金现代[300830]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.55 |
5 |
5 |
集合竞价 |
| 09:15:12 |
10.59 |
13 |
13 |
集合竞价 |
| 09:17:00 |
10.4 |
74 |
74 |
集合竞价 |
| 09:17:18 |
10.59 |
13 |
13 |
集合竞价 |
| 09:17:36 |
10.6 |
20 |
20 |
集合竞价 |
| 09:17:54 |
10.59 |
13 |
13 |
集合竞价 |
| 09:18:21 |
10.41 |
74 |
74 |
集合竞价 |
| 09:18:30 |
10.59 |
13 |
13 |
集合竞价 |
| 09:20:48 |
10.55 |
16 |
16 |
集合竞价 |
| 09:21:15 |
10.45 |
30 |
30 |
集合竞价 |
| 09:21:33 |
10.44 |
62 |
62 |
集合竞价 |
| 09:24:15 |
10.45 |
107 |
107 |
集合竞价 |
| 09:24:24 |
10.44 |
164 |
164 |
集合竞价 |
| 09:25:03 |
10.44 |
395 |
559 |
买入 |
| 09:30:03 |
10.44 |
739 |
1298 |
买入 |
| 09:30:06 |
10.43 |
495 |
1793 |
卖出 |
| 09:30:09 |
10.43 |
147 |
1940 |
买入 |
| 09:30:12 |
10.44 |
165 |
2105 |
买入 |
| 09:30:15 |
10.59 |
148 |
2253 |
买入 |
| 09:30:18 |
10.46 |
92 |
2345 |
卖出 |
| 09:30:21 |
10.59 |
30 |
2375 |
买入 |
| 09:30:24 |
10.59 |
73 |
2448 |
买入 |
| 09:30:27 |
10.58 |
25 |
2473 |
卖出 |
| 09:30:30 |
10.6 |
167 |
2640 |
买入 |
| 09:30:33 |
10.59 |
31 |
2671 |
卖出 |
| 09:30:36 |
10.58 |
69 |
2740 |
卖出 |
| 09:30:39 |
10.59 |
86 |
2826 |
买入 |
| 09:30:42 |
10.57 |
19 |
2845 |
卖出 |
| 09:30:45 |
10.57 |
338 |
3183 |
买入 |
| 09:30:54 |
10.51 |
2 |
3185 |
卖出 |
| 09:30:57 |
10.55 |
8 |
3193 |
买入 |
| 09:31:00 |
10.5 |
21 |
3214 |
卖出 |
| 09:31:03 |
10.51 |
153 |
3367 |
卖出 |
| 09:31:06 |
10.55 |
269 |
3636 |
买入 |
| 09:31:09 |
10.55 |
20 |
3656 |
卖出 |
| 09:31:12 |
10.57 |
69 |
3725 |
买入 |
| 09:31:15 |
10.55 |
78 |
3803 |
卖出 |
| 09:31:18 |
10.56 |
82 |
3885 |
买入 |
| 09:31:21 |
10.58 |
210 |
4095 |
买入 |
| 09:31:24 |
10.59 |
175 |
4270 |
买入 |
| 09:31:27 |
10.6 |
202 |
4472 |
买入 |
| 09:31:30 |
10.6 |
171 |
4643 |
买入 |
| 09:31:33 |
10.58 |
35 |
4678 |
卖出 |
| 09:31:36 |
10.57 |
6 |
4684 |
卖出 |
| 09:31:39 |
10.58 |
31 |
4715 |
买入 |
| 09:31:42 |
10.57 |
47 |
4762 |
卖出 |
| 09:31:45 |
10.57 |
5 |
4767 |
买入 |
| 09:31:48 |
10.57 |
28 |
4795 |
买入 |
| 09:31:51 |
10.58 |
5 |
4800 |
买入 |
| 09:31:54 |
10.57 |
23 |
4823 |
卖出 |
| 09:31:57 |
10.57 |
8 |
4831 |
买入 |
| 09:32:00 |
10.57 |
12 |
4843 |
买入 |
| 09:32:03 |
10.56 |
33 |
4876 |
卖出 |
| 09:32:06 |
10.57 |
47 |
4923 |
买入 |
| 09:32:09 |
10.58 |
369 |
5292 |
买入 |
| 09:32:12 |
10.59 |
20 |
5312 |
卖出 |
| 09:32:15 |
10.59 |
5 |
5317 |
卖出 |
| 09:32:18 |
10.58 |
51 |
5368 |
卖出 |
| 09:32:21 |
10.6 |
46 |
5414 |
买入 |
| 09:32:24 |
10.59 |
