山东黄金[600547]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
20.2 |
117 |
117 |
集合竞价 |
| 09:15:07 |
20.12 |
126 |
126 |
集合竞价 |
| 09:15:16 |
20.14 |
179 |
179 |
集合竞价 |
| 09:18:00 |
20.1 |
345 |
345 |
集合竞价 |
| 09:18:21 |
20.05 |
276 |
276 |
集合竞价 |
| 09:21:30 |
20 |
967 |
967 |
集合竞价 |
| 09:22:18 |
19.99 |
1085 |
1085 |
集合竞价 |
| 09:23:51 |
19.98 |
1792 |
1792 |
集合竞价 |
| 09:24:45 |
19.97 |
2251 |
2251 |
集合竞价 |
| 09:25:01 |
19.95 |
2716 |
2716 |
集合竞价 |
| 09:25:06 |
19.95 |
2716 |
5432 |
买入 |
| 09:30:01 |
19.93 |
178 |
5610 |
卖出 |
| 09:30:04 |
19.94 |
1152 |
6762 |
买入 |
| 09:30:07 |
19.9 |
781 |
7543 |
卖出 |
| 09:30:10 |
19.83 |
385 |
7928 |
卖出 |
| 09:30:13 |
19.85 |
406 |
8334 |
买入 |
| 09:30:16 |
19.8 |
614 |
8948 |
卖出 |
| 09:30:19 |
19.8 |
185 |
9133 |
买入 |
| 09:30:22 |
19.79 |
101 |
9234 |
卖出 |
| 09:30:25 |
19.79 |
372 |
9606 |
卖出 |
| 09:30:28 |
19.79 |
113 |
9719 |
买入 |
| 09:30:31 |
19.78 |
57 |
9776 |
买入 |
| 09:30:34 |
19.79 |
237 |
10013 |
买入 |
| 09:30:37 |
19.8 |
103 |
10116 |
卖出 |
| 09:30:40 |
19.83 |
89 |
10205 |
买入 |
| 09:30:43 |
19.81 |
133 |
10338 |
卖出 |
| 09:30:46 |
19.8 |
70 |
10408 |
卖出 |
| 09:30:49 |
19.83 |
211 |
10619 |
买入 |
| 09:30:52 |
19.79 |
229 |
10848 |
卖出 |
| 09:30:55 |
19.8 |
205 |
11053 |
买入 |
| 09:30:58 |
19.8 |
28 |
11081 |
买入 |
| 09:31:01 |
19.82 |
45 |
11126 |
买入 |
| 09:31:04 |
19.88 |
214 |
11340 |
买入 |
| 09:31:07 |
19.85 |
125 |
11465 |
卖出 |
| 09:31:10 |
19.88 |
92 |
11557 |
买入 |
| 09:31:13 |
19.84 |
45 |
11602 |
卖出 |
| 09:31:16 |
19.85 |
63 |
11665 |
买入 |
| 09:31:19 |
19.85 |
78 |
11743 |
买入 |
| 09:31:22 |
19.84 |
106 |
11849 |
卖出 |
| 09:31:25 |
19.85 |
78 |
11927 |
买入 |
| 09:31:28 |
19.86 |
116 |
12043 |
买入 |
| 09:31:31 |
19.87 |
87 |
12130 |
买入 |
| 09:31:34 |
19.85 |
79 |
12209 |
卖出 |
| 09:31:37 |
19.86 |
47 |
12256 |
买入 |
| 09:31:40 |
19.85 |
61 |
12317 |
卖出 |
| 09:31:43 |
19.85 |
99 |
12416 |
卖出 |
| 09:31:46 |
19.86 |
111 |
12527 |
买入 |
| 09:31:49 |
19.86 |
37 |
12564 |
卖出 |
| 09:31:52 |
19.87 |
160 |
12724 |
买入 |
| 09:31:55 |
19.88 |
56 |
12780 |
买入 |
| 09:31:58 |
19.88 |
142 |
12922 |
买入 |
| 09:32:01 |
19.88 |
194 |
13116 |
买入 |
| 09:32:04 |
19.87 |
126 |
13242 |
卖出 |
| 09:32:07 |
19.88 |
130 |
13372 |
卖出 |
| 09:32:10 |
19.88 |
57 |
13429 |
卖出 |
| 09:32:13 |
19.88 |
92 |
13521 |
卖出 |
| 09:32:16 |
19.89 |
213 |
13734 |
买入 |
| 09:32:19 |
19.89 |
41 |
13775 |
买入 |
| 09:32:22 |
