金海高科[603311]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:55 |
12.19 |
1 |
1 |
集合竞价 |
| 09:16:10 |
12.19 |
0 |
0 |
集合竞价 |
| 09:18:55 |
12.28 |
1 |
1 |
集合竞价 |
| 09:19:25 |
12.19 |
0 |
0 |
集合竞价 |
| 09:30:04 |
12.22 |
1 |
1 |
买入 |
| 09:30:07 |
12.21 |
22 |
23 |
卖出 |
| 09:30:10 |
12.2 |
41 |
64 |
卖出 |
| 09:30:13 |
12.2 |
57 |
121 |
卖出 |
| 09:30:16 |
12.2 |
10 |
131 |
卖出 |
| 09:30:19 |
12.19 |
14 |
145 |
卖出 |
| 09:30:22 |
12.15 |
3 |
148 |
卖出 |
| 09:30:25 |
12.15 |
21 |
169 |
卖出 |
| 09:30:28 |
12.1 |
33 |
202 |
卖出 |
| 09:30:31 |
12.15 |
5 |
207 |
卖出 |
| 09:30:34 |
12.17 |
14 |
221 |
买入 |
| 09:30:37 |
12.17 |
2 |
223 |
买入 |
| 09:30:43 |
12.17 |
4 |
227 |
买入 |
| 09:30:46 |
12.16 |
1 |
228 |
卖出 |
| 09:30:49 |
12.16 |
1 |
229 |
卖出 |
| 09:30:52 |
12.15 |
21 |
250 |
卖出 |
| 09:30:55 |
12.15 |
3 |
253 |
卖出 |
| 09:31:01 |
12.17 |
1 |
254 |
买入 |
| 09:31:04 |
12.19 |
1 |
255 |
买入 |
| 09:31:07 |
12.19 |
2 |
257 |
买入 |
| 09:31:10 |
12.17 |
7 |
264 |
卖出 |
| 09:31:13 |
12.17 |
4 |
268 |
卖出 |
| 09:31:16 |
12.17 |
1 |
269 |
买入 |
| 09:31:25 |
12.17 |
7 |
276 |
买入 |
| 09:31:31 |
12.17 |
10 |
286 |
买入 |
| 09:31:40 |
12.17 |
7 |
293 |
买入 |
| 09:31:43 |
12.17 |
2 |
295 |
买入 |
| 09:31:46 |
12.19 |
10 |
305 |
买入 |
| 09:31:49 |
12.19 |
4 |
309 |
买入 |
| 09:31:58 |
12.19 |
1 |
310 |
买入 |
| 09:32:01 |
12.19 |
7 |
317 |
买入 |
| 09:32:07 |
12.17 |
4 |
321 |
卖出 |
| 09:32:10 |
12.17 |
7 |
328 |
卖出 |
| 09:32:13 |
12.17 |
14 |
342 |
卖出 |
| 09:32:16 |
12.17 |
8 |
350 |
卖出 |
| 09:32:19 |
12.15 |
1 |
351 |
卖出 |
| 09:32:22 |
12.15 |
1 |
352 |
卖出 |
| 09:32:28 |
12.15 |
7 |
359 |
卖出 |
| 09:32:31 |
12.15 |
57 |
416 |
卖出 |
| 09:32:46 |
12.13 |
1 |
417 |
卖出 |
| 09:32:49 |
12.14 |
6 |
423 |
买入 |
| 09:32:55 |
12.14 |
20 |
443 |
买入 |
| 09:32:58 |
12.14 |
27 |
470 |
买入 |
| 09:33:10 |
12.15 |
8 |
478 |
买入 |
| 09:33:16 |
12.15 |
5 |
483 |
卖出 |
| 09:33:34 |
12.15 |
11 |
494 |
卖出 |
| 09:33:37 |
12.15 |
3 |
497 |
卖出 |
| 09:33:58 |
12.15 |
1 |
498 |
买入 |
| 09:34:01 |
12.15 |
22 |
520 |
买入 |
| 09:34:04 |
12.13 |
16 |
536 |
卖出 |
| 09:34:10 |
12.13 |
5 |
541 |
买入 |
| 09:34:13 |
12.13 |
8 |
549 |
买入 |
| 09:34:19 |
12.15 |
18 |
567 |
买入 |
| 09:34:22 |
12.15 |
5 |
572 |
买入 |
| 09:34:25 |
12.16 |
5 |
577 |
买入 |
| 09:34:28 |
12.16 |
3 |
580 |
买入 |
