中金公司[601995]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
43.7 |
1 |
1 |
集合竞价 |
| 09:15:04 |
43.56 |
1 |
1 |
集合竞价 |
| 09:15:07 |
43.46 |
3 |
3 |
集合竞价 |
| 09:15:10 |
43.32 |
15 |
15 |
集合竞价 |
| 09:15:13 |
43.38 |
17 |
17 |
集合竞价 |
| 09:15:16 |
43.46 |
36 |
36 |
集合竞价 |
| 09:15:43 |
43.4 |
67 |
67 |
集合竞价 |
| 09:15:46 |
43.46 |
78 |
78 |
集合竞价 |
| 09:16:10 |
43.38 |
87 |
87 |
集合竞价 |
| 09:16:16 |
43.46 |
60 |
60 |
集合竞价 |
| 09:17:13 |
43.7 |
90 |
90 |
集合竞价 |
| 09:17:16 |
43.46 |
160 |
160 |
集合竞价 |
| 09:24:52 |
43.47 |
295 |
295 |
集合竞价 |
| 09:24:58 |
43.48 |
305 |
305 |
集合竞价 |
| 09:25:03 |
43.58 |
318 |
623 |
买入 |
| 09:30:01 |
43.58 |
77 |
700 |
买入 |
| 09:30:04 |
43.6 |
200 |
900 |
买入 |
| 09:30:07 |
43.58 |
107 |
1007 |
卖出 |
| 09:30:10 |
43.63 |
69 |
1076 |
买入 |
| 09:30:13 |
43.62 |
97 |
1173 |
买入 |
| 09:30:16 |
43.6 |
33 |
1206 |
卖出 |
| 09:30:19 |
43.6 |
96 |
1302 |
买入 |
| 09:30:22 |
43.6 |
39 |
1341 |
买入 |
| 09:30:25 |
43.59 |
108 |
1449 |
卖出 |
| 09:30:28 |
43.62 |
35 |
1484 |
买入 |
| 09:30:31 |
43.62 |
83 |
1567 |
买入 |
| 09:30:34 |
43.64 |
5 |
1572 |
卖出 |
| 09:30:37 |
43.65 |
44 |
1616 |
买入 |
| 09:30:40 |
43.65 |
32 |
1648 |
买入 |
| 09:30:43 |
43.63 |
35 |
1683 |
卖出 |
| 09:30:46 |
43.64 |
27 |
1710 |
买入 |
| 09:30:49 |
43.64 |
23 |
1733 |
买入 |
| 09:30:52 |
43.64 |
58 |
1791 |
买入 |
| 09:30:55 |
43.64 |
19 |
1810 |
买入 |
| 09:30:58 |
43.62 |
146 |
1956 |
卖出 |
| 09:31:01 |
43.63 |
123 |
2079 |
买入 |
| 09:31:04 |
43.63 |
27 |
2106 |
买入 |
| 09:31:07 |
43.63 |
73 |
2179 |
买入 |
| 09:31:10 |
43.61 |
16 |
2195 |
卖出 |
| 09:31:13 |
43.61 |
34 |
2229 |
买入 |
| 09:31:16 |
43.61 |
15 |
2244 |
买入 |
| 09:31:19 |
43.6 |
49 |
2293 |
卖出 |
| 09:31:22 |
43.6 |
13 |
2306 |
卖出 |
| 09:31:25 |
43.6 |
66 |
2372 |
卖出 |
| 09:31:28 |
43.6 |
69 |
2441 |
买入 |
| 09:31:31 |
43.58 |
316 |
2757 |
卖出 |
| 09:31:34 |
43.58 |
58 |
2815 |
卖出 |
| 09:31:37 |
43.58 |
32 |
2847 |
买入 |
| 09:31:40 |
43.56 |
24 |
2871 |
卖出 |
| 09:31:43 |
43.56 |
75 |
2946 |
卖出 |
| 09:31:46 |
43.57 |
47 |
2993 |
买入 |
| 09:31:49 |
43.58 |
56 |
3049 |
买入 |
| 09:31:52 |
43.61 |
143 |
3192 |
买入 |
| 09:31:55 |
43.64 |
98 |
3290 |
买入 |
| 09:31:58 |
43.64 |
75 |
3365 |
买入 |
| 09:32:01 |
43.65 |
96 |
3461 |
买入 |
| 09:32:04 |
43.66 |
100 |
3561 |
买入 |
| 09:32:07 |
43.67 |
37 |
3598 |
买入 |
| 09:32:10 |
43.66 |
62 |
3660 |
卖出 |
| 09:32:13 |