19.9 |
182 |
13957 |
买入 |
| 09:32:25 |
19.88 |
77 |
14034 |
卖出 |
| 09:32:28 |
19.89 |
89 |
14123 |
买入 |
| 09:32:31 |
19.9 |
144 |
14267 |
买入 |
| 09:32:34 |
19.91 |
70 |
14337 |
买入 |
| 09:32:37 |
19.92 |
13 |
14350 |
买入 |
| 09:32:40 |
19.93 |
34 |
14384 |
买入 |
| 09:32:43 |
19.91 |
283 |
14667 |
卖出 |
| 09:32:46 |
19.92 |
35 |
14702 |
买入 |
| 09:32:49 |
19.92 |
18 |
14720 |
买入 |
| 09:32:52 |
19.93 |
116 |
14836 |
买入 |
| 09:32:55 |
19.92 |
88 |
14924 |
卖出 |
| 09:32:58 |
19.93 |
142 |
15066 |
买入 |
| 09:33:01 |
19.93 |
35 |
15101 |
卖出 |
| 09:33:04 |
19.95 |
769 |
15870 |
买入 |
| 09:33:07 |
19.95 |
126 |
15996 |
买入 |
| 09:33:10 |
19.94 |
68 |
16064 |
卖出 |
| 09:33:13 |
19.96 |
158 |
16222 |
买入 |
| 09:33:16 |
19.95 |
85 |
16307 |
卖出 |
| 09:33:19 |
19.95 |
126 |
16433 |
卖出 |
| 09:33:22 |
19.95 |
49 |
16482 |
买入 |
| 09:33:25 |
19.95 |
154 |
16636 |
卖出 |
| 09:33:28 |
19.95 |
88 |
16724 |
卖出 |
| 09:33:31 |
19.95 |
59 |
16783 |
买入 |
| 09:33:34 |
19.96 |
108 |
16891 |
买入 |
| 09:33:37 |
19.95 |
70 |
16961 |
卖出 |
| 09:33:40 |
19.96 |
18 |
16979 |
买入 |
| 09:33:43 |
19.96 |
136 |
17115 |
买入 |
| 09:33:46 |
19.95 |
286 |
17401 |
卖出 |
| 09:33:49 |
19.97 |
69 |
17470 |
买入 |
| 09:33:52 |
19.95 |
509 |
17979 |
卖出 |
| 09:33:55 |
19.96 |
529 |
18508 |
买入 |
| 09:33:58 |
19.96 |
44 |
18552 |
买入 |
| 09:34:01 |
19.95 |
30 |
18582 |
卖出 |
| 09:34:04 |
19.95 |
186 |
18768 |
卖出 |
| 09:34:07 |
19.96 |
260 |
19028 |
买入 |
| 09:34:10 |
19.97 |
55 |
19083 |
买入 |
| 09:34:13 |
19.96 |
45 |
19128 |
买入 |
| 09:34:16 |
19.93 |
136 |
19264 |
卖出 |
| 09:34:19 |
19.94 |
190 |
19454 |
买入 |
| 09:34:22 |
19.91 |
258 |
19712 |
卖出 |
| 09:34:25 |
19.91 |
60 |
19772 |
卖出 |
| 09:34:28 |
19.92 |
48 |
19820 |
买入 |
| 09:34:31 |
19.9 |
23 |
19843 |
卖出 |
| 09:34:34 |
19.9 |
163 |
20006 |
卖出 |
| 09:34:37 |
19.9 |
25 |
20031 |
卖出 |
| 09:34:40 |
19.89 |
22 |
20053 |
卖出 |
| 09:34:43 |
19.9 |
60 |
20113 |
买入 |
| 09:34:46 |
19.89 |
76 |
20189 |
卖出 |
| 09:34:49 |
19.9 |
6 |
20195 |
买入 |
| 09:34:52 |
19.89 |
71 |
20266 |
卖出 |
| 09:34:55 |
19.9 |
108 |
20374 |
买入 |
| 09:34:58 |
19.91 |
67 |
20441 |
买入 |
| 09:35:01 |
19.9 |
35 |
20476 |
卖出 |
| 09:35:04 |
19.9 |
51 |
20527 |
卖出 |
| 09:35:07 |
19.91 |
254 |
20781 |
买入 |
| 09:35:10 |
19.9 |
58 |
20839 |
卖出 |
| 09:35:13 |
19.9 |
31 |
20870 |
卖出 |
| 09:35:16 |
19.9 |
20 |
20890 |
卖出 |
| 09:35:19 |
19.89 |
76 |
20966 |
卖出 |
| 09:35:22 |
19.88 |
