金桥信息[603918]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.3 |
82 |
82 |
集合竞价 |
| 09:15:07 |
9.41 |
122 |
122 |
集合竞价 |
| 09:15:10 |
9.56 |
210 |
210 |
集合竞价 |
| 09:15:13 |
9.72 |
737 |
737 |
集合竞价 |
| 09:15:36 |
9.71 |
737 |
737 |
集合竞价 |
| 09:15:42 |
9.72 |
747 |
747 |
集合竞价 |
| 09:18:06 |
9.71 |
824 |
824 |
集合竞价 |
| 09:18:12 |
9.7 |
826 |
826 |
集合竞价 |
| 09:18:51 |
9.58 |
313 |
313 |
集合竞价 |
| 09:19:18 |
9.56 |
313 |
313 |
集合竞价 |
| 09:20:42 |
9.33 |
650 |
650 |
集合竞价 |
| 09:20:45 |
9.32 |
666 |
666 |
集合竞价 |
| 09:20:48 |
9.31 |
667 |
667 |
集合竞价 |
| 09:21:03 |
9.4 |
667 |
667 |
集合竞价 |
| 09:21:24 |
9.3 |
863 |
863 |
集合竞价 |
| 09:21:54 |
9.31 |
999 |
999 |
集合竞价 |
| 09:22:00 |
9.33 |
999 |
999 |
集合竞价 |
| 09:22:09 |
9.36 |
999 |
999 |
集合竞价 |
| 09:22:27 |
9.4 |
999 |
999 |
集合竞价 |
| 09:23:12 |
9.45 |
1066 |
1066 |
集合竞价 |
| 09:25:06 |
9.45 |
3177 |
4243 |
买入 |
| 09:30:01 |
9.45 |
132 |
4375 |
买入 |
| 09:30:04 |
9.45 |
657 |
5032 |
买入 |
| 09:30:07 |
9.49 |
125 |
5157 |
买入 |
| 09:30:10 |
9.47 |
1290 |
6447 |
卖出 |
| 09:30:13 |
9.52 |
721 |
7168 |
买入 |
| 09:30:16 |
9.51 |
182 |
7350 |
卖出 |
| 09:30:19 |
9.5 |
13 |
7363 |
卖出 |
| 09:30:22 |
9.51 |
250 |
7613 |
买入 |
| 09:30:25 |
9.52 |
95 |
7708 |
买入 |
| 09:30:28 |
9.53 |
90 |
7798 |
买入 |
| 09:30:31 |
9.54 |
134 |
7932 |
买入 |
| 09:30:34 |
9.55 |
72 |
8004 |
买入 |
| 09:30:37 |
9.56 |
244 |
8248 |
买入 |
| 09:30:40 |
9.57 |
233 |
8481 |
买入 |
| 09:30:43 |
9.58 |
169 |
8650 |
买入 |
| 09:30:46 |
9.61 |
82 |
8732 |
买入 |
| 09:30:49 |
9.6 |
205 |
8937 |
卖出 |
| 09:30:52 |
9.59 |
153 |
9090 |
卖出 |
| 09:30:55 |
9.57 |
352 |
9442 |
卖出 |
| 09:30:58 |
9.55 |
383 |
9825 |
卖出 |
| 09:31:01 |
9.55 |
143 |
9968 |
卖出 |
| 09:31:04 |
9.54 |
94 |
10062 |
卖出 |
| 09:31:07 |
9.54 |
367 |
10429 |
买入 |
| 09:31:10 |
9.54 |
151 |
10580 |
买入 |
| 09:31:13 |
9.52 |
557 |
11137 |
卖出 |
| 09:31:16 |
9.53 |
253 |
11390 |
买入 |
| 09:31:19 |
9.52 |
147 |
11537 |
买入 |
| 09:31:22 |
9.52 |
96 |
11633 |
买入 |
| 09:31:25 |
9.51 |
174 |
11807 |
卖出 |
| 09:31:28 |
9.51 |
191 |
11998 |
买入 |
| 09:31:31 |
9.49 |
388 |
12386 |
卖出 |
| 09:31:34 |
9.48 |
215 |
12601 |
卖出 |
| 09:31:37 |
9.49 |
142 |
12743 |
买入 |
| 09:31:40 |
9.5 |
168 |
12911 |
买入 |
| 09:31:43 |
9.51 |
769 |
13680 |
买入 |
| 09:31:46 |
9.51 |
807 |
14487 |
卖出 |
| 09:31:49 |
9.56 |
380 |
14867 |
买入 |
| 09:31:52 |
9.52 |
294 |
15161 |
卖出 |
