金诚信[603979]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
23.41 |
2 |
2 |
集合竞价 |
| 09:15:15 |
23.4 |
2 |
2 |
集合竞价 |
| 09:18:51 |
23.39 |
2 |
2 |
集合竞价 |
| 09:19:03 |
23.4 |
2 |
2 |
集合竞价 |
| 09:19:18 |
23.16 |
4 |
4 |
集合竞价 |
| 09:20:48 |
23.01 |
15 |
15 |
集合竞价 |
| 09:20:57 |
23.16 |
20 |
20 |
集合竞价 |
| 09:24:48 |
23.18 |
38 |
38 |
集合竞价 |
| 09:24:51 |
23.17 |
48 |
48 |
集合竞价 |
| 09:24:54 |
23.18 |
48 |
48 |
集合竞价 |
| 09:25:00 |
23.4 |
48 |
96 |
买入 |
| 09:30:03 |
23.19 |
62 |
158 |
卖出 |
| 09:30:06 |
23.4 |
132 |
290 |
买入 |
| 09:30:09 |
23.4 |
214 |
504 |
卖出 |
| 09:30:12 |
23.4 |
104 |
608 |
卖出 |
| 09:30:15 |
23.47 |
3 |
611 |
买入 |
| 09:30:18 |
23.47 |
10 |
621 |
卖出 |
| 09:30:21 |
23.41 |
13 |
634 |
卖出 |
| 09:30:24 |
23.46 |
71 |
705 |
买入 |
| 09:30:27 |
23.48 |
6 |
711 |
买入 |
| 09:30:30 |
23.48 |
10 |
721 |
买入 |
| 09:30:33 |
23.48 |
36 |
757 |
卖出 |
| 09:30:39 |
23.54 |
20 |
777 |
买入 |
| 09:30:42 |
23.41 |
9 |
786 |
卖出 |
| 09:30:48 |
23.54 |
0 |
786 |
买入 |
| 09:30:51 |
23.6 |
49 |
835 |
买入 |
| 09:30:54 |
23.65 |
8 |
843 |
买入 |
| 09:31:00 |
23.68 |
39 |
882 |
买入 |
| 09:31:03 |
23.71 |
45 |
927 |
买入 |
| 09:31:06 |
23.74 |
4 |
931 |
买入 |
| 09:31:09 |
23.8 |
110 |
1041 |
买入 |
| 09:31:12 |
23.88 |
5 |
1046 |
买入 |
| 09:31:15 |
23.84 |
1 |
1047 |
买入 |
| 09:31:18 |
23.81 |
20 |
1067 |
卖出 |
| 09:31:21 |
23.8 |
72 |
1139 |
卖出 |
| 09:31:24 |
23.81 |
11 |
1150 |
买入 |
| 09:31:27 |
23.8 |
6 |
1156 |
卖出 |
| 09:31:30 |
23.8 |
28 |
1184 |
买入 |
| 09:31:33 |
23.8 |
17 |
1201 |
买入 |
| 09:31:36 |
23.74 |
1 |
1202 |
卖出 |
| 09:31:39 |
23.73 |
62 |
1264 |
卖出 |
| 09:31:42 |
23.73 |
4 |
1268 |
买入 |
| 09:31:45 |
23.71 |
22 |
1290 |
卖出 |
| 09:31:48 |
23.71 |
12 |
1302 |
卖出 |
| 09:31:51 |
23.68 |
42 |
1344 |
卖出 |
| 09:31:54 |
23.67 |
3 |
1347 |
卖出 |
| 09:31:57 |
23.69 |
14 |
1361 |
买入 |
| 09:32:00 |
23.7 |
40 |
1401 |
买入 |
| 09:32:03 |
23.63 |
15 |
1416 |
卖出 |
| 09:32:06 |
23.7 |
10 |
1426 |
买入 |
| 09:32:09 |
23.71 |
18 |
1444 |
买入 |
| 09:32:12 |
23.74 |
3 |
1447 |
买入 |
| 09:32:15 |
23.8 |
4 |
1451 |
买入 |
| 09:32:18 |
23.8 |
45 |
1496 |
买入 |
| 09:32:21 |
23.9 |
35 |
1531 |
买入 |
| 09:32:27 |
23.86 |
2 |
1533 |
卖出 |
| 09:32:30 |
23.86 |
6 |
1539 |
卖出 |
| 09:32:33 |
23.91 |
23 |
1562 |
买入 |
| 09:32:36 |
23.92 |
5 |
1567 |
买入 |
| 09:32:39 |
23.93 |
