金诚信[603979]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
24.42 |
23 |
23 |
集合竞价 |
| 09:15:07 |
24.6 |
38 |
38 |
集合竞价 |
| 09:15:10 |
24.77 |
54 |
54 |
集合竞价 |
| 09:15:13 |
24.86 |
72 |
72 |
集合竞价 |
| 09:18:49 |
24.77 |
77 |
77 |
集合竞价 |
| 09:19:25 |
24.7 |
77 |
77 |
集合竞价 |
| 09:19:28 |
24.77 |
97 |
97 |
集合竞价 |
| 09:19:34 |
24.7 |
97 |
97 |
集合竞价 |
| 09:20:01 |
24.43 |
110 |
110 |
集合竞价 |
| 09:20:22 |
24.42 |
131 |
131 |
集合竞价 |
| 09:24:07 |
24.41 |
176 |
176 |
集合竞价 |
| 09:25:01 |
24.27 |
193 |
193 |
集合竞价 |
| 09:25:06 |
24.27 |
193 |
386 |
买入 |
| 09:30:01 |
24.3 |
162 |
548 |
买入 |
| 09:30:04 |
24.3 |
71 |
619 |
卖出 |
| 09:30:07 |
24.3 |
160 |
779 |
卖出 |
| 09:30:10 |
24.26 |
158 |
937 |
卖出 |
| 09:30:13 |
24.25 |
111 |
1048 |
卖出 |
| 09:30:16 |
24.2 |
128 |
1176 |
卖出 |
| 09:30:19 |
24.19 |
4 |
1180 |
卖出 |
| 09:30:22 |
24.2 |
30 |
1210 |
买入 |
| 09:30:25 |
24.2 |
25 |
1235 |
买入 |
| 09:30:28 |
24.2 |
43 |
1278 |
卖出 |
| 09:30:31 |
24.25 |
31 |
1309 |
买入 |
| 09:30:34 |
24.26 |
16 |
1325 |
买入 |
| 09:30:37 |
24.26 |
223 |
1548 |
买入 |
| 09:30:40 |
24.25 |
123 |
1671 |
卖出 |
| 09:30:43 |
24.6 |
531 |
2202 |
买入 |
| 09:30:46 |
24.4 |
20 |
2222 |
卖出 |
| 09:30:49 |
24.38 |
41 |
2263 |
卖出 |
| 09:30:52 |
24.59 |
40 |
2303 |
买入 |
| 09:30:55 |
24.6 |
60 |
2363 |
买入 |
| 09:30:58 |
24.49 |
3 |
2366 |
卖出 |
| 09:31:01 |
24.65 |
51 |
2417 |
买入 |
| 09:31:04 |
24.7 |
10 |
2427 |
买入 |
| 09:31:07 |
24.77 |
164 |
2591 |
买入 |
| 09:31:10 |
24.79 |
58 |
2649 |
买入 |
| 09:31:13 |
24.67 |
1 |
2650 |
卖出 |
| 09:31:16 |
24.8 |
63 |
2713 |
买入 |
| 09:31:19 |
24.73 |
246 |
2959 |
卖出 |
| 09:31:22 |
24.73 |
24 |
2983 |
卖出 |
| 09:31:25 |
24.73 |
8 |
2991 |
买入 |
| 09:31:28 |
24.77 |
45 |
3036 |
卖出 |
| 09:31:31 |
24.77 |
20 |
3056 |
买入 |
| 09:31:34 |
24.77 |
23 |
3079 |
买入 |
| 09:31:37 |
24.77 |
6 |
3085 |
买入 |
| 09:31:40 |
24.75 |
13 |
3098 |
卖出 |
| 09:31:43 |
24.73 |
148 |
3246 |
卖出 |
| 09:31:46 |
24.7 |
6 |
3252 |
卖出 |
| 09:31:49 |
24.73 |
16 |
3268 |
买入 |
| 09:31:52 |
24.7 |
5 |
3273 |
卖出 |
| 09:31:55 |
24.7 |
4 |
3277 |
卖出 |
| 09:31:58 |
24.7 |
36 |
3313 |
买入 |
| 09:32:01 |
24.67 |
10 |
3323 |
买入 |
| 09:32:04 |
24.6 |
10 |
3333 |
卖出 |
| 09:32:07 |
24.66 |
7 |
3340 |
买入 |
| 09:32:10 |
24.59 |
53 |
3393 |
卖出 |
| 09:32:13 |
24.5 |
12 |
3405 |
卖出 |
| 09:32:16 |
24.55 |
31 |
3436 |
买入 |
