金洲管道[002443]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.37 |
427 |
427 |
集合竞价 |
| 09:17:15 |
9.36 |
454 |
454 |
集合竞价 |
| 09:17:33 |
9.37 |
454 |
454 |
集合竞价 |
| 09:18:27 |
9.36 |
461 |
461 |
集合竞价 |
| 09:18:36 |
9.34 |
447 |
447 |
集合竞价 |
| 09:18:45 |
9.37 |
545 |
545 |
集合竞价 |
| 09:18:54 |
9.36 |
550 |
550 |
集合竞价 |
| 09:19:30 |
9.34 |
551 |
551 |
集合竞价 |
| 09:19:39 |
9.33 |
552 |
552 |
集合竞价 |
| 09:19:57 |
9.28 |
593 |
593 |
集合竞价 |
| 09:21:30 |
9.27 |
704 |
704 |
集合竞价 |
| 09:21:39 |
9.19 |
704 |
704 |
集合竞价 |
| 09:22:24 |
9.16 |
739 |
739 |
集合竞价 |
| 09:22:42 |
9.15 |
753 |
753 |
集合竞价 |
| 09:23:00 |
9.11 |
887 |
887 |
集合竞价 |
| 09:23:54 |
9.1 |
1100 |
1100 |
集合竞价 |
| 09:24:03 |
9.09 |
1126 |
1126 |
集合竞价 |
| 09:24:12 |
9.08 |
1135 |
1135 |
集合竞价 |
| 09:24:30 |
9.03 |
1400 |
1400 |
集合竞价 |
| 09:24:48 |
9.01 |
1514 |
1514 |
集合竞价 |
| 09:25:00 |
9.03 |
2392 |
3906 |
买入 |
| 09:30:00 |
9.01 |
483 |
4389 |
卖出 |
| 09:30:03 |
8.99 |
1893 |
6282 |
卖出 |
| 09:30:06 |
9.01 |
863 |
7145 |
买入 |
| 09:30:09 |
9.02 |
592 |
7737 |
买入 |
| 09:30:12 |
9.02 |
1172 |
8909 |
买入 |
| 09:30:15 |
9.05 |
191 |
9100 |
买入 |
| 09:30:18 |
9.07 |
332 |
9432 |
买入 |
| 09:30:21 |
9.1 |
635 |
10067 |
买入 |
| 09:30:24 |
9.1 |
252 |
10319 |
卖出 |
| 09:30:27 |
9.1 |
448 |
10767 |
卖出 |
| 09:30:30 |
9.08 |
77 |
10844 |
卖出 |
| 09:30:33 |
9.08 |
172 |
11016 |
卖出 |
| 09:30:36 |
9.08 |
128 |
11144 |
买入 |
| 09:30:39 |
9.07 |
154 |
11298 |
买入 |
| 09:30:42 |
9.07 |
175 |
11473 |
卖出 |
| 09:30:45 |
9.08 |
343 |
11816 |
买入 |
| 09:30:48 |
9.06 |
266 |
12082 |
卖出 |
| 09:30:51 |
9.07 |
82 |
12164 |
买入 |
| 09:30:54 |
9.08 |
177 |
12341 |
买入 |
| 09:30:57 |
9.1 |
45 |
12386 |
买入 |
| 09:31:00 |
9.08 |
373 |
12759 |
卖出 |
| 09:31:03 |
9.11 |
358 |
13117 |
买入 |
| 09:31:06 |
9.11 |
143 |
13260 |
买入 |
| 09:31:09 |
9.1 |
141 |
13401 |
卖出 |
| 09:31:12 |
9.09 |
146 |
13547 |
卖出 |
| 09:31:15 |
9.14 |
388 |
13935 |
买入 |
| 09:31:18 |
9.1 |
192 |
14127 |
卖出 |
| 09:31:21 |
9.11 |
78 |
14205 |
买入 |
| 09:31:24 |
9.12 |
468 |
14673 |
买入 |
| 09:31:27 |
9.1 |
47 |
14720 |
卖出 |
| 09:31:30 |
9.09 |
311 |
15031 |
卖出 |
| 09:31:33 |
9.1 |
449 |
15480 |
买入 |
| 09:31:36 |
9.09 |
375 |
15855 |
卖出 |
| 09:31:39 |
9.12 |
78 |
15933 |
买入 |
| 09:31:42 |
9.13 |
20 |
15953 |
买入 |
| 09:31:45 |
9.13 |
345 |
16298 |
买入 |
| 09:31:48 |
9.13 |
111 |
16409 |
买入 |
| 09:31:51 |
9.14 |