| 09:31:55 |
9.57 |
193 |
15354 |
买入 |
| 09:31:58 |
9.56 |
26 |
15380 |
卖出 |
| 09:32:01 |
9.55 |
178 |
15558 |
卖出 |
| 09:32:04 |
9.55 |
135 |
15693 |
买入 |
| 09:32:07 |
9.56 |
333 |
16026 |
买入 |
| 09:32:10 |
9.58 |
380 |
16406 |
买入 |
| 09:32:13 |
9.56 |
142 |
16548 |
卖出 |
| 09:32:16 |
9.6 |
212 |
16760 |
买入 |
| 09:32:19 |
9.6 |
396 |
17156 |
买入 |
| 09:32:22 |
9.6 |
322 |
17478 |
卖出 |
| 09:32:25 |
9.63 |
35 |
17513 |
买入 |
| 09:32:28 |
9.63 |
147 |
17660 |
买入 |
| 09:32:31 |
9.61 |
32 |
17692 |
卖出 |
| 09:32:34 |
9.6 |
132 |
17824 |
卖出 |
| 09:32:37 |
9.62 |
312 |
18136 |
买入 |
| 09:32:40 |
9.62 |
535 |
18671 |
买入 |
| 09:32:43 |
9.62 |
210 |
18881 |
买入 |
| 09:32:46 |
9.62 |
82 |
18963 |
卖出 |
| 09:32:49 |
9.62 |
264 |
19227 |
卖出 |
| 09:32:52 |
9.64 |
357 |
19584 |
买入 |
| 09:32:55 |
9.63 |
138 |
19722 |
卖出 |
| 09:32:58 |
9.65 |
143 |
19865 |
买入 |
| 09:33:01 |
9.65 |
271 |
20136 |
买入 |
| 09:33:04 |
9.64 |
329 |
20465 |
卖出 |
| 09:33:07 |
9.66 |
70 |
20535 |
买入 |
| 09:33:10 |
9.62 |
453 |
20988 |
卖出 |
| 09:33:13 |
9.62 |
622 |
21610 |
卖出 |
| 09:33:16 |
9.62 |
547 |
22157 |
卖出 |
| 09:33:19 |
9.59 |
1644 |
23801 |
卖出 |
| 09:33:22 |
9.58 |
88 |
23889 |
卖出 |
| 09:33:25 |
9.57 |
145 |
24034 |
卖出 |
| 09:33:28 |
9.57 |
254 |
24288 |
卖出 |
| 09:33:31 |
9.57 |
564 |
24852 |
卖出 |
| 09:33:34 |
9.57 |
744 |
25596 |
卖出 |
| 09:33:37 |
9.58 |
195 |
25791 |
买入 |
| 09:33:40 |
9.57 |
62 |
25853 |
卖出 |
| 09:33:43 |
9.56 |
251 |
26104 |
卖出 |
| 09:33:46 |
9.57 |
49 |
26153 |
买入 |
| 09:33:49 |
9.57 |
134 |
26287 |
买入 |
| 09:33:52 |
9.58 |
113 |
26400 |
买入 |
| 09:33:55 |
9.58 |
36 |
26436 |
买入 |
| 09:33:58 |
9.57 |
103 |
26539 |
卖出 |
| 09:34:01 |
9.57 |
242 |
26781 |
卖出 |
| 09:34:04 |
9.57 |
210 |
26991 |
卖出 |
| 09:34:07 |
9.58 |
222 |
27213 |
买入 |
| 09:34:10 |
9.58 |
181 |
27394 |
买入 |
| 09:34:13 |
9.58 |
381 |
27775 |
卖出 |
| 09:34:16 |
9.6 |
109 |
27884 |
买入 |
| 09:34:19 |
9.59 |
48 |
27932 |
卖出 |
| 09:34:22 |
9.59 |
67 |
27999 |
卖出 |
| 09:34:25 |
9.6 |
77 |
28076 |
买入 |
| 09:34:28 |
9.6 |
908 |
28984 |
买入 |
| 09:34:31 |
9.6 |
1 |
28985 |
卖出 |
| 09:34:34 |
9.61 |
41 |
29026 |
买入 |
| 09:34:37 |
9.6 |
436 |
29462 |
卖出 |
| 09:34:40 |
9.61 |
410 |
29872 |
买入 |
| 09:34:43 |
9.57 |
127 |
29999 |
卖出 |
| 09:34:46 |
9.6 |
245 |
30244 |
买入 |
| 09:34:49 |
9.59 |
47 |
30291 |
卖出 |
| 09:34:52 |
9.58 |
151 |
30442 |
卖出 |