| 09:32:19 |
24.46 |
3 |
3439 |
卖出 |
| 09:32:22 |
24.44 |
7 |
3446 |
卖出 |
| 09:32:25 |
24.43 |
16 |
3462 |
卖出 |
| 09:32:28 |
24.42 |
26 |
3488 |
卖出 |
| 09:32:31 |
24.33 |
48 |
3536 |
卖出 |
| 09:32:34 |
24.34 |
92 |
3628 |
卖出 |
| 09:32:37 |
24.34 |
4 |
3632 |
卖出 |
| 09:32:40 |
24.34 |
82 |
3714 |
卖出 |
| 09:32:43 |
24.4 |
29 |
3743 |
买入 |
| 09:32:46 |
24.42 |
20 |
3763 |
买入 |
| 09:32:49 |
24.34 |
54 |
3817 |
卖出 |
| 09:32:52 |
24.4 |
7 |
3824 |
买入 |
| 09:32:55 |
24.44 |
19 |
3843 |
买入 |
| 09:32:58 |
24.34 |
3 |
3846 |
卖出 |
| 09:33:01 |
24.42 |
77 |
3923 |
买入 |
| 09:33:04 |
24.34 |
87 |
4010 |
卖出 |
| 09:33:07 |
24.43 |
18 |
4028 |
买入 |
| 09:33:10 |
24.45 |
28 |
4056 |
买入 |
| 09:33:13 |
24.45 |
9 |
4065 |
买入 |
| 09:33:16 |
24.41 |
12 |
4077 |
卖出 |
| 09:33:19 |
24.47 |
7 |
4084 |
买入 |
| 09:33:22 |
24.48 |
9 |
4093 |
买入 |
| 09:33:25 |
24.53 |
20 |
4113 |
买入 |
| 09:33:28 |
24.53 |
4 |
4117 |
卖出 |
| 09:33:34 |
24.6 |
3 |
4120 |
买入 |
| 09:33:37 |
24.46 |
89 |
4209 |
卖出 |
| 09:33:40 |
24.46 |
24 |
4233 |
卖出 |
| 09:33:43 |
24.59 |
37 |
4270 |
买入 |
| 09:33:46 |
24.59 |
20 |
4290 |
卖出 |
| 09:33:49 |
24.59 |
11 |
4301 |
买入 |
| 09:33:52 |
24.64 |
13 |
4314 |
买入 |
| 09:33:55 |
24.6 |
1 |
4315 |
卖出 |
| 09:33:58 |
24.62 |
5 |
4320 |
买入 |
| 09:34:01 |
24.65 |
39 |
4359 |
买入 |
| 09:34:04 |
24.69 |
123 |
4482 |
买入 |
| 09:34:07 |
24.7 |
41 |
4523 |
买入 |
| 09:34:10 |
24.74 |
10 |
4533 |
买入 |
| 09:34:13 |
24.74 |
55 |
4588 |
买入 |
| 09:34:16 |
24.76 |
27 |
4615 |
买入 |
| 09:34:19 |
24.74 |
54 |
4669 |
卖出 |
| 09:34:22 |
24.7 |
45 |
4714 |
卖出 |
| 09:34:25 |
24.74 |
13 |
4727 |
买入 |
| 09:34:28 |
24.74 |
3 |
4730 |
买入 |
| 09:34:31 |
24.7 |
22 |
4752 |
卖出 |
| 09:34:34 |
24.76 |
26 |
4778 |
买入 |
| 09:34:37 |
24.7 |
56 |
4834 |
卖出 |
| 09:34:40 |
24.75 |
30 |
4864 |
买入 |
| 09:34:43 |
24.76 |
25 |
4889 |
买入 |
| 09:34:46 |
24.77 |
37 |
4926 |
买入 |
| 09:34:49 |
24.78 |
118 |
5044 |
买入 |
| 09:34:52 |
24.81 |
354 |
5398 |
买入 |
| 09:34:55 |
24.81 |
7 |
5405 |
买入 |
| 09:34:58 |
24.84 |
56 |
5461 |
买入 |
| 09:35:01 |
24.88 |
104 |
5565 |
买入 |
| 09:35:04 |
24.9 |
17 |
5582 |
买入 |
| 09:35:07 |
24.92 |
108 |
5690 |
买入 |
| 09:35:10 |
24.85 |
410 |
6100 |
卖出 |
| 09:35:13 |
24.92 |
113 |
6213 |
买入 |
| 09:35:16 |
24.91 |
72 |
6285 |
买入 |
| 09:35:19 |
24.9 |
11 |
6296 |
卖出 |
| 09:35:22 |