203 |
16612 |
买入 |
| 09:31:54 |
9.14 |
149 |
16761 |
买入 |
| 09:31:57 |
9.15 |
483 |
17244 |
买入 |
| 09:32:00 |
9.12 |
154 |
17398 |
卖出 |
| 09:32:03 |
9.15 |
247 |
17645 |
买入 |
| 09:32:06 |
9.11 |
317 |
17962 |
卖出 |
| 09:32:09 |
9.09 |
996 |
18958 |
卖出 |
| 09:32:12 |
9.07 |
497 |
19455 |
卖出 |
| 09:32:15 |
9.06 |
770 |
20225 |
卖出 |
| 09:32:18 |
9.04 |
250 |
20475 |
卖出 |
| 09:32:21 |
9.06 |
235 |
20710 |
买入 |
| 09:32:24 |
9.07 |
184 |
20894 |
买入 |
| 09:32:27 |
9.07 |
92 |
20986 |
买入 |
| 09:32:30 |
9.06 |
174 |
21160 |
卖出 |
| 09:32:33 |
9.06 |
133 |
21293 |
卖出 |
| 09:32:36 |
9.05 |
118 |
21411 |
卖出 |
| 09:32:39 |
9.05 |
120 |
21531 |
买入 |
| 09:32:42 |
9.05 |
127 |
21658 |
买入 |
| 09:32:45 |
9.03 |
41 |
21699 |
卖出 |
| 09:32:48 |
9.04 |
42 |
21741 |
买入 |
| 09:32:51 |
9.05 |
542 |
22283 |
买入 |
| 09:32:54 |
9.06 |
347 |
22630 |
买入 |
| 09:32:57 |
9.05 |
67 |
22697 |
卖出 |
| 09:33:00 |
9.06 |
240 |
22937 |
买入 |
| 09:33:03 |
9.05 |
209 |
23146 |
卖出 |
| 09:33:06 |
9.03 |
4 |
23150 |
卖出 |
| 09:33:09 |
9.05 |
142 |
23292 |
买入 |
| 09:33:12 |
9.05 |
31 |
23323 |
买入 |
| 09:33:15 |
9.04 |
138 |
23461 |
卖出 |
| 09:33:18 |
9.04 |
254 |
23715 |
买入 |
| 09:33:21 |
9.05 |
185 |
23900 |
买入 |
| 09:33:24 |
9.04 |
73 |
23973 |
卖出 |
| 09:33:27 |
9.06 |
434 |
24407 |
买入 |
| 09:33:30 |
9.05 |
574 |
24981 |
卖出 |
| 09:33:33 |
9.06 |
93 |
25074 |
买入 |
| 09:33:36 |
9.06 |
167 |
25241 |
卖出 |
| 09:33:39 |
9.06 |
49 |
25290 |
卖出 |
| 09:33:42 |
9.06 |
97 |
25387 |
卖出 |
| 09:33:45 |
9.07 |
44 |
25431 |
买入 |
| 09:33:48 |
9.07 |
265 |
25696 |
买入 |
| 09:33:51 |
9.06 |
350 |
26046 |
卖出 |
| 09:33:54 |
9.06 |
199 |
26245 |
买入 |
| 09:33:57 |
9.06 |
233 |
26478 |
卖出 |
| 09:34:00 |
9.06 |
19 |
26497 |
卖出 |
| 09:34:03 |
9.06 |
153 |
26650 |
卖出 |
| 09:34:06 |
9.06 |
111 |
26761 |
卖出 |
| 09:34:09 |
9.05 |
267 |
27028 |
卖出 |
| 09:34:12 |
9.05 |
243 |
27271 |
卖出 |
| 09:34:15 |
9.03 |
236 |
27507 |
卖出 |
| 09:34:18 |
9.04 |
142 |
27649 |
买入 |
| 09:34:21 |
9.03 |
1346 |
28995 |
卖出 |
| 09:34:24 |
9.03 |
110 |
29105 |
买入 |
| 09:34:27 |
9.05 |
290 |
29395 |
买入 |
| 09:34:30 |
9.05 |
296 |
29691 |
买入 |
| 09:34:33 |
9.05 |
290 |
29981 |
买入 |
| 09:34:36 |
9.03 |
94 |
30075 |
卖出 |
| 09:34:39 |
9.04 |
137 |
30212 |
买入 |
| 09:34:42 |
9.03 |
99 |
30311 |
卖出 |
| 09:34:45 |
9.04 |
150 |
30461 |
买入 |
| 09:34:48 |
9.03 |
321 |
30782 |
卖出 |
| 09:34:51 |