| 09:34:31 |
12.16 |
2 |
582 |
买入 |
| 09:34:34 |
12.15 |
3 |
585 |
卖出 |
| 09:35:07 |
12.16 |
16 |
601 |
买入 |
| 09:35:10 |
12.14 |
14 |
615 |
卖出 |
| 09:35:13 |
12.14 |
14 |
629 |
卖出 |
| 09:35:16 |
12.13 |
29 |
658 |
卖出 |
| 09:35:22 |
12.14 |
5 |
663 |
买入 |
| 09:35:28 |
12.14 |
3 |
666 |
买入 |
| 09:35:31 |
12.15 |
27 |
693 |
买入 |
| 09:35:37 |
12.15 |
15 |
708 |
买入 |
| 09:35:43 |
12.16 |
22 |
730 |
买入 |
| 09:35:49 |
12.16 |
1 |
731 |
卖出 |
| 09:35:58 |
12.16 |
2 |
733 |
卖出 |
| 09:36:01 |
12.16 |
1 |
734 |
卖出 |
| 09:36:10 |
12.16 |
1 |
735 |
卖出 |
| 09:36:16 |
12.16 |
5 |
740 |
卖出 |
| 09:36:19 |
12.16 |
1 |
741 |
卖出 |
| 09:36:31 |
12.16 |
31 |
772 |
卖出 |
| 09:36:37 |
12.16 |
167 |
939 |
买入 |
| 09:36:40 |
12.15 |
36 |
975 |
卖出 |
| 09:36:43 |
12.15 |
4 |
979 |
买入 |
| 09:36:49 |
12.15 |
17 |
996 |
卖出 |
| 09:37:04 |
12.15 |
4 |
1000 |
买入 |
| 09:37:07 |
12.15 |
147 |
1147 |
买入 |
| 09:37:10 |
12.19 |
2 |
1149 |
买入 |
| 09:37:19 |
12.17 |
3 |
1152 |
卖出 |
| 09:37:58 |
12.16 |
66 |
1218 |
卖出 |
| 09:38:01 |
12.15 |
2 |
1220 |
卖出 |
| 09:38:22 |
12.15 |
3 |
1223 |
买入 |
| 09:38:25 |
12.15 |
2 |
1225 |
买入 |
| 09:38:28 |
12.14 |
5 |
1230 |
卖出 |
| 09:38:34 |
12.15 |
1 |
1231 |
卖出 |
| 09:38:37 |
12.14 |
30 |
1261 |
卖出 |
| 09:38:43 |
12.13 |
21 |
1282 |
卖出 |
| 09:38:46 |
12.14 |
9 |
1291 |
买入 |
| 09:38:58 |
12.14 |
15 |
1306 |
卖出 |
| 09:39:01 |
12.14 |
1 |
1307 |
卖出 |
| 09:39:07 |
12.15 |
100 |
1407 |
买入 |
| 09:39:25 |
12.14 |
5 |
1412 |
卖出 |
| 09:39:34 |
12.15 |
6 |
1418 |
买入 |
| 09:39:49 |
12.14 |
5 |
1423 |
卖出 |
| 09:39:55 |
12.14 |
6 |
1429 |
买入 |
| 09:39:58 |
12.15 |
25 |
1454 |
买入 |
| 09:40:01 |
12.13 |
2 |
1456 |
卖出 |
| 09:40:07 |
12.13 |
8 |
1464 |
卖出 |
| 09:40:10 |
12.13 |
2 |
1466 |
卖出 |
| 09:40:13 |
12.13 |
3 |
1469 |
卖出 |
| 09:40:16 |
12.13 |
3 |
1472 |
卖出 |
| 09:40:25 |
12.14 |
5 |
1477 |
买入 |
| 09:40:28 |
12.13 |
17 |
1494 |
卖出 |
| 09:40:37 |
12.13 |
20 |
1514 |
买入 |
| 09:40:40 |
12.13 |
50 |
1564 |
买入 |
| 09:40:43 |
12.13 |
40 |
1604 |
买入 |
| 09:40:46 |
12.13 |
20 |
1624 |
买入 |
| 09:41:25 |
12.13 |
8 |
1632 |
卖出 |
| 09:41:28 |
12.15 |
4 |
1636 |
买入 |
| 09:41:43 |
12.15 |
6 |
1642 |
买入 |
| 09:41:46 |
12.15 |
4 |
1646 |
买入 |
| 09:41:49 |
12.15 |
21 |
1667 |
卖出 |
| 09:41:55 |
12.13 |
3 |
1670 |
卖出 |
| 09:42:07 |
