金牛化工[600722]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
6.18 |
8 |
8 |
集合竞价 |
| 09:15:07 |
6.21 |
8 |
8 |
集合竞价 |
| 09:19:58 |
6.18 |
91 |
91 |
集合竞价 |
| 09:20:04 |
6.21 |
104 |
104 |
集合竞价 |
| 09:20:37 |
6.18 |
113 |
113 |
集合竞价 |
| 09:20:40 |
6.16 |
116 |
116 |
集合竞价 |
| 09:21:40 |
6.21 |
121 |
121 |
集合竞价 |
| 09:24:19 |
6.22 |
167 |
167 |
集合竞价 |
| 09:24:49 |
6.23 |
231 |
231 |
集合竞价 |
| 09:25:04 |
6.23 |
254 |
485 |
卖出 |
| 09:30:05 |
6.22 |
533 |
1018 |
卖出 |
| 09:30:08 |
6.23 |
250 |
1268 |
买入 |
| 09:30:11 |
6.23 |
22 |
1290 |
买入 |
| 09:30:14 |
6.23 |
305 |
1595 |
买入 |
| 09:30:17 |
6.24 |
57 |
1652 |
买入 |
| 09:30:20 |
6.24 |
18 |
1670 |
买入 |
| 09:30:23 |
6.24 |
13 |
1683 |
买入 |
| 09:30:26 |
6.24 |
5 |
1688 |
买入 |
| 09:30:29 |
6.24 |
3 |
1691 |
买入 |
| 09:30:32 |
6.23 |
243 |
1934 |
卖出 |
| 09:30:35 |
6.23 |
88 |
2022 |
买入 |
| 09:30:38 |
6.24 |
121 |
2143 |
买入 |
| 09:30:41 |
6.24 |
199 |
2342 |
买入 |
| 09:30:44 |
6.25 |
74 |
2416 |
买入 |
| 09:30:47 |
6.25 |
137 |
2553 |
买入 |
| 09:30:50 |
6.24 |
11 |
2564 |
卖出 |
| 09:30:53 |
6.24 |
85 |
2649 |
卖出 |
| 09:30:56 |
6.25 |
1 |
2650 |
买入 |
| 09:30:59 |
6.24 |
68 |
2718 |
卖出 |
| 09:31:02 |
6.23 |
14 |
2732 |
卖出 |
| 09:31:05 |
6.23 |
31 |
2763 |
卖出 |
| 09:31:08 |
6.24 |
61 |
2824 |
买入 |
| 09:31:11 |
6.24 |
18 |
2842 |
卖出 |
| 09:31:14 |
6.24 |
17 |
2859 |
卖出 |
| 09:31:17 |
6.25 |
78 |
2937 |
买入 |
| 09:31:20 |
6.24 |
18 |
2955 |
卖出 |
| 09:31:23 |
6.25 |
61 |
3016 |
买入 |
| 09:31:26 |
6.23 |
264 |
3280 |
卖出 |
| 09:31:29 |
6.25 |
35 |
3315 |
买入 |
| 09:31:32 |
6.25 |
188 |
3503 |
买入 |
| 09:31:35 |
6.25 |
3 |
3506 |
买入 |
| 09:31:38 |
6.25 |
3 |
3509 |
卖出 |
| 09:31:47 |
6.25 |
26 |
3535 |
卖出 |
| 09:31:50 |
6.26 |
95 |
3630 |
买入 |
| 09:32:05 |
6.26 |
116 |
3746 |
买入 |
| 09:32:08 |
6.26 |
1 |
3747 |
买入 |
| 09:32:11 |
6.26 |
104 |
3851 |
买入 |
| 09:32:14 |
6.26 |
6 |
3857 |
买入 |
| 09:32:17 |
6.25 |
60 |
3917 |
卖出 |
| 09:32:20 |
6.26 |
7 |
3924 |
买入 |
| 09:32:23 |
6.25 |
9 |
3933 |
卖出 |
| 09:32:26 |
6.25 |
6 |
3939 |
卖出 |
| 09:32:32 |
6.25 |
4 |
3943 |
买入 |
| 09:32:41 |
6.24 |
140 |
4083 |
卖出 |
| 09:32:44 |
6.25 |
7 |
4090 |
买入 |
| 09:32:47 |
6.25 |
2 |
4092 |
买入 |
| 09:32:50 |
6.24 |
179 |
4271 |
卖出 |
| 09:32:53 |
6.26 |
15 |
4286 |
买入 |
| 09:32:56 |
6.24 |
5 |
4291 |