55 |
5469 |
卖出 |
| 09:32:27 |
10.59 |
29 |
5498 |
卖出 |
| 09:32:30 |
10.59 |
4 |
5502 |
卖出 |
| 09:32:36 |
10.58 |
28 |
5530 |
卖出 |
| 09:32:39 |
10.59 |
2 |
5532 |
买入 |
| 09:32:48 |
10.59 |
21 |
5553 |
买入 |
| 09:32:51 |
10.58 |
57 |
5610 |
卖出 |
| 09:32:54 |
10.59 |
113 |
5723 |
买入 |
| 09:32:57 |
10.59 |
45 |
5768 |
买入 |
| 09:33:00 |
10.59 |
141 |
5909 |
买入 |
| 09:33:03 |
10.6 |
259 |
6168 |
买入 |
| 09:33:06 |
10.62 |
1362 |
7530 |
买入 |
| 09:33:09 |
10.64 |
12 |
7542 |
买入 |
| 09:33:15 |
10.63 |
289 |
7831 |
卖出 |
| 09:33:18 |
10.63 |
11 |
7842 |
买入 |
| 09:33:21 |
10.63 |
6 |
7848 |
买入 |
| 09:33:24 |
10.63 |
1 |
7849 |
买入 |
| 09:33:27 |
10.63 |
21 |
7870 |
买入 |
| 09:33:30 |
10.64 |
54 |
7924 |
买入 |
| 09:33:33 |
10.63 |
3 |
7927 |
卖出 |
| 09:33:36 |
10.64 |
146 |
8073 |
买入 |
| 09:33:39 |
10.64 |
40 |
8113 |
买入 |
| 09:33:42 |
10.65 |
81 |
8194 |
买入 |
| 09:33:45 |
10.65 |
22 |
8216 |
卖出 |
| 09:33:48 |
10.66 |
16 |
8232 |
买入 |
| 09:33:51 |
10.67 |
52 |
8284 |
买入 |
| 09:33:54 |
10.67 |
19 |
8303 |
买入 |
| 09:33:57 |
10.67 |
11 |
8314 |
买入 |
| 09:34:00 |
10.67 |
10 |
8324 |
买入 |
| 09:34:03 |
10.66 |
116 |
8440 |
卖出 |
| 09:34:09 |
10.66 |
12 |
8452 |
买入 |
| 09:34:12 |
10.66 |
9 |
8461 |
买入 |
| 09:34:15 |
10.65 |
177 |
8638 |
卖出 |
| 09:34:18 |
10.65 |
97 |
8735 |
买入 |
| 09:34:21 |
10.65 |
67 |
8802 |
买入 |
| 09:34:24 |
10.64 |
39 |
8841 |
卖出 |
| 09:34:27 |
10.64 |
42 |
8883 |
卖出 |
| 09:34:33 |
10.65 |
66 |
8949 |
买入 |
| 09:34:36 |
10.63 |
4 |
8953 |
卖出 |
| 09:34:39 |
10.63 |
123 |
9076 |
卖出 |
| 09:34:42 |
10.64 |
30 |
9106 |
买入 |
| 09:34:48 |
10.63 |
22 |
9128 |
买入 |
| 09:34:51 |
10.64 |
97 |
9225 |
买入 |
| 09:34:54 |
10.63 |
4 |
9229 |
卖出 |
| 09:35:03 |
10.62 |
4 |
9233 |
买入 |
| 09:35:06 |
10.62 |
22 |
9255 |
买入 |
| 09:35:09 |
10.63 |
35 |
9290 |
买入 |
| 09:35:12 |
10.6 |
60 |
9350 |
卖出 |
| 09:35:15 |
10.62 |
22 |
9372 |
卖出 |
| 09:35:18 |
10.64 |
39 |
9411 |
买入 |
| 09:35:27 |
10.62 |
3 |
9414 |
卖出 |
| 09:35:30 |
10.62 |
9 |
9423 |
卖出 |
| 09:35:33 |
10.63 |
1 |
9424 |
买入 |
| 09:35:36 |
10.63 |
41 |
9465 |
买入 |
| 09:35:39 |
10.64 |
36 |
9501 |
买入 |
| 09:35:42 |
10.63 |
7 |
9508 |
卖出 |
| 09:35:45 |
10.62 |
3 |
9511 |
买入 |
| 09:35:48 |
10.63 |
32 |
9543 |
买入 |
| 09:35:51 |
10.63 |
41 |
9584 |
买入 |
| 09:35:54 |
10.65 |
183 |
9767 |
买入 |
| 09:35:57 |
10.66 |
1 |
9768 |
买入 |
| 09:36:00 |
10.66 |