12.14 |
1 |
1671 |
卖出 |
| 09:42:16 |
12.15 |
25 |
1696 |
买入 |
| 09:42:19 |
12.15 |
1 |
1697 |
买入 |
| 09:42:25 |
12.15 |
1 |
1698 |
卖出 |
| 09:42:28 |
12.17 |
2 |
1700 |
买入 |
| 09:42:34 |
12.14 |
7 |
1707 |
卖出 |
| 09:42:55 |
12.14 |
3 |
1710 |
卖出 |
| 09:42:58 |
12.17 |
2 |
1712 |
买入 |
| 09:43:07 |
12.14 |
5 |
1717 |
卖出 |
| 09:43:10 |
12.17 |
1 |
1718 |
买入 |
| 09:43:31 |
12.15 |
2 |
1720 |
卖出 |
| 09:43:34 |
12.15 |
6 |
1726 |
卖出 |
| 09:43:58 |
12.17 |
2 |
1728 |
买入 |
| 09:44:07 |
12.15 |
2 |
1730 |
卖出 |
| 09:44:10 |
12.17 |
12 |
1742 |
买入 |
| 09:44:13 |
12.17 |
5 |
1747 |
买入 |
| 09:44:16 |
12.17 |
31 |
1778 |
买入 |
| 09:44:28 |
12.19 |
2 |
1780 |
买入 |
| 09:44:40 |
12.15 |
11 |
1791 |
卖出 |
| 09:44:43 |
12.15 |
7 |
1798 |
卖出 |
| 09:44:46 |
12.15 |
2 |
1800 |
卖出 |
| 09:44:49 |
12.19 |
2 |
1802 |
买入 |
| 09:45:07 |
12.19 |
9 |
1811 |
买入 |
| 09:45:16 |
12.2 |
56 |
1867 |
买入 |
| 09:45:28 |
12.2 |
3 |
1870 |
买入 |
| 09:45:34 |
12.19 |
27 |
1897 |
卖出 |
| 09:45:49 |
12.2 |
20 |
1917 |
买入 |
| 09:46:04 |
12.2 |
8 |
1925 |
买入 |
| 09:46:07 |
12.21 |
2 |
1927 |
买入 |
| 09:46:13 |
12.22 |
1 |
1928 |
买入 |
| 09:46:16 |
12.22 |
20 |
1948 |
买入 |
| 09:46:19 |
12.22 |
2 |
1950 |
买入 |
| 09:46:31 |
12.22 |
3 |
1953 |
买入 |
| 09:46:37 |
12.22 |
57 |
2010 |
买入 |
| 09:46:40 |
12.23 |
1 |
2011 |
买入 |
| 09:46:46 |
12.23 |
10 |
2021 |
买入 |
| 09:46:58 |
12.23 |
3 |
2024 |
买入 |
| 09:47:01 |
12.23 |
1 |
2025 |
买入 |
| 09:47:19 |
12.23 |
39 |
2064 |
买入 |
| 09:47:22 |
12.25 |
3 |
2067 |
买入 |
| 09:47:28 |
12.23 |
6 |
2073 |
卖出 |
| 09:47:31 |
12.25 |
3 |
2076 |
买入 |
| 09:47:34 |
12.25 |
1 |
2077 |
买入 |
| 09:47:37 |
12.23 |
36 |
2113 |
卖出 |
| 09:47:40 |
12.23 |
49 |
2162 |
卖出 |
| 09:47:46 |
12.23 |
1 |
2163 |
买入 |
| 09:47:49 |
12.21 |
20 |
2183 |
卖出 |
| 09:47:52 |
12.21 |
1 |
2184 |
买入 |
| 09:47:55 |
12.21 |
9 |
2193 |
买入 |
| 09:47:58 |
12.2 |
2 |
2195 |
卖出 |
| 09:48:04 |
12.2 |
5 |
2200 |
卖出 |
| 09:48:07 |
12.2 |
4 |
2204 |
卖出 |
| 09:48:10 |
12.2 |
3 |
2207 |
卖出 |
| 09:48:13 |
12.2 |
1 |
2208 |
卖出 |
| 09:48:34 |
12.21 |
3 |
2211 |
买入 |
| 09:48:37 |
12.2 |
1 |
2212 |
卖出 |
| 09:48:52 |
12.21 |
5 |
2217 |
买入 |
| 09:49:04 |
12.22 |
1 |
2218 |
买入 |
| 09:49:07 |
12.23 |
8 |
2226 |
买入 |
| 09:49:10 |
12.22 |
1 |
2227 |
买入 |
| 09:49:13 |
12.23 |