卖出 |
| 09:33:02 |
6.24 |
8 |
4299 |
卖出 |
| 09:33:05 |
6.25 |
8 |
4307 |
买入 |
| 09:33:08 |
6.24 |
4 |
4311 |
卖出 |
| 09:33:11 |
6.26 |
413 |
4724 |
买入 |
| 09:33:14 |
6.27 |
142 |
4866 |
买入 |
| 09:33:17 |
6.27 |
121 |
4987 |
买入 |
| 09:33:20 |
6.25 |
70 |
5057 |
卖出 |
| 09:33:29 |
6.25 |
228 |
5285 |
卖出 |
| 09:33:32 |
6.26 |
3 |
5288 |
买入 |
| 09:33:38 |
6.27 |
6 |
5294 |
买入 |
| 09:33:41 |
6.26 |
21 |
5315 |
卖出 |
| 09:33:50 |
6.27 |
44 |
5359 |
买入 |
| 09:33:53 |
6.27 |
1 |
5360 |
买入 |
| 09:33:59 |
6.28 |
99 |
5459 |
买入 |
| 09:34:11 |
6.27 |
13 |
5472 |
卖出 |
| 09:34:14 |
6.28 |
140 |
5612 |
买入 |
| 09:34:20 |
6.27 |
5 |
5617 |
卖出 |
| 09:34:23 |
6.27 |
9 |
5626 |
买入 |
| 09:34:26 |
6.26 |
2 |
5628 |
卖出 |
| 09:34:29 |
6.27 |
144 |
5772 |
买入 |
| 09:34:32 |
6.27 |
11 |
5783 |
买入 |
| 09:34:35 |
6.27 |
56 |
5839 |
买入 |
| 09:34:38 |
6.26 |
21 |
5860 |
卖出 |
| 09:34:47 |
6.27 |
57 |
5917 |
买入 |
| 09:34:50 |
6.26 |
23 |
5940 |
卖出 |
| 09:34:53 |
6.26 |
30 |
5970 |
买入 |
| 09:34:56 |
6.26 |
14 |
5984 |
卖出 |
| 09:34:59 |
6.27 |
95 |
6079 |
买入 |
| 09:35:02 |
6.26 |
24 |
6103 |
买入 |
| 09:35:05 |
6.27 |
76 |
6179 |
买入 |
| 09:35:08 |
6.25 |
12 |
6191 |
卖出 |
| 09:35:11 |
6.25 |
10 |
6201 |
卖出 |
| 09:35:17 |
6.25 |
9 |
6210 |
卖出 |
| 09:35:20 |
6.25 |
4 |
6214 |
卖出 |
| 09:35:23 |
6.25 |
217 |
6431 |
卖出 |
| 09:35:26 |
6.25 |
7 |
6438 |
买入 |
| 09:35:29 |
6.27 |
237 |
6675 |
买入 |
| 09:35:32 |
6.25 |
134 |
6809 |
卖出 |
| 09:35:35 |
6.27 |
2 |
6811 |
买入 |
| 09:35:41 |
6.25 |
10 |
6821 |
卖出 |
| 09:35:44 |
6.27 |
52 |
6873 |
买入 |
| 09:35:47 |
6.25 |
16 |
6889 |
卖出 |
| 09:35:50 |
6.27 |
93 |
6982 |
买入 |
| 09:36:02 |
6.25 |
14 |
6996 |
卖出 |
| 09:36:08 |
6.27 |
103 |
7099 |
买入 |
| 09:36:11 |
6.26 |
31 |
7130 |
卖出 |
| 09:36:14 |
6.27 |
61 |
7191 |
买入 |
| 09:36:17 |
6.27 |
2 |
7193 |
买入 |
| 09:36:20 |
6.27 |
71 |
7264 |
买入 |
| 09:36:23 |
6.27 |
12 |
7276 |
买入 |
| 09:36:26 |
6.28 |
80 |
7356 |
买入 |
| 09:36:29 |
6.28 |
87 |
7443 |
买入 |
| 09:36:32 |
6.28 |
3 |
7446 |
卖出 |
| 09:36:35 |
6.28 |
6 |
7452 |
卖出 |
| 09:36:38 |
6.29 |
23 |
7475 |
买入 |
| 09:36:47 |
6.27 |
17 |
7492 |
卖出 |
| 09:36:50 |
6.29 |
1 |
7493 |
买入 |
| 09:36:56 |
6.28 |
43 |
7536 |
卖出 |
| 09:36:59 |
6.28 |
17 |
7553 |
买入 |
| 09:37:02 |
6.29 |
6 |
7559 |
买入 |
| 09:37:05 |
6.28 |