43.67 |
35 |
3695 |
卖出 |
| 09:32:16 |
43.67 |
45 |
3740 |
买入 |
| 09:32:19 |
43.68 |
76 |
3816 |
买入 |
| 09:32:22 |
43.69 |
46 |
3862 |
买入 |
| 09:32:25 |
43.7 |
135 |
3997 |
买入 |
| 09:32:28 |
43.7 |
7 |
4004 |
买入 |
| 09:32:31 |
43.69 |
80 |
4084 |
卖出 |
| 09:32:34 |
43.7 |
20 |
4104 |
买入 |
| 09:32:37 |
43.7 |
36 |
4140 |
卖出 |
| 09:32:40 |
43.72 |
14 |
4154 |
买入 |
| 09:32:43 |
43.7 |
77 |
4231 |
卖出 |
| 09:32:46 |
43.71 |
21 |
4252 |
买入 |
| 09:32:49 |
43.71 |
31 |
4283 |
卖出 |
| 09:32:52 |
43.7 |
41 |
4324 |
卖出 |
| 09:32:55 |
43.69 |
12 |
4336 |
卖出 |
| 09:32:58 |
43.7 |
25 |
4361 |
买入 |
| 09:33:01 |
43.7 |
3 |
4364 |
买入 |
| 09:33:04 |
43.62 |
180 |
4544 |
卖出 |
| 09:33:07 |
43.6 |
51 |
4595 |
卖出 |
| 09:33:10 |
43.64 |
46 |
4641 |
买入 |
| 09:33:13 |
43.64 |
28 |
4669 |
买入 |
| 09:33:16 |
43.6 |
12 |
4681 |
卖出 |
| 09:33:19 |
43.58 |
9 |
4690 |
卖出 |
| 09:33:22 |
43.6 |
11 |
4701 |
买入 |
| 09:33:25 |
43.64 |
56 |
4757 |
买入 |
| 09:33:28 |
43.65 |
58 |
4815 |
买入 |
| 09:33:31 |
43.66 |
37 |
4852 |
买入 |
| 09:33:34 |
43.65 |
96 |
4948 |
卖出 |
| 09:33:37 |
43.65 |
12 |
4960 |
买入 |
| 09:33:40 |
43.64 |
7 |
4967 |
卖出 |
| 09:33:43 |
43.65 |
63 |
5030 |
买入 |
| 09:33:46 |
43.62 |
4 |
5034 |
卖出 |
| 09:33:49 |
43.61 |
9 |
5043 |
卖出 |
| 09:33:52 |
43.6 |
17 |
5060 |
卖出 |
| 09:33:55 |
43.61 |
45 |
5105 |
买入 |
| 09:33:58 |
43.59 |
13 |
5118 |
卖出 |
| 09:34:01 |
43.62 |
39 |
5157 |
买入 |
| 09:34:04 |
43.64 |
65 |
5222 |
买入 |
| 09:34:07 |
43.62 |
13 |
5235 |
卖出 |
| 09:34:10 |
43.62 |
5 |
5240 |
卖出 |
| 09:34:13 |
43.59 |
8 |
5248 |
卖出 |
| 09:34:16 |
43.57 |
37 |
5285 |
卖出 |
| 09:34:19 |
43.62 |
70 |
5355 |
买入 |
| 09:34:22 |
43.62 |
25 |
5380 |
买入 |
| 09:34:25 |
43.56 |
24 |
5404 |
卖出 |
| 09:34:28 |
43.55 |
6 |
5410 |
卖出 |
| 09:34:31 |
43.56 |
1 |
5411 |
买入 |
| 09:34:34 |
43.56 |
18 |
5429 |
买入 |
| 09:34:37 |
43.54 |
12 |
5441 |
卖出 |
| 09:34:40 |
43.53 |
35 |
5476 |
卖出 |
| 09:34:43 |
43.53 |
32 |
5508 |
卖出 |
| 09:34:46 |
43.53 |
55 |
5563 |
买入 |
| 09:34:49 |
43.55 |
134 |
5697 |
买入 |
| 09:34:52 |
43.56 |
42 |
5739 |
买入 |
| 09:34:55 |
43.6 |
103 |
5842 |
买入 |
| 09:34:58 |
43.6 |
23 |
5865 |
买入 |
| 09:35:01 |
43.6 |
10 |
5875 |
买入 |
| 09:35:04 |
43.6 |
56 |
5931 |
买入 |
| 09:35:07 |
43.6 |
50 |
5981 |
卖出 |
| 09:35:10 |
43.64 |
52 |
6033 |
买入 |
| 09:35:13 |
43.64 |
11 |
6044 |
买入 |
| 09:35:16 |