5 |
9773 |
买入 |
| 09:36:03 |
10.65 |
21 |
9794 |
卖出 |
| 09:36:06 |
10.66 |
79 |
9873 |
买入 |
| 09:36:09 |
10.66 |
84 |
9957 |
买入 |
| 09:36:12 |
10.65 |
89 |
10046 |
卖出 |
| 09:36:15 |
10.66 |
15 |
10061 |
买入 |
| 09:36:18 |
10.66 |
121 |
10182 |
买入 |
| 09:36:21 |
10.66 |
38 |
10220 |
买入 |
| 09:36:24 |
10.67 |
55 |
10275 |
买入 |
| 09:36:27 |
10.66 |
94 |
10369 |
卖出 |
| 09:36:30 |
10.66 |
10 |
10379 |
卖出 |
| 09:36:33 |
10.67 |
2 |
10381 |
买入 |
| 09:36:36 |
10.65 |
62 |
10443 |
卖出 |
| 09:36:39 |
10.66 |
33 |
10476 |
买入 |
| 09:36:42 |
10.67 |
79 |
10555 |
买入 |
| 09:36:51 |
10.66 |
96 |
10651 |
卖出 |
| 09:36:54 |
10.67 |
40 |
10691 |
买入 |
| 09:36:57 |
10.65 |
6 |
10697 |
卖出 |
| 09:37:00 |
10.65 |
2 |
10699 |
卖出 |
| 09:37:03 |
10.66 |
2 |
10701 |
买入 |
| 09:37:06 |
10.65 |
6 |
10707 |
卖出 |
| 09:37:09 |
10.67 |
98 |
10805 |
买入 |
| 09:37:12 |
10.67 |
174 |
10979 |
买入 |
| 09:37:15 |
10.66 |
32 |
11011 |
卖出 |
| 09:37:18 |
10.67 |
100 |
11111 |
买入 |
| 09:37:21 |
10.68 |
34 |
11145 |
买入 |
| 09:37:24 |
10.68 |
17 |
11162 |
买入 |
| 09:37:27 |
10.68 |
8 |
11170 |
买入 |
| 09:37:30 |
10.68 |
2 |
11172 |
买入 |
| 09:37:33 |
10.67 |
30 |
11202 |
卖出 |
| 09:37:36 |
10.68 |
10 |
11212 |
买入 |
| 09:37:39 |
10.68 |
70 |
11282 |
买入 |
| 09:37:42 |
10.68 |
73 |
11355 |
买入 |
| 09:37:48 |
10.68 |
24 |
11379 |
买入 |
| 09:37:51 |
10.68 |
4 |
11383 |
买入 |
| 09:37:54 |
10.67 |
1 |
11384 |
卖出 |
| 09:37:57 |
10.68 |
47 |
11431 |
买入 |
| 09:38:00 |
10.68 |
13 |
11444 |
卖出 |
| 09:38:03 |
10.68 |
31 |
11475 |
卖出 |
| 09:38:09 |
10.68 |
136 |
11611 |
卖出 |
| 09:38:12 |
10.69 |
136 |
11747 |
买入 |
| 09:38:15 |
10.69 |
129 |
11876 |
买入 |
| 09:38:18 |
10.68 |
32 |
11908 |
卖出 |
| 09:38:24 |
10.69 |
19 |
11927 |
买入 |
| 09:38:27 |
10.69 |
7 |
11934 |
买入 |
| 09:38:30 |
10.68 |
20 |
11954 |
卖出 |
| 09:38:33 |
10.69 |
48 |
12002 |
买入 |
| 09:38:36 |
10.68 |
51 |
12053 |
卖出 |
| 09:38:39 |
10.68 |
3 |
12056 |
卖出 |
| 09:38:42 |
10.68 |
1 |
12057 |
卖出 |
| 09:38:45 |
10.69 |
29 |
12086 |
买入 |
| 09:38:48 |
10.68 |
51 |
12137 |
卖出 |
| 09:38:54 |
10.68 |
2 |
12139 |
买入 |
| 09:39:03 |
10.67 |
51 |
12190 |
卖出 |
| 09:39:09 |
10.67 |
20 |
12210 |
卖出 |
| 09:39:12 |
10.7 |
443 |
12653 |
买入 |
| 09:39:15 |
10.7 |
652 |
13305 |
买入 |
| 09:39:18 |
10.7 |
68 |
13373 |
买入 |
| 09:39:21 |
10.7 |
52 |
13425 |
买入 |
| 09:39:24 |
10.68 |
250 |
13675 |
卖出 |
| 09:39:27 |