172 |
7731 |
卖出 |
| 09:37:08 |
6.29 |
174 |
7905 |
买入 |
| 09:37:11 |
6.29 |
1 |
7906 |
买入 |
| 09:37:14 |
6.28 |
65 |
7971 |
卖出 |
| 09:37:17 |
6.29 |
55 |
8026 |
买入 |
| 09:37:20 |
6.28 |
114 |
8140 |
卖出 |
| 09:37:23 |
6.28 |
27 |
8167 |
卖出 |
| 09:37:26 |
6.28 |
3 |
8170 |
卖出 |
| 09:37:32 |
6.28 |
82 |
8252 |
卖出 |
| 09:37:35 |
6.28 |
6 |
8258 |
买入 |
| 09:37:44 |
6.28 |
20 |
8278 |
买入 |
| 09:37:50 |
6.28 |
30 |
8308 |
买入 |
| 09:37:53 |
6.28 |
1 |
8309 |
买入 |
| 09:37:56 |
6.27 |
3 |
8312 |
卖出 |
| 09:37:59 |
6.26 |
208 |
8520 |
卖出 |
| 09:38:02 |
6.27 |
38 |
8558 |
卖出 |
| 09:38:05 |
6.27 |
4 |
8562 |
卖出 |
| 09:38:08 |
6.27 |
12 |
8574 |
卖出 |
| 09:38:11 |
6.26 |
91 |
8665 |
卖出 |
| 09:38:14 |
6.26 |
2 |
8667 |
卖出 |
| 09:38:20 |
6.26 |
28 |
8695 |
卖出 |
| 09:38:23 |
6.27 |
1 |
8696 |
买入 |
| 09:38:32 |
6.26 |
49 |
8745 |
卖出 |
| 09:38:41 |
6.26 |
38 |
8783 |
卖出 |
| 09:38:47 |
6.26 |
69 |
8852 |
卖出 |
| 09:38:50 |
6.26 |
8 |
8860 |
买入 |
| 09:38:53 |
6.26 |
35 |
8895 |
卖出 |
| 09:39:08 |
6.26 |
19 |
8914 |
卖出 |
| 09:39:11 |
6.26 |
9 |
8923 |
卖出 |
| 09:39:14 |
6.27 |
8 |
8931 |
买入 |
| 09:39:17 |
6.26 |
45 |
8976 |
卖出 |
| 09:39:23 |
6.27 |
3 |
8979 |
买入 |
| 09:39:44 |
6.27 |
2 |
8981 |
买入 |
| 09:39:47 |
6.27 |
69 |
9050 |
买入 |
| 09:39:50 |
6.27 |
41 |
9091 |
买入 |
| 09:39:53 |
6.27 |
19 |
9110 |
卖出 |
| 09:39:56 |
6.28 |
1 |
9111 |
买入 |
| 09:40:02 |
6.28 |
8 |
9119 |
买入 |
| 09:40:14 |
6.28 |
132 |
9251 |
买入 |
| 09:40:17 |
6.28 |
7 |
9258 |
买入 |
| 09:40:20 |
6.27 |
34 |
9292 |
卖出 |
| 09:40:23 |
6.27 |
4 |
9296 |
卖出 |
| 09:40:26 |
6.28 |
9 |
9305 |
买入 |
| 09:40:29 |
6.27 |
22 |
9327 |
卖出 |
| 09:40:32 |
6.26 |
12 |
9339 |
卖出 |
| 09:40:35 |
6.27 |
6 |
9345 |
卖出 |
| 09:40:38 |
6.26 |
7 |
9352 |
卖出 |
| 09:40:41 |
6.27 |
10 |
9362 |
买入 |
| 09:40:44 |
6.27 |
11 |
9373 |
买入 |
| 09:40:47 |
6.27 |
4 |
9377 |
卖出 |
| 09:40:50 |
6.26 |
8 |
9385 |
卖出 |
| 09:40:53 |
6.26 |
3 |
9388 |
卖出 |
| 09:40:56 |
6.26 |
4 |
9392 |
卖出 |
| 09:40:59 |
6.27 |
10 |
9402 |
买入 |
| 09:41:02 |
6.26 |
8 |
9410 |
卖出 |
| 09:41:05 |
6.28 |
147 |
9557 |
买入 |
| 09:41:08 |
6.28 |
11 |
9568 |
买入 |
| 09:41:11 |
6.27 |
3 |
9571 |
卖出 |
| 09:41:14 |
6.27 |
8 |
9579 |
卖出 |
| 09:41:17 |
6.27 |
30 |
9609 |
卖出 |
| 09:41:20 |
6.26 |
9 |
9618 |
卖出 |
| 09:41:23 |
6.26 |
4 |
