金证股份[600446]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
20.36 |
269 |
269 |
集合竞价 |
| 09:21:37 |
20.35 |
8984 |
8984 |
集合竞价 |
| 09:22:13 |
20.34 |
9509 |
9509 |
集合竞价 |
| 09:22:16 |
20.33 |
9522 |
9522 |
集合竞价 |
| 09:22:25 |
20.32 |
9545 |
9545 |
集合竞价 |
| 09:22:28 |
20.31 |
9547 |
9547 |
集合竞价 |
| 09:22:31 |
20.3 |
9587 |
9587 |
集合竞价 |
| 09:22:46 |
20.28 |
9760 |
9760 |
集合竞价 |
| 09:22:49 |
20.25 |
9775 |
9775 |
集合竞价 |
| 09:22:52 |
20.16 |
9985 |
9985 |
集合竞价 |
| 09:22:55 |
20.15 |
10009 |
10009 |
集合竞价 |
| 09:22:58 |
20.08 |
10100 |
10100 |
集合竞价 |
| 09:23:04 |
20.07 |
10205 |
10205 |
集合竞价 |
| 09:23:07 |
20.01 |
10244 |
10244 |
集合竞价 |
| 09:23:10 |
20 |
10370 |
10370 |
集合竞价 |
| 09:23:25 |
19.99 |
10544 |
10544 |
集合竞价 |
| 09:23:28 |
19.93 |
10556 |
10556 |
集合竞价 |
| 09:23:31 |
19.9 |
10568 |
10568 |
集合竞价 |
| 09:23:34 |
19.88 |
10758 |
10758 |
集合竞价 |
| 09:23:37 |
19.84 |
10813 |
10813 |
集合竞价 |
| 09:23:46 |
19.78 |
11226 |
11226 |
集合竞价 |
| 09:23:49 |
19.75 |
11315 |
11315 |
集合竞价 |
| 09:23:52 |
19.7 |
11399 |
11399 |
集合竞价 |
| 09:23:58 |
19.64 |
11821 |
11821 |
集合竞价 |
| 09:24:01 |
19.58 |
11933 |
11933 |
集合竞价 |
| 09:24:04 |
19.62 |
12562 |
12562 |
集合竞价 |
| 09:24:07 |
19.5 |
12769 |
12769 |
集合竞价 |
| 09:24:13 |
19.4 |
13244 |
13244 |
集合竞价 |
| 09:24:16 |
19.35 |
13374 |
13374 |
集合竞价 |
| 09:24:19 |
19.25 |
13484 |
13484 |
集合竞价 |
| 09:24:22 |
19.24 |
13738 |
13738 |
集合竞价 |
| 09:24:25 |
19.18 |
13979 |
13979 |
集合竞价 |
| 09:24:28 |
19.1 |
14355 |
14355 |
集合竞价 |
| 09:24:31 |
19.07 |
14556 |
14556 |
集合竞价 |
| 09:24:37 |
19 |
15662 |
15662 |
集合竞价 |
| 09:24:46 |
18.99 |
16953 |
16953 |
集合竞价 |
| 09:24:49 |
18.97 |
17223 |
17223 |
集合竞价 |
| 09:24:52 |
18.88 |
17618 |
17618 |
集合竞价 |
| 09:24:55 |
18.59 |
18333 |
18333 |
集合竞价 |
| 09:24:58 |
18.51 |
20705 |
20705 |
集合竞价 |
| 09:25:01 |
18.51 |
21088 |
41793 |
买入 |
| 09:30:01 |
18.47 |
4121 |
45914 |
卖出 |
| 09:30:04 |
18.51 |
9918 |
55832 |
买入 |
| 09:30:07 |
18.5 |
8409 |
64241 |
卖出 |
| 09:30:10 |
18.51 |
7170 |
71411 |
买入 |
| 09:30:13 |
18.54 |
5668 |
77079 |
买入 |
| 09:30:16 |
18.6 |
2144 |
79223 |
买入 |
| 09:30:19 |