108 |
21074 |
卖出 |
| 09:35:25 |
19.89 |
12 |
21086 |
买入 |
| 09:35:28 |
19.88 |
7 |
21093 |
卖出 |
| 09:35:31 |
19.88 |
40 |
21133 |
卖出 |
| 09:35:34 |
19.88 |
235 |
21368 |
买入 |
| 09:35:37 |
19.88 |
41 |
21409 |
买入 |
| 09:35:40 |
19.88 |
97 |
21506 |
买入 |
| 09:35:43 |
19.87 |
272 |
21778 |
卖出 |
| 09:35:46 |
19.87 |
333 |
22111 |
买入 |
| 09:35:49 |
19.87 |
192 |
22303 |
买入 |
| 09:35:52 |
19.86 |
24 |
22327 |
卖出 |
| 09:35:55 |
19.89 |
387 |
22714 |
买入 |
| 09:35:58 |
19.91 |
142 |
22856 |
买入 |
| 09:36:01 |
19.9 |
93 |
22949 |
卖出 |
| 09:36:04 |
19.91 |
31 |
22980 |
买入 |
| 09:36:07 |
19.89 |
21 |
23001 |
卖出 |
| 09:36:10 |
19.9 |
39 |
23040 |
买入 |
| 09:36:13 |
19.89 |
415 |
23455 |
卖出 |
| 09:36:16 |
19.89 |
12 |
23467 |
卖出 |
| 09:36:19 |
19.89 |
61 |
23528 |
卖出 |
| 09:36:22 |
19.9 |
142 |
23670 |
买入 |
| 09:36:28 |
19.9 |
27 |
23697 |
卖出 |
| 09:36:31 |
19.9 |
86 |
23783 |
卖出 |
| 09:36:34 |
19.9 |
10 |
23793 |
卖出 |
| 09:36:37 |
19.92 |
134 |
23927 |
买入 |
| 09:36:40 |
19.9 |
1 |
23928 |
卖出 |
| 09:36:43 |
19.9 |
227 |
24155 |
卖出 |
| 09:36:46 |
19.9 |
24 |
24179 |
卖出 |
| 09:36:49 |
19.91 |
46 |
24225 |
买入 |
| 09:36:52 |
19.92 |
75 |
24300 |
买入 |
| 09:36:55 |
19.92 |
106 |
24406 |
卖出 |
| 09:36:58 |
19.91 |
113 |
24519 |
卖出 |
| 09:37:01 |
19.92 |
5 |
24524 |
买入 |
| 09:37:04 |
19.92 |
56 |
24580 |
买入 |
| 09:37:07 |
19.9 |
98 |
24678 |
卖出 |
| 09:37:10 |
19.92 |
16 |
24694 |
买入 |
| 09:37:13 |
19.91 |
70 |
24764 |
买入 |
| 09:37:16 |
19.9 |
95 |
24859 |
卖出 |
| 09:37:19 |
19.9 |
96 |
24955 |
卖出 |
| 09:37:22 |
19.91 |
54 |
25009 |
卖出 |
| 09:37:25 |
19.91 |
1 |
25010 |
卖出 |
| 09:37:28 |
19.91 |
10 |
25020 |
卖出 |
| 09:37:31 |
19.91 |
5 |
25025 |
买入 |
| 09:37:34 |
19.91 |
5 |
25030 |
买入 |
| 09:37:37 |
19.91 |
1 |
25031 |
买入 |
| 09:37:40 |
19.89 |
421 |
25452 |
卖出 |
| 09:37:43 |
19.89 |
7 |
25459 |
卖出 |
| 09:37:46 |
19.89 |
277 |
25736 |
卖出 |
| 09:37:49 |
19.89 |
7 |
25743 |
卖出 |
| 09:37:52 |
19.89 |
68 |
25811 |
卖出 |
| 09:37:55 |
19.9 |
22 |
25833 |
买入 |
| 09:37:58 |
19.9 |
124 |
25957 |
买入 |
| 09:38:01 |
19.9 |
26 |
25983 |
卖出 |
| 09:38:04 |
19.89 |
26 |
26009 |
卖出 |
| 09:38:07 |
19.9 |
49 |
26058 |
买入 |
| 09:38:10 |
19.89 |
175 |
26233 |
卖出 |
| 09:38:13 |
19.89 |
260 |
26493 |
卖出 |
| 09:38:16 |
19.9 |
38 |
26531 |
买入 |
| 09:38:19 |
19.91 |
68 |
26599 |
买入 |
| 09:38:22 |
19.91 |
27 |
26626 |
买入 |
| 09:38:25 |
19.91 |
73 |
26699 |
买入 |