43.64 |
2 |
6046 |
买入 |
| 09:35:19 |
43.64 |
10 |
6056 |
买入 |
| 09:35:22 |
43.64 |
91 |
6147 |
买入 |
| 09:35:25 |
43.65 |
5 |
6152 |
买入 |
| 09:35:31 |
43.67 |
247 |
6399 |
买入 |
| 09:35:34 |
43.69 |
61 |
6460 |
买入 |
| 09:35:37 |
43.65 |
1 |
6461 |
买入 |
| 09:35:40 |
43.65 |
11 |
6472 |
买入 |
| 09:35:43 |
43.64 |
3 |
6475 |
卖出 |
| 09:35:46 |
43.66 |
11 |
6486 |
买入 |
| 09:35:49 |
43.66 |
21 |
6507 |
买入 |
| 09:35:55 |
43.67 |
4 |
6511 |
买入 |
| 09:35:58 |
43.67 |
21 |
6532 |
卖出 |
| 09:36:01 |
43.67 |
54 |
6586 |
买入 |
| 09:36:04 |
43.67 |
4 |
6590 |
买入 |
| 09:36:07 |
43.68 |
18 |
6608 |
买入 |
| 09:36:10 |
43.67 |
109 |
6717 |
卖出 |
| 09:36:13 |
43.68 |
95 |
6812 |
买入 |
| 09:36:16 |
43.67 |
25 |
6837 |
卖出 |
| 09:36:19 |
43.67 |
42 |
6879 |
买入 |
| 09:36:22 |
43.68 |
24 |
6903 |
买入 |
| 09:36:25 |
43.68 |
68 |
6971 |
买入 |
| 09:36:28 |
43.69 |
57 |
7028 |
买入 |
| 09:36:31 |
43.7 |
25 |
7053 |
买入 |
| 09:36:34 |
43.69 |
34 |
7087 |
卖出 |
| 09:36:37 |
43.69 |
9 |
7096 |
卖出 |
| 09:36:40 |
43.67 |
20 |
7116 |
卖出 |
| 09:36:43 |
43.69 |
52 |
7168 |
买入 |
| 09:36:46 |
43.7 |
39 |
7207 |
买入 |
| 09:36:49 |
43.68 |
10 |
7217 |
卖出 |
| 09:36:52 |
43.7 |
5 |
7222 |
买入 |
| 09:36:55 |
43.69 |
34 |
7256 |
卖出 |
| 09:36:58 |
43.7 |
15 |
7271 |
买入 |
| 09:37:01 |
43.67 |
90 |
7361 |
卖出 |
| 09:37:04 |
43.67 |
9 |
7370 |
卖出 |
| 09:37:07 |
43.68 |
19 |
7389 |
买入 |
| 09:37:10 |
43.7 |
96 |
7485 |
买入 |
| 09:37:13 |
43.71 |
110 |
7595 |
买入 |
| 09:37:16 |
43.68 |
16 |
7611 |
卖出 |
| 09:37:19 |
43.69 |
4 |
7615 |
买入 |
| 09:37:22 |
43.69 |
58 |
7673 |
买入 |
| 09:37:25 |
43.68 |
57 |
7730 |
卖出 |
| 09:37:28 |
43.68 |
7 |
7737 |
买入 |
| 09:37:31 |
43.67 |
22 |
7759 |
卖出 |
| 09:37:34 |
43.68 |
11 |
7770 |
买入 |
| 09:37:37 |
43.69 |
28 |
7798 |
买入 |
| 09:37:40 |
43.67 |
33 |
7831 |
卖出 |
| 09:37:43 |
43.67 |
5 |
7836 |
卖出 |
| 09:37:46 |
43.69 |
8 |
7844 |
买入 |
| 09:37:49 |
43.69 |
12 |
7856 |
买入 |
| 09:37:52 |
43.67 |
25 |
7881 |
卖出 |
| 09:37:55 |
43.69 |
82 |
7963 |
买入 |
| 09:37:58 |
43.68 |
2 |
7965 |
卖出 |
| 09:38:01 |
43.67 |
12 |
7977 |
卖出 |
| 09:38:04 |
43.65 |
193 |
8170 |
卖出 |
| 09:38:07 |
43.63 |
30 |
8200 |
卖出 |
| 09:38:10 |
43.62 |
4 |
8204 |
卖出 |
| 09:38:13 |
43.61 |
14 |
8218 |
卖出 |
| 09:38:16 |
43.64 |
16 |
8234 |
买入 |
| 09:38:19 |
43.61 |
1 |
8235 |
卖出 |
| 09:38:22 |
43.61 |
14 |
8249 |
卖出 |