18.65 |
1097 |
80320 |
买入 |
| 09:30:22 |
18.64 |
1337 |
81657 |
卖出 |
| 09:30:25 |
18.72 |
1862 |
83519 |
买入 |
| 09:30:28 |
18.67 |
3419 |
86938 |
卖出 |
| 09:30:31 |
18.65 |
2929 |
89867 |
卖出 |
| 09:30:34 |
18.6 |
4278 |
94145 |
卖出 |
| 09:30:37 |
18.56 |
5162 |
99307 |
卖出 |
| 09:30:40 |
18.41 |
3831 |
103138 |
卖出 |
| 09:30:43 |
18.49 |
1896 |
105034 |
买入 |
| 09:30:46 |
18.44 |
2756 |
107790 |
卖出 |
| 09:30:49 |
18.44 |
828 |
108618 |
卖出 |
| 09:30:52 |
18.49 |
887 |
109505 |
买入 |
| 09:30:55 |
18.47 |
2094 |
111599 |
卖出 |
| 09:30:58 |
18.44 |
1659 |
113258 |
卖出 |
| 09:31:01 |
18.44 |
2063 |
115321 |
买入 |
| 09:31:04 |
18.4 |
1370 |
116691 |
卖出 |
| 09:31:07 |
18.37 |
1404 |
118095 |
卖出 |
| 09:31:10 |
18.34 |
2046 |
120141 |
卖出 |
| 09:31:13 |
18.37 |
2536 |
122677 |
买入 |
| 09:31:16 |
18.26 |
1168 |
123845 |
卖出 |
| 09:31:19 |
18.21 |
1746 |
125591 |
卖出 |
| 09:31:22 |
18.21 |
2002 |
127593 |
买入 |
| 09:31:25 |
18.21 |
1616 |
129209 |
卖出 |
| 09:31:28 |
18.21 |
1112 |
130321 |
卖出 |
| 09:31:31 |
18.21 |
1726 |
132047 |
卖出 |
| 09:31:34 |
18.22 |
1557 |
133604 |
买入 |
| 09:31:37 |
18.21 |
1512 |
135116 |
卖出 |
| 09:31:40 |
18.2 |
1822 |
136938 |
卖出 |
| 09:31:43 |
18.21 |
1356 |
138294 |
买入 |
| 09:31:46 |
18.25 |
1061 |
139355 |
买入 |
| 09:31:49 |
18.23 |
1116 |
140471 |
卖出 |
| 09:31:52 |
18.34 |
1369 |
141840 |
买入 |
| 09:31:55 |
18.26 |
1423 |
143263 |
卖出 |
| 09:31:58 |
18.37 |
823 |
144086 |
买入 |
| 09:32:01 |
18.33 |
634 |
144720 |
卖出 |
| 09:32:04 |
18.28 |
421 |
145141 |
卖出 |
| 09:32:07 |
18.3 |
699 |
145840 |
买入 |
| 09:32:10 |
18.34 |
885 |
146725 |
买入 |
| 09:32:13 |
18.33 |
2303 |
149028 |
卖出 |
| 09:32:16 |
18.3 |
1344 |
150372 |
卖出 |
| 09:32:19 |
18.26 |
2672 |
153044 |
卖出 |
| 09:32:22 |
18.23 |
1206 |
154250 |
卖出 |
| 09:32:25 |
18.24 |
1138 |
155388 |
买入 |
| 09:32:28 |
18.2 |
1640 |
157028 |
卖出 |
| 09:32:31 |
18.19 |
1801 |
158829 |
卖出 |
| 09:32:34 |
18.2 |
1213 |
160042 |
买入 |
| 09:32:37 |
18.17 |
1124 |
161166 |
卖出 |
| 09:32:40 |
18.22 |
752 |
161918 |
买入 |
| 09:32:43 |
18.21 |
1000 |
162918 |
卖出 |
| 09:32:46 |
18.2 |
818 |
163736 |
卖出 |
| 09:32:49 |
18.19 |