| 09:38:28 |
19.9 |
4 |
26703 |
卖出 |
| 09:38:31 |
19.91 |
77 |
26780 |
买入 |
| 09:38:37 |
19.91 |
9 |
26789 |
买入 |
| 09:38:40 |
19.91 |
88 |
26877 |
买入 |
| 09:38:43 |
19.9 |
54 |
26931 |
卖出 |
| 09:38:46 |
19.91 |
62 |
26993 |
买入 |
| 09:38:49 |
19.9 |
130 |
27123 |
卖出 |
| 09:38:55 |
19.9 |
305 |
27428 |
买入 |
| 09:38:58 |
19.89 |
72 |
27500 |
卖出 |
| 09:39:01 |
19.89 |
8 |
27508 |
卖出 |
| 09:39:04 |
19.9 |
521 |
28029 |
买入 |
| 09:39:07 |
19.93 |
594 |
28623 |
买入 |
| 09:39:10 |
19.95 |
560 |
29183 |
买入 |
| 09:39:13 |
19.97 |
134 |
29317 |
买入 |
| 09:39:16 |
19.99 |
323 |
29640 |
买入 |
| 09:39:19 |
19.99 |
319 |
29959 |
买入 |
| 09:39:22 |
19.99 |
17 |
29976 |
买入 |
| 09:39:25 |
19.99 |
80 |
30056 |
买入 |
| 09:39:28 |
20 |
94 |
30150 |
买入 |
| 09:39:31 |
20 |
69 |
30219 |
买入 |
| 09:39:34 |
19.99 |
227 |
30446 |
卖出 |
| 09:39:37 |
20.01 |
414 |
30860 |
买入 |
| 09:39:40 |
20.01 |
78 |
30938 |
买入 |
| 09:39:43 |
20.01 |
1 |
30939 |
买入 |
| 09:39:46 |
20.01 |
6 |
30945 |
买入 |
| 09:39:49 |
20.01 |
23 |
30968 |
买入 |
| 09:39:52 |
20.01 |
145 |
31113 |
卖出 |
| 09:39:55 |
20 |
134 |
31247 |
卖出 |
| 09:39:58 |
19.99 |
476 |
31723 |
卖出 |
| 09:40:01 |
20 |
39 |
31762 |
买入 |
| 09:40:04 |
19.98 |
83 |
31845 |
卖出 |
| 09:40:07 |
19.95 |
70 |
31915 |
卖出 |
| 09:40:10 |
20 |
72 |
31987 |
买入 |
| 09:40:13 |
19.98 |
28 |
32015 |
卖出 |
| 09:40:16 |
19.97 |
21 |
32036 |
买入 |
| 09:40:19 |
19.97 |
26 |
32062 |
买入 |
| 09:40:22 |
19.95 |
18 |
32080 |
卖出 |
| 09:40:25 |
19.95 |
145 |
32225 |
卖出 |
| 09:40:28 |
19.96 |
108 |
32333 |
买入 |
| 09:40:31 |
19.98 |
75 |
32408 |
买入 |
| 09:40:34 |
19.95 |
219 |
32627 |
卖出 |
| 09:40:37 |
19.99 |
301 |
32928 |
买入 |
| 09:40:40 |
20.03 |
446 |
33374 |
买入 |
| 09:40:43 |
20.04 |
175 |
33549 |
买入 |
| 09:40:46 |
20.04 |
80 |
33629 |
买入 |
| 09:40:49 |
20.04 |
19 |
33648 |
买入 |
| 09:40:52 |
20.05 |
239 |
33887 |
买入 |
| 09:40:55 |
20.06 |
186 |
34073 |
买入 |
| 09:40:58 |
20.06 |
39 |
34112 |
卖出 |
| 09:41:01 |
20.05 |
82 |
34194 |
卖出 |
| 09:41:04 |
20.06 |
35 |
34229 |
买入 |
| 09:41:07 |
20.08 |
129 |
34358 |
买入 |
| 09:41:10 |
20.06 |
45 |
34403 |
卖出 |
| 09:41:13 |
20.07 |
90 |
34493 |
买入 |
| 09:41:16 |
20.06 |
24 |
34517 |
卖出 |
| 09:41:19 |
20.05 |
172 |
34689 |
卖出 |
| 09:41:22 |
20.04 |
154 |
34843 |
卖出 |
| 09:41:25 |
20.05 |
26 |
34869 |
买入 |
| 09:41:28 |
20.03 |
9 |
34878 |
卖出 |
| 09:41:31 |
20.03 |
339 |
35217 |
卖出 |
| 09:41:34 |