2 |
2229 |
买入 |
| 09:49:22 |
12.23 |
1 |
2230 |
买入 |
| 09:49:25 |
12.2 |
13 |
2243 |
卖出 |
| 09:49:31 |
12.2 |
1 |
2244 |
卖出 |
| 09:49:34 |
12.23 |
12 |
2256 |
买入 |
| 09:49:37 |
12.21 |
2 |
2258 |
卖出 |
| 09:49:40 |
12.21 |
2 |
2260 |
卖出 |
| 09:49:46 |
12.19 |
200 |
2460 |
卖出 |
| 09:49:49 |
12.19 |
9 |
2469 |
卖出 |
| 09:49:52 |
12.19 |
4 |
2473 |
卖出 |
| 09:49:55 |
12.2 |
22 |
2495 |
买入 |
| 09:49:58 |
12.2 |
23 |
2518 |
买入 |
| 09:50:01 |
12.2 |
1 |
2519 |
买入 |
| 09:50:04 |
12.21 |
2 |
2521 |
买入 |
| 09:50:07 |
12.23 |
4 |
2525 |
买入 |
| 09:50:28 |
12.23 |
10 |
2535 |
买入 |
| 09:50:35 |
12.23 |
8 |
2543 |
买入 |
| 09:51:04 |
12.19 |
1 |
2544 |
卖出 |
| 09:51:07 |
12.19 |
2 |
2546 |
卖出 |
| 09:51:16 |
12.2 |
1 |
2547 |
买入 |
| 09:51:19 |
12.23 |
67 |
2614 |
买入 |
| 09:51:22 |
12.26 |
67 |
2681 |
买入 |
| 09:51:25 |
12.25 |
1 |
2682 |
卖出 |
| 09:51:37 |
12.27 |
3 |
2685 |
买入 |
| 09:51:46 |
12.27 |
20 |
2705 |
买入 |
| 09:51:52 |
12.27 |
16 |
2721 |
买入 |
| 09:51:55 |
12.27 |
7 |
2728 |
卖出 |
| 09:51:58 |
12.28 |
26 |
2754 |
买入 |
| 09:52:01 |
12.28 |
20 |
2774 |
买入 |
| 09:52:04 |
12.28 |
1 |
2775 |
买入 |
| 09:52:10 |
12.26 |
6 |
2781 |
卖出 |
| 09:52:13 |
12.25 |
20 |
2801 |
卖出 |
| 09:52:32 |
12.26 |
4 |
2805 |
买入 |
| 09:52:34 |
12.27 |
1 |
2806 |
买入 |
| 09:52:40 |
12.28 |
54 |
2860 |
买入 |
| 09:52:44 |
12.27 |
1 |
2861 |
卖出 |
| 09:52:53 |
12.28 |
50 |
2911 |
买入 |
| 09:53:01 |
12.28 |
47 |
2958 |
买入 |
| 09:53:05 |
12.28 |
4 |
2962 |
买入 |
| 09:53:08 |
12.28 |
11 |
2973 |
买入 |
| 09:53:17 |
12.27 |
5 |
2978 |
卖出 |
| 09:53:20 |
12.27 |
6 |
2984 |
卖出 |
| 09:53:23 |
12.27 |
58 |
3042 |
卖出 |
| 09:53:25 |
12.26 |
30 |
3072 |
卖出 |
| 09:53:28 |
12.25 |
14 |
3086 |
卖出 |
| 09:53:40 |
12.25 |
1 |
3087 |
卖出 |
| 09:53:43 |
12.25 |
1 |
3088 |
卖出 |
| 09:53:46 |
12.25 |
1 |
3089 |
卖出 |
| 09:53:50 |
12.24 |
8 |
3097 |
卖出 |
| 09:53:53 |
12.23 |
334 |
3431 |
卖出 |
| 09:53:56 |
12.23 |
33 |
3464 |
卖出 |
| 09:53:58 |
12.23 |
35 |
3499 |
卖出 |
| 09:54:01 |
12.23 |
24 |
3523 |
卖出 |
| 09:54:04 |
12.23 |
12 |
3535 |
卖出 |
| 09:54:08 |
12.25 |
1 |
3536 |
买入 |
| 09:54:14 |
12.23 |
15 |
3551 |
卖出 |
| 09:54:19 |
12.22 |
2 |
3553 |
买入 |
| 09:54:40 |
12.25 |
13 |
3566 |
买入 |
| 09:54:43 |
12.25 |
1 |
3567 |
买入 |
| 09:54:50 |
12.24 |
10 |
3577 |
卖出 |
| 09:54:53 |