9622 |
卖出 |
| 09:41:26 |
6.26 |
7 |
9629 |
卖出 |
| 09:41:29 |
6.26 |
4 |
9633 |
卖出 |
| 09:41:32 |
6.26 |
14 |
9647 |
卖出 |
| 09:41:35 |
6.26 |
28 |
9675 |
卖出 |
| 09:41:38 |
6.26 |
40 |
9715 |
卖出 |
| 09:41:41 |
6.26 |
5 |
9720 |
卖出 |
| 09:41:44 |
6.26 |
7 |
9727 |
卖出 |
| 09:41:47 |
6.26 |
4 |
9731 |
卖出 |
| 09:41:50 |
6.26 |
4 |
9735 |
卖出 |
| 09:41:53 |
6.27 |
172 |
9907 |
买入 |
| 09:41:56 |
6.28 |
270 |
10177 |
买入 |
| 09:41:59 |
6.26 |
11 |
10188 |
卖出 |
| 09:42:02 |
6.26 |
7 |
10195 |
卖出 |
| 09:42:05 |
6.27 |
5 |
10200 |
买入 |
| 09:42:08 |
6.26 |
8 |
10208 |
卖出 |
| 09:42:11 |
6.26 |
49 |
10257 |
卖出 |
| 09:42:14 |
6.26 |
13 |
10270 |
卖出 |
| 09:42:17 |
6.28 |
313 |
10583 |
买入 |
| 09:42:20 |
6.26 |
12 |
10595 |
卖出 |
| 09:42:23 |
6.26 |
4 |
10599 |
卖出 |
| 09:42:26 |
6.26 |
53 |
10652 |
卖出 |
| 09:42:29 |
6.26 |
8 |
10660 |
卖出 |
| 09:42:32 |
6.26 |
26 |
10686 |
卖出 |
| 09:42:35 |
6.26 |
4 |
10690 |
卖出 |
| 09:42:38 |
6.26 |
4 |
10694 |
卖出 |
| 09:42:41 |
6.26 |
10 |
10704 |
卖出 |
| 09:42:44 |
6.26 |
4 |
10708 |
卖出 |
| 09:42:47 |
6.26 |
8 |
10716 |
卖出 |
| 09:42:50 |
6.26 |
8 |
10724 |
卖出 |
| 09:42:53 |
6.26 |
7 |
10731 |
卖出 |
| 09:42:56 |
6.27 |
344 |
11075 |
买入 |
| 09:42:59 |
6.27 |
3 |
11078 |
卖出 |
| 09:43:02 |
6.26 |
9 |
11087 |
卖出 |
| 09:43:05 |
6.27 |
17 |
11104 |
买入 |
| 09:43:08 |
6.26 |
7 |
11111 |
卖出 |
| 09:43:11 |
6.26 |
15 |
11126 |
卖出 |
| 09:43:14 |
6.26 |
8 |
11134 |
卖出 |
| 09:43:17 |
6.26 |
4 |
11138 |
卖出 |
| 09:43:20 |
6.26 |
8 |
11146 |
卖出 |
| 09:43:23 |
6.26 |
3 |
11149 |
卖出 |
| 09:43:26 |
6.26 |
8 |
11157 |
卖出 |
| 09:43:29 |
6.26 |
4 |
11161 |
卖出 |
| 09:43:32 |
6.26 |
3 |
11164 |
卖出 |
| 09:43:35 |
6.26 |
8 |
11172 |
卖出 |
| 09:43:38 |
6.26 |
8 |
11180 |
卖出 |
| 09:43:41 |
6.26 |
3 |
11183 |
卖出 |
| 09:43:44 |
6.27 |
117 |
11300 |
买入 |
| 09:43:47 |
6.27 |
4 |
11304 |
卖出 |
| 09:43:50 |
6.27 |
3 |
11307 |
卖出 |
| 09:43:53 |
6.27 |
111 |
11418 |
卖出 |
| 09:43:56 |
6.28 |
10 |
11428 |
买入 |
| 09:43:59 |
6.27 |
11 |
11439 |
卖出 |
| 09:44:02 |
6.27 |
8 |
11447 |
卖出 |
| 09:44:05 |
6.27 |
3 |
11450 |
卖出 |
| 09:44:08 |
6.27 |
10 |
11460 |
卖出 |
| 09:44:11 |
6.27 |
49 |
11509 |
买入 |
| 09:44:14 |
6.27 |
15 |
11524 |
卖出 |
| 09:44:17 |
6.27 |
5 |
11529 |
卖出 |
| 09:44:20 |
6.27 |
7 |
11536 |
卖出 |
| 09:44:23 |
6.27 |
5 |