| 09:34:55 |
9.59 |
358 |
30800 |
买入 |
| 09:34:58 |
9.57 |
167 |
30967 |
卖出 |
| 09:35:01 |
9.59 |
143 |
31110 |
买入 |
| 09:35:04 |
9.61 |
264 |
31374 |
买入 |
| 09:35:07 |
9.59 |
341 |
31715 |
卖出 |
| 09:35:10 |
9.56 |
150 |
31865 |
卖出 |
| 09:35:13 |
9.55 |
876 |
32741 |
卖出 |
| 09:35:16 |
9.56 |
630 |
33371 |
买入 |
| 09:35:19 |
9.55 |
361 |
33732 |
买入 |
| 09:35:22 |
9.53 |
199 |
33931 |
卖出 |
| 09:35:25 |
9.53 |
136 |
34067 |
卖出 |
| 09:35:28 |
9.61 |
282 |
34349 |
买入 |
| 09:35:31 |
9.59 |
33 |
34382 |
卖出 |
| 09:35:34 |
9.59 |
52 |
34434 |
买入 |
| 09:35:37 |
9.57 |
4 |
34438 |
卖出 |
| 09:35:40 |
9.59 |
210 |
34648 |
买入 |
| 09:35:43 |
9.57 |
3 |
34651 |
卖出 |
| 09:35:46 |
9.59 |
35 |
34686 |
买入 |
| 09:35:49 |
9.58 |
20 |
34706 |
卖出 |
| 09:35:52 |
9.59 |
37 |
34743 |
买入 |
| 09:35:55 |
9.58 |
101 |
34844 |
卖出 |
| 09:35:58 |
9.59 |
280 |
35124 |
买入 |
| 09:36:01 |
9.58 |
243 |
35367 |
卖出 |
| 09:36:04 |
9.59 |
65 |
35432 |
买入 |
| 09:36:07 |
9.6 |
270 |
35702 |
买入 |
| 09:36:10 |
9.63 |
750 |
36452 |
买入 |
| 09:36:13 |
9.64 |
447 |
36899 |
买入 |
| 09:36:16 |
9.64 |
130 |
37029 |
卖出 |
| 09:36:19 |
9.65 |
294 |
37323 |
买入 |
| 09:36:22 |
9.66 |
529 |
37852 |
买入 |
| 09:36:25 |
9.68 |
790 |
38642 |
买入 |
| 09:36:28 |
9.67 |
273 |
38915 |
卖出 |
| 09:36:31 |
9.68 |
346 |
39261 |
买入 |
| 09:36:34 |
9.69 |
229 |
39490 |
买入 |
| 09:36:37 |
9.68 |
148 |
39638 |
卖出 |
| 09:36:40 |
9.69 |
181 |
39819 |
买入 |
| 09:36:43 |
9.67 |
143 |
39962 |
卖出 |
| 09:36:46 |
9.67 |
520 |
40482 |
买入 |
| 09:36:49 |
9.69 |
99 |
40581 |
买入 |
| 09:36:52 |
9.68 |
131 |
40712 |
卖出 |
| 09:36:55 |
9.69 |
104 |
40816 |
买入 |
| 09:36:58 |
9.7 |
616 |
41432 |
买入 |
| 09:37:01 |
9.71 |
206 |
41638 |
买入 |
| 09:37:04 |
9.71 |
290 |
41928 |
买入 |
| 09:37:07 |
9.71 |
132 |
42060 |
卖出 |
| 09:37:10 |
9.69 |
177 |
42237 |
卖出 |
| 09:37:13 |
9.7 |
444 |
42681 |
买入 |
| 09:37:16 |
9.67 |
462 |
43143 |
卖出 |
| 09:37:19 |
9.68 |
57 |
43200 |
卖出 |
| 09:37:22 |
9.68 |
190 |
43390 |
买入 |
| 09:37:25 |
9.66 |
357 |
43747 |
卖出 |
| 09:37:28 |
9.65 |
69 |
43816 |
卖出 |
| 09:37:31 |
9.65 |
182 |
43998 |
卖出 |
| 09:37:34 |
9.67 |
285 |
44283 |
买入 |
| 09:37:37 |
9.67 |
79 |
44362 |
卖出 |
| 09:37:40 |
9.67 |
3 |
44365 |
卖出 |
| 09:37:43 |
9.68 |
42 |
44407 |
买入 |
| 09:37:46 |
9.67 |
27 |
44434 |
卖出 |
| 09:37:49 |
9.67 |
144 |
44578 |
卖出 |
| 09:37:52 |
9.67 |
13 |
44591 |
买入 |
