金卡智能[300349]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.45 |
17 |
17 |
集合竞价 |
| 09:20:39 |
12.44 |
20 |
20 |
集合竞价 |
| 09:23:21 |
12.45 |
76 |
76 |
集合竞价 |
| 09:24:51 |
12.44 |
88 |
88 |
集合竞价 |
| 09:25:03 |
12.44 |
111 |
199 |
买入 |
| 09:30:03 |
12.41 |
130 |
329 |
卖出 |
| 09:30:06 |
12.4 |
124 |
453 |
卖出 |
| 09:30:09 |
12.4 |
14 |
467 |
卖出 |
| 09:30:12 |
12.41 |
7 |
474 |
卖出 |
| 09:30:15 |
12.4 |
38 |
512 |
卖出 |
| 09:30:18 |
12.39 |
10 |
522 |
卖出 |
| 09:30:21 |
12.38 |
26 |
548 |
卖出 |
| 09:30:24 |
12.38 |
220 |
768 |
卖出 |
| 09:30:27 |
12.38 |
32 |
800 |
卖出 |
| 09:30:33 |
12.37 |
20 |
820 |
卖出 |
| 09:30:36 |
12.35 |
14 |
834 |
卖出 |
| 09:30:39 |
12.35 |
8 |
842 |
卖出 |
| 09:30:42 |
12.34 |
30 |
872 |
卖出 |
| 09:30:48 |
12.35 |
28 |
900 |
买入 |
| 09:30:54 |
12.34 |
32 |
932 |
卖出 |
| 09:30:57 |
12.34 |
0 |
932 |
卖出 |
| 09:31:00 |
12.34 |
14 |
946 |
卖出 |
| 09:31:06 |
12.32 |
1 |
947 |
卖出 |
| 09:31:12 |
12.32 |
92 |
1039 |
卖出 |
| 09:31:15 |
12.31 |
2 |
1041 |
卖出 |
| 09:31:21 |
12.31 |
20 |
1061 |
卖出 |
| 09:31:24 |
12.32 |
8 |
1069 |
买入 |
| 09:31:27 |
12.32 |
116 |
1185 |
买入 |
| 09:31:30 |
12.34 |
2 |
1187 |
买入 |
| 09:31:33 |
12.32 |
3 |
1190 |
卖出 |
| 09:31:36 |
12.32 |
2 |
1192 |
卖出 |
| 09:31:39 |
12.32 |
0 |
1192 |
卖出 |
| 09:31:45 |
12.33 |
5 |
1197 |
买入 |
| 09:31:48 |
12.33 |
67 |
1264 |
买入 |
| 09:31:51 |
12.34 |
16 |
1280 |
买入 |
| 09:31:54 |
12.35 |
179 |
1459 |
买入 |
| 09:31:57 |
12.35 |
2 |
1461 |
买入 |
| 09:32:00 |
12.35 |
10 |
1471 |
买入 |
| 09:32:03 |
12.35 |
4 |
1475 |
买入 |
| 09:32:06 |
12.38 |
2 |
1477 |
买入 |
| 09:32:09 |
12.35 |
3 |
1480 |
卖出 |
| 09:32:12 |
12.39 |
7 |
1487 |
买入 |
| 09:32:18 |
12.39 |
5 |
1492 |
买入 |
| 09:32:21 |
12.39 |
11 |
1503 |
买入 |
| 09:32:24 |
12.35 |
1 |
1504 |
卖出 |
| 09:32:30 |
12.38 |
16 |
1520 |
买入 |
| 09:32:33 |
12.38 |
26 |
1546 |
卖出 |
| 09:32:36 |
12.38 |
7 |
1553 |
卖出 |
| 09:32:39 |
12.38 |
13 |
1566 |
卖出 |
| 09:32:42 |
12.37 |
2 |
1568 |
卖出 |
| 09:32:48 |
12.4 |
1 |
1569 |
买入 |
| 09:32:51 |
12.38 |
2 |
1571 |
卖出 |
| 09:33:03 |
12.4 |
10 |
1581 |
买入 |
| 09:33:06 |
12.4 |
3 |
1584 |
卖出 |
| 09:33:09 |
12.4 |
5 |
1589 |
买入 |
| 09:33:15 |
12.38 |
7 |
1596 |
卖出 |
| 09:33:21 |
12.39 |
19 |
1615 |
买入 |
| 09:33:24 |
12.4 |
4 |
1619 |
买入 |
| 09:33:30 |
12.39 |
40 |
1659 |
卖出 |
