金石亚药[300434]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.45 |
15 |
15 |
集合竞价 |
| 09:15:12 |
9.11 |
47 |
47 |
集合竞价 |
| 09:16:51 |
7.28 |
246 |
246 |
集合竞价 |
| 09:17:54 |
7.3 |
299 |
299 |
集合竞价 |
| 09:18:30 |
7.31 |
299 |
299 |
集合竞价 |
| 09:18:48 |
7.32 |
299 |
299 |
集合竞价 |
| 09:19:06 |
7.33 |
299 |
299 |
集合竞价 |
| 09:19:15 |
9.11 |
47 |
47 |
集合竞价 |
| 09:20:12 |
9.1 |
77 |
77 |
集合竞价 |
| 09:22:09 |
9.05 |
78 |
78 |
集合竞价 |
| 09:25:00 |
9.06 |
99 |
99 |
集合竞价 |
| 09:25:03 |
9.1 |
147 |
246 |
买入 |
| 09:30:03 |
9.1 |
13 |
259 |
买入 |
| 09:30:06 |
9.1 |
49 |
308 |
买入 |
| 09:30:09 |
9.1 |
1 |
309 |
卖出 |
| 09:30:12 |
9.16 |
3 |
312 |
买入 |
| 09:30:15 |
9.16 |
1 |
313 |
买入 |
| 09:30:18 |
9.16 |
3 |
316 |
买入 |
| 09:30:33 |
9.18 |
42 |
358 |
卖出 |
| 09:30:36 |
9.2 |
15 |
373 |
买入 |
| 09:30:39 |
9.18 |
1 |
374 |
卖出 |
| 09:30:42 |
9.19 |
2 |
376 |
买入 |
| 09:30:51 |
9.19 |
1 |
377 |
卖出 |
| 09:30:54 |
9.19 |
2 |
379 |
卖出 |
| 09:30:57 |
9.2 |
15 |
394 |
买入 |
| 09:31:00 |
9.18 |
2 |
396 |
卖出 |
| 09:31:06 |
9.17 |
3 |
399 |
卖出 |
| 09:31:09 |
9.17 |
7 |
406 |
卖出 |
| 09:31:12 |
9.18 |
118 |
524 |
买入 |
| 09:31:15 |
9.18 |
14 |
538 |
买入 |
| 09:31:18 |
9.18 |
2 |
540 |
买入 |
| 09:31:21 |
9.19 |
3 |
543 |
买入 |
| 09:31:24 |
9.19 |
20 |
563 |
买入 |
| 09:31:27 |
9.19 |
14 |
577 |
买入 |
| 09:31:33 |
9.19 |
1 |
578 |
买入 |
| 09:31:39 |
9.18 |
26 |
604 |
卖出 |
| 09:31:42 |
9.19 |
10 |
614 |
买入 |
| 09:31:45 |
9.18 |
12 |
626 |
卖出 |
| 09:31:48 |
9.17 |
4 |
630 |
卖出 |
| 09:31:51 |
9.17 |
2 |
632 |
卖出 |
| 09:31:54 |
9.19 |
39 |
671 |
买入 |
| 09:31:57 |
9.19 |
3 |
674 |
买入 |
| 09:32:00 |
9.19 |
1 |
675 |
买入 |
| 09:32:03 |
9.18 |
21 |
696 |
卖出 |
| 09:32:06 |
9.18 |
8 |
704 |
买入 |
| 09:32:09 |
9.18 |
1 |
705 |
买入 |
| 09:32:12 |
9.18 |
2 |
707 |
买入 |
| 09:32:15 |
9.18 |
18 |
725 |
买入 |
| 09:32:21 |
9.18 |
3 |
728 |
买入 |
| 09:32:24 |
9.16 |
4 |
732 |
卖出 |
| 09:32:36 |
9.16 |
10 |
742 |
卖出 |
| 09:32:42 |
9.16 |
10 |
752 |
卖出 |
| 09:32:45 |
9.16 |
4 |
756 |
卖出 |
| 09:32:48 |
9.16 |
5 |
761 |
买入 |
| 09:32:51 |
9.15 |
5 |
766 |
卖出 |
| 09:33:03 |
9.16 |
1 |
767 |
卖出 |
| 09:33:15 |
9.16 |
3 |
770 |
卖出 |
| 09:33:27 |
9.17 |
4 |
774 |
买入 |
| 09:33:33 |
9.16 |
17 |
791 |
卖出 |
| 09:33:36 |
9.16 |
6 |