20.03 |
13 |
35230 |
买入 |
| 09:41:37 |
20.03 |
11 |
35241 |
买入 |
| 09:41:40 |
20.03 |
32 |
35273 |
买入 |
| 09:41:43 |
20.01 |
21 |
35294 |
卖出 |
| 09:41:46 |
20.01 |
36 |
35330 |
卖出 |
| 09:41:49 |
20.02 |
9 |
35339 |
买入 |
| 09:41:52 |
20.01 |
58 |
35397 |
卖出 |
| 09:41:55 |
20.02 |
27 |
35424 |
买入 |
| 09:41:58 |
20.02 |
90 |
35514 |
买入 |
| 09:42:01 |
20.02 |
106 |
35620 |
买入 |
| 09:42:04 |
20.02 |
23 |
35643 |
卖出 |
| 09:42:07 |
20.01 |
241 |
35884 |
卖出 |
| 09:42:10 |
20.01 |
107 |
35991 |
卖出 |
| 09:42:13 |
20.01 |
54 |
36045 |
卖出 |
| 09:42:16 |
20.01 |
101 |
36146 |
卖出 |
| 09:42:19 |
20.01 |
23 |
36169 |
卖出 |
| 09:42:22 |
20.02 |
127 |
36296 |
买入 |
| 09:42:25 |
20.01 |
52 |
36348 |
卖出 |
| 09:42:28 |
20.01 |
71 |
36419 |
卖出 |
| 09:42:31 |
20.01 |
54 |
36473 |
卖出 |
| 09:42:34 |
20 |
47 |
36520 |
卖出 |
| 09:42:37 |
20 |
423 |
36943 |
卖出 |
| 09:42:40 |
20.01 |
260 |
37203 |
买入 |
| 09:42:43 |
19.99 |
18 |
37221 |
卖出 |
| 09:42:46 |
20 |
101 |
37322 |
买入 |
| 09:42:49 |
20.02 |
12 |
37334 |
买入 |
| 09:42:52 |
19.99 |
26 |
37360 |
卖出 |
| 09:42:55 |
20 |
32 |
37392 |
卖出 |
| 09:42:58 |
19.99 |
107 |
37499 |
卖出 |
| 09:43:01 |
20 |
108 |
37607 |
买入 |
| 09:43:04 |
20 |
14 |
37621 |
卖出 |
| 09:43:07 |
20 |
21 |
37642 |
买入 |
| 09:43:10 |
20 |
33 |
37675 |
买入 |
| 09:43:13 |
20.01 |
96 |
37771 |
买入 |
| 09:43:16 |
20.02 |
210 |
37981 |
买入 |
| 09:43:19 |
20.03 |
143 |
38124 |
买入 |
| 09:43:22 |
20.04 |
217 |
38341 |
买入 |
| 09:43:25 |
20.05 |
35 |
38376 |
买入 |
| 09:43:28 |
20.05 |
6 |
38382 |
买入 |
| 09:43:31 |
20.05 |
20 |
38402 |
买入 |
| 09:43:34 |
20.04 |
35 |
38437 |
卖出 |
| 09:43:37 |
20.02 |
49 |
38486 |
卖出 |
| 09:43:40 |
20.04 |
10 |
38496 |
买入 |
| 09:43:43 |
20.04 |
14 |
38510 |
买入 |
| 09:43:46 |
20.02 |
740 |
39250 |
卖出 |
| 09:43:49 |
20.03 |
265 |
39515 |
买入 |
| 09:43:52 |
20.02 |
99 |
39614 |
买入 |
| 09:43:55 |
20.03 |
8 |
39622 |
卖出 |
| 09:43:58 |
20.04 |
1379 |
41001 |
买入 |
| 09:44:01 |
20.05 |
81 |
41082 |
买入 |
| 09:44:04 |
20.06 |
59 |
41141 |
买入 |
| 09:44:07 |
20.05 |
200 |
41341 |
卖出 |
| 09:44:10 |
20.05 |
19 |
41360 |
买入 |
| 09:44:13 |
20.05 |
27 |
41387 |
买入 |
| 09:44:16 |
20.05 |
12 |
41399 |
买入 |
| 09:44:19 |
20.04 |
255 |
41654 |
卖出 |
| 09:44:22 |
20.04 |
17 |
41671 |
卖出 |
| 09:44:25 |
20.05 |
67 |
41738 |
买入 |
| 09:44:28 |
20.04 |
54 |
41792 |
卖出 |
| 09:44:31 |
20.02 |
3 |
41795 |
卖出 |
| 09:44:34 |
20.02 |
105 |
41900 |
卖出 |