24.91 |
16 |
6312 |
买入 |
| 09:35:25 |
24.89 |
92 |
6404 |
卖出 |
| 09:35:28 |
24.85 |
4 |
6408 |
卖出 |
| 09:35:31 |
24.81 |
40 |
6448 |
卖出 |
| 09:35:34 |
24.81 |
6 |
6454 |
卖出 |
| 09:35:37 |
24.76 |
71 |
6525 |
卖出 |
| 09:35:40 |
24.76 |
74 |
6599 |
卖出 |
| 09:35:43 |
24.75 |
1 |
6600 |
卖出 |
| 09:35:46 |
24.74 |
10 |
6610 |
卖出 |
| 09:35:49 |
24.74 |
43 |
6653 |
买入 |
| 09:35:52 |
24.76 |
171 |
6824 |
买入 |
| 09:35:55 |
24.76 |
62 |
6886 |
卖出 |
| 09:35:58 |
24.76 |
59 |
6945 |
卖出 |
| 09:36:01 |
24.76 |
64 |
7009 |
卖出 |
| 09:36:04 |
24.76 |
40 |
7049 |
卖出 |
| 09:36:07 |
24.8 |
2 |
7051 |
买入 |
| 09:36:10 |
24.85 |
103 |
7154 |
买入 |
| 09:36:13 |
24.85 |
4 |
7158 |
买入 |
| 09:36:16 |
24.87 |
28 |
7186 |
买入 |
| 09:36:19 |
24.85 |
45 |
7231 |
卖出 |
| 09:36:22 |
24.77 |
28 |
7259 |
卖出 |
| 09:36:25 |
24.77 |
39 |
7298 |
卖出 |
| 09:36:28 |
24.77 |
37 |
7335 |
买入 |
| 09:36:31 |
24.78 |
56 |
7391 |
买入 |
| 09:36:34 |
24.76 |
113 |
7504 |
卖出 |
| 09:36:37 |
24.76 |
3 |
7507 |
买入 |
| 09:36:40 |
24.78 |
13 |
7520 |
卖出 |
| 09:36:43 |
24.78 |
107 |
7627 |
卖出 |
| 09:36:46 |
24.78 |
26 |
7653 |
买入 |
| 09:36:49 |
24.79 |
127 |
7780 |
买入 |
| 09:36:58 |
24.8 |
106 |
7886 |
买入 |
| 09:37:01 |
24.81 |
2 |
7888 |
买入 |
| 09:37:04 |
24.81 |
7 |
7895 |
卖出 |
| 09:37:07 |
24.84 |
1 |
7896 |
买入 |
| 09:37:10 |
24.83 |
127 |
8023 |
卖出 |
| 09:37:13 |
24.83 |
8 |
8031 |
买入 |
| 09:37:16 |
24.84 |
23 |
8054 |
买入 |
| 09:37:22 |
24.83 |
33 |
8087 |
卖出 |
| 09:37:25 |
24.84 |
7 |
8094 |
买入 |
| 09:37:31 |
24.78 |
62 |
8156 |
卖出 |
| 09:37:34 |
24.75 |
50 |
8206 |
卖出 |
| 09:37:37 |
24.75 |
133 |
8339 |
卖出 |
| 09:37:40 |
24.75 |
36 |
8375 |
卖出 |
| 09:37:49 |
24.71 |
165 |
8540 |
卖出 |
| 09:37:52 |
24.67 |
2 |
8542 |
卖出 |
| 09:37:55 |
24.66 |
20 |
8562 |
卖出 |
| 09:37:58 |
24.66 |
41 |
8603 |
卖出 |
| 09:38:01 |
24.6 |
5 |
8608 |
卖出 |
| 09:38:04 |
24.6 |
1 |
8609 |
卖出 |
| 09:38:07 |
24.52 |
1 |
8610 |
卖出 |
| 09:38:10 |
24.6 |
6 |
8616 |
买入 |
| 09:38:13 |
24.54 |
12 |
8628 |
卖出 |
| 09:38:16 |
24.51 |
7 |
8635 |
卖出 |
| 09:38:19 |
24.54 |
7 |
8642 |
买入 |
| 09:38:22 |
24.54 |
1 |
8643 |
买入 |
| 09:38:25 |
24.51 |
10 |
8653 |
卖出 |
| 09:38:28 |
24.54 |
5 |
8658 |
买入 |
| 09:38:31 |
24.54 |
11 |
8669 |
买入 |
| 09:38:34 |
24.59 |
18 |
8687 |
买入 |
| 09:38:37 |
24.6 |
52 |
8739 |
买入 |
| 09:38:40 |
24.59 |
32 |
