金辰股份[603396]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
75.75 |
18 |
18 |
集合竞价 |
| 09:16:37 |
75.38 |
8 |
8 |
集合竞价 |
| 09:16:55 |
75.58 |
8 |
8 |
集合竞价 |
| 09:17:01 |
77 |
109 |
109 |
集合竞价 |
| 09:17:13 |
77.57 |
110 |
110 |
集合竞价 |
| 09:17:16 |
77 |
110 |
110 |
集合竞价 |
| 09:18:37 |
74.85 |
23 |
23 |
集合竞价 |
| 09:18:46 |
75.6 |
26 |
26 |
集合竞价 |
| 09:19:01 |
74.85 |
24 |
24 |
集合竞价 |
| 09:19:13 |
74.05 |
38 |
38 |
集合竞价 |
| 09:19:19 |
74.68 |
39 |
39 |
集合竞价 |
| 09:20:28 |
74.77 |
51 |
51 |
集合竞价 |
| 09:20:37 |
74.68 |
66 |
66 |
集合竞价 |
| 09:20:43 |
74 |
96 |
96 |
集合竞价 |
| 09:24:49 |
74.01 |
205 |
205 |
集合竞价 |
| 09:25:04 |
74.51 |
215 |
420 |
卖出 |
| 09:30:02 |
74.6 |
18 |
438 |
买入 |
| 09:30:05 |
74.6 |
85 |
523 |
卖出 |
| 09:30:08 |
74.78 |
54 |
577 |
买入 |
| 09:30:11 |
74.68 |
33 |
610 |
卖出 |
| 09:30:14 |
74.89 |
36 |
646 |
买入 |
| 09:30:17 |
74.9 |
22 |
668 |
买入 |
| 09:30:20 |
74.9 |
13 |
681 |
卖出 |
| 09:30:23 |
74.9 |
3 |
684 |
卖出 |
| 09:30:26 |
74.89 |
24 |
708 |
卖出 |
| 09:30:29 |
74.78 |
35 |
743 |
卖出 |
| 09:30:32 |
74.84 |
12 |
755 |
买入 |
| 09:30:35 |
74.68 |
14 |
769 |
卖出 |
| 09:30:38 |
74.63 |
15 |
784 |
卖出 |
| 09:30:41 |
74.61 |
30 |
814 |
卖出 |
| 09:30:44 |
74.84 |
22 |
836 |
买入 |
| 09:30:47 |
74.78 |
20 |
856 |
买入 |
| 09:30:50 |
74.66 |
12 |
868 |
卖出 |
| 09:30:53 |
74.78 |
3 |
871 |
买入 |
| 09:30:56 |
74.7 |
14 |
885 |
卖出 |
| 09:30:59 |
74.78 |
16 |
901 |
卖出 |
| 09:31:02 |
74.78 |
5 |
906 |
买入 |
| 09:31:05 |
74.7 |
6 |
912 |
卖出 |
| 09:31:08 |
74.7 |
13 |
925 |
卖出 |
| 09:31:11 |
74.69 |
28 |
953 |
卖出 |
| 09:31:14 |
74.69 |
17 |
970 |
买入 |
| 09:31:17 |
74.68 |
28 |
998 |
卖出 |
| 09:31:20 |
74.68 |
17 |
1015 |
买入 |
| 09:31:23 |
74.65 |
38 |
1053 |
卖出 |
| 09:31:26 |
74.62 |
3 |
1056 |
卖出 |
| 09:31:29 |
74.65 |
1 |
1057 |
买入 |
| 09:31:32 |
74.6 |
17 |
1074 |
卖出 |
| 09:31:35 |
74.6 |
18 |
1092 |
卖出 |
| 09:31:38 |
74.6 |
7 |
1099 |
卖出 |
| 09:31:41 |
74.6 |
8 |
1107 |
卖出 |
| 09:31:44 |
74.62 |
10 |
1117 |
买入 |
| 09:31:47 |
74.6 |
27 |
1144 |
卖出 |
| 09:31:50 |
74.6 |
45 |
1189 |
买入 |
| 09:31:53 |
74.56 |
8 |
1197 |
卖出 |
| 09:31:56 |
74.6 |
17 |
1214 |
买入 |
| 09:31:59 |
74.59 |
8 |
1222 |
买入 |
| 09:32:02 |
74.6 |
30 |
1252 |
买入 |
| 09:32:05 |
74.7 |
38 |
1290 |
买入 |
| 09:32:08 |
74.8 |
15 |
1305 |
买入 |
| 09:32:11 |