| 09:37:55 |
9.67 |
42 |
44633 |
买入 |
| 09:37:58 |
9.67 |
209 |
44842 |
买入 |
| 09:38:01 |
9.66 |
127 |
44969 |
卖出 |
| 09:38:04 |
9.65 |
181 |
45150 |
卖出 |
| 09:38:07 |
9.66 |
284 |
45434 |
买入 |
| 09:38:10 |
9.66 |
111 |
45545 |
买入 |
| 09:38:13 |
9.66 |
124 |
45669 |
买入 |
| 09:38:16 |
9.66 |
91 |
45760 |
买入 |
| 09:38:19 |
9.66 |
164 |
45924 |
买入 |
| 09:38:22 |
9.67 |
267 |
46191 |
买入 |
| 09:38:25 |
9.66 |
54 |
46245 |
卖出 |
| 09:38:28 |
9.65 |
135 |
46380 |
卖出 |
| 09:38:31 |
9.65 |
81 |
46461 |
卖出 |
| 09:38:34 |
9.64 |
63 |
46524 |
卖出 |
| 09:38:37 |
9.64 |
35 |
46559 |
卖出 |
| 09:38:40 |
9.65 |
7 |
46566 |
买入 |
| 09:38:43 |
9.64 |
131 |
46697 |
卖出 |
| 09:38:46 |
9.64 |
80 |
46777 |
卖出 |
| 09:38:49 |
9.64 |
74 |
46851 |
卖出 |
| 09:38:52 |
9.62 |
144 |
46995 |
卖出 |
| 09:38:55 |
9.62 |
64 |
47059 |
买入 |
| 09:38:58 |
9.61 |
133 |
47192 |
卖出 |
| 09:39:01 |
9.63 |
20 |
47212 |
买入 |
| 09:39:04 |
9.62 |
67 |
47279 |
买入 |
| 09:39:07 |
9.64 |
93 |
47372 |
买入 |
| 09:39:10 |
9.65 |
133 |
47505 |
买入 |
| 09:39:13 |
9.66 |
105 |
47610 |
买入 |
| 09:39:16 |
9.67 |
155 |
47765 |
买入 |
| 09:39:19 |
9.67 |
184 |
47949 |
买入 |
| 09:39:22 |
9.67 |
12 |
47961 |
买入 |
| 09:39:25 |
9.66 |
129 |
48090 |
买入 |
| 09:39:28 |
9.65 |
11 |
48101 |
卖出 |
| 09:39:31 |
9.65 |
66 |
48167 |
卖出 |
| 09:39:34 |
9.63 |
91 |
48258 |
卖出 |
| 09:39:37 |
9.63 |
9 |
48267 |
买入 |
| 09:39:40 |
9.63 |
21 |
48288 |
卖出 |
| 09:39:43 |
9.63 |
28 |
48316 |
卖出 |
| 09:39:46 |
9.63 |
77 |
48393 |
卖出 |
| 09:39:49 |
9.63 |
27 |
48420 |
卖出 |
| 09:39:52 |
9.64 |
37 |
48457 |
买入 |
| 09:39:55 |
9.64 |
302 |
48759 |
买入 |
| 09:39:58 |
9.63 |
215 |
48974 |
卖出 |
| 09:40:01 |
9.64 |
6 |
48980 |
买入 |
| 09:40:04 |
9.64 |
110 |
49090 |
卖出 |
| 09:40:07 |
9.63 |
1 |
49091 |
卖出 |
| 09:40:10 |
9.64 |
52 |
49143 |
买入 |
| 09:40:13 |
9.64 |
23 |
49166 |
买入 |
| 09:40:16 |
9.64 |
13 |
49179 |
买入 |
| 09:40:19 |
9.64 |
19 |
49198 |
买入 |
| 09:40:22 |
9.63 |
305 |
49503 |
卖出 |
| 09:40:25 |
9.61 |
848 |
50351 |
卖出 |
| 09:40:28 |
9.6 |
183 |
50534 |
卖出 |
| 09:40:31 |
9.6 |
87 |
50621 |
卖出 |
| 09:40:34 |
9.6 |
177 |
50798 |
卖出 |
| 09:40:37 |
9.59 |
43 |
50841 |
卖出 |
| 09:40:40 |
9.59 |
139 |
50980 |
买入 |
| 09:40:43 |
9.59 |
150 |
51130 |
卖出 |
| 09:40:46 |
9.59 |
106 |
51236 |
买入 |
| 09:40:49 |
9.59 |
180 |
51416 |
买入 |
| 09:40:52 |
9.59 |
33 |
51449 |
卖出 |
| 09:40:55 |