| 09:33:36 |
12.39 |
35 |
1694 |
卖出 |
| 09:33:39 |
12.39 |
2 |
1696 |
买入 |
| 09:33:51 |
12.41 |
28 |
1724 |
买入 |
| 09:34:09 |
12.41 |
7 |
1731 |
买入 |
| 09:34:15 |
12.41 |
10 |
1741 |
买入 |
| 09:34:18 |
12.42 |
13 |
1754 |
买入 |
| 09:34:21 |
12.41 |
4 |
1758 |
卖出 |
| 09:34:24 |
12.4 |
17 |
1775 |
卖出 |
| 09:34:27 |
12.42 |
110 |
1885 |
买入 |
| 09:34:30 |
12.42 |
13 |
1898 |
卖出 |
| 09:34:45 |
12.39 |
107 |
2005 |
卖出 |
| 09:34:48 |
12.4 |
6 |
2011 |
买入 |
| 09:34:51 |
12.39 |
11 |
2022 |
卖出 |
| 09:34:57 |
12.4 |
18 |
2040 |
买入 |
| 09:35:00 |
12.4 |
1 |
2041 |
卖出 |
| 09:35:03 |
12.4 |
4 |
2045 |
卖出 |
| 09:35:06 |
12.39 |
30 |
2075 |
卖出 |
| 09:35:09 |
12.4 |
56 |
2131 |
买入 |
| 09:35:12 |
12.4 |
2 |
2133 |
卖出 |
| 09:35:15 |
12.39 |
3 |
2136 |
卖出 |
| 09:35:24 |
12.39 |
91 |
2227 |
卖出 |
| 09:35:27 |
12.39 |
7 |
2234 |
买入 |
| 09:35:36 |
12.38 |
36 |
2270 |
卖出 |
| 09:35:39 |
12.39 |
6 |
2276 |
买入 |
| 09:35:42 |
12.42 |
6 |
2282 |
买入 |
| 09:35:51 |
12.39 |
10 |
2292 |
卖出 |
| 09:35:54 |
12.39 |
4 |
2296 |
卖出 |
| 09:36:09 |
12.39 |
92 |
2388 |
买入 |
| 09:36:12 |
12.39 |
24 |
2412 |
买入 |
| 09:36:15 |
12.39 |
10 |
2422 |
卖出 |
| 09:36:18 |
12.38 |
42 |
2464 |
卖出 |
| 09:36:24 |
12.4 |
48 |
2512 |
买入 |
| 09:36:27 |
12.39 |
7 |
2519 |
卖出 |
| 09:36:30 |
12.39 |
2 |
2521 |
买入 |
| 09:36:33 |
12.38 |
82 |
2603 |
卖出 |
| 09:36:36 |
12.38 |
102 |
2705 |
卖出 |
| 09:36:39 |
12.38 |
3 |
2708 |
买入 |
| 09:36:42 |
12.38 |
62 |
2770 |
买入 |
| 09:36:45 |
12.38 |
33 |
2803 |
买入 |
| 09:36:48 |
12.38 |
6 |
2809 |
卖出 |
| 09:36:54 |
12.38 |
103 |
2912 |
卖出 |
| 09:36:57 |
12.38 |
13 |
2925 |
卖出 |
| 09:37:06 |
12.38 |
1 |
2926 |
卖出 |
| 09:37:12 |
12.42 |
52 |
2978 |
买入 |
| 09:37:21 |
12.39 |
2 |
2980 |
卖出 |
| 09:37:42 |
12.39 |
32 |
3012 |
卖出 |
| 09:37:48 |
12.4 |
4 |
3016 |
卖出 |
| 09:37:54 |
12.42 |
58 |
3074 |
买入 |
| 09:38:00 |
12.41 |
16 |
3090 |
买入 |
| 09:38:03 |
12.41 |
9 |
3099 |
卖出 |
| 09:38:06 |
12.41 |
1 |
3100 |
买入 |
| 09:38:12 |
12.4 |
26 |
3126 |
卖出 |
| 09:38:15 |
12.41 |
54 |
3180 |
买入 |
| 09:38:24 |
12.4 |
31 |
3211 |
卖出 |
| 09:38:27 |
12.4 |
7 |
3218 |
买入 |
| 09:38:30 |
12.39 |
8 |
3226 |
买入 |
| 09:38:33 |
12.39 |
10 |
3236 |
买入 |
| 09:38:36 |
12.39 |
20 |
3256 |
买入 |
| 09:38:39 |
12.39 |
2 |
3258 |
卖出 |
| 09:38:42 |
12.39 |
13 |
3271 |
卖出 |
| 09:38:45 |