75 |
35 |
1340 |
买入 |
| 09:32:14 |
75 |
21 |
1361 |
买入 |
| 09:32:17 |
74.98 |
14 |
1375 |
卖出 |
| 09:32:20 |
75.13 |
60 |
1435 |
买入 |
| 09:32:23 |
75.13 |
2 |
1437 |
买入 |
| 09:32:26 |
75.09 |
22 |
1459 |
卖出 |
| 09:32:29 |
75.04 |
11 |
1470 |
卖出 |
| 09:32:32 |
75.05 |
4 |
1474 |
买入 |
| 09:32:35 |
75.05 |
4 |
1478 |
卖出 |
| 09:32:38 |
75.08 |
6 |
1484 |
买入 |
| 09:32:41 |
75.11 |
22 |
1506 |
买入 |
| 09:32:44 |
75.05 |
36 |
1542 |
卖出 |
| 09:32:47 |
75.02 |
14 |
1556 |
卖出 |
| 09:32:50 |
75.04 |
26 |
1582 |
买入 |
| 09:32:53 |
75.1 |
19 |
1601 |
买入 |
| 09:32:56 |
75.18 |
139 |
1740 |
买入 |
| 09:32:59 |
75.15 |
9 |
1749 |
卖出 |
| 09:33:02 |
75.1 |
46 |
1795 |
卖出 |
| 09:33:05 |
75.35 |
16 |
1811 |
买入 |
| 09:33:08 |
75.34 |
14 |
1825 |
卖出 |
| 09:33:11 |
75.15 |
34 |
1859 |
卖出 |
| 09:33:14 |
75.37 |
4 |
1863 |
买入 |
| 09:33:17 |
75.24 |
2 |
1865 |
卖出 |
| 09:33:20 |
75.31 |
8 |
1873 |
买入 |
| 09:33:23 |
75.34 |
25 |
1898 |
买入 |
| 09:33:26 |
75.3 |
8 |
1906 |
卖出 |
| 09:33:29 |
75.35 |
4 |
1910 |
卖出 |
| 09:33:32 |
75.37 |
9 |
1919 |
买入 |
| 09:33:35 |
75.36 |
5 |
1924 |
卖出 |
| 09:33:38 |
75.44 |
21 |
1945 |
买入 |
| 09:33:41 |
75.51 |
44 |
1989 |
买入 |
| 09:33:44 |
75.58 |
17 |
2006 |
买入 |
| 09:33:47 |
75.59 |
6 |
2012 |
买入 |
| 09:33:50 |
75.6 |
9 |
2021 |
买入 |
| 09:33:53 |
75.6 |
21 |
2042 |
买入 |
| 09:33:56 |
75.61 |
20 |
2062 |
买入 |
| 09:33:59 |
75.68 |
15 |
2077 |
买入 |
| 09:34:02 |
75.69 |
31 |
2108 |
买入 |
| 09:34:05 |
75.7 |
13 |
2121 |
买入 |
| 09:34:08 |
75.75 |
7 |
2128 |
买入 |
| 09:34:11 |
75.75 |
5 |
2133 |
买入 |
| 09:34:14 |
75.87 |
26 |
2159 |
买入 |
| 09:34:17 |
75.94 |
17 |
2176 |
买入 |
| 09:34:20 |
75.87 |
2 |
2178 |
卖出 |
| 09:34:23 |
75.8 |
58 |
2236 |
卖出 |
| 09:34:26 |
75.87 |
30 |
2266 |
买入 |
| 09:34:29 |
75.8 |
67 |
2333 |
卖出 |
| 09:34:32 |
75.74 |
29 |
2362 |
卖出 |
| 09:34:35 |
75.79 |
16 |
2378 |
买入 |
| 09:34:38 |
75.8 |
40 |
2418 |
买入 |
| 09:34:41 |
75.78 |
9 |
2427 |
买入 |
| 09:34:44 |
75.74 |
3 |
2430 |
卖出 |
| 09:34:47 |
75.71 |
14 |
2444 |
卖出 |
| 09:34:50 |
75.74 |
7 |
2451 |
买入 |
| 09:34:53 |
75.7 |
7 |
2458 |
卖出 |
| 09:34:56 |
75.73 |
14 |
2472 |
买入 |
| 09:34:59 |
75.59 |
35 |
2507 |
卖出 |
| 09:35:02 |
75.59 |
1 |
2508 |
买入 |
| 09:35:05 |
75.52 |
4 |
2512 |
卖出 |
| 09:35:08 |
75.53 |
26 |
2538 |
买入 |
| 09:35:11 |