797 |
买入 |
| 09:33:39 |
9.16 |
2 |
799 |
买入 |
| 09:33:42 |
9.17 |
17 |
816 |
买入 |
| 09:33:51 |
9.17 |
2 |
818 |
买入 |
| 09:33:54 |
9.17 |
10 |
828 |
买入 |
| 09:33:57 |
9.17 |
5 |
833 |
买入 |
| 09:34:00 |
9.17 |
4 |
837 |
买入 |
| 09:34:03 |
9.17 |
1 |
838 |
买入 |
| 09:34:06 |
9.17 |
1 |
839 |
买入 |
| 09:34:09 |
9.18 |
12 |
851 |
买入 |
| 09:34:12 |
9.18 |
5 |
856 |
买入 |
| 09:34:15 |
9.19 |
20 |
876 |
买入 |
| 09:34:18 |
9.19 |
4 |
880 |
买入 |
| 09:34:21 |
9.2 |
8 |
888 |
买入 |
| 09:34:27 |
9.2 |
19 |
907 |
买入 |
| 09:34:30 |
9.2 |
73 |
980 |
买入 |
| 09:34:33 |
9.21 |
46 |
1026 |
买入 |
| 09:34:36 |
9.22 |
69 |
1095 |
买入 |
| 09:34:39 |
9.21 |
5 |
1100 |
卖出 |
| 09:34:42 |
9.21 |
1 |
1101 |
卖出 |
| 09:34:45 |
9.22 |
10 |
1111 |
买入 |
| 09:34:48 |
9.22 |
2 |
1113 |
买入 |
| 09:34:54 |
9.22 |
12 |
1125 |
买入 |
| 09:34:57 |
9.22 |
2 |
1127 |
买入 |
| 09:35:00 |
9.22 |
12 |
1139 |
买入 |
| 09:35:03 |
9.22 |
15 |
1154 |
买入 |
| 09:35:06 |
9.21 |
5 |
1159 |
卖出 |
| 09:35:12 |
9.22 |
14 |
1173 |
买入 |
| 09:35:15 |
9.21 |
61 |
1234 |
卖出 |
| 09:35:21 |
9.22 |
146 |
1380 |
买入 |
| 09:35:24 |
9.24 |
10 |
1390 |
买入 |
| 09:35:27 |
9.22 |
8 |
1398 |
卖出 |
| 09:35:33 |
9.24 |
8 |
1406 |
买入 |
| 09:35:36 |
9.24 |
2 |
1408 |
买入 |
| 09:35:39 |
9.24 |
20 |
1428 |
买入 |
| 09:35:45 |
9.24 |
3 |
1431 |
买入 |
| 09:35:51 |
9.24 |
10 |
1441 |
卖出 |
| 09:35:57 |
9.25 |
6 |
1447 |
买入 |
| 09:36:00 |
9.24 |
8 |
1455 |
卖出 |
| 09:36:03 |
9.24 |
24 |
1479 |
卖出 |
| 09:36:15 |
9.24 |
25 |
1504 |
卖出 |
| 09:36:21 |
9.24 |
5 |
1509 |
卖出 |
| 09:36:24 |
9.24 |
8 |
1517 |
买入 |
| 09:36:27 |
9.24 |
13 |
1530 |
买入 |
| 09:36:30 |
9.25 |
1 |
1531 |
买入 |
| 09:36:33 |
9.25 |
4 |
1535 |
买入 |
| 09:36:36 |
9.25 |
12 |
1547 |
买入 |
| 09:36:39 |
9.24 |
5 |
1552 |
卖出 |
| 09:36:42 |
9.25 |
4 |
1556 |
买入 |
| 09:36:45 |
9.25 |
77 |
1633 |
买入 |
| 09:36:51 |
9.25 |
8 |
1641 |
买入 |
| 09:36:54 |
9.26 |
1 |
1642 |
买入 |
| 09:37:06 |
9.26 |
11 |
1653 |
买入 |
| 09:37:09 |
9.26 |
21 |
1674 |
买入 |
| 09:37:12 |
9.26 |
41 |
1715 |
买入 |
| 09:37:15 |
9.26 |
2 |
1717 |
买入 |
| 09:37:18 |
9.26 |
10 |
1727 |
买入 |
| 09:37:21 |
9.26 |
8 |
1735 |
买入 |
| 09:37:24 |
9.26 |
22 |
1757 |
买入 |
| 09:37:27 |
9.26 |
166 |
1923 |
买入 |
| 09:37:30 |
9.26 |
140 |
2063 |
卖出 |