9.03 |
349 |
31131 |
卖出 |
| 09:34:54 |
9.04 |
254 |
31385 |
卖出 |
| 09:34:57 |
9.03 |
116 |
31501 |
卖出 |
| 09:35:00 |
9.03 |
255 |
31756 |
买入 |
| 09:35:03 |
9.03 |
57 |
31813 |
卖出 |
| 09:35:06 |
9.04 |
88 |
31901 |
买入 |
| 09:35:09 |
9.04 |
347 |
32248 |
买入 |
| 09:35:12 |
9.02 |
182 |
32430 |
卖出 |
| 09:35:15 |
9.02 |
154 |
32584 |
卖出 |
| 09:35:18 |
9.02 |
197 |
32781 |
卖出 |
| 09:35:21 |
9.02 |
77 |
32858 |
卖出 |
| 09:35:24 |
9.02 |
20 |
32878 |
买入 |
| 09:35:27 |
9.01 |
67 |
32945 |
卖出 |
| 09:35:30 |
9.01 |
258 |
33203 |
卖出 |
| 09:35:33 |
9.01 |
191 |
33394 |
卖出 |
| 09:35:36 |
9.01 |
118 |
33512 |
买入 |
| 09:35:39 |
9.01 |
252 |
33764 |
买入 |
| 09:35:42 |
9.01 |
303 |
34067 |
买入 |
| 09:35:45 |
9 |
151 |
34218 |
卖出 |
| 09:35:48 |
9.01 |
133 |
34351 |
买入 |
| 09:35:51 |
9.01 |
158 |
34509 |
买入 |
| 09:35:54 |
9.01 |
116 |
34625 |
卖出 |
| 09:35:57 |
9.01 |
393 |
35018 |
买入 |
| 09:36:00 |
9.01 |
210 |
35228 |
买入 |
| 09:36:03 |
9.04 |
149 |
35377 |
买入 |
| 09:36:06 |
9.04 |
77 |
35454 |
买入 |
| 09:36:09 |
9.05 |
418 |
35872 |
买入 |
| 09:36:12 |
9.04 |
156 |
36028 |
卖出 |
| 09:36:15 |
9.03 |
438 |
36466 |
卖出 |
| 09:36:18 |
9.06 |
74 |
36540 |
买入 |
| 09:36:21 |
9.05 |
129 |
36669 |
卖出 |
| 09:36:24 |
9.06 |
81 |
36750 |
买入 |
| 09:36:27 |
9.08 |
129 |
36879 |
买入 |
| 09:36:30 |
9.06 |
125 |
37004 |
卖出 |
| 09:36:33 |
9.05 |
33 |
37037 |
卖出 |
| 09:36:36 |
9.09 |
38 |
37075 |
买入 |
| 09:36:39 |
9.06 |
108 |
37183 |
卖出 |
| 09:36:42 |
9.06 |
29 |
37212 |
卖出 |
| 09:36:45 |
9.07 |
78 |
37290 |
买入 |
| 09:36:48 |
9.06 |
53 |
37343 |
卖出 |
| 09:36:51 |
9.06 |
124 |
37467 |
卖出 |
| 09:36:54 |
9.07 |
124 |
37591 |
买入 |
| 09:36:57 |
9.05 |
39 |
37630 |
卖出 |
| 09:37:00 |
9.05 |
102 |
37732 |
卖出 |
| 09:37:03 |
9.04 |
2 |
37734 |
卖出 |
| 09:37:06 |
9.05 |
55 |
37789 |
买入 |
| 09:37:09 |
9.05 |
19 |
37808 |
买入 |
| 09:37:12 |
9.05 |
125 |
37933 |
买入 |
| 09:37:15 |
9.05 |
38 |
37971 |
买入 |
| 09:37:18 |
9.04 |
123 |
38094 |
卖出 |
| 09:37:21 |
9.03 |
381 |
38475 |
卖出 |
| 09:37:24 |
9.02 |
403 |
38878 |
卖出 |
| 09:37:27 |
9.02 |
352 |
39230 |
卖出 |
| 09:37:30 |
9.01 |
70 |
39300 |
卖出 |
| 09:37:33 |
9.01 |
77 |
39377 |
买入 |
| 09:37:36 |
9 |
215 |
39592 |
卖出 |
| 09:37:39 |
9.03 |
399 |
39991 |
买入 |
| 09:37:42 |
9.03 |
242 |
40233 |
买入 |
| 09:37:45 |
9.01 |
161 |
40394 |
卖出 |
| 09:37:48 |
9.03 |
58 |
40452 |
卖出 |
| 09:37:51 |
9.04 |