75.5 |
5 |
2543 |
卖出 |
| 09:35:14 |
75.3 |
13 |
2556 |
卖出 |
| 09:35:17 |
75.3 |
2 |
2558 |
卖出 |
| 09:35:20 |
75.3 |
7 |
2565 |
买入 |
| 09:35:23 |
75.25 |
3 |
2568 |
卖出 |
| 09:35:26 |
75.22 |
10 |
2578 |
卖出 |
| 09:35:29 |
75.21 |
1 |
2579 |
卖出 |
| 09:35:32 |
75.18 |
6 |
2585 |
卖出 |
| 09:35:35 |
75.11 |
5 |
2590 |
卖出 |
| 09:35:41 |
75 |
27 |
2617 |
卖出 |
| 09:35:44 |
75.09 |
2 |
2619 |
买入 |
| 09:35:47 |
75 |
11 |
2630 |
卖出 |
| 09:35:50 |
74.9 |
2 |
2632 |
卖出 |
| 09:35:53 |
74.9 |
1 |
2633 |
卖出 |
| 09:35:56 |
74.98 |
7 |
2640 |
买入 |
| 09:35:59 |
74.8 |
4 |
2644 |
卖出 |
| 09:36:02 |
74.81 |
18 |
2662 |
买入 |
| 09:36:05 |
74.81 |
21 |
2683 |
卖出 |
| 09:36:08 |
74.89 |
52 |
2735 |
买入 |
| 09:36:11 |
75 |
19 |
2754 |
买入 |
| 09:36:14 |
75 |
8 |
2762 |
卖出 |
| 09:36:17 |
75 |
22 |
2784 |
卖出 |
| 09:36:20 |
75.07 |
27 |
2811 |
买入 |
| 09:36:23 |
74.95 |
72 |
2883 |
卖出 |
| 09:36:26 |
75.1 |
73 |
2956 |
买入 |
| 09:36:29 |
75.09 |
9 |
2965 |
卖出 |
| 09:36:32 |
75 |
92 |
3057 |
卖出 |
| 09:36:35 |
74.9 |
50 |
3107 |
卖出 |
| 09:36:38 |
74.94 |
12 |
3119 |
买入 |
| 09:36:41 |
74.9 |
18 |
3137 |
卖出 |
| 09:36:44 |
74.9 |
9 |
3146 |
卖出 |
| 09:36:47 |
74.94 |
1 |
3147 |
卖出 |
| 09:36:50 |
74.95 |
2 |
3149 |
买入 |
| 09:36:56 |
74.95 |
22 |
3171 |
买入 |
| 09:36:59 |
74.94 |
18 |
3189 |
卖出 |
| 09:37:02 |
74.95 |
45 |
3234 |
买入 |
| 09:37:05 |
74.92 |
42 |
3276 |
卖出 |
| 09:37:08 |
74.95 |
64 |
3340 |
买入 |
| 09:37:11 |
74.95 |
36 |
3376 |
买入 |
| 09:37:14 |
74.95 |
27 |
3403 |
买入 |
| 09:37:17 |
74.94 |
19 |
3422 |
买入 |
| 09:37:20 |
74.9 |
42 |
3464 |
卖出 |
| 09:37:23 |
74.95 |
26 |
3490 |
买入 |
| 09:37:26 |
74.9 |
11 |
3501 |
卖出 |
| 09:37:29 |
74.9 |
26 |
3527 |
卖出 |
| 09:37:32 |
74.91 |
7 |
3534 |
买入 |
| 09:37:35 |
74.9 |
11 |
3545 |
卖出 |
| 09:37:38 |
74.9 |
8 |
3553 |
卖出 |
| 09:37:41 |
74.9 |
20 |
3573 |
卖出 |
| 09:37:44 |
74.9 |
7 |
3580 |
卖出 |
| 09:37:47 |
74.92 |
13 |
3593 |
买入 |
| 09:37:50 |
74.92 |
4 |
3597 |
卖出 |
| 09:37:53 |
74.92 |
3 |
3600 |
卖出 |
| 09:37:56 |
74.91 |
12 |
3612 |
卖出 |
| 09:37:59 |
74.91 |
12 |
3624 |
卖出 |
| 09:38:02 |
74.89 |
127 |
3751 |
卖出 |
| 09:38:05 |
74.87 |
55 |
3806 |
卖出 |
| 09:38:08 |
74.77 |
55 |
3861 |
卖出 |
| 09:38:11 |
74.74 |
9 |
3870 |
卖出 |
| 09:38:14 |
74.74 |
3 |
3873 |
卖出 |
| 09:38:17 |
74.71 |
59 |
3932 |