21 |
1588 |
卖出 |
| 09:32:42 |
23.93 |
24 |
1612 |
卖出 |
| 09:32:45 |
23.92 |
41 |
1653 |
卖出 |
| 09:32:48 |
23.91 |
14 |
1667 |
卖出 |
| 09:32:51 |
23.93 |
62 |
1729 |
买入 |
| 09:32:54 |
23.93 |
68 |
1797 |
买入 |
| 09:32:57 |
23.91 |
32 |
1829 |
卖出 |
| 09:33:00 |
23.91 |
20 |
1849 |
买入 |
| 09:33:03 |
23.9 |
44 |
1893 |
买入 |
| 09:33:06 |
23.9 |
50 |
1943 |
买入 |
| 09:33:09 |
23.91 |
19 |
1962 |
买入 |
| 09:33:12 |
23.9 |
11 |
1973 |
卖出 |
| 09:33:15 |
23.91 |
24 |
1997 |
买入 |
| 09:33:18 |
23.93 |
42 |
2039 |
买入 |
| 09:33:21 |
23.93 |
100 |
2139 |
卖出 |
| 09:33:24 |
23.96 |
27 |
2166 |
买入 |
| 09:33:27 |
23.9 |
11 |
2177 |
卖出 |
| 09:33:30 |
23.93 |
39 |
2216 |
买入 |
| 09:33:33 |
23.93 |
42 |
2258 |
买入 |
| 09:33:36 |
23.9 |
10 |
2268 |
卖出 |
| 09:33:39 |
23.91 |
5 |
2273 |
卖出 |
| 09:33:42 |
23.95 |
41 |
2314 |
买入 |
| 09:33:45 |
23.91 |
30 |
2344 |
卖出 |
| 09:33:48 |
23.95 |
6 |
2350 |
买入 |
| 09:33:51 |
23.95 |
1 |
2351 |
买入 |
| 09:33:54 |
23.95 |
99 |
2450 |
买入 |
| 09:33:57 |
23.93 |
12 |
2462 |
卖出 |
| 09:34:00 |
23.93 |
10 |
2472 |
买入 |
| 09:34:03 |
23.96 |
50 |
2522 |
买入 |
| 09:34:06 |
23.96 |
3 |
2525 |
卖出 |
| 09:34:09 |
23.97 |
9 |
2534 |
买入 |
| 09:34:12 |
23.96 |
12 |
2546 |
卖出 |
| 09:34:15 |
23.97 |
44 |
2590 |
买入 |
| 09:34:18 |
23.97 |
65 |
2655 |
买入 |
| 09:34:21 |
23.97 |
1 |
2656 |
买入 |
| 09:34:24 |
23.95 |
4 |
2660 |
卖出 |
| 09:34:27 |
23.96 |
7 |
2667 |
买入 |
| 09:34:30 |
23.94 |
2 |
2669 |
卖出 |
| 09:34:33 |
23.9 |
97 |
2766 |
卖出 |
| 09:34:36 |
23.94 |
15 |
2781 |
买入 |
| 09:34:39 |
23.88 |
1 |
2782 |
卖出 |
| 09:34:42 |
23.9 |
11 |
2793 |
买入 |
| 09:34:45 |
23.9 |
14 |
2807 |
卖出 |
| 09:34:48 |
23.88 |
10 |
2817 |
卖出 |
| 09:34:51 |
23.88 |
21 |
2838 |
卖出 |
| 09:34:54 |
23.88 |
5 |
2843 |
卖出 |
| 09:34:57 |
23.86 |
10 |
2853 |
卖出 |
| 09:35:00 |
23.86 |
5 |
2858 |
卖出 |
| 09:35:03 |
23.82 |
422 |
3280 |
卖出 |
| 09:35:06 |
23.82 |
155 |
3435 |
卖出 |
| 09:35:09 |
23.82 |
7 |
3442 |
卖出 |
| 09:35:12 |
23.81 |
291 |
3733 |
卖出 |
| 09:35:15 |
23.79 |
18 |
3751 |
卖出 |
| 09:35:18 |
23.8 |
11 |
3762 |
买入 |
| 09:35:21 |
23.78 |
37 |
3799 |
卖出 |
| 09:35:24 |
23.8 |
95 |
3894 |
买入 |
| 09:35:27 |
23.79 |
2 |
3896 |
卖出 |
| 09:35:30 |
23.79 |
4 |
3900 |
买入 |
| 09:35:33 |
23.78 |
3 |
3903 |
卖出 |
| 09:35:36 |
23.8 |
2 |
3905 |
买入 |
| 09:35:39 |
23.78 |