682 |
164418 |
卖出 |
| 09:32:52 |
18.2 |
1984 |
166402 |
买入 |
| 09:32:55 |
18.21 |
931 |
167333 |
买入 |
| 09:32:58 |
18.18 |
965 |
168298 |
卖出 |
| 09:33:01 |
18.18 |
860 |
169158 |
卖出 |
| 09:33:04 |
18.18 |
1018 |
170176 |
买入 |
| 09:33:07 |
18.18 |
1478 |
171654 |
卖出 |
| 09:33:10 |
18.19 |
1677 |
173331 |
买入 |
| 09:33:13 |
18.2 |
4601 |
177932 |
买入 |
| 09:33:16 |
18.23 |
1127 |
179059 |
买入 |
| 09:33:19 |
18.24 |
2629 |
181688 |
买入 |
| 09:33:22 |
18.26 |
1720 |
183408 |
买入 |
| 09:33:25 |
18.28 |
1286 |
184694 |
买入 |
| 09:33:28 |
18.33 |
1283 |
185977 |
买入 |
| 09:33:31 |
18.3 |
1148 |
187125 |
卖出 |
| 09:33:34 |
18.37 |
877 |
188002 |
买入 |
| 09:33:37 |
18.37 |
902 |
188904 |
买入 |
| 09:33:40 |
18.43 |
346 |
189250 |
买入 |
| 09:33:43 |
18.44 |
659 |
189909 |
买入 |
| 09:33:46 |
18.44 |
650 |
190559 |
买入 |
| 09:33:49 |
18.46 |
433 |
190992 |
买入 |
| 09:33:52 |
18.51 |
703 |
191695 |
买入 |
| 09:33:55 |
18.49 |
1341 |
193036 |
卖出 |
| 09:33:58 |
18.48 |
1349 |
194385 |
卖出 |
| 09:34:01 |
18.48 |
1590 |
195975 |
买入 |
| 09:34:04 |
18.47 |
1258 |
197233 |
卖出 |
| 09:34:07 |
18.45 |
922 |
198155 |
卖出 |
| 09:34:10 |
18.43 |
1340 |
199495 |
卖出 |
| 09:34:13 |
18.38 |
1866 |
201361 |
卖出 |
| 09:34:16 |
18.37 |
514 |
201875 |
卖出 |
| 09:34:19 |
18.32 |
325 |
202200 |
卖出 |
| 09:34:22 |
18.3 |
544 |
202744 |
卖出 |
| 09:34:25 |
18.31 |
588 |
203332 |
买入 |
| 09:34:28 |
18.31 |
298 |
203630 |
买入 |
| 09:34:31 |
18.3 |
919 |
204549 |
卖出 |
| 09:34:34 |
18.3 |
616 |
205165 |
买入 |
| 09:34:37 |
18.31 |
1086 |
206251 |
买入 |
| 09:34:40 |
18.29 |
1004 |
207255 |
卖出 |
| 09:34:43 |
18.3 |
1242 |
208497 |
买入 |
| 09:34:46 |
18.27 |
527 |
209024 |
卖出 |
| 09:34:49 |
18.29 |
581 |
209605 |
买入 |
| 09:34:52 |
18.28 |
1024 |
210629 |
卖出 |
| 09:34:55 |
18.29 |
654 |
211283 |
买入 |
| 09:34:58 |
18.28 |
800 |
212083 |
卖出 |
| 09:35:01 |
18.28 |
1279 |
213362 |
买入 |
| 09:35:04 |
18.27 |
936 |
214298 |
卖出 |
| 09:35:07 |
18.3 |
477 |
214775 |
买入 |
| 09:35:10 |
18.31 |
475 |
215250 |
买入 |
| 09:35:13 |
18.3 |
767 |
216017 |
卖出 |
| 09:35:16 |
18.32 |
237 |
216254 |
卖出 |
| 09:35:19 |
18.39 |
520 |
216774 |
买入 |