卖出 |
| 09:38:20 |
74.72 |
5 |
3937 |
买入 |
| 09:38:23 |
74.7 |
18 |
3955 |
卖出 |
| 09:38:26 |
74.68 |
49 |
4004 |
卖出 |
| 09:38:29 |
74.68 |
6 |
4010 |
卖出 |
| 09:38:32 |
74.67 |
12 |
4022 |
卖出 |
| 09:38:35 |
74.68 |
11 |
4033 |
卖出 |
| 09:38:38 |
74.65 |
27 |
4060 |
卖出 |
| 09:38:41 |
74.67 |
65 |
4125 |
买入 |
| 09:38:44 |
74.6 |
70 |
4195 |
卖出 |
| 09:38:47 |
74.58 |
11 |
4206 |
卖出 |
| 09:38:50 |
74.58 |
2 |
4208 |
买入 |
| 09:38:53 |
74.57 |
7 |
4215 |
卖出 |
| 09:38:56 |
74.4 |
175 |
4390 |
卖出 |
| 09:38:59 |
74.4 |
9 |
4399 |
买入 |
| 09:39:02 |
74.39 |
115 |
4514 |
卖出 |
| 09:39:05 |
74.37 |
33 |
4547 |
卖出 |
| 09:39:08 |
74.41 |
27 |
4574 |
买入 |
| 09:39:11 |
74.39 |
29 |
4603 |
卖出 |
| 09:39:14 |
74.37 |
11 |
4614 |
卖出 |
| 09:39:17 |
74.4 |
20 |
4634 |
卖出 |
| 09:39:20 |
74.58 |
18 |
4652 |
买入 |
| 09:39:23 |
74.41 |
21 |
4673 |
卖出 |
| 09:39:26 |
74.41 |
16 |
4689 |
买入 |
| 09:39:29 |
74.41 |
8 |
4697 |
买入 |
| 09:39:32 |
74.4 |
43 |
4740 |
卖出 |
| 09:39:35 |
74.41 |
7 |
4747 |
买入 |
| 09:39:38 |
74.41 |
5 |
4752 |
卖出 |
| 09:39:41 |
74.41 |
8 |
4760 |
卖出 |
| 09:39:44 |
74.6 |
6 |
4766 |
买入 |
| 09:39:47 |
74.44 |
9 |
4775 |
卖出 |
| 09:39:50 |
74.48 |
3 |
4778 |
买入 |
| 09:39:53 |
74.65 |
3 |
4781 |
买入 |
| 09:39:56 |
74.5 |
1 |
4782 |
卖出 |
| 09:39:59 |
74.5 |
17 |
4799 |
卖出 |
| 09:40:02 |
74.62 |
14 |
4813 |
买入 |
| 09:40:05 |
74.5 |
4 |
4817 |
卖出 |
| 09:40:08 |
74.52 |
2 |
4819 |
买入 |
| 09:40:11 |
74.61 |
3 |
4822 |
买入 |
| 09:40:14 |
74.54 |
15 |
4837 |
卖出 |
| 09:40:17 |
74.51 |
11 |
4848 |
卖出 |
| 09:40:20 |
74.54 |
2 |
4850 |
买入 |
| 09:40:23 |
74.54 |
9 |
4859 |
卖出 |
| 09:40:26 |
74.54 |
42 |
4901 |
卖出 |
| 09:40:29 |
74.5 |
40 |
4941 |
卖出 |
| 09:40:32 |
74.5 |
22 |
4963 |
卖出 |
| 09:40:35 |
74.5 |
42 |
5005 |
卖出 |
| 09:40:38 |
74.49 |
20 |
5025 |
卖出 |
| 09:40:41 |
74.49 |
5 |
5030 |
买入 |
| 09:40:44 |
74.47 |
17 |
5047 |
卖出 |
| 09:40:47 |
74.48 |
29 |
5076 |
买入 |
| 09:40:53 |
74.44 |
17 |
5093 |
卖出 |
| 09:40:56 |
74.46 |
3 |
5096 |
买入 |
| 09:40:59 |
74.43 |
7 |
5103 |
卖出 |
| 09:41:02 |
74.42 |
16 |
5119 |
卖出 |
| 09:41:05 |
74.46 |
48 |
5167 |
买入 |
| 09:41:08 |
74.61 |
178 |
5345 |
买入 |
| 09:41:11 |
74.64 |
28 |
5373 |
买入 |
| 09:41:17 |
74.64 |
4 |
5377 |
买入 |
| 09:41:20 |
74.61 |
9 |
5386 |
卖出 |
| 09:41:23 |
74.62 |
1 |