5 |
3910 |
买入 |
| 09:35:42 |
23.78 |
1 |
3911 |
买入 |
| 09:35:45 |
23.74 |
6 |
3917 |
卖出 |
| 09:35:48 |
23.74 |
3 |
3920 |
卖出 |
| 09:35:51 |
23.7 |
14 |
3934 |
卖出 |
| 09:35:57 |
23.66 |
14 |
3948 |
卖出 |
| 09:36:00 |
23.66 |
9 |
3957 |
买入 |
| 09:36:03 |
23.66 |
10 |
3967 |
买入 |
| 09:36:06 |
23.65 |
13 |
3980 |
卖出 |
| 09:36:09 |
23.74 |
47 |
4027 |
买入 |
| 09:36:12 |
23.73 |
40 |
4067 |
卖出 |
| 09:36:15 |
23.78 |
8 |
4075 |
买入 |
| 09:36:21 |
23.78 |
4 |
4079 |
买入 |
| 09:36:24 |
23.78 |
5 |
4084 |
买入 |
| 09:36:30 |
23.78 |
29 |
4113 |
买入 |
| 09:36:33 |
23.79 |
12 |
4125 |
买入 |
| 09:36:39 |
23.79 |
11 |
4136 |
买入 |
| 09:36:45 |
23.8 |
9 |
4145 |
买入 |
| 09:36:48 |
23.8 |
6 |
4151 |
买入 |
| 09:36:51 |
23.8 |
10 |
4161 |
买入 |
| 09:37:03 |
23.79 |
2 |
4163 |
卖出 |
| 09:37:06 |
23.79 |
3 |
4166 |
卖出 |
| 09:37:09 |
23.8 |
14 |
4180 |
买入 |
| 09:37:12 |
23.82 |
8 |
4188 |
买入 |
| 09:37:15 |
23.82 |
15 |
4203 |
买入 |
| 09:37:21 |
23.8 |
10 |
4213 |
卖出 |
| 09:37:24 |
23.86 |
16 |
4229 |
买入 |
| 09:37:27 |
23.86 |
55 |
4284 |
买入 |
| 09:37:30 |
23.82 |
36 |
4320 |
卖出 |
| 09:37:33 |
23.82 |
23 |
4343 |
买入 |
| 09:37:36 |
23.83 |
3 |
4346 |
买入 |
| 09:37:39 |
23.88 |
10 |
4356 |
买入 |
| 09:37:42 |
23.86 |
1 |
4357 |
买入 |
| 09:37:48 |
23.86 |
2 |
4359 |
买入 |
| 09:37:51 |
23.86 |
4 |
4363 |
卖出 |
| 09:37:54 |
23.85 |
10 |
4373 |
卖出 |
| 09:37:57 |
23.85 |
71 |
4444 |
卖出 |
| 09:38:00 |
23.83 |
5 |
4449 |
卖出 |
| 09:38:03 |
23.84 |
1 |
4450 |
卖出 |
| 09:38:06 |
23.87 |
20 |
4470 |
买入 |
| 09:38:12 |
23.86 |
3 |
4473 |
买入 |
| 09:38:18 |
23.83 |
34 |
4507 |
卖出 |
| 09:38:21 |
23.87 |
10 |
4517 |
买入 |
| 09:38:27 |
23.87 |
7 |
4524 |
买入 |
| 09:38:30 |
23.86 |
8 |
4532 |
卖出 |
| 09:38:36 |
23.86 |
44 |
4576 |
卖出 |
| 09:38:39 |
23.84 |
50 |
4626 |
卖出 |
| 09:38:42 |
23.83 |
60 |
4686 |
卖出 |
| 09:38:45 |
23.8 |
7 |
4693 |
卖出 |
| 09:38:48 |
23.8 |
14 |
4707 |
卖出 |
| 09:38:51 |
23.8 |
4 |
4711 |
卖出 |
| 09:38:54 |
23.81 |
7 |
4718 |
买入 |
| 09:38:57 |
23.79 |
3 |
4721 |
卖出 |
| 09:39:00 |
23.79 |
17 |
4738 |
卖出 |
| 09:39:03 |
23.78 |
5 |
4743 |
卖出 |
| 09:39:06 |
23.78 |
9 |
4752 |
买入 |
| 09:39:09 |
23.74 |
13 |
4765 |
卖出 |
| 09:39:12 |
23.75 |
4 |
4769 |
买入 |
| 09:39:15 |
23.75 |
12 |
4781 |
买入 |
| 09:39:21 |
23.72 |
10 |
4791 |
买入 |
| 09:39:30 |
23.75 |
36 |
4827 |
