金岭矿业[000655]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.66 |
29 |
29 |
集合竞价 |
| 09:15:18 |
8.66 |
29 |
29 |
集合竞价 |
| 09:15:36 |
8.8 |
59 |
59 |
集合竞价 |
| 09:15:45 |
8.9 |
450 |
450 |
集合竞价 |
| 09:15:54 |
8.9 |
1505 |
1505 |
集合竞价 |
| 09:16:21 |
8.9 |
465 |
465 |
集合竞价 |
| 09:16:30 |
8.9 |
495 |
495 |
集合竞价 |
| 09:16:39 |
8.9 |
475 |
475 |
集合竞价 |
| 09:17:24 |
8.9 |
475 |
475 |
集合竞价 |
| 09:17:51 |
8.9 |
493 |
493 |
集合竞价 |
| 09:18:00 |
8.9 |
533 |
533 |
集合竞价 |
| 09:18:18 |
8.9 |
537 |
537 |
集合竞价 |
| 09:18:36 |
8.9 |
538 |
538 |
集合竞价 |
| 09:18:54 |
8.9 |
548 |
548 |
集合竞价 |
| 09:19:03 |
8.9 |
573 |
573 |
集合竞价 |
| 09:19:21 |
8.9 |
625 |
625 |
集合竞价 |
| 09:19:30 |
8.9 |
625 |
625 |
集合竞价 |
| 09:19:39 |
8.9 |
648 |
648 |
集合竞价 |
| 09:19:48 |
8.72 |
38 |
38 |
集合竞价 |
| 09:19:57 |
8.72 |
41 |
41 |
集合竞价 |
| 09:20:18 |
8.71 |
56 |
56 |
集合竞价 |
| 09:20:27 |
8.71 |
78 |
78 |
集合竞价 |
| 09:21:03 |
8.71 |
78 |
78 |
集合竞价 |
| 09:21:12 |
8.71 |
78 |
78 |
集合竞价 |
| 09:21:21 |
8.68 |
89 |
89 |
集合竞价 |
| 09:21:39 |
8.68 |
89 |
89 |
集合竞价 |
| 09:21:57 |
8.68 |
89 |
89 |
集合竞价 |
| 09:22:15 |
8.68 |
89 |
89 |
集合竞价 |
| 09:22:42 |
8.66 |
97 |
97 |
集合竞价 |
| 09:22:51 |
8.66 |
157 |
157 |
集合竞价 |
| 09:23:00 |
8.65 |
189 |
189 |
集合竞价 |
| 09:23:09 |
8.63 |
215 |
215 |
集合竞价 |
| 09:23:18 |
8.63 |
248 |
248 |
集合竞价 |
| 09:23:27 |
8.63 |
250 |
250 |
集合竞价 |
| 09:23:36 |
8.6 |
344 |
344 |
集合竞价 |
| 09:23:45 |
8.6 |
348 |
348 |
集合竞价 |
| 09:23:54 |
8.6 |
351 |
351 |
集合竞价 |
| 09:24:03 |
8.59 |
371 |
371 |
集合竞价 |
| 09:24:12 |
8.56 |
482 |
482 |
集合竞价 |
| 09:24:21 |
8.56 |
508 |
508 |
集合竞价 |
| 09:24:30 |
8.52 |
676 |
676 |
集合竞价 |
| 09:24:39 |
8.55 |
788 |
788 |
集合竞价 |
| 09:24:48 |
8.55 |
874 |
874 |
集合竞价 |
| 09:24:57 |
8.55 |
896 |
896 |
集合竞价 |
| 09:25:00 |
8.6 |
1759 |
2655 |
买入 |
| 09:30:00 |
8.65 |
64 |
2719 |
买入 |
| 09:30:03 |
8.6 |
360 |
3079 |
卖出 |
| 09:30:06 |
8.63 |
359 |
3438 |
买入 |
| 09:30:09 |
8.63 |
316 |
3754 |
买入 |
| 09:30:12 |
8.63 |
229 |
3983 |
买入 |
| 09:30:15 |
8.65 |
112 |
4095 |
买入 |
| 09:30:18 |
8.65 |
118 |
4213 |
买入 |
| 09:30:21 |
8.65 |
67 |
4280 |
买入 |
| 09:30:24 |
8.63 |
549 |
4829 |
卖出 |
| 09:30:27 |
8.63 |
35 |
4864 |
卖出 |
