:39:07 |
9.32 |
67 |
43859 |
买入 |
| 09:39:10 |
9.33 |
12 |
43871 |
买入 |
| 09:39:13 |
9.33 |
16 |
43887 |
卖出 |
| 09:39:16 |
9.34 |
19 |
43906 |
买入 |
| 09:39:19 |
9.34 |
56 |
43962 |
买入 |
| 09:39:22 |
9.34 |
102 |
44064 |
卖出 |
| 09:39:25 |
9.33 |
23 |
44087 |
卖出 |
| 09:39:28 |
9.34 |
113 |
44200 |
买入 |
| 09:39:31 |
9.33 |
63 |
44263 |
卖出 |
| 09:39:34 |
9.34 |
59 |
44322 |
买入 |
| 09:39:37 |
9.33 |
26 |
44348 |
卖出 |
| 09:39:40 |
9.33 |
183 |
44531 |
买入 |
| 09:39:43 |
9.34 |
77 |
44608 |
买入 |
| 09:39:46 |
9.34 |
37 |
44645 |
买入 |
| 09:39:49 |
9.34 |
63 |
44708 |
买入 |
| 09:39:52 |
9.33 |
63 |
44771 |
卖出 |
| 09:39:55 |
9.34 |
138 |
44909 |
买入 |
| 09:39:58 |
9.35 |
35 |
44944 |
买入 |
| 09:40:01 |
9.35 |
52 |
44996 |
买入 |
| 09:40:04 |
9.35 |
36 |
45032 |
买入 |
| 09:40:07 |
9.35 |
17 |
45049 |
买入 |
| 09:40:10 |
9.33 |
152 |
45201 |
卖出 |
| 09:40:13 |
9.33 |
103 |
45304 |
买入 |
| 09:40:16 |
9.33 |
71 |
45375 |
买入 |
| 09:40:19 |
9.32 |
166 |
45541 |
卖出 |
| 09:40:22 |
9.33 |
7 |
45548 |
买入 |
| 09:40:25 |
9.33 |
51 |
45599 |
买入 |
| 09:40:28 |
9.32 |
50 |
45649 |
卖出 |
| 09:40:31 |
9.31 |
187 |
45836 |
卖出 |
| 09:40:34 |
9.31 |
30 |
45866 |
卖出 |
| 09:40:40 |
9.3 |
214 |
46080 |
卖出 |
| 09:40:43 |
9.3 |
167 |
46247 |
卖出 |
| 09:40:46 |
9.29 |
97 |
46344 |
卖出 |
| 09:40:49 |
9.29 |
35 |
46379 |
买入 |
| 09:40:52 |
9.28 |
118 |
46497 |
卖出 |
| 09:40:55 |
9.28 |
21 |
46518 |
卖出 |
| 09:40:58 |
9.28 |
78 |
46596 |
卖出 |
| 09:41:01 |
9.28 |
6 |
46602 |
买入 |
| 09:41:04 |
9.28 |
2 |
46604 |
买入 |
| 09:41:07 |
9.27 |
34 |
46638 |
卖出 |
| 09:41:10 |
9.28 |
72 |
46710 |
买入 |
| 09:41:13 |
9.27 |
38 |
46748 |
卖出 |
| 09:41:16 |
9.28 |
23 |
46771 |
卖出 |
| 09:41:19 |
9.29 |
8 |
46779 |
买入 |
| 09:41:22 |
9.27 |
61 |
46840 |
卖出 |
| 09:41:25 |
9.27 |
5 |
46845 |
卖出 |
| 09:41:28 |
9.27 |
44 |
46889 |
卖出 |
| 09:41:31 |
9.27 |
8 |
46897 |
买入 |
| 09:41:34 |
9.27 |
26 |
46923 |
卖出 |
| 09:41:37 |
9.27 |
4 |
46927 |
买入 |
| 09:41:40 |
9.26 |
21 |
46948 |
卖出 |
| 09:41:43 |
9.27 |
189 |
47137 |
买入 |
| 09:41:46 |
9.26 |
29 |
47166 |
卖出 |
| 09:41:49 |
9.25 |
53 |
47219 |
卖出 |
| 09:41:52 |
9.25 |
129 |
47348 |
卖出 |