| 09:37:33 |
9.28 |
110 |
2173 |
买入 |
| 09:37:39 |
9.29 |
52 |
2225 |
买入 |
| 09:37:57 |
9.29 |
7 |
2232 |
卖出 |
| 09:38:00 |
9.29 |
8 |
2240 |
卖出 |
| 09:38:03 |
9.29 |
13 |
2253 |
卖出 |
| 09:38:06 |
9.29 |
9 |
2262 |
卖出 |
| 09:38:09 |
9.28 |
14 |
2276 |
卖出 |
| 09:38:12 |
9.28 |
13 |
2289 |
卖出 |
| 09:38:15 |
9.28 |
16 |
2305 |
买入 |
| 09:38:18 |
9.28 |
4 |
2309 |
买入 |
| 09:38:21 |
9.28 |
10 |
2319 |
买入 |
| 09:38:24 |
9.28 |
1 |
2320 |
卖出 |
| 09:38:30 |
9.28 |
24 |
2344 |
卖出 |
| 09:38:33 |
9.28 |
86 |
2430 |
卖出 |
| 09:38:36 |
9.28 |
21 |
2451 |
买入 |
| 09:38:39 |
9.28 |
5 |
2456 |
卖出 |
| 09:38:48 |
9.28 |
1 |
2457 |
卖出 |
| 09:38:51 |
9.28 |
27 |
2484 |
卖出 |
| 09:38:54 |
9.28 |
3 |
2487 |
卖出 |
| 09:39:00 |
9.28 |
1 |
2488 |
卖出 |
| 09:39:03 |
9.28 |
105 |
2593 |
卖出 |
| 09:39:06 |
9.28 |
30 |
2623 |
卖出 |
| 09:39:12 |
9.28 |
9 |
2632 |
卖出 |
| 09:39:15 |
9.3 |
19 |
2651 |
买入 |
| 09:39:21 |
9.28 |
10 |
2661 |
卖出 |
| 09:39:24 |
9.28 |
3 |
2664 |
卖出 |
| 09:39:39 |
9.3 |
29 |
2693 |
买入 |
| 09:39:42 |
9.31 |
11 |
2704 |
买入 |
| 09:39:45 |
9.32 |
4 |
2708 |
买入 |
| 09:39:48 |
9.32 |
8 |
2716 |
买入 |
| 09:39:54 |
9.32 |
56 |
2772 |
买入 |
| 09:39:57 |
9.32 |
20 |
2792 |
买入 |
| 09:40:03 |
9.31 |
63 |
2855 |
卖出 |
| 09:40:15 |
9.31 |
11 |
2866 |
买入 |
| 09:40:18 |
9.32 |
1220 |
4086 |
买入 |
| 09:40:21 |
9.3 |
1 |
4087 |
买入 |
| 09:40:27 |
9.28 |
1 |
4088 |
卖出 |
| 09:40:30 |
9.29 |
3 |
4091 |
买入 |
| 09:40:39 |
9.29 |
1 |
4092 |
卖出 |
| 09:40:45 |
9.3 |
30 |
4122 |
买入 |
| 09:40:48 |
9.29 |
13 |
4135 |
卖出 |
| 09:40:51 |
9.29 |
64 |
4199 |
卖出 |
| 09:40:54 |
9.28 |
44 |
4243 |
卖出 |
| 09:40:57 |
9.29 |
39 |
4282 |
买入 |
| 09:41:00 |
9.29 |
8 |
4290 |
卖出 |
| 09:41:03 |
9.28 |
8 |
4298 |
卖出 |
| 09:41:18 |
9.25 |
23 |
4321 |
卖出 |
| 09:41:21 |
9.26 |
3 |
4324 |
买入 |
| 09:41:33 |
9.26 |
10 |
4334 |
卖出 |
| 09:41:36 |
9.26 |
6 |
4340 |
卖出 |
| 09:41:42 |
9.26 |
3 |
4343 |
买入 |
| 09:41:45 |
9.26 |
11 |
4354 |
买入 |
| 09:41:57 |
9.24 |
16 |
4370 |
卖出 |
| 09:42:00 |
9.24 |
2 |
4372 |
买入 |
| 09:42:09 |
9.24 |
1 |
4373 |
卖出 |
| 09:42:15 |
9.23 |
29 |
4402 |
卖出 |
| 09:42:18 |
9.24 |
14 |
4416 |
买入 |
| 09:42:39 |
9.25 |
5 |
4421 |
买入 |
| 09:42:42 |
9.25 |
8 |
4429 |
卖出 |
| 09:42:45 |
9.24 |
1 |
4430 |
卖出 |