| 09:30:30 |
8.63 |
43 |
4907 |
买入 |
| 09:30:33 |
8.62 |
657 |
5564 |
卖出 |
| 09:30:36 |
8.6 |
182 |
5746 |
卖出 |
| 09:30:39 |
8.63 |
188 |
5934 |
买入 |
| 09:30:42 |
8.62 |
20 |
5954 |
买入 |
| 09:30:45 |
8.62 |
38 |
5992 |
卖出 |
| 09:30:48 |
8.64 |
189 |
6181 |
买入 |
| 09:30:51 |
8.64 |
19 |
6200 |
卖出 |
| 09:30:54 |
8.64 |
5 |
6205 |
卖出 |
| 09:30:57 |
8.64 |
18 |
6223 |
卖出 |
| 09:31:03 |
8.64 |
25 |
6248 |
买入 |
| 09:31:06 |
8.63 |
62 |
6310 |
买入 |
| 09:31:09 |
8.62 |
42 |
6352 |
卖出 |
| 09:31:12 |
8.62 |
50 |
6402 |
买入 |
| 09:31:15 |
8.61 |
73 |
6475 |
卖出 |
| 09:31:18 |
8.63 |
277 |
6752 |
买入 |
| 09:31:21 |
8.63 |
97 |
6849 |
买入 |
| 09:31:24 |
8.61 |
56 |
6905 |
卖出 |
| 09:31:27 |
8.61 |
95 |
7000 |
卖出 |
| 09:31:30 |
8.61 |
60 |
7060 |
买入 |
| 09:31:33 |
8.61 |
103 |
7163 |
买入 |
| 09:31:36 |
8.61 |
26 |
7189 |
卖出 |
| 09:31:39 |
8.61 |
166 |
7355 |
卖出 |
| 09:31:42 |
8.61 |
20 |
7375 |
卖出 |
| 09:31:45 |
8.61 |
54 |
7429 |
卖出 |
| 09:31:48 |
8.61 |
44 |
7473 |
卖出 |
| 09:31:51 |
8.61 |
37 |
7510 |
卖出 |
| 09:31:54 |
8.61 |
97 |
7607 |
卖出 |
| 09:31:57 |
8.61 |
68 |
7675 |
卖出 |
| 09:32:00 |
8.6 |
43 |
7718 |
卖出 |
| 09:32:03 |
8.61 |
99 |
7817 |
买入 |
| 09:32:06 |
8.61 |
65 |
7882 |
买入 |
| 09:32:09 |
8.61 |
280 |
8162 |
买入 |
| 09:32:12 |
8.61 |
31 |
8193 |
卖出 |
| 09:32:15 |
8.62 |
35 |
8228 |
买入 |
| 09:32:18 |
8.62 |
4 |
8232 |
买入 |
| 09:32:21 |
8.62 |
72 |
8304 |
卖出 |
| 09:32:24 |
8.61 |
161 |
8465 |
卖出 |
| 09:32:27 |
8.63 |
25 |
8490 |
买入 |
| 09:32:30 |
8.62 |
99 |
8589 |
卖出 |
| 09:32:33 |
8.62 |
10 |
8599 |
卖出 |
| 09:32:36 |
8.61 |
189 |
8788 |
卖出 |
| 09:32:39 |
8.6 |
160 |
8948 |
卖出 |
| 09:32:45 |
8.6 |
2 |
8950 |
卖出 |
| 09:32:48 |
8.61 |
66 |
9016 |
买入 |
| 09:32:51 |
8.6 |
20 |
9036 |
卖出 |
| 09:32:54 |
8.6 |
27 |
9063 |
卖出 |
| 09:32:57 |
8.61 |
168 |
9231 |
买入 |
| 09:33:00 |
8.59 |
496 |
9727 |
卖出 |
| 09:33:03 |
8.58 |
251 |
9978 |
卖出 |
| 09:33:06 |
8.59 |
62 |
10040 |
买入 |
| 09:33:09 |
8.57 |
10 |
10050 |
卖出 |
| 09:33:12 |
8.58 |
45 |
10095 |
买入 |
| 09:33:15 |
8.58 |
24 |
10119 |
买入 |
| 09:33:18 |
8.56 |
221 |
10340 |
卖出 |
| 09:33:21 |
8.56 |
122 |
10462 |
卖出 |
| 09:33:24 |
8.57 |
92 |
10554 |
买入 |
| 09:33:27 |