买入 |
| 09:39:33 |
23.78 |
15 |
4842 |
买入 |
| 09:39:36 |
23.75 |
8 |
4850 |
卖出 |
| 09:39:39 |
23.8 |
16 |
4866 |
买入 |
| 09:39:51 |
23.72 |
12 |
4878 |
卖出 |
| 09:40:00 |
23.74 |
3 |
4881 |
卖出 |
| 09:40:03 |
23.75 |
2 |
4883 |
买入 |
| 09:40:09 |
23.75 |
16 |
4899 |
卖出 |
| 09:40:12 |
23.73 |
15 |
4914 |
卖出 |
| 09:40:15 |
23.75 |
13 |
4927 |
买入 |
| 09:40:18 |
23.77 |
34 |
4961 |
买入 |
| 09:40:21 |
23.79 |
16 |
4977 |
买入 |
| 09:40:24 |
23.79 |
2 |
4979 |
买入 |
| 09:40:27 |
23.84 |
139 |
5118 |
买入 |
| 09:40:30 |
23.85 |
10 |
5128 |
买入 |
| 09:40:33 |
23.84 |
15 |
5143 |
卖出 |
| 09:40:36 |
23.84 |
1 |
5144 |
买入 |
| 09:40:39 |
23.86 |
36 |
5180 |
买入 |
| 09:40:42 |
23.86 |
7 |
5187 |
买入 |
| 09:40:45 |
23.87 |
6 |
5193 |
买入 |
| 09:40:48 |
23.88 |
37 |
5230 |
买入 |
| 09:40:51 |
23.88 |
21 |
5251 |
买入 |
| 09:40:54 |
23.88 |
7 |
5258 |
买入 |
| 09:40:57 |
23.9 |
8 |
5266 |
买入 |
| 09:41:00 |
23.9 |
19 |
5285 |
买入 |
| 09:41:03 |
23.92 |
11 |
5296 |
买入 |
| 09:41:06 |
23.92 |
1 |
5297 |
卖出 |
| 09:41:09 |
23.92 |
4 |
5301 |
卖出 |
| 09:41:12 |
23.93 |
21 |
5322 |
买入 |
| 09:41:15 |
23.92 |
9 |
5331 |
卖出 |
| 09:41:18 |
23.92 |
33 |
5364 |
卖出 |
| 09:41:21 |
23.92 |
19 |
5383 |
卖出 |
| 09:41:27 |
23.9 |
62 |
5445 |
卖出 |
| 09:41:33 |
23.9 |
15 |
5460 |
卖出 |
| 09:41:36 |
23.88 |
64 |
5524 |
卖出 |
| 09:41:39 |
23.95 |
153 |
5677 |
买入 |
| 09:41:54 |
23.95 |
11 |
5688 |
买入 |
| 09:42:03 |
23.94 |
4 |
5692 |
买入 |
| 09:42:06 |
23.92 |
2 |
5694 |
卖出 |
| 09:42:09 |
24 |
485 |
6179 |
买入 |
| 09:42:12 |
23.99 |
45 |
6224 |
卖出 |
| 09:42:15 |
24 |
27 |
6251 |
买入 |
| 09:42:18 |
24 |
38 |
6289 |
买入 |
| 09:42:21 |
24 |
85 |
6374 |
买入 |
| 09:42:24 |
24.02 |
127 |
6501 |
买入 |
| 09:42:27 |
24 |
20 |
6521 |
卖出 |
| 09:42:30 |
24.04 |
7 |
6528 |
买入 |
| 09:42:33 |
24.05 |
20 |
6548 |
买入 |
| 09:42:36 |
24.07 |
20 |
6568 |
买入 |
| 09:42:39 |
24.07 |
3 |
6571 |
买入 |
| 09:42:42 |
24.1 |
186 |
6757 |
买入 |
| 09:42:45 |
24.14 |
9 |
6766 |
买入 |
| 09:42:48 |
24.14 |
20 |
6786 |
买入 |
| 09:42:51 |
24.16 |
8 |
6794 |
买入 |
| 09:42:54 |
24.14 |
24 |
6818 |
卖出 |
| 09:42:57 |
24.14 |
24 |
6842 |
卖出 |
| 09:43:00 |
24.08 |
63 |
6905 |
卖出 |
| 09:43:03 |
24.15 |
27 |
6932 |
买入 |
| 09:43:09 |
24.12 |
3 |
6935 |
买入 |
| 09:43:12 |
24.12 |
10 |
6945 |
买入 |
| 09:43:15 |
24.13 |
42 |
6987 |
买入 |