12.22 |
481 |
4058 |
卖出 |
| 09:55:02 |
12.24 |
1 |
4059 |
买入 |
| 09:55:17 |
12.24 |
29 |
4088 |
买入 |
| 09:55:20 |
12.24 |
7 |
4095 |
卖出 |
| 09:55:29 |
12.24 |
28 |
4123 |
卖出 |
| 09:55:32 |
12.24 |
21 |
4144 |
卖出 |
| 09:55:38 |
12.27 |
98 |
4242 |
买入 |
| 09:55:41 |
12.28 |
34 |
4276 |
买入 |
| 09:55:53 |
12.26 |
5 |
4281 |
买入 |
| 09:55:56 |
12.26 |
20 |
4301 |
买入 |
| 09:55:59 |
12.26 |
3 |
4304 |
买入 |
| 09:56:23 |
12.26 |
4 |
4308 |
买入 |
| 09:56:35 |
12.27 |
3 |
4311 |
买入 |
| 09:56:50 |
12.27 |
1 |
4312 |
卖出 |
| 09:56:56 |
12.28 |
7 |
4319 |
买入 |
| 09:57:05 |
12.28 |
96 |
4415 |
买入 |
| 09:57:26 |
12.28 |
5 |
4420 |
卖出 |
| 09:57:29 |
12.28 |
1 |
4421 |
卖出 |
| 09:57:32 |
12.28 |
28 |
4449 |
卖出 |
| 09:57:35 |
12.28 |
10 |
4459 |
卖出 |
| 09:57:38 |
12.28 |
50 |
4509 |
买入 |
| 09:57:50 |
12.28 |
10 |
4519 |
买入 |
| 09:58:05 |
12.28 |
19 |
4538 |
买入 |
| 09:58:08 |
12.28 |
14 |
4552 |
卖出 |
| 09:58:44 |
12.26 |
1 |
4553 |
卖出 |
| 09:58:59 |
12.26 |
1 |
4554 |
卖出 |
| 09:59:05 |
12.26 |
1 |
4555 |
卖出 |
| 09:59:11 |
12.26 |
2 |
4557 |
卖出 |
| 09:59:14 |
12.26 |
14 |
4571 |
卖出 |
| 09:59:17 |
12.25 |
1 |
4572 |
卖出 |
| 09:59:20 |
12.25 |
6 |
4578 |
卖出 |
| 09:59:47 |
12.25 |
1 |
4579 |
卖出 |
| 09:59:50 |
12.26 |
8 |
4587 |
买入 |
| 10:00:02 |
12.27 |
14 |
4601 |
买入 |
| 10:00:08 |
12.28 |
1 |
4602 |
买入 |
| 10:00:17 |
12.27 |
3 |
4605 |
卖出 |
| 10:00:20 |
12.28 |
20 |
4625 |
买入 |
| 10:00:38 |
12.28 |
6 |
4631 |
买入 |
| 10:01:41 |
12.27 |
17 |
4648 |
卖出 |
| 10:01:44 |
12.27 |
17 |
4665 |
卖出 |
| 10:01:47 |
12.27 |
29 |
4694 |
卖出 |
| 10:01:50 |
12.26 |
44 |
4738 |
卖出 |
| 10:01:53 |
12.26 |
5 |
4743 |
卖出 |
| 10:02:02 |
12.27 |
41 |
4784 |
买入 |
| 10:02:05 |
12.26 |
1 |
4785 |
卖出 |
| 10:02:08 |
12.26 |
9 |
4794 |
卖出 |
| 10:02:11 |
12.26 |
9 |
4803 |
卖出 |
| 10:02:14 |
12.26 |
27 |
4830 |
卖出 |
| 10:02:17 |
12.25 |
39 |
4869 |
卖出 |
| 10:02:20 |
12.25 |
6 |
4875 |
卖出 |
| 10:02:23 |
12.25 |
1 |
4876 |
卖出 |
| 10:02:35 |
12.25 |
1 |
4877 |
卖出 |
| 10:02:38 |
12.25 |
2 |
4879 |
卖出 |
| 10:02:41 |
12.25 |
2 |
4881 |
卖出 |
| 10:02:44 |
12.25 |
8 |
4889 |
卖出 |
| 10:02:47 |
12.25 |
16 |
4905 |
卖出 |
| 10:02:50 |
12.25 |
6 |
4911 |
卖出 |
| 10:02:53 |
12.25 |
2 |
4913 |
卖出 |
| 10:02:56 |
12.25 |
2 |
4915 |
卖出 |
| 10:02:59 |
12.25 |
1 |
4916 |
卖出 |