10.7 |
11 |
13686 |
买入 |
| 09:39:30 |
10.72 |
53 |
13739 |
买入 |
| 09:39:36 |
10.72 |
5 |
13744 |
买入 |
| 09:39:39 |
10.69 |
3 |
13747 |
卖出 |
| 09:39:42 |
10.68 |
20 |
13767 |
卖出 |
| 09:39:45 |
10.72 |
63 |
13830 |
买入 |
| 09:39:48 |
10.7 |
5 |
13835 |
卖出 |
| 09:39:51 |
10.71 |
20 |
13855 |
买入 |
| 09:39:54 |
10.7 |
42 |
13897 |
卖出 |
| 09:39:57 |
10.7 |
14 |
13911 |
买入 |
| 09:40:03 |
10.7 |
14 |
13925 |
买入 |
| 09:40:09 |
10.7 |
163 |
14088 |
卖出 |
| 09:40:15 |
10.7 |
32 |
14120 |
卖出 |
| 09:40:18 |
10.7 |
99 |
14219 |
卖出 |
| 09:40:21 |
10.7 |
5 |
14224 |
买入 |
| 09:40:24 |
10.7 |
12 |
14236 |
买入 |
| 09:40:30 |
10.69 |
1 |
14237 |
卖出 |
| 09:40:33 |
10.7 |
2 |
14239 |
买入 |
| 09:40:36 |
10.68 |
35 |
14274 |
卖出 |
| 09:40:42 |
10.67 |
100 |
14374 |
卖出 |
| 09:40:45 |
10.69 |
27 |
14401 |
买入 |
| 09:40:48 |
10.68 |
19 |
14420 |
卖出 |
| 09:40:51 |
10.68 |
3 |
14423 |
卖出 |
| 09:40:54 |
10.69 |
2 |
14425 |
买入 |
| 09:40:57 |
10.68 |
148 |
14573 |
卖出 |
| 09:41:00 |
10.68 |
4 |
14577 |
卖出 |
| 09:41:06 |
10.7 |
144 |
14721 |
买入 |
| 09:41:09 |
10.72 |
186 |
14907 |
买入 |
| 09:41:12 |
10.69 |
93 |
15000 |
卖出 |
| 09:41:15 |
10.7 |
21 |
15021 |
买入 |
| 09:41:18 |
10.7 |
17 |
15038 |
买入 |
| 09:41:21 |
10.7 |
66 |
15104 |
买入 |
| 09:41:24 |
10.69 |
46 |
15150 |
卖出 |
| 09:41:36 |
10.69 |
24 |
15174 |
卖出 |
| 09:41:39 |
10.72 |
30 |
15204 |
买入 |
| 09:41:45 |
10.69 |
1 |
15205 |
买入 |
| 09:41:48 |
10.7 |
6 |
15211 |
买入 |
| 09:41:54 |
10.7 |
10 |
15221 |
卖出 |
| 09:41:57 |
10.7 |
18 |
15239 |
卖出 |
| 09:42:06 |
10.7 |
16 |
15255 |
卖出 |
| 09:42:09 |
10.7 |
150 |
15405 |
买入 |
| 09:42:12 |
10.73 |
213 |
15618 |
买入 |
| 09:42:15 |
10.72 |
81 |
15699 |
卖出 |
| 09:42:18 |
10.7 |
50 |
15749 |
卖出 |
| 09:42:21 |
10.72 |
15 |
15764 |
买入 |
| 09:42:27 |
10.72 |
4 |
15768 |
买入 |
| 09:42:30 |
10.71 |
14 |
15782 |
卖出 |
| 09:42:45 |
10.72 |
2 |
15784 |
买入 |
| 09:42:48 |
10.72 |
12 |
15796 |
买入 |
| 09:42:51 |
10.72 |
38 |
15834 |
买入 |
| 09:42:54 |
10.71 |
11 |
15845 |
卖出 |
| 09:42:57 |
10.72 |
6 |
15851 |
买入 |
| 09:43:03 |
10.71 |
17 |
15868 |
卖出 |
| 09:43:06 |
10.72 |
207 |
16075 |
买入 |
| 09:43:09 |
10.71 |
50 |
16125 |
卖出 |
| 09:43:12 |
10.73 |
67 |
16192 |
买入 |
| 09:43:18 |
10.72 |
1 |
16193 |
卖出 |
| 09:43:21 |
10.72 |
1 |
16194 |
卖出 |
| 09:43:24 |
10.73 |
30 |
16224 |
买入 |
| 09:43:27 |
10.71 |
193 |
16417 |
卖出 |
| 09:43:33 |