| 09:41:55 |
9.25 |
51 |
47399 |
卖出 |
| 09:41:58 |
9.25 |
131 |
47530 |
卖出 |
| 09:42:01 |
9.25 |
7 |
47537 |
买入 |
| 09:42:04 |
9.24 |
3 |
47540 |
卖出 |
| 09:42:07 |
9.22 |
236 |
47776 |
卖出 |
| 09:42:10 |
9.21 |
28 |
47804 |
卖出 |
| 09:42:13 |
9.21 |
361 |
48165 |
卖出 |
| 09:42:16 |
9.21 |
208 |
48373 |
卖出 |
| 09:42:19 |
9.19 |
46 |
48419 |
卖出 |
| 09:42:22 |
9.19 |
56 |
48475 |
卖出 |
| 09:42:25 |
9.19 |
101 |
48576 |
卖出 |
| 09:42:28 |
9.19 |
70 |
48646 |
买入 |
| 09:42:31 |
9.18 |
42 |
48688 |
卖出 |
| 09:42:34 |
9.18 |
112 |
48800 |
卖出 |
| 09:42:37 |
9.18 |
67 |
48867 |
买入 |
| 09:42:40 |
9.19 |
535 |
49402 |
买入 |
| 09:42:43 |
9.2 |
173 |
49575 |
买入 |
| 09:42:46 |
9.19 |
37 |
49612 |
卖出 |
| 09:42:49 |
9.19 |
270 |
49882 |
卖出 |
| 09:42:52 |
9.19 |
137 |
50019 |
买入 |
| 09:42:55 |
9.18 |
10 |
50029 |
卖出 |
| 09:42:58 |
9.19 |
12 |
50041 |
买入 |
| 09:43:01 |
9.19 |
243 |
50284 |
买入 |
| 09:43:04 |
9.19 |
54 |
50338 |
买入 |
| 09:43:07 |
9.19 |
65 |
50403 |
买入 |
| 09:43:10 |
9.2 |
121 |
50524 |
买入 |
| 09:43:13 |
9.21 |
139 |
50663 |
买入 |
| 09:43:16 |
9.21 |
16 |
50679 |
买入 |
| 09:43:19 |
9.2 |
29 |
50708 |
卖出 |
| 09:43:22 |
9.21 |
12 |
50720 |
买入 |
| 09:43:25 |
9.2 |
21 |
50741 |
卖出 |
| 09:43:28 |
9.21 |
37 |
50778 |
买入 |
| 09:43:31 |
9.22 |
104 |
50882 |
买入 |
| 09:43:34 |
9.22 |
4 |
50886 |
买入 |
| 09:43:37 |
9.22 |
12 |
50898 |
买入 |
| 09:43:40 |
9.22 |
7 |
50905 |
买入 |
| 09:43:43 |
9.22 |
9 |
50914 |
卖出 |
| 09:43:49 |
9.23 |
29 |
50943 |
买入 |
| 09:43:52 |
9.22 |
74 |
51017 |
卖出 |
| 09:43:55 |
9.22 |
15 |
51032 |
买入 |
| 09:43:58 |
9.22 |
1 |
51033 |
买入 |
| 09:44:01 |
9.21 |
134 |
51167 |
卖出 |
| 09:44:04 |
9.22 |
68 |
51235 |
买入 |
| 09:44:07 |
9.21 |
70 |
51305 |
卖出 |
| 09:44:10 |
9.22 |
18 |
51323 |
买入 |
| 09:44:13 |
9.22 |
63 |
51386 |
买入 |
| 09:44:16 |
9.22 |
17 |
51403 |
卖出 |
| 09:44:19 |
9.22 |
24 |
51427 |
买入 |
| 09:44:22 |
9.21 |
8 |
51435 |
卖出 |
| 09:44:25 |
9.21 |
33 |
51468 |
卖出 |
| 09:44:28 |
9.22 |
64 |
51532 |
买入 |
| 09:44:31 |
9.21 |
25 |
51557 |
卖出 |
| 09:44:34 |
9.21 |
39 |
51596 |
买入 |
| 09:44:37 |
9.21 |
21 |
51617 |
卖出 |
| 09:44:43 |
9.21 |
76 |
51693 |
卖出 |