| 09:42:54 |
9.24 |
1 |
4431 |
卖出 |
| 09:43:12 |
9.24 |
26 |
4457 |
卖出 |
| 09:43:27 |
9.24 |
14 |
4471 |
买入 |
| 09:43:30 |
9.24 |
5 |
4476 |
卖出 |
| 09:43:39 |
9.24 |
12 |
4488 |
卖出 |
| 09:43:42 |
9.24 |
9 |
4497 |
卖出 |
| 09:43:51 |
9.23 |
10 |
4507 |
卖出 |
| 09:44:00 |
9.24 |
2 |
4509 |
买入 |
| 09:44:09 |
9.25 |
2 |
4511 |
买入 |
| 09:44:12 |
9.25 |
2 |
4513 |
买入 |
| 09:44:15 |
9.25 |
9 |
4522 |
买入 |
| 09:44:33 |
9.27 |
3 |
4525 |
买入 |
| 09:44:54 |
9.27 |
10 |
4535 |
买入 |
| 09:45:00 |
9.26 |
10 |
4545 |
买入 |
| 09:45:06 |
9.26 |
2 |
4547 |
卖出 |
| 09:45:12 |
9.27 |
20 |
4567 |
买入 |
| 09:45:15 |
9.27 |
19 |
4586 |
卖出 |
| 09:45:18 |
9.27 |
2 |
4588 |
卖出 |
| 09:45:21 |
9.27 |
2 |
4590 |
卖出 |
| 09:45:30 |
9.27 |
31 |
4621 |
卖出 |
| 09:45:33 |
9.26 |
6 |
4627 |
卖出 |
| 09:45:36 |
9.27 |
10 |
4637 |
买入 |
| 09:45:42 |
9.26 |
9 |
4646 |
卖出 |
| 09:46:12 |
9.25 |
1 |
4647 |
卖出 |
| 09:46:15 |
9.25 |
20 |
4667 |
卖出 |
| 09:46:27 |
9.25 |
9 |
4676 |
卖出 |
| 09:46:30 |
9.25 |
1 |
4677 |
卖出 |
| 09:46:33 |
9.25 |
1 |
4678 |
卖出 |
| 09:46:39 |
9.25 |
36 |
4714 |
卖出 |
| 09:46:42 |
9.25 |
10 |
4724 |
卖出 |
| 09:46:45 |
9.25 |
51 |
4775 |
卖出 |
| 09:47:09 |
9.26 |
15 |
4790 |
买入 |
| 09:47:15 |
9.26 |
2 |
4792 |
买入 |
| 09:47:18 |
9.26 |
1 |
4793 |
卖出 |
| 09:47:21 |
9.26 |
1 |
4794 |
卖出 |
| 09:47:24 |
9.26 |
10 |
4804 |
卖出 |
| 09:47:45 |
9.27 |
13 |
4817 |
买入 |
| 09:47:51 |
9.26 |
54 |
4871 |
卖出 |
| 09:48:12 |
9.27 |
1 |
4872 |
买入 |
| 09:48:15 |
9.26 |
41 |
4913 |
卖出 |
| 09:48:18 |
9.26 |
1 |
4914 |
卖出 |
| 09:48:27 |
9.26 |
11 |
4925 |
卖出 |
| 09:48:39 |
9.26 |
6 |
4931 |
卖出 |
| 09:48:45 |
9.25 |
1 |
4932 |
卖出 |
| 09:49:00 |
9.25 |
1 |
4933 |
卖出 |
| 09:49:15 |
9.25 |
1 |
4934 |
卖出 |
| 09:49:18 |
9.25 |
1 |
4935 |
卖出 |
| 09:49:24 |
9.25 |
1 |
4936 |
卖出 |
| 09:49:39 |
9.26 |
14 |
4950 |
买入 |
| 09:49:57 |
9.26 |
13 |
4963 |
买入 |
| 09:50:00 |
9.26 |
4 |
4967 |
买入 |
| 09:50:06 |
9.25 |
2 |
4969 |
卖出 |
| 09:50:18 |
9.25 |
21 |
4990 |
卖出 |
| 09:50:21 |
9.25 |
16 |
5006 |
卖出 |
| 09:50:24 |
9.26 |
9 |
5015 |
买入 |
| 09:50:30 |
9.25 |
14 |
5029 |
买入 |
| 09:50:33 |
9.25 |
1 |
5030 |
买入 |
| 09:50:36 |
9.25 |
1 |
5031 |
卖出 |
| 09:50:39 |
9.25 |
1 |
5032 |
卖出 |
| 09:50:45 |
9.25 |
1 |
5033 |
卖出 |