| 09:35:22 |
18.38 |
172 |
216946 |
卖出 |
| 09:35:25 |
18.42 |
1362 |
218308 |
买入 |
| 09:35:28 |
18.4 |
274 |
218582 |
卖出 |
| 09:35:31 |
18.43 |
197 |
218779 |
买入 |
| 09:35:34 |
18.44 |
471 |
219250 |
买入 |
| 09:35:37 |
18.43 |
435 |
219685 |
卖出 |
| 09:35:40 |
18.42 |
887 |
220572 |
卖出 |
| 09:35:43 |
18.43 |
511 |
221083 |
卖出 |
| 09:35:46 |
18.46 |
1430 |
222513 |
买入 |
| 09:35:49 |
18.39 |
1258 |
223771 |
卖出 |
| 09:35:52 |
18.36 |
1213 |
224984 |
卖出 |
| 09:35:55 |
18.39 |
481 |
225465 |
买入 |
| 09:35:58 |
18.33 |
440 |
225905 |
卖出 |
| 09:36:01 |
18.31 |
760 |
226665 |
卖出 |
| 09:36:04 |
18.35 |
476 |
227141 |
买入 |
| 09:36:07 |
18.31 |
686 |
227827 |
卖出 |
| 09:36:10 |
18.35 |
1286 |
229113 |
买入 |
| 09:36:13 |
18.35 |
616 |
229729 |
卖出 |
| 09:36:16 |
18.35 |
551 |
230280 |
卖出 |
| 09:36:19 |
18.36 |
1058 |
231338 |
买入 |
| 09:36:22 |
18.36 |
381 |
231719 |
买入 |
| 09:36:25 |
18.38 |
788 |
232507 |
买入 |
| 09:36:28 |
18.37 |
1651 |
234158 |
卖出 |
| 09:36:31 |
18.35 |
890 |
235048 |
卖出 |
| 09:36:34 |
18.38 |
770 |
235818 |
买入 |
| 09:36:37 |
18.34 |
1258 |
237076 |
卖出 |
| 09:36:40 |
18.4 |
476 |
237552 |
买入 |
| 09:36:43 |
18.34 |
616 |
238168 |
卖出 |
| 09:36:46 |
18.38 |
458 |
238626 |
买入 |
| 09:36:49 |
18.38 |
107 |
238733 |
买入 |
| 09:36:52 |
18.37 |
327 |
239060 |
卖出 |
| 09:36:55 |
18.35 |
310 |
239370 |
卖出 |
| 09:36:58 |
18.35 |
366 |
239736 |
买入 |
| 09:37:01 |
18.33 |
544 |
240280 |
卖出 |
| 09:37:04 |
18.34 |
421 |
240701 |
买入 |
| 09:37:07 |
18.34 |
995 |
241696 |
卖出 |
| 09:37:10 |
18.32 |
1133 |
242829 |
卖出 |
| 09:37:13 |
18.35 |
748 |
243577 |
买入 |
| 09:37:16 |
18.34 |
593 |
244170 |
卖出 |
| 09:37:19 |
18.35 |
322 |
244492 |
买入 |
| 09:37:22 |
18.31 |
1544 |
246036 |
卖出 |
| 09:37:25 |
18.34 |
504 |
246540 |
买入 |
| 09:37:28 |
18.35 |
289 |
246829 |
买入 |
| 09:37:31 |
18.35 |
413 |
247242 |
买入 |
| 09:37:34 |
18.34 |
314 |
247556 |
卖出 |
| 09:37:37 |
18.35 |
878 |
248434 |
买入 |
| 09:37:40 |
18.35 |
433 |
248867 |
买入 |
| 09:37:43 |
18.35 |
189 |
249056 |
卖出 |
| 09:37:46 |
18.37 |
720 |
249776 |
买入 |
| 09:37:49 |
18.35 |
1352 |
251128 |
卖出 |
| 09:37:52 |
18.36 |