8.56 |
289 |
10843 |
卖出 |
| 09:33:30 |
8.58 |
101 |
10944 |
买入 |
| 09:33:33 |
8.56 |
21 |
10965 |
卖出 |
| 09:33:36 |
8.58 |
65 |
11030 |
买入 |
| 09:33:39 |
8.58 |
4 |
11034 |
卖出 |
| 09:33:42 |
8.58 |
2 |
11036 |
卖出 |
| 09:33:45 |
8.56 |
354 |
11390 |
卖出 |
| 09:33:48 |
8.58 |
156 |
11546 |
买入 |
| 09:33:51 |
8.58 |
115 |
11661 |
买入 |
| 09:33:54 |
8.57 |
24 |
11685 |
卖出 |
| 09:33:57 |
8.57 |
56 |
11741 |
卖出 |
| 09:34:00 |
8.57 |
54 |
11795 |
卖出 |
| 09:34:03 |
8.57 |
32 |
11827 |
卖出 |
| 09:34:06 |
8.56 |
311 |
12138 |
卖出 |
| 09:34:09 |
8.56 |
149 |
12287 |
卖出 |
| 09:34:12 |
8.57 |
25 |
12312 |
买入 |
| 09:34:15 |
8.58 |
389 |
12701 |
买入 |
| 09:34:18 |
8.59 |
57 |
12758 |
买入 |
| 09:34:21 |
8.58 |
8 |
12766 |
卖出 |
| 09:34:24 |
8.58 |
13 |
12779 |
卖出 |
| 09:34:27 |
8.59 |
37 |
12816 |
买入 |
| 09:34:30 |
8.58 |
38 |
12854 |
卖出 |
| 09:34:33 |
8.58 |
59 |
12913 |
卖出 |
| 09:34:36 |
8.59 |
43 |
12956 |
买入 |
| 09:34:39 |
8.57 |
160 |
13116 |
卖出 |
| 09:34:42 |
8.57 |
35 |
13151 |
买入 |
| 09:34:45 |
8.57 |
162 |
13313 |
买入 |
| 09:34:48 |
8.57 |
120 |
13433 |
买入 |
| 09:34:54 |
8.57 |
54 |
13487 |
卖出 |
| 09:34:57 |
8.58 |
31 |
13518 |
买入 |
| 09:35:00 |
8.57 |
81 |
13599 |
卖出 |
| 09:35:03 |
8.57 |
10 |
13609 |
卖出 |
| 09:35:06 |
8.58 |
26 |
13635 |
买入 |
| 09:35:09 |
8.59 |
110 |
13745 |
买入 |
| 09:35:12 |
8.58 |
57 |
13802 |
买入 |
| 09:35:15 |
8.57 |
312 |
14114 |
卖出 |
| 09:35:18 |
8.57 |
157 |
14271 |
卖出 |
| 09:35:21 |
8.56 |
537 |
14808 |
卖出 |
| 09:35:24 |
8.59 |
31 |
14839 |
买入 |
| 09:35:27 |
8.59 |
1 |
14840 |
买入 |
| 09:35:30 |
8.57 |
79 |
14919 |
卖出 |
| 09:35:33 |
8.57 |
11 |
14930 |
卖出 |
| 09:35:36 |
8.57 |
8 |
14938 |
买入 |
| 09:35:39 |
8.57 |
39 |
14977 |
买入 |
| 09:35:42 |
8.57 |
35 |
15012 |
买入 |
| 09:35:45 |
8.57 |
10 |
15022 |
买入 |
| 09:35:48 |
8.57 |
71 |
15093 |
买入 |
| 09:35:51 |
8.57 |
133 |
15226 |
买入 |
| 09:35:54 |
8.57 |
2 |
15228 |
买入 |
| 09:35:57 |
8.57 |
10 |
15238 |
买入 |
| 09:36:00 |
8.57 |
47 |
15285 |
买入 |
| 09:36:03 |
8.57 |
5 |
15290 |
卖出 |
| 09:36:06 |
8.57 |
37 |
15327 |
卖出 |
| 09:36:09 |
8.57 |
21 |
15348 |
卖出 |
| 09:36:12 |
8.57 |
109 |
15457 |
卖出 |
| 09:36:18 |
8.58 |
28 |
15485 |
买入 |