| 09:50:51 |
9.25 |
15 |
5048 |
卖出 |
| 09:50:54 |
9.26 |
2 |
5050 |
买入 |
| 09:50:57 |
9.25 |
2 |
5052 |
卖出 |
| 09:51:00 |
9.25 |
1 |
5053 |
卖出 |
| 09:51:15 |
9.26 |
15 |
5068 |
买入 |
| 09:51:27 |
9.26 |
1 |
5069 |
买入 |
| 09:51:30 |
9.26 |
14 |
5083 |
买入 |
| 09:51:42 |
9.25 |
10 |
5093 |
卖出 |
| 09:51:45 |
9.23 |
30 |
5123 |
卖出 |
| 09:51:48 |
9.23 |
13 |
5136 |
买入 |
| 09:53:21 |
9.24 |
10 |
5146 |
卖出 |
| 09:53:27 |
9.24 |
7 |
5153 |
卖出 |
| 09:53:36 |
9.24 |
15 |
5168 |
卖出 |
| 09:53:42 |
9.25 |
14 |
5182 |
买入 |
| 09:53:48 |
9.25 |
1 |
5183 |
买入 |
| 09:54:12 |
9.24 |
1 |
5184 |
卖出 |
| 09:54:15 |
9.24 |
4 |
5188 |
卖出 |
| 09:54:21 |
9.24 |
3 |
5191 |
卖出 |
| 09:54:39 |
9.24 |
4 |
5195 |
卖出 |
| 09:54:42 |
9.24 |
26 |
5221 |
买入 |
| 09:54:45 |
9.24 |
18 |
5239 |
买入 |
| 09:54:48 |
9.24 |
2 |
5241 |
买入 |
| 09:54:51 |
9.24 |
2 |
5243 |
买入 |
| 09:55:00 |
9.23 |
1 |
5244 |
卖出 |
| 09:55:06 |
9.24 |
20 |
5264 |
买入 |
| 09:55:27 |
9.24 |
13 |
5277 |
买入 |
| 09:55:30 |
9.24 |
10 |
5287 |
卖出 |
| 09:55:42 |
9.25 |
16 |
5303 |
买入 |
| 09:55:45 |
9.24 |
2 |
5305 |
卖出 |
| 09:56:00 |
9.25 |
5 |
5310 |
买入 |
| 09:56:12 |
9.25 |
24 |
5334 |
买入 |
| 09:56:15 |
9.25 |
8 |
5342 |
买入 |
| 09:56:18 |
9.25 |
34 |
5376 |
买入 |
| 09:57:36 |
9.25 |
6 |
5382 |
卖出 |
| 09:57:45 |
9.26 |
1 |
5383 |
买入 |
| 09:57:51 |
9.25 |
30 |
5413 |
卖出 |
| 09:57:54 |
9.25 |
4 |
5417 |
卖出 |
| 09:57:57 |
9.25 |
3 |
5420 |
卖出 |
| 09:58:00 |
9.25 |
1 |
5421 |
卖出 |
| 09:58:09 |
9.25 |
13 |
5434 |
卖出 |
| 09:58:12 |
9.25 |
5 |
5439 |
卖出 |
| 09:58:15 |
9.26 |
10 |
5449 |
买入 |
| 09:58:18 |
9.25 |
1 |
5450 |
卖出 |
| 09:58:21 |
9.25 |
21 |
5471 |
卖出 |
| 09:58:24 |
9.25 |
50 |
5521 |
卖出 |
| 09:58:30 |
9.24 |
23 |
5544 |
卖出 |
| 09:58:36 |
9.24 |
2 |
5546 |
卖出 |
| 09:58:42 |
9.25 |
23 |
5569 |
买入 |
| 09:58:45 |
9.25 |
5 |
5574 |
卖出 |
| 09:58:48 |
9.24 |
3 |
5577 |
卖出 |
| 09:59:00 |
9.25 |
24 |
5601 |
买入 |
| 09:59:09 |
9.25 |
16 |
5617 |
买入 |
| 09:59:12 |
9.24 |
3 |
5620 |
卖出 |
| 09:59:48 |
9.26 |
10 |
5630 |
买入 |
| 10:00:06 |
9.25 |
20 |
5650 |
卖出 |
| 10:00:12 |
9.25 |
22 |
5672 |
卖出 |
| 10:00:18 |
9.25 |
1 |
5673 |
卖出 |
| 10:00:24 |
9.25 |
17 |
5690 |
卖出 |
| 10:00:27 |
9.25 |
5 |
5695 |
卖出 |
| 10:00:42 |
9.25 |
10 |
5705 |
卖出 |