| 09:43:18 |
24.12 |
21 |
7008 |
卖出 |
| 09:43:21 |
24.1 |
77 |
7085 |
卖出 |
| 09:43:24 |
24.1 |
65 |
7150 |
卖出 |
| 09:43:27 |
24.14 |
34 |
7184 |
买入 |
| 09:43:30 |
24.09 |
85 |
7269 |
卖出 |
| 09:43:33 |
24.15 |
29 |
7298 |
买入 |
| 09:43:36 |
24.13 |
9 |
7307 |
买入 |
| 09:43:39 |
24.15 |
78 |
7385 |
买入 |
| 09:43:42 |
24.13 |
8 |
7393 |
卖出 |
| 09:43:45 |
24.15 |
5 |
7398 |
买入 |
| 09:43:48 |
24.15 |
19 |
7417 |
卖出 |
| 09:43:51 |
24.17 |
11 |
7428 |
买入 |
| 09:43:54 |
24.18 |
20 |
7448 |
买入 |
| 09:43:57 |
24.16 |
2 |
7450 |
卖出 |
| 09:44:00 |
24.18 |
12 |
7462 |
买入 |
| 09:44:03 |
24.18 |
14 |
7476 |
买入 |
| 09:44:06 |
24.17 |
14 |
7490 |
卖出 |
| 09:44:09 |
24.18 |
8 |
7498 |
买入 |
| 09:44:12 |
24.17 |
147 |
7645 |
卖出 |
| 09:44:15 |
24.17 |
4 |
7649 |
买入 |
| 09:44:18 |
24.15 |
115 |
7764 |
卖出 |
| 09:44:21 |
24.16 |
10 |
7774 |
买入 |
| 09:44:24 |
24.13 |
1 |
7775 |
卖出 |
| 09:44:27 |
24.19 |
36 |
7811 |
买入 |
| 09:44:30 |
24.1 |
10 |
7821 |
卖出 |
| 09:44:33 |
24.1 |
30 |
7851 |
卖出 |
| 09:44:39 |
24.18 |
1 |
7852 |
买入 |
| 09:44:45 |
24.11 |
10 |
7862 |
卖出 |
| 09:44:48 |
24.16 |
3 |
7865 |
买入 |
| 09:44:51 |
24.16 |
10 |
7875 |
买入 |
| 09:44:54 |
24.12 |
30 |
7905 |
卖出 |
| 09:44:57 |
24.12 |
5 |
7910 |
卖出 |
| 09:45:00 |
24.12 |
16 |
7926 |
卖出 |
| 09:45:03 |
24.15 |
10 |
7936 |
买入 |
| 09:45:06 |
24.12 |
25 |
7961 |
卖出 |
| 09:45:09 |
24.12 |
38 |
7999 |
卖出 |
| 09:45:12 |
24.11 |
11 |
8010 |
卖出 |
| 09:45:15 |
24.11 |
27 |
8037 |
卖出 |
| 09:45:18 |
24.11 |
11 |
8048 |
买入 |
| 09:45:24 |
24.1 |
26 |
8074 |
卖出 |
| 09:45:30 |
24.1 |
12 |
8086 |
卖出 |
| 09:45:33 |
24.1 |
3 |
8089 |
卖出 |
| 09:45:36 |
24.09 |
1 |
8090 |
卖出 |
| 09:45:39 |
24.09 |
12 |
8102 |
卖出 |
| 09:45:42 |
24.08 |
5 |
8107 |
卖出 |
| 09:45:48 |
24.06 |
8 |
8115 |
卖出 |
| 09:45:51 |
24.06 |
7 |
8122 |
卖出 |
| 09:45:54 |
24.06 |
25 |
8147 |
卖出 |
| 09:45:57 |
24.06 |
62 |
8209 |
卖出 |
| 09:46:00 |
24.07 |
29 |
8238 |
买入 |
| 09:46:03 |
24.06 |
6 |
8244 |
买入 |
| 09:46:06 |
24.06 |
14 |
8258 |
买入 |
| 09:46:09 |
24.05 |
34 |
8292 |
卖出 |
| 09:46:12 |
24.05 |
50 |
8342 |
卖出 |
| 09:46:15 |
24.04 |
16 |
8358 |
卖出 |
| 09:46:18 |
24.05 |
10 |
8368 |
买入 |
| 09:46:21 |
24.04 |
88 |
8456 |
卖出 |
| 09:46:27 |
24.03 |
4 |
8460 |
买入 |
| 09:46:30 |
24.01 |
41 |
8501 |
卖出 |
| 09:46:39 |
24.01 |
13 |
8514 |
卖出 |