10.71 |
5 |
16422 |
买入 |
| 09:43:36 |
10.7 |
2 |
16424 |
卖出 |
| 09:43:39 |
10.7 |
9 |
16433 |
卖出 |
| 09:43:42 |
10.7 |
14 |
16447 |
卖出 |
| 09:43:45 |
10.7 |
31 |
16478 |
卖出 |
| 09:43:48 |
10.7 |
40 |
16518 |
卖出 |
| 09:43:51 |
10.7 |
24 |
16542 |
买入 |
| 09:43:54 |
10.69 |
1 |
16543 |
卖出 |
| 09:44:06 |
10.69 |
3 |
16546 |
买入 |
| 09:44:09 |
10.68 |
19 |
16565 |
卖出 |
| 09:44:12 |
10.68 |
3 |
16568 |
卖出 |
| 09:44:15 |
10.68 |
15 |
16583 |
卖出 |
| 09:44:24 |
10.68 |
62 |
16645 |
买入 |
| 09:44:27 |
10.68 |
9 |
16654 |
买入 |
| 09:44:30 |
10.68 |
7 |
16661 |
卖出 |
| 09:44:36 |
10.69 |
38 |
16699 |
买入 |
| 09:44:39 |
10.7 |
57 |
16756 |
买入 |
| 09:44:42 |
10.71 |
67 |
16823 |
买入 |
| 09:44:45 |
10.69 |
28 |
16851 |
卖出 |
| 09:44:54 |
10.72 |
118 |
16969 |
买入 |
| 09:44:57 |
10.72 |
66 |
17035 |
买入 |
| 09:45:03 |
10.72 |
20 |
17055 |
买入 |
| 09:45:06 |
10.72 |
20 |
17075 |
买入 |
| 09:45:09 |
10.72 |
14 |
17089 |
卖出 |
| 09:45:15 |
10.73 |
84 |
17173 |
买入 |
| 09:45:18 |
10.71 |
23 |
17196 |
卖出 |
| 09:45:21 |
10.72 |
9 |
17205 |
买入 |
| 09:45:24 |
10.72 |
2 |
17207 |
买入 |
| 09:45:30 |
10.72 |
129 |
17336 |
买入 |
| 09:45:33 |
10.71 |
2 |
17338 |
卖出 |
| 09:45:36 |
10.71 |
7 |
17345 |
卖出 |
| 09:45:39 |
10.72 |
15 |
17360 |
买入 |
| 09:45:42 |
10.71 |
10 |
17370 |
卖出 |
| 09:45:48 |
10.72 |
55 |
17425 |
买入 |
| 09:45:54 |
10.72 |
45 |
17470 |
买入 |
| 09:45:57 |
10.71 |
42 |
17512 |
卖出 |
| 09:46:00 |
10.72 |
4 |
17516 |
买入 |
| 09:46:06 |
10.72 |
60 |
17576 |
买入 |
| 09:46:09 |
10.72 |
110 |
17686 |
卖出 |
| 09:46:12 |
10.73 |
182 |
17868 |
买入 |
| 09:46:15 |
10.72 |
53 |
17921 |
卖出 |
| 09:46:18 |
10.74 |
1 |
17922 |
买入 |
| 09:46:21 |
10.74 |
69 |
17991 |
买入 |
| 09:46:24 |
10.73 |
95 |
18086 |
卖出 |
| 09:46:27 |
10.74 |
2 |
18088 |
买入 |
| 09:46:30 |
10.74 |
85 |
18173 |
买入 |
| 09:46:36 |
10.78 |
653 |
18826 |
买入 |
| 09:46:39 |
10.78 |
12 |
18838 |
买入 |
| 09:46:42 |
10.78 |
3 |
18841 |
买入 |
| 09:46:45 |
10.78 |
57 |
18898 |
买入 |
| 09:46:48 |
10.77 |
17 |
18915 |
卖出 |
| 09:46:51 |
10.78 |
9 |
18924 |
买入 |
| 09:46:54 |
10.75 |
73 |
18997 |
卖出 |
| 09:46:57 |
10.77 |
171 |
19168 |
买入 |
| 09:47:06 |
10.76 |
3 |
19171 |
卖出 |
| 09:47:09 |
10.76 |
73 |
19244 |
卖出 |
| 09:47:12 |
10.76 |
64 |
19308 |
买入 |
| 09:47:18 |
10.76 |
33 |
19341 |
买入 |
| 09:47:21 |
10.76 |
20 |
19361 |
买入 |
| 09:47:30 |
10.73 |
508 |
19869 |
卖出 |