443 |
251571 |
卖出 |
| 09:37:55 |
18.38 |
197 |
251768 |
买入 |
| 09:37:58 |
18.36 |
574 |
252342 |
卖出 |
| 09:38:01 |
18.37 |
524 |
252866 |
买入 |
| 09:38:04 |
18.38 |
500 |
253366 |
买入 |
| 09:38:07 |
18.41 |
1109 |
254475 |
买入 |
| 09:38:10 |
18.42 |
256 |
254731 |
买入 |
| 09:38:13 |
18.46 |
130 |
254861 |
买入 |
| 09:38:16 |
18.43 |
865 |
255726 |
卖出 |
| 09:38:19 |
18.46 |
612 |
256338 |
买入 |
| 09:38:22 |
18.5 |
329 |
256667 |
买入 |
| 09:38:25 |
18.5 |
354 |
257021 |
买入 |
| 09:38:28 |
18.5 |
664 |
257685 |
买入 |
| 09:38:31 |
18.55 |
161 |
257846 |
买入 |
| 09:38:34 |
18.57 |
359 |
258205 |
买入 |
| 09:38:37 |
18.6 |
1157 |
259362 |
买入 |
| 09:38:40 |
18.61 |
877 |
260239 |
买入 |
| 09:38:43 |
18.63 |
419 |
260658 |
买入 |
| 09:38:46 |
18.67 |
280 |
260938 |
买入 |
| 09:38:49 |
18.66 |
1929 |
262867 |
卖出 |
| 09:38:52 |
18.68 |
2459 |
265326 |
买入 |
| 09:38:55 |
18.6 |
3663 |
268989 |
卖出 |
| 09:38:58 |
18.52 |
1995 |
270984 |
卖出 |
| 09:39:01 |
18.54 |
1415 |
272399 |
买入 |
| 09:39:04 |
18.45 |
1234 |
273633 |
卖出 |
| 09:39:07 |
18.45 |
727 |
274360 |
买入 |
| 09:39:10 |
18.54 |
1103 |
275463 |
买入 |
| 09:39:13 |
18.46 |
268 |
275731 |
卖出 |
| 09:39:16 |
18.47 |
489 |
276220 |
买入 |
| 09:39:19 |
18.5 |
1019 |
277239 |
买入 |
| 09:39:22 |
18.5 |
830 |
278069 |
买入 |
| 09:39:25 |
18.49 |
1176 |
279245 |
卖出 |
| 09:39:28 |
18.49 |
858 |
280103 |
买入 |
| 09:39:31 |
18.5 |
1084 |
281187 |
买入 |
| 09:39:34 |
18.51 |
859 |
282046 |
买入 |
| 09:39:37 |
18.51 |
820 |
282866 |
买入 |
| 09:39:40 |
18.5 |
1154 |
284020 |
卖出 |
| 09:39:43 |
18.5 |
744 |
284764 |
买入 |
| 09:39:46 |
18.51 |
626 |
285390 |
买入 |
| 09:39:49 |
18.52 |
877 |
286267 |
买入 |
| 09:39:52 |
18.52 |
383 |
286650 |
买入 |
| 09:39:55 |
18.53 |
1784 |
288434 |
买入 |
| 09:39:58 |
18.55 |
1066 |
289500 |
买入 |
| 09:40:01 |
18.53 |
1723 |
291223 |
卖出 |
| 09:40:04 |
18.53 |
800 |
292023 |
买入 |
| 09:40:07 |
18.53 |
758 |
292781 |
买入 |
| 09:40:10 |
18.52 |
1042 |
293823 |
卖出 |
| 09:40:13 |
18.5 |
1548 |
295371 |
卖出 |
| 09:40:16 |
18.49 |
2359 |
297730 |
卖出 |
| 09:40:19 |
18.48 |
499 |
298229 |
卖出 |
| 09:40:22 |
18.45 |
1455 |
299684 |
卖出 |