9.59 |
102 |
51551 |
卖出 |
| 09:40:58 |
9.59 |
115 |
51666 |
买入 |
| 09:41:01 |
9.59 |
54 |
51720 |
买入 |
| 09:41:04 |
9.58 |
54 |
51774 |
卖出 |
| 09:41:07 |
9.59 |
198 |
51972 |
买入 |
| 09:41:10 |
9.58 |
488 |
52460 |
卖出 |
| 09:41:13 |
9.61 |
320 |
52780 |
买入 |
| 09:41:16 |
9.59 |
96 |
52876 |
卖出 |
| 09:41:19 |
9.63 |
94 |
52970 |
买入 |
| 09:41:22 |
9.59 |
82 |
53052 |
卖出 |
| 09:41:25 |
9.61 |
2 |
53054 |
买入 |
| 09:41:28 |
9.62 |
43 |
53097 |
买入 |
| 09:41:31 |
9.6 |
5 |
53102 |
卖出 |
| 09:41:34 |
9.62 |
70 |
53172 |
买入 |
| 09:41:37 |
9.6 |
12 |
53184 |
卖出 |
| 09:41:40 |
9.62 |
31 |
53215 |
买入 |
| 09:41:43 |
9.63 |
53 |
53268 |
买入 |
| 09:41:46 |
9.63 |
265 |
53533 |
买入 |
| 09:41:49 |
9.65 |
150 |
53683 |
买入 |
| 09:41:52 |
9.63 |
71 |
53754 |
卖出 |
| 09:41:55 |
9.63 |
58 |
53812 |
卖出 |
| 09:41:58 |
9.63 |
12 |
53824 |
买入 |
| 09:42:01 |
9.65 |
27 |
53851 |
买入 |
| 09:42:04 |
9.65 |
1 |
53852 |
买入 |
| 09:42:07 |
9.63 |
108 |
53960 |
卖出 |
| 09:42:10 |
9.65 |
126 |
54086 |
买入 |
| 09:42:13 |
9.64 |
43 |
54129 |
卖出 |
| 09:42:16 |
9.64 |
496 |
54625 |
卖出 |
| 09:42:19 |
9.66 |
14 |
54639 |
买入 |
| 09:42:22 |
9.66 |
29 |
54668 |
买入 |
| 09:42:25 |
9.66 |
42 |
54710 |
买入 |
| 09:42:28 |
9.65 |
288 |
54998 |
卖出 |
| 09:42:31 |
9.66 |
56 |
55054 |
买入 |
| 09:42:34 |
9.66 |
78 |
55132 |
卖出 |
| 09:42:37 |
9.67 |
10 |
55142 |
买入 |
| 09:42:40 |
9.66 |
37 |
55179 |
卖出 |
| 09:42:43 |
9.66 |
71 |
55250 |
卖出 |
| 09:42:46 |
9.67 |
144 |
55394 |
买入 |
| 09:42:49 |
9.67 |
147 |
55541 |
卖出 |
| 09:42:52 |
9.68 |
31 |
55572 |
买入 |
| 09:42:55 |
9.67 |
315 |
55887 |
卖出 |
| 09:42:58 |
9.66 |
67 |
55954 |
卖出 |
| 09:43:01 |
9.68 |
211 |
56165 |
买入 |
| 09:43:04 |
9.68 |
7 |
56172 |
买入 |
| 09:43:07 |
9.65 |
48 |
56220 |
卖出 |
| 09:43:10 |
9.66 |
129 |
56349 |
买入 |
| 09:43:13 |
9.66 |
102 |
56451 |
卖出 |
| 09:43:16 |
9.67 |
33 |
56484 |
买入 |
| 09:43:19 |
9.64 |
191 |
56675 |
卖出 |
| 09:43:22 |
9.65 |
280 |
56955 |
买入 |
| 09:43:25 |
9.65 |
10 |
56965 |
买入 |
| 09:43:28 |
9.65 |
193 |
57158 |
买入 |
| 09:43:31 |
9.64 |
11 |
57169 |
卖出 |
| 09:43:34 |
9.63 |
10 |
57179 |
卖出 |
| 09:43:37 |
9.63 |
49 |
57228 |
卖出 |
| 09:43:40 |
9.64 |
10 |
57238 |
买入 |
| 09:43:43 |
9.63 |
35 |
57273 |
卖出 |
| 09:43:46 |
9.64 |
34 |
57307 |
卖出 |
| 09:43:49 |
9.63 |
103 |
57410 |
卖出 |
| 09:43:52 |
9.63 |
80 |
57490 |
卖出 |
| 09:43:55 |
9.63 |
28 |
57518 |
买入 |