| 09:38:25 |
43.62 |
3 |
8252 |
买入 |
| 09:38:28 |
43.6 |
198 |
8450 |
卖出 |
| 09:38:31 |
43.66 |
15 |
8465 |
买入 |
| 09:38:34 |
43.65 |
13 |
8478 |
卖出 |
| 09:38:37 |
43.65 |
18 |
8496 |
买入 |
| 09:38:40 |
43.66 |
27 |
8523 |
买入 |
| 09:38:43 |
43.66 |
4 |
8527 |
买入 |
| 09:38:46 |
43.66 |
12 |
8539 |
卖出 |
| 09:38:49 |
43.65 |
41 |
8580 |
卖出 |
| 09:38:52 |
43.66 |
34 |
8614 |
买入 |
| 09:38:55 |
43.67 |
75 |
8689 |
买入 |
| 09:38:58 |
43.68 |
44 |
8733 |
买入 |
| 09:39:01 |
43.69 |
121 |
8854 |
买入 |
| 09:39:04 |
43.69 |
16 |
8870 |
买入 |
| 09:39:07 |
43.7 |
78 |
8948 |
买入 |
| 09:39:10 |
43.7 |
139 |
9087 |
买入 |
| 09:39:13 |
43.69 |
89 |
9176 |
卖出 |
| 09:39:16 |
43.7 |
145 |
9321 |
买入 |
| 09:39:19 |
43.73 |
61 |
9382 |
买入 |
| 09:39:22 |
43.74 |
51 |
9433 |
买入 |
| 09:39:25 |
43.73 |
42 |
9475 |
卖出 |
| 09:39:28 |
43.75 |
41 |
9516 |
买入 |
| 09:39:31 |
43.76 |
122 |
9638 |
买入 |
| 09:39:34 |
43.78 |
97 |
9735 |
买入 |
| 09:39:37 |
43.79 |
44 |
9779 |
买入 |
| 09:39:40 |
43.8 |
46 |
9825 |
买入 |
| 09:39:43 |
43.81 |
50 |
9875 |
买入 |
| 09:39:46 |
43.8 |
20 |
9895 |
卖出 |
| 09:39:49 |
43.82 |
119 |
10014 |
买入 |
| 09:39:52 |
43.81 |
138 |
10152 |
卖出 |
| 09:39:55 |
43.82 |
72 |
10224 |
买入 |
| 09:39:58 |
43.82 |
99 |
10323 |
卖出 |
| 09:40:01 |
43.83 |
161 |
10484 |
买入 |
| 09:40:04 |
43.84 |
82 |
10566 |
买入 |
| 09:40:07 |
43.84 |
30 |
10596 |
卖出 |
| 09:40:10 |
43.84 |
57 |
10653 |
买入 |
| 09:40:13 |
43.82 |
49 |
10702 |
卖出 |
| 09:40:16 |
43.83 |
60 |
10762 |
买入 |
| 09:40:19 |
43.83 |
147 |
10909 |
买入 |
| 09:40:22 |
43.83 |
14 |
10923 |
买入 |
| 09:40:28 |
43.8 |
8 |
10931 |
卖出 |
| 09:40:31 |
43.81 |
13 |
10944 |
买入 |
| 09:40:34 |
43.79 |
111 |
11055 |
卖出 |
| 09:40:37 |
43.77 |
28 |
11083 |
卖出 |
| 09:40:40 |
43.78 |
22 |
11105 |
买入 |
| 09:40:43 |
43.77 |
20 |
11125 |
卖出 |
| 09:40:46 |
43.78 |
23 |
11148 |
买入 |
| 09:40:49 |
43.78 |
19 |
11167 |
卖出 |
| 09:40:52 |
43.79 |
88 |
11255 |
买入 |
| 09:40:55 |
43.78 |
5 |
11260 |
买入 |
| 09:40:58 |
43.79 |
53 |
11313 |
买入 |
| 09:41:01 |
43.8 |
132 |
11445 |
买入 |
| 09:41:04 |
43.82 |
56 |
11501 |
买入 |
| 09:41:07 |
43.85 |
73 |
11574 |
买入 |
| 09:41:10 |
43.85 |
78 |
11652 |
买入 |
| 09:41:13 |
43.85 |
12 |
11664 |
买入 |
| 09:41:16 |
43.85 |
9 |
11673 |
买入 |
| 09:41:19 |
43.81 |
54 |
11727 |
卖出 |
| 09:41:22 |
43.82 |
25 |
11752 |
买入 |
| 09:41:25 |
43.78 |
24 |