129 |
40581 |
买入 |
| 09:37:54 |
9.05 |
150 |
40731 |
买入 |
| 09:37:57 |
9.02 |
19 |
40750 |
卖出 |
| 09:38:03 |
9.02 |
87 |
40837 |
卖出 |
| 09:38:06 |
9.01 |
7 |
40844 |
卖出 |
| 09:38:09 |
9.02 |
301 |
41145 |
买入 |
| 09:38:12 |
9.02 |
31 |
41176 |
买入 |
| 09:38:15 |
9.02 |
147 |
41323 |
买入 |
| 09:38:18 |
9.03 |
130 |
41453 |
买入 |
| 09:38:21 |
9.02 |
56 |
41509 |
卖出 |
| 09:38:24 |
9.02 |
90 |
41599 |
买入 |
| 09:38:27 |
9.02 |
41 |
41640 |
买入 |
| 09:38:30 |
9.01 |
121 |
41761 |
卖出 |
| 09:38:33 |
9.01 |
100 |
41861 |
卖出 |
| 09:38:36 |
9.01 |
117 |
41978 |
卖出 |
| 09:38:39 |
9.03 |
97 |
42075 |
买入 |
| 09:38:42 |
9.03 |
433 |
42508 |
买入 |
| 09:38:45 |
9.03 |
86 |
42594 |
买入 |
| 09:38:48 |
9.03 |
102 |
42696 |
买入 |
| 09:38:51 |
9.03 |
51 |
42747 |
买入 |
| 09:38:54 |
9.02 |
66 |
42813 |
卖出 |
| 09:38:57 |
9.03 |
169 |
42982 |
买入 |
| 09:39:00 |
9.02 |
49 |
43031 |
卖出 |
| 09:39:03 |
9.02 |
37 |
43068 |
卖出 |
| 09:39:06 |
9.04 |
22 |
43090 |
买入 |
| 09:39:09 |
9.03 |
37 |
43127 |
卖出 |
| 09:39:12 |
9.03 |
28 |
43155 |
卖出 |
| 09:39:15 |
9.02 |
29 |
43184 |
卖出 |
| 09:39:18 |
9.03 |
7 |
43191 |
买入 |
| 09:39:21 |
9.03 |
4 |
43195 |
买入 |
| 09:39:24 |
9.01 |
285 |
43480 |
卖出 |
| 09:39:27 |
9.01 |
14 |
43494 |
卖出 |
| 09:39:30 |
9.02 |
141 |
43635 |
买入 |
| 09:39:33 |
9.01 |
25 |
43660 |
卖出 |
| 09:39:36 |
9.02 |
449 |
44109 |
买入 |
| 09:39:39 |
9.01 |
1 |
44110 |
卖出 |
| 09:39:42 |
9.02 |
15 |
44125 |
买入 |
| 09:39:45 |
9.01 |
28 |
44153 |
卖出 |
| 09:39:48 |
9.01 |
32 |
44185 |
卖出 |
| 09:39:51 |
9 |
72 |
44257 |
卖出 |
| 09:39:54 |
9 |
104 |
44361 |
卖出 |
| 09:39:57 |
9 |
102 |
44463 |
卖出 |
| 09:40:00 |
9.01 |
68 |
44531 |
卖出 |
| 09:40:03 |
9.01 |
241 |
44772 |
买入 |
| 09:40:06 |
9.01 |
400 |
45172 |
卖出 |
| 09:40:09 |
9.02 |
149 |
45321 |
买入 |
| 09:40:12 |
9.02 |
209 |
45530 |
买入 |
| 09:40:15 |
9.02 |
153 |
45683 |
买入 |
| 09:40:18 |
9.02 |
35 |
45718 |
买入 |
| 09:40:21 |
9.04 |
490 |
46208 |
买入 |
| 09:40:24 |
9.05 |
233 |
46441 |
买入 |
| 09:40:27 |
9.05 |
155 |
46596 |
买入 |
| 09:40:30 |
9.05 |
46 |
46642 |
买入 |
| 09:40:33 |
9.03 |
12 |
46654 |
卖出 |
| 09:40:36 |
9.04 |
14 |
46668 |
买入 |
| 09:40:39 |
9.05 |
264 |
46932 |
买入 |
| 09:40:45 |
9.04 |
61 |
46993 |
卖出 |
| 09:40:48 |
9.04 |
65 |
47058 |
买入 |
| 09:40:51 |
9.05 |
138 |
47196 |
买入 |
| 09:40:54 |
9.03 |
59 |
47255 |
卖出 |
| 09:40:57 |
9.04 |
5 |
47260 |
买入 |
| 09:41:00 |