12.39 |
12 |
3283 |
卖出 |
| 09:38:51 |
12.4 |
24 |
3307 |
买入 |
| 09:38:54 |
12.4 |
24 |
3331 |
买入 |
| 09:38:57 |
12.4 |
5 |
3336 |
买入 |
| 09:39:00 |
12.4 |
5 |
3341 |
买入 |
| 09:39:03 |
12.4 |
8 |
3349 |
买入 |
| 09:39:12 |
12.4 |
75 |
3424 |
买入 |
| 09:39:15 |
12.4 |
79 |
3503 |
买入 |
| 09:39:18 |
12.41 |
7 |
3510 |
买入 |
| 09:39:21 |
12.42 |
8 |
3518 |
买入 |
| 09:39:27 |
12.42 |
32 |
3550 |
买入 |
| 09:39:36 |
12.42 |
15 |
3565 |
买入 |
| 09:39:48 |
12.42 |
3 |
3568 |
买入 |
| 09:40:00 |
12.4 |
2 |
3570 |
卖出 |
| 09:40:03 |
12.4 |
9 |
3579 |
卖出 |
| 09:40:06 |
12.4 |
32 |
3611 |
卖出 |
| 09:40:09 |
12.41 |
31 |
3642 |
买入 |
| 09:40:12 |
12.41 |
24 |
3666 |
买入 |
| 09:40:15 |
12.41 |
37 |
3703 |
卖出 |
| 09:40:21 |
12.41 |
29 |
3732 |
卖出 |
| 09:40:30 |
12.42 |
4 |
3736 |
买入 |
| 09:40:33 |
12.41 |
10 |
3746 |
卖出 |
| 09:40:45 |
12.41 |
26 |
3772 |
卖出 |
| 09:40:48 |
12.41 |
2 |
3774 |
卖出 |
| 09:40:51 |
12.41 |
6 |
3780 |
卖出 |
| 09:40:54 |
12.42 |
58 |
3838 |
买入 |
| 09:40:57 |
12.4 |
14 |
3852 |
卖出 |
| 09:41:00 |
12.4 |
69 |
3921 |
卖出 |
| 09:41:09 |
12.4 |
1 |
3922 |
卖出 |
| 09:41:15 |
12.39 |
14 |
3936 |
卖出 |
| 09:41:18 |
12.39 |
3 |
3939 |
卖出 |
| 09:41:21 |
12.39 |
76 |
4015 |
卖出 |
| 09:41:24 |
12.39 |
40 |
4055 |
买入 |
| 09:41:42 |
12.38 |
12 |
4067 |
卖出 |
| 09:41:51 |
12.38 |
17 |
4084 |
卖出 |
| 09:42:03 |
12.39 |
25 |
4109 |
买入 |
| 09:42:06 |
12.38 |
54 |
4163 |
卖出 |
| 09:42:09 |
12.38 |
1 |
4164 |
卖出 |
| 09:42:12 |
12.38 |
2 |
4166 |
卖出 |
| 09:42:15 |
12.38 |
1 |
4167 |
卖出 |
| 09:42:30 |
12.38 |
14 |
4181 |
卖出 |
| 09:42:33 |
12.38 |
12 |
4193 |
卖出 |
| 09:42:36 |
12.38 |
1 |
4194 |
卖出 |
| 09:42:39 |
12.38 |
23 |
4217 |
卖出 |
| 09:42:42 |
12.38 |
1 |
4218 |
卖出 |
| 09:42:45 |
12.37 |
13 |
4231 |
卖出 |
| 09:42:48 |
12.37 |
9 |
4240 |
卖出 |
| 09:42:51 |
12.37 |
8 |
4248 |
卖出 |
| 09:42:54 |
12.37 |
5 |
4253 |
卖出 |
| 09:42:57 |
12.37 |
4 |
4257 |
卖出 |
| 09:43:03 |
12.38 |
16 |
4273 |
买入 |
| 09:43:06 |
12.37 |
3 |
4276 |
卖出 |
| 09:43:15 |
12.37 |
30 |
4306 |
卖出 |
| 09:43:27 |
12.37 |
59 |
4365 |
卖出 |
| 09:43:30 |
12.37 |
10 |
4375 |
卖出 |
| 09:43:33 |
12.38 |
41 |
4416 |
买入 |
| 09:43:36 |
12.38 |
14 |
4430 |
买入 |
| 09:43:39 |
12.38 |
2 |
4432 |
买入 |
| 09:43:42 |
12.38 |
1 |
4433 |
买入 |
| 09:43:45 |
12.38 |
1 |
4434 |
买入 |
| 09:43:57 |
12.38 |