| 09:40:25 |
18.38 |
1189 |
300873 |
卖出 |
| 09:40:28 |
18.43 |
410 |
301283 |
买入 |
| 09:40:31 |
18.4 |
466 |
301749 |
卖出 |
| 09:40:34 |
18.43 |
408 |
302157 |
买入 |
| 09:40:37 |
18.37 |
741 |
302898 |
卖出 |
| 09:40:40 |
18.39 |
305 |
303203 |
买入 |
| 09:40:43 |
18.39 |
979 |
304182 |
卖出 |
| 09:40:46 |
18.45 |
384 |
304566 |
买入 |
| 09:40:49 |
18.42 |
104 |
304670 |
卖出 |
| 09:40:52 |
18.42 |
72 |
304742 |
卖出 |
| 09:40:55 |
18.42 |
586 |
305328 |
卖出 |
| 09:40:58 |
18.43 |
278 |
305606 |
买入 |
| 09:41:01 |
18.42 |
247 |
305853 |
卖出 |
| 09:41:04 |
18.43 |
259 |
306112 |
买入 |
| 09:41:07 |
18.42 |
247 |
306359 |
卖出 |
| 09:41:10 |
18.43 |
183 |
306542 |
买入 |
| 09:41:13 |
18.42 |
192 |
306734 |
卖出 |
| 09:41:16 |
18.41 |
289 |
307023 |
卖出 |
| 09:41:19 |
18.43 |
361 |
307384 |
买入 |
| 09:41:22 |
18.44 |
167 |
307551 |
买入 |
| 09:41:25 |
18.44 |
67 |
307618 |
卖出 |
| 09:41:28 |
18.44 |
165 |
307783 |
卖出 |
| 09:41:31 |
18.44 |
246 |
308029 |
卖出 |
| 09:41:34 |
18.45 |
219 |
308248 |
买入 |
| 09:41:37 |
18.45 |
339 |
308587 |
买入 |
| 09:41:40 |
18.45 |
503 |
309090 |
卖出 |
| 09:41:43 |
18.46 |
124 |
309214 |
买入 |
| 09:41:46 |
18.45 |
123 |
309337 |
卖出 |
| 09:41:49 |
18.46 |
115 |
309452 |
买入 |
| 09:41:52 |
18.45 |
530 |
309982 |
卖出 |
| 09:41:55 |
18.45 |
236 |
310218 |
卖出 |
| 09:41:58 |
18.47 |
82 |
310300 |
买入 |
| 09:42:01 |
18.45 |
502 |
310802 |
卖出 |
| 09:42:04 |
18.45 |
532 |
311334 |
买入 |
| 09:42:07 |
18.46 |
611 |
311945 |
买入 |
| 09:42:10 |
18.46 |
97 |
312042 |
卖出 |
| 09:42:13 |
18.46 |
1831 |
313873 |
卖出 |
| 09:42:16 |
18.46 |
97 |
313970 |
买入 |
| 09:42:19 |
18.45 |
200 |
314170 |
卖出 |
| 09:42:22 |
18.45 |
98 |
314268 |
买入 |
| 09:42:25 |
18.44 |
245 |
314513 |
卖出 |
| 09:42:28 |
18.46 |
249 |
314762 |
买入 |
| 09:42:31 |
18.46 |
265 |
315027 |
买入 |
| 09:42:34 |
18.45 |
218 |
315245 |
卖出 |
| 09:42:37 |
18.44 |
163 |
315408 |
卖出 |
| 09:42:40 |
18.45 |
65 |
315473 |
买入 |
| 09:42:43 |
18.44 |
555 |
316028 |
卖出 |
| 09:42:46 |
18.41 |
641 |
316669 |
卖出 |
| 09:42:49 |
18.4 |
315 |
316984 |
卖出 |
| 09:42:52 |
18.42 |
196 |
317180 |
买入 |
| 09:42:55 |
18.41 |
313 |
317493 |
卖出 |