8771 |
卖出 |
| 09:38:43 |
24.6 |
32 |
8803 |
买入 |
| 09:38:46 |
24.67 |
20 |
8823 |
买入 |
| 09:38:49 |
24.66 |
14 |
8837 |
卖出 |
| 09:38:52 |
24.6 |
50 |
8887 |
卖出 |
| 09:38:58 |
24.66 |
8 |
8895 |
买入 |
| 09:39:01 |
24.66 |
46 |
8941 |
买入 |
| 09:39:04 |
24.64 |
7 |
8948 |
卖出 |
| 09:39:10 |
24.68 |
19 |
8967 |
买入 |
| 09:39:13 |
24.66 |
40 |
9007 |
卖出 |
| 09:39:19 |
24.61 |
20 |
9027 |
卖出 |
| 09:39:22 |
24.61 |
4 |
9031 |
卖出 |
| 09:39:25 |
24.61 |
3 |
9034 |
卖出 |
| 09:39:28 |
24.63 |
4 |
9038 |
买入 |
| 09:39:31 |
24.6 |
24 |
9062 |
卖出 |
| 09:39:34 |
24.6 |
3 |
9065 |
卖出 |
| 09:39:37 |
24.61 |
6 |
9071 |
买入 |
| 09:39:40 |
24.61 |
11 |
9082 |
买入 |
| 09:39:46 |
24.6 |
1 |
9083 |
卖出 |
| 09:39:49 |
24.61 |
3 |
9086 |
买入 |
| 09:39:52 |
24.61 |
45 |
9131 |
买入 |
| 09:39:55 |
24.61 |
1 |
9132 |
卖出 |
| 09:39:58 |
24.61 |
12 |
9144 |
卖出 |
| 09:40:01 |
24.59 |
7 |
9151 |
卖出 |
| 09:40:07 |
24.59 |
3 |
9154 |
卖出 |
| 09:40:10 |
24.59 |
5 |
9159 |
卖出 |
| 09:40:13 |
24.59 |
10 |
9169 |
卖出 |
| 09:40:16 |
24.59 |
151 |
9320 |
卖出 |
| 09:40:19 |
24.59 |
92 |
9412 |
买入 |
| 09:40:22 |
24.61 |
12 |
9424 |
买入 |
| 09:40:25 |
24.54 |
16 |
9440 |
卖出 |
| 09:40:31 |
24.64 |
3 |
9443 |
买入 |
| 09:40:34 |
24.61 |
5 |
9448 |
卖出 |
| 09:40:37 |
24.61 |
11 |
9459 |
卖出 |
| 09:40:40 |
24.61 |
6 |
9465 |
买入 |
| 09:40:46 |
24.61 |
5 |
9470 |
卖出 |
| 09:40:49 |
24.66 |
8 |
9478 |
买入 |
| 09:40:52 |
24.65 |
12 |
9490 |
卖出 |
| 09:40:55 |
24.62 |
3 |
9493 |
卖出 |
| 09:41:01 |
24.65 |
8 |
9501 |
买入 |
| 09:41:04 |
24.65 |
8 |
9509 |
卖出 |
| 09:41:07 |
24.64 |
6 |
9515 |
卖出 |
| 09:41:10 |
24.64 |
13 |
9528 |
卖出 |
| 09:41:13 |
24.61 |
17 |
9545 |
卖出 |
| 09:41:19 |
24.67 |
18 |
9563 |
买入 |
| 09:41:22 |
24.61 |
3 |
9566 |
卖出 |
| 09:41:28 |
24.59 |
11 |
9577 |
卖出 |
| 09:41:31 |
24.59 |
11 |
9588 |
卖出 |
| 09:41:37 |
24.69 |
20 |
9608 |
买入 |
| 09:41:43 |
24.66 |
24 |
9632 |
卖出 |
| 09:41:46 |
24.59 |
16 |
9648 |
卖出 |
| 09:41:49 |
24.58 |
205 |
9853 |
卖出 |
| 09:41:52 |
24.59 |
34 |
9887 |
买入 |
| 09:41:55 |
24.61 |
31 |
9918 |
买入 |
| 09:42:04 |
24.59 |
22 |
9940 |
卖出 |
| 09:42:07 |
24.59 |
37 |
9977 |
卖出 |
| 09:42:10 |
24.56 |
8 |
9985 |
卖出 |
| 09:42:13 |
24.58 |
5 |
9990 |
买入 |
| 09:42:19 |
24.52 |
10 |
10000 |
卖出 |
| 09:42:22 |
24.53 |
2 |
10002 |
买入 |
| 09:42:25 |
24.5 |
23 |
10025 |
卖出 |
| 09:42:28 |