11776 |
卖出 |
| 09:41:28 |
43.81 |
18 |
11794 |
买入 |
| 09:41:31 |
43.83 |
22 |
11816 |
买入 |
| 09:41:34 |
43.83 |
74 |
11890 |
买入 |
| 09:41:37 |
43.83 |
57 |
11947 |
买入 |
| 09:41:40 |
43.82 |
91 |
12038 |
卖出 |
| 09:41:43 |
43.82 |
7 |
12045 |
卖出 |
| 09:41:46 |
43.81 |
31 |
12076 |
卖出 |
| 09:41:49 |
43.82 |
24 |
12100 |
买入 |
| 09:41:52 |
43.83 |
21 |
12121 |
买入 |
| 09:41:55 |
43.83 |
16 |
12137 |
买入 |
| 09:41:58 |
43.83 |
31 |
12168 |
买入 |
| 09:42:01 |
43.83 |
41 |
12209 |
买入 |
| 09:42:04 |
43.84 |
24 |
12233 |
买入 |
| 09:42:07 |
43.83 |
39 |
12272 |
卖出 |
| 09:42:10 |
43.84 |
26 |
12298 |
买入 |
| 09:42:13 |
43.84 |
27 |
12325 |
卖出 |
| 09:42:16 |
43.88 |
352 |
12677 |
买入 |
| 09:42:19 |
43.84 |
112 |
12789 |
卖出 |
| 09:42:22 |
43.84 |
53 |
12842 |
买入 |
| 09:42:25 |
43.83 |
19 |
12861 |
卖出 |
| 09:42:28 |
43.83 |
5 |
12866 |
买入 |
| 09:42:31 |
43.83 |
12 |
12878 |
买入 |
| 09:42:34 |
43.81 |
4 |
12882 |
卖出 |
| 09:42:37 |
43.85 |
91 |
12973 |
买入 |
| 09:42:40 |
43.82 |
15 |
12988 |
卖出 |
| 09:42:43 |
43.82 |
43 |
13031 |
卖出 |
| 09:42:46 |
43.82 |
42 |
13073 |
买入 |
| 09:42:49 |
43.82 |
58 |
13131 |
买入 |
| 09:42:52 |
43.82 |
27 |
13158 |
买入 |
| 09:42:55 |
43.81 |
44 |
13202 |
卖出 |
| 09:42:58 |
43.81 |
4 |
13206 |
买入 |
| 09:43:01 |
43.79 |
28 |
13234 |
卖出 |
| 09:43:04 |
43.81 |
28 |
13262 |
买入 |
| 09:43:07 |
43.79 |
24 |
13286 |
卖出 |
| 09:43:10 |
43.79 |
6 |
13292 |
买入 |
| 09:43:13 |
43.78 |
48 |
13340 |
卖出 |
| 09:43:16 |
43.78 |
36 |
13376 |
卖出 |
| 09:43:19 |
43.78 |
9 |
13385 |
买入 |
| 09:43:22 |
43.78 |
12 |
13397 |
买入 |
| 09:43:25 |
43.77 |
5 |
13402 |
卖出 |
| 09:43:28 |
43.78 |
17 |
13419 |
买入 |
| 09:43:31 |
43.76 |
3 |
13422 |
卖出 |
| 09:43:34 |
43.75 |
63 |
13485 |
卖出 |
| 09:43:37 |
43.75 |
9 |
13494 |
买入 |
| 09:43:40 |
43.74 |
5 |
13499 |
卖出 |
| 09:43:43 |
43.74 |
5 |
13504 |
买入 |
| 09:43:46 |
43.73 |
11 |
13515 |
卖出 |
| 09:43:49 |
43.73 |
4 |
13519 |
卖出 |
| 09:43:52 |
43.73 |
9 |
13528 |
买入 |
| 09:43:55 |
43.74 |
133 |
13661 |
买入 |
| 09:43:58 |
43.75 |
5 |
13666 |
买入 |
| 09:44:01 |
43.78 |
15 |
13681 |
买入 |
| 09:44:04 |
43.78 |
45 |
13726 |
买入 |
| 09:44:07 |
43.8 |
193 |
13919 |
买入 |
| 09:44:10 |
43.8 |
26 |
13945 |
买入 |
| 09:44:13 |
43.81 |
30 |
13975 |
买入 |
| 09:44:16 |
43.79 |
17 |
13992 |
卖出 |
| 09:44:19 |
43.81 |
27 |
14019 |
买入 |
| 09:44:22 |
43.8 |
24 |
14043 |
卖出 |