70 |
4504 |
买入 |
| 09:44:00 |
12.38 |
15 |
4519 |
买入 |
| 09:44:03 |
12.37 |
81 |
4600 |
卖出 |
| 09:44:06 |
12.37 |
8 |
4608 |
买入 |
| 09:44:09 |
12.39 |
26 |
4634 |
买入 |
| 09:44:12 |
12.39 |
4 |
4638 |
买入 |
| 09:44:15 |
12.4 |
40 |
4678 |
买入 |
| 09:44:18 |
12.41 |
3 |
4681 |
买入 |
| 09:44:21 |
12.41 |
6 |
4687 |
买入 |
| 09:44:27 |
12.37 |
20 |
4707 |
卖出 |
| 09:44:39 |
12.4 |
6 |
4713 |
买入 |
| 09:44:48 |
12.38 |
10 |
4723 |
卖出 |
| 09:45:00 |
12.4 |
21 |
4744 |
买入 |
| 09:45:06 |
12.38 |
49 |
4793 |
卖出 |
| 09:45:18 |
12.4 |
30 |
4823 |
买入 |
| 09:45:21 |
12.4 |
3 |
4826 |
买入 |
| 09:45:24 |
12.4 |
10 |
4836 |
买入 |
| 09:45:39 |
12.39 |
1 |
4837 |
卖出 |
| 09:46:00 |
12.39 |
33 |
4870 |
卖出 |
| 09:46:03 |
12.39 |
19 |
4889 |
买入 |
| 09:46:06 |
12.39 |
5 |
4894 |
买入 |
| 09:46:09 |
12.39 |
105 |
4999 |
买入 |
| 09:46:12 |
12.4 |
18 |
5017 |
买入 |
| 09:46:15 |
12.4 |
40 |
5057 |
买入 |
| 09:46:18 |
12.41 |
10 |
5067 |
买入 |
| 09:46:21 |
12.41 |
5 |
5072 |
买入 |
| 09:46:39 |
12.4 |
2 |
5074 |
卖出 |
| 09:46:45 |
12.39 |
2 |
5076 |
卖出 |
| 09:47:00 |
12.39 |
6 |
5082 |
卖出 |
| 09:47:03 |
12.39 |
1 |
5083 |
卖出 |
| 09:47:15 |
12.4 |
40 |
5123 |
买入 |
| 09:47:39 |
12.4 |
1 |
5124 |
买入 |
| 09:47:42 |
12.39 |
6 |
5130 |
卖出 |
| 09:47:48 |
12.38 |
1 |
5131 |
卖出 |
| 09:48:00 |
12.39 |
1 |
5132 |
买入 |
| 09:48:03 |
12.39 |
15 |
5147 |
买入 |
| 09:48:09 |
12.38 |
19 |
5166 |
卖出 |
| 09:48:12 |
12.39 |
25 |
5191 |
买入 |
| 09:48:15 |
12.38 |
43 |
5234 |
卖出 |
| 09:48:18 |
12.38 |
9 |
5243 |
卖出 |
| 09:48:21 |
12.38 |
20 |
5263 |
卖出 |
| 09:48:24 |
12.38 |
1 |
5264 |
卖出 |
| 09:48:27 |
12.39 |
7 |
5271 |
买入 |
| 09:48:33 |
12.38 |
27 |
5298 |
卖出 |
| 09:48:36 |
12.38 |
31 |
5329 |
卖出 |
| 09:48:39 |
12.39 |
1 |
5330 |
买入 |
| 09:48:42 |
12.38 |
48 |
5378 |
卖出 |
| 09:48:45 |
12.38 |
8 |
5386 |
卖出 |
| 09:48:48 |
12.37 |
26 |
5412 |
卖出 |
| 09:49:03 |
12.38 |
22 |
5434 |
买入 |
| 09:49:06 |
12.38 |
30 |
5464 |
卖出 |
| 09:49:12 |
12.38 |
18 |
5482 |
卖出 |
| 09:49:21 |
12.37 |
2 |
5484 |
卖出 |
| 09:49:24 |
12.37 |
3 |
5487 |
卖出 |
| 09:49:27 |
12.37 |
1 |
5488 |
卖出 |
| 09:49:30 |
12.37 |
1 |
5489 |
卖出 |
| 09:49:36 |
12.37 |
10 |
5499 |
卖出 |
| 09:49:39 |
12.37 |
65 |
5564 |
卖出 |
| 09:49:42 |
12.37 |
10 |
5574 |
买入 |
| 09:49:48 |
12.36 |
18 |
5592 |
卖出 |
| 09:49:51 |
12.38 |
263 |