24.5 |
1 |
10026 |
卖出 |
| 09:42:31 |
24.53 |
57 |
10083 |
买入 |
| 09:42:34 |
24.5 |
46 |
10129 |
卖出 |
| 09:42:37 |
24.5 |
10 |
10139 |
卖出 |
| 09:42:40 |
24.5 |
79 |
10218 |
卖出 |
| 09:42:43 |
24.5 |
16 |
10234 |
卖出 |
| 09:42:46 |
24.5 |
6 |
10240 |
卖出 |
| 09:42:49 |
24.57 |
66 |
10306 |
买入 |
| 09:42:55 |
24.5 |
7 |
10313 |
卖出 |
| 09:42:58 |
24.5 |
72 |
10385 |
卖出 |
| 09:43:01 |
24.5 |
37 |
10422 |
买入 |
| 09:43:07 |
24.46 |
1 |
10423 |
卖出 |
| 09:43:10 |
24.46 |
40 |
10463 |
卖出 |
| 09:43:16 |
24.46 |
20 |
10483 |
买入 |
| 09:43:22 |
24.45 |
49 |
10532 |
卖出 |
| 09:43:28 |
24.47 |
7 |
10539 |
买入 |
| 09:43:31 |
24.47 |
3 |
10542 |
卖出 |
| 09:43:34 |
24.47 |
7 |
10549 |
卖出 |
| 09:43:37 |
24.47 |
1 |
10550 |
卖出 |
| 09:43:40 |
24.5 |
15 |
10565 |
买入 |
| 09:43:43 |
24.5 |
44 |
10609 |
买入 |
| 09:43:46 |
24.5 |
1 |
10610 |
买入 |
| 09:43:49 |
24.5 |
9 |
10619 |
买入 |
| 09:43:52 |
24.49 |
3 |
10622 |
卖出 |
| 09:43:58 |
24.5 |
4 |
10626 |
买入 |
| 09:44:01 |
24.5 |
21 |
10647 |
买入 |
| 09:44:04 |
24.5 |
60 |
10707 |
买入 |
| 09:44:07 |
24.56 |
24 |
10731 |
买入 |
| 09:44:10 |
24.5 |
86 |
10817 |
卖出 |
| 09:44:13 |
24.57 |
21 |
10838 |
买入 |
| 09:44:16 |
24.59 |
31 |
10869 |
买入 |
| 09:44:19 |
24.59 |
48 |
10917 |
买入 |
| 09:44:22 |
24.58 |
5 |
10922 |
卖出 |
| 09:44:25 |
24.59 |
33 |
10955 |
买入 |
| 09:44:28 |
24.61 |
218 |
11173 |
买入 |
| 09:44:31 |
24.66 |
27 |
11200 |
买入 |
| 09:44:34 |
24.67 |
44 |
11244 |
买入 |
| 09:44:37 |
24.62 |
42 |
11286 |
卖出 |
| 09:44:40 |
24.62 |
1 |
11287 |
卖出 |
| 09:44:43 |
24.67 |
1 |
11288 |
买入 |
| 09:44:49 |
24.67 |
12 |
11300 |
买入 |
| 09:44:52 |
24.67 |
4 |
11304 |
买入 |
| 09:44:55 |
24.63 |
1 |
11305 |
卖出 |
| 09:45:01 |
24.64 |
12 |
11317 |
买入 |
| 09:45:04 |
24.61 |
8 |
11325 |
卖出 |
| 09:45:07 |
24.59 |
23 |
11348 |
卖出 |
| 09:45:10 |
24.66 |
30 |
11378 |
买入 |
| 09:45:16 |
24.59 |
1 |
11379 |
卖出 |
| 09:45:19 |
24.6 |
5 |
11384 |
卖出 |
| 09:45:22 |
24.6 |
9 |
11393 |
卖出 |
| 09:45:25 |
24.59 |
11 |
11404 |
卖出 |
| 09:45:28 |
24.6 |
8 |
11412 |
买入 |
| 09:45:31 |
24.6 |
15 |
11427 |
买入 |
| 09:45:34 |
24.6 |
3 |
11430 |
买入 |
| 09:45:37 |
24.6 |
9 |
11439 |
买入 |
| 09:45:40 |
24.6 |
13 |
11452 |
买入 |
| 09:45:43 |
24.6 |
1 |
11453 |
买入 |
| 09:45:46 |
24.66 |
26 |
11479 |
买入 |
| 09:45:55 |
24.66 |
8 |
11487 |
卖出 |
| 09:46:01 |
24.66 |
7 |
11494 |
买入 |