5387 |
买入 |
| 09:41:26 |
74.62 |
8 |
5395 |
买入 |
| 09:41:29 |
74.56 |
7 |
5402 |
卖出 |
| 09:41:32 |
74.62 |
5 |
5407 |
买入 |
| 09:41:35 |
74.62 |
5 |
5412 |
买入 |
| 09:41:38 |
74.62 |
8 |
5420 |
买入 |
| 09:41:41 |
74.54 |
76 |
5496 |
卖出 |
| 09:41:44 |
74.56 |
5 |
5501 |
买入 |
| 09:41:47 |
74.67 |
4 |
5505 |
买入 |
| 09:41:50 |
74.59 |
5 |
5510 |
卖出 |
| 09:41:53 |
74.46 |
48 |
5558 |
卖出 |
| 09:41:56 |
74.55 |
25 |
5583 |
买入 |
| 09:41:59 |
74.53 |
3 |
5586 |
卖出 |
| 09:42:02 |
74.5 |
3 |
5589 |
卖出 |
| 09:42:05 |
74.53 |
6 |
5595 |
买入 |
| 09:42:08 |
74.51 |
5 |
5600 |
卖出 |
| 09:42:11 |
74.5 |
16 |
5616 |
卖出 |
| 09:42:14 |
74.51 |
9 |
5625 |
卖出 |
| 09:42:17 |
74.53 |
1 |
5626 |
卖出 |
| 09:42:20 |
74.5 |
11 |
5637 |
卖出 |
| 09:42:23 |
74.53 |
6 |
5643 |
买入 |
| 09:42:26 |
74.53 |
8 |
5651 |
买入 |
| 09:42:29 |
74.56 |
3 |
5654 |
买入 |
| 09:42:32 |
74.56 |
6 |
5660 |
买入 |
| 09:42:35 |
74.56 |
7 |
5667 |
买入 |
| 09:42:38 |
74.59 |
1 |
5668 |
买入 |
| 09:42:44 |
74.67 |
6 |
5674 |
买入 |
| 09:42:47 |
74.67 |
1 |
5675 |
卖出 |
| 09:42:50 |
74.67 |
11 |
5686 |
卖出 |
| 09:42:53 |
74.67 |
6 |
5692 |
买入 |
| 09:42:56 |
74.67 |
4 |
5696 |
买入 |
| 09:42:59 |
74.62 |
33 |
5729 |
卖出 |
| 09:43:02 |
74.62 |
2 |
5731 |
卖出 |
| 09:43:05 |
74.67 |
4 |
5735 |
买入 |
| 09:43:08 |
74.68 |
2 |
5737 |
买入 |
| 09:43:11 |
74.62 |
20 |
5757 |
卖出 |
| 09:43:14 |
74.68 |
2 |
5759 |
买入 |
| 09:43:17 |
74.68 |
1 |
5760 |
买入 |
| 09:43:23 |
74.68 |
16 |
5776 |
卖出 |
| 09:43:26 |
74.85 |
17 |
5793 |
买入 |
| 09:43:29 |
74.91 |
4 |
5797 |
买入 |
| 09:43:32 |
74.91 |
3 |
5800 |
买入 |
| 09:43:35 |
74.91 |
1 |
5801 |
买入 |
| 09:43:38 |
74.92 |
6 |
5807 |
买入 |
| 09:43:41 |
74.92 |
21 |
5828 |
买入 |
| 09:43:44 |
74.62 |
71 |
5899 |
卖出 |
| 09:43:47 |
74.68 |
3 |
5902 |
买入 |
| 09:43:50 |
74.71 |
68 |
5970 |
买入 |
| 09:43:56 |
74.75 |
1 |
5971 |
卖出 |
| 09:43:59 |
74.86 |
4 |
5975 |
买入 |
| 09:44:02 |
74.71 |
20 |
5995 |
卖出 |
| 09:44:05 |
74.85 |
7 |
6002 |
买入 |
| 09:44:08 |
74.71 |
4 |
6006 |
卖出 |
| 09:44:11 |
74.8 |
2 |
6008 |
买入 |
| 09:44:14 |
74.85 |
2 |
6010 |
买入 |
| 09:44:17 |
74.86 |
9 |
6019 |
买入 |
| 09:44:20 |
74.89 |
26 |
6045 |
买入 |
| 09:44:23 |
74.91 |
14 |
6059 |
买入 |
| 09:44:26 |
74.87 |
14 |
6073 |
卖出 |
| 09:44:29 |
74.87 |
13 |
6086 |
买入 |
| 09:44:32 |
74.85 |
10 |
6096 |
卖出 |