9.04 |
32 |
47292 |
买入 |
| 09:41:03 |
9.04 |
14 |
47306 |
卖出 |
| 09:41:06 |
9.04 |
104 |
47410 |
买入 |
| 09:41:09 |
9.04 |
25 |
47435 |
买入 |
| 09:41:12 |
9.05 |
276 |
47711 |
买入 |
| 09:41:15 |
9.03 |
53 |
47764 |
卖出 |
| 09:41:18 |
9.04 |
42 |
47806 |
卖出 |
| 09:41:21 |
9.04 |
146 |
47952 |
卖出 |
| 09:41:24 |
9.04 |
80 |
48032 |
卖出 |
| 09:41:27 |
9.04 |
79 |
48111 |
买入 |
| 09:41:30 |
9.03 |
202 |
48313 |
卖出 |
| 09:41:33 |
9.02 |
415 |
48728 |
卖出 |
| 09:41:36 |
9.02 |
311 |
49039 |
卖出 |
| 09:41:39 |
9.02 |
518 |
49557 |
买入 |
| 09:41:42 |
9.02 |
27 |
49584 |
买入 |
| 09:41:45 |
9.02 |
1 |
49585 |
买入 |
| 09:41:48 |
9.01 |
54 |
49639 |
卖出 |
| 09:41:51 |
9 |
373 |
50012 |
卖出 |
| 09:41:54 |
9.01 |
11 |
50023 |
买入 |
| 09:41:57 |
9.01 |
76 |
50099 |
卖出 |
| 09:42:00 |
9.01 |
26 |
50125 |
卖出 |
| 09:42:03 |
9.02 |
21 |
50146 |
买入 |
| 09:42:06 |
9.01 |
14 |
50160 |
卖出 |
| 09:42:09 |
9.01 |
88 |
50248 |
卖出 |
| 09:42:12 |
9.02 |
111 |
50359 |
买入 |
| 09:42:15 |
9.01 |
152 |
50511 |
卖出 |
| 09:42:18 |
9.01 |
37 |
50548 |
卖出 |
| 09:42:21 |
9.03 |
79 |
50627 |
买入 |
| 09:42:24 |
9.02 |
26 |
50653 |
卖出 |
| 09:42:27 |
9.02 |
39 |
50692 |
卖出 |
| 09:42:30 |
9.01 |
40 |
50732 |
卖出 |
| 09:42:33 |
9.02 |
78 |
50810 |
买入 |
| 09:42:36 |
9.01 |
152 |
50962 |
卖出 |
| 09:42:39 |
9.01 |
69 |
51031 |
卖出 |
| 09:42:42 |
9.03 |
107 |
51138 |
买入 |
| 09:42:45 |
9.03 |
99 |
51237 |
买入 |
| 09:42:48 |
9.03 |
159 |
51396 |
买入 |
| 09:42:51 |
9.03 |
27 |
51423 |
买入 |
| 09:42:54 |
9.04 |
525 |
51948 |
买入 |
| 09:42:57 |
9.04 |
71 |
52019 |
卖出 |
| 09:43:00 |
9.02 |
234 |
52253 |
卖出 |
| 09:43:03 |
9.02 |
148 |
52401 |
买入 |
| 09:43:06 |
9.02 |
121 |
52522 |
卖出 |
| 09:43:09 |
9.03 |
33 |
52555 |
买入 |
| 09:43:12 |
9.02 |
175 |
52730 |
卖出 |
| 09:43:15 |
9.03 |
51 |
52781 |
卖出 |
| 09:43:18 |
9.04 |
59 |
52840 |
买入 |
| 09:43:21 |
9.03 |
6 |
52846 |
卖出 |
| 09:43:24 |
9.02 |
8 |
52854 |
卖出 |
| 09:43:27 |
9.03 |
63 |
52917 |
买入 |
| 09:43:30 |
9.03 |
29 |
52946 |
卖出 |
| 09:43:33 |
9.02 |
203 |
53149 |
卖出 |
| 09:43:36 |
9.02 |
20 |
53169 |
买入 |
| 09:43:39 |
9.01 |
41 |
53210 |
卖出 |
| 09:43:42 |
9.01 |
163 |
53373 |
卖出 |
| 09:43:45 |
9.02 |
132 |
53505 |
买入 |
| 09:43:48 |
9.02 |
61 |
53566 |
卖出 |
| 09:43:54 |
9.01 |
31 |
53597 |
卖出 |
| 09:43:57 |
9.01 |
212 |
53809 |
卖出 |
| 09:44:00 |
9.01 |
86 |
53895 |
卖出 |
| 09:44:03 |
9.01 |
389 |
54284 |
卖出 |