5855 |
买入 |
| 09:49:54 |
12.37 |
6 |
5861 |
买入 |
| 09:50:03 |
12.37 |
29 |
5890 |
买入 |
| 09:50:06 |
12.36 |
6 |
5896 |
卖出 |
| 09:50:15 |
12.36 |
1 |
5897 |
卖出 |
| 09:50:21 |
12.36 |
22 |
5919 |
卖出 |
| 09:50:24 |
12.36 |
4 |
5923 |
买入 |
| 09:50:30 |
12.36 |
62 |
5985 |
买入 |
| 09:50:33 |
12.36 |
7 |
5992 |
买入 |
| 09:50:36 |
12.36 |
21 |
6013 |
买入 |
| 09:50:39 |
12.35 |
123 |
6136 |
卖出 |
| 09:50:45 |
12.36 |
3 |
6139 |
卖出 |
| 09:50:48 |
12.36 |
1 |
6140 |
卖出 |
| 09:50:51 |
12.36 |
11 |
6151 |
卖出 |
| 09:50:54 |
12.35 |
5 |
6156 |
卖出 |
| 09:50:57 |
12.35 |
11 |
6167 |
卖出 |
| 09:51:00 |
12.36 |
34 |
6201 |
买入 |
| 09:51:03 |
12.36 |
6 |
6207 |
买入 |
| 09:51:06 |
12.36 |
9 |
6216 |
买入 |
| 09:51:09 |
12.36 |
23 |
6239 |
买入 |
| 09:51:12 |
12.37 |
108 |
6347 |
买入 |
| 09:51:18 |
12.38 |
12 |
6359 |
买入 |
| 09:51:39 |
12.39 |
12 |
6371 |
买入 |
| 09:51:48 |
12.38 |
11 |
6382 |
卖出 |
| 09:51:51 |
12.38 |
4 |
6386 |
买入 |
| 09:51:54 |
12.38 |
20 |
6406 |
买入 |
| 09:51:57 |
12.38 |
2 |
6408 |
买入 |
| 09:52:00 |
12.38 |
14 |
6422 |
买入 |
| 09:52:03 |
12.39 |
21 |
6443 |
买入 |
| 09:52:06 |
12.38 |
37 |
6480 |
卖出 |
| 09:52:09 |
12.38 |
11 |
6491 |
卖出 |
| 09:52:15 |
12.39 |
4 |
6495 |
买入 |
| 09:52:18 |
12.39 |
1 |
6496 |
买入 |
| 09:52:21 |
12.38 |
29 |
6525 |
卖出 |
| 09:52:27 |
12.39 |
4 |
6529 |
买入 |
| 09:52:30 |
12.39 |
1 |
6530 |
买入 |
| 09:52:33 |
12.39 |
8 |
6538 |
买入 |
| 09:52:39 |
12.39 |
36 |
6574 |
买入 |
| 09:52:42 |
12.4 |
7 |
6581 |
买入 |
| 09:52:45 |
12.4 |
5 |
6586 |
买入 |
| 09:52:48 |
12.4 |
59 |
6645 |
买入 |
| 09:52:54 |
12.4 |
84 |
6729 |
买入 |
| 09:52:57 |
12.4 |
5 |
6734 |
买入 |
| 09:53:12 |
12.4 |
27 |
6761 |
买入 |
| 09:53:15 |
12.41 |
1 |
6762 |
买入 |
| 09:53:18 |
12.4 |
16 |
6778 |
卖出 |
| 09:53:21 |
12.4 |
1 |
6779 |
卖出 |
| 09:53:24 |
12.39 |
63 |
6842 |
卖出 |
| 09:53:27 |
12.39 |
3 |
6845 |
卖出 |
| 09:53:30 |
12.39 |
6 |
6851 |
卖出 |
| 09:53:39 |
12.4 |
107 |
6958 |
买入 |
| 09:53:42 |
12.39 |
2 |
6960 |
卖出 |
| 09:53:45 |
12.4 |
10 |
6970 |
买入 |
| 09:53:51 |
12.39 |
1 |
6971 |
卖出 |
| 09:53:54 |
12.39 |
1 |
6972 |
卖出 |
| 09:53:57 |
12.39 |
4 |
6976 |
卖出 |
| 09:54:00 |
12.39 |
6 |
6982 |
卖出 |
| 09:54:03 |
12.38 |
1 |
6983 |
卖出 |
| 09:54:09 |
12.4 |
93 |
7076 |
买入 |
| 09:54:12 |
12.38 |
6 |
7082 |
卖出 |
| 09:54:15 |
12.38 |
1 |
7083 |
卖出 |