11541 |
卖出 |
| 09:44:26 |
6.27 |
13 |
11554 |
卖出 |
| 09:44:29 |
6.27 |
69 |
11623 |
卖出 |
| 09:44:32 |
6.27 |
50 |
11673 |
买入 |
| 09:44:35 |
6.27 |
4 |
11677 |
卖出 |
| 09:44:38 |
6.27 |
4 |
11681 |
卖出 |
| 09:44:41 |
6.27 |
7 |
11688 |
卖出 |
| 09:44:44 |
6.27 |
8 |
11696 |
卖出 |
| 09:44:47 |
6.27 |
10 |
11706 |
卖出 |
| 09:44:50 |
6.26 |
11 |
11717 |
卖出 |
| 09:44:53 |
6.26 |
4 |
11721 |
卖出 |
| 09:44:56 |
6.26 |
7 |
11728 |
卖出 |
| 09:44:59 |
6.26 |
27 |
11755 |
卖出 |
| 09:45:02 |
6.26 |
66 |
11821 |
卖出 |
| 09:45:05 |
6.27 |
6 |
11827 |
买入 |
| 09:45:08 |
6.26 |
6 |
11833 |
卖出 |
| 09:45:11 |
6.26 |
7 |
11840 |
卖出 |
| 09:45:14 |
6.26 |
8 |
11848 |
卖出 |
| 09:45:17 |
6.28 |
672 |
12520 |
买入 |
| 09:45:20 |
6.27 |
4 |
12524 |
卖出 |
| 09:45:56 |
6.28 |
20 |
12544 |
买入 |
| 09:45:59 |
6.28 |
6 |
12550 |
买入 |
| 09:46:02 |
6.28 |
90 |
12640 |
买入 |
| 09:46:05 |
6.28 |
74 |
12714 |
买入 |
| 09:46:08 |
6.28 |
17 |
12731 |
卖出 |
| 09:46:11 |
6.29 |
48 |
12779 |
买入 |
| 09:46:17 |
6.28 |
103 |
12882 |
卖出 |
| 09:46:29 |
6.28 |
3 |
12885 |
卖出 |
| 09:46:32 |
6.29 |
10 |
12895 |
买入 |
| 09:46:41 |
6.28 |
33 |
12928 |
卖出 |
| 09:46:44 |
6.28 |
8 |
12936 |
卖出 |
| 09:46:47 |
6.29 |
8 |
12944 |
买入 |
| 09:47:02 |
6.29 |
15 |
12959 |
买入 |
| 09:47:05 |
6.29 |
39 |
12998 |
买入 |
| 09:47:11 |
6.29 |
5 |
13003 |
买入 |
| 09:47:14 |
6.29 |
21 |
13024 |
买入 |
| 09:47:17 |
6.29 |
13 |
13037 |
买入 |
| 09:47:20 |
6.29 |
4 |
13041 |
买入 |
| 09:47:23 |
6.29 |
470 |
13511 |
买入 |
| 09:47:26 |
6.29 |
118 |
13629 |
买入 |
| 09:47:29 |
6.29 |
16 |
13645 |
买入 |
| 09:47:32 |
6.29 |
20 |
13665 |
买入 |
| 09:47:35 |
6.29 |
99 |
13764 |
买入 |
| 09:47:38 |
6.29 |
6 |
13770 |
买入 |
| 09:47:44 |
6.29 |
6 |
13776 |
买入 |
| 09:47:47 |
6.29 |
242 |
14018 |
买入 |
| 09:47:50 |
6.29 |
7 |
14025 |
买入 |
| 09:47:56 |
6.29 |
248 |
14273 |
买入 |
| 09:47:59 |
6.28 |
4 |
14277 |
卖出 |
| 09:48:08 |
6.29 |
8 |
14285 |
买入 |
| 09:48:11 |
6.29 |
5 |
14290 |
买入 |
| 09:48:14 |
6.29 |
18 |
14308 |
买入 |
| 09:48:17 |
6.28 |
16 |
14324 |
卖出 |
| 09:48:23 |
6.28 |
31 |
14355 |
卖出 |
| 09:48:29 |
6.28 |
20 |
14375 |
卖出 |
| 09:48:32 |
6.28 |
32 |
14407 |
卖出 |
| 09:48:35 |
6.28 |
295 |
14702 |
卖出 |
| 09:48:50 |
6.28 |
4 |
14706 |
买入 |
| 09:48:53 |
6.28 |
9 |
14715 |
买入 |
| 09:48:59 |
6.28 |
11 |
14726 |
买入 |