| 09:36:21 |
8.59 |
40 |
15525 |
买入 |
| 09:36:24 |
8.58 |
124 |
15649 |
卖出 |
| 09:36:27 |
8.58 |
178 |
15827 |
买入 |
| 09:36:30 |
8.59 |
322 |
16149 |
买入 |
| 09:36:33 |
8.57 |
16 |
16165 |
卖出 |
| 09:36:36 |
8.57 |
29 |
16194 |
卖出 |
| 09:36:42 |
8.57 |
76 |
16270 |
卖出 |
| 09:36:45 |
8.57 |
15 |
16285 |
卖出 |
| 09:36:48 |
8.58 |
10 |
16295 |
买入 |
| 09:36:51 |
8.58 |
259 |
16554 |
卖出 |
| 09:36:54 |
8.58 |
30 |
16584 |
买入 |
| 09:36:57 |
8.57 |
21 |
16605 |
卖出 |
| 09:37:03 |
8.57 |
31 |
16636 |
买入 |
| 09:37:06 |
8.57 |
132 |
16768 |
买入 |
| 09:37:09 |
8.58 |
233 |
17001 |
买入 |
| 09:37:12 |
8.58 |
630 |
17631 |
卖出 |
| 09:37:15 |
8.58 |
115 |
17746 |
买入 |
| 09:37:18 |
8.57 |
251 |
17997 |
卖出 |
| 09:37:21 |
8.58 |
67 |
18064 |
买入 |
| 09:37:24 |
8.56 |
185 |
18249 |
卖出 |
| 09:37:27 |
8.57 |
2 |
18251 |
买入 |
| 09:37:30 |
8.58 |
19 |
18270 |
买入 |
| 09:37:36 |
8.57 |
3 |
18273 |
卖出 |
| 09:37:39 |
8.57 |
11 |
18284 |
卖出 |
| 09:37:45 |
8.57 |
84 |
18368 |
卖出 |
| 09:37:48 |
8.57 |
25 |
18393 |
卖出 |
| 09:37:51 |
8.57 |
35 |
18428 |
卖出 |
| 09:37:54 |
8.57 |
11 |
18439 |
卖出 |
| 09:37:57 |
8.57 |
4 |
18443 |
买入 |
| 09:38:00 |
8.58 |
11 |
18454 |
买入 |
| 09:38:03 |
8.57 |
1 |
18455 |
卖出 |
| 09:38:06 |
8.58 |
21 |
18476 |
买入 |
| 09:38:09 |
8.57 |
39 |
18515 |
卖出 |
| 09:38:12 |
8.57 |
91 |
18606 |
卖出 |
| 09:38:15 |
8.57 |
43 |
18649 |
卖出 |
| 09:38:18 |
8.57 |
3 |
18652 |
卖出 |
| 09:38:21 |
8.57 |
25 |
18677 |
卖出 |
| 09:38:24 |
8.57 |
30 |
18707 |
卖出 |
| 09:38:27 |
8.56 |
305 |
19012 |
卖出 |
| 09:38:30 |
8.57 |
14 |
19026 |
买入 |
| 09:38:33 |
8.57 |
11 |
19037 |
买入 |
| 09:38:36 |
8.57 |
61 |
19098 |
卖出 |
| 09:38:39 |
8.57 |
17 |
19115 |
买入 |
| 09:38:45 |
8.57 |
7 |
19122 |
买入 |
| 09:38:48 |
8.57 |
6 |
19128 |
买入 |
| 09:38:51 |
8.57 |
11 |
19139 |
买入 |
| 09:38:54 |
8.57 |
19 |
19158 |
卖出 |
| 09:38:57 |
8.58 |
76 |
19234 |
买入 |
| 09:39:00 |
8.57 |
9 |
19243 |
卖出 |
| 09:39:03 |
8.58 |
4 |
19247 |
买入 |
| 09:39:06 |
8.57 |
4 |
19251 |
卖出 |
| 09:39:09 |
8.57 |
363 |
19614 |
卖出 |
| 09:39:12 |
8.57 |
70 |
19684 |
卖出 |
| 09:39:15 |
8.57 |
30 |
19714 |
买入 |
| 09:39:18 |
8.55 |
769 |
20483 |
卖出 |
| 09:39:21 |
8.54 |
178 |
20661 |
卖出 |
| 09:39:24 |
8.55 |
111 |
20772 |
买入 |
| 09:39:27 |
8.57 |
124 |
20896 |
买入 |
| 09:39:30 |
8.55 |
560 |
21456 |
卖出 |
| 09:39:33 |
8.53 |
90 |
21546 |
卖出 |
| 09:39:36 |
8.54 |
26 |
21572 |
卖出 |
| 09:39:39 |
8.57 |
173 |
21745 |
买入 |
| 09:39:42 |
8.57 |
16 |
21761 |
卖出 |
| 09:39:45 |
8.57 |
122 |
21883 |
卖出 |
| 09:39:48 |
8.57 |
18 |
21901 |
卖出 |
| 09:39:51 |
8.57 |
10 |
21911 |
卖出 |
| 09:39:54 |
8.58 |
67 |
21978 |
买入 |
| 09:40:03 |
8.55 |
2 |
21980 |
卖出 |
| 09:40:06 |
8.57 |
1 |
21981 |
买入 |
| 09:40:09 |
8.56 |
10 |
21991 |
买入 |
| 09:40:12 |
8.59 |
534 |
22525 |
买入 |
| 09:40:15 |
8.57 |
180 |
22705 |
卖出 |
| 09:40:18 |
8.58 |
86 |
22791 |
买入 |
| 09:40:21 |
8.58 |
48 |
22839 |
卖出 |
| 09:40:24 |
8.58 |
67 |
22906 |
卖出 |
| 09:40:27 |
8.61 |
427 |
23333 |
买入 |
| 09:40:30 |
8.61 |
4 |
23337 |
买入 |
| 09:40:33 |
8.58 |
212 |
23549 |
卖出 |
| 09:40:39 |
8.58 |
13 |
23562 |
卖出 |
| 09:40:42 |
8.6 |
11 |
23573 |
买入 |
| 09:40:48 |
8.58 |
101 |
23674 |
卖出 |
| 09:40:51 |
8.6 |
25 |
23699 |
买入 |
| 09:41:00 |
8.6 |
29 |
23728 |
买入 |
| 09:41:03 |
8.6 |
6 |
23734 |
卖出 |
| 09:41:06 |
8.6 |
17 |
23751 |
卖出 |
| 09:41:09 |
8.61 |
186 |
23937 |
买入 |
| 09:41:12 |
8.61 |
13 |
23950 |
买入 |
| 09:41:15 |
8.61 |
10 |
23960 |
买入 |
| 09:41:18 |
8.61 |
1 |
23961 |
卖出 |
| 09:41:21 |
8.6 |
36 |
23997 |
卖出 |
| 09:41:24 |
8.63 |
162 |
24159 |
买入 |
| 09:41:27 |
8.64 |
73 |
24232 |
买入 |
| 09:41:30 |
8.61 |
69 |
24301 |
卖出 |
| 09:41:33 |
8.62 |
25 |
24326 |
买入 |
| 09:41:36 |
8.61 |
9 |
24335 |
卖出 |
| 09:41:39 |
8.62 |
36 |
24371 |
卖出 |
| 09:41:42 |
8.62 |
4 |
24375 |
买入 |
| 09:41:45 |
8.62 |
7 |
24382 |
买入 |
| 09:41:48 |
8.62 |
11 |
24393 |
买入 |
| 09:41:51 |
8.62 |
4 |
24397 |
买入 |
| 09:41:54 |
8.62 |
21 |
24418 |
买入 |
| 09:41:57 |
8.61 |
62 |
24480 |
卖出 |
| 09:42:00 |
8.61 |
155 |
24635 |
卖出 |
| 09:42:03 |
8.62 |
30 |
24665 |
买入 |
| 09:42:06 |
8.6 |
71 |
24736 |
卖出 |
| 09:42:09 |
8.61 |
122 |
24858 |
买入 |
| 09:42:12 |
8.61 |
170 |
25028 |
卖出 |
| 09:42:15 |
8.61 |
29 |
25057 |
买入 |
| 09:42:18 |
8.61 |
23 |
25080 |
买入 |
| 09:42:21 |
8.62 |
4 |
25084 |
买入 |
| 09:42:24 |
8.61 |
58 |
25142 |
卖出 |
| 09:42:27 |
8.61 |
2 |
25144 |
买入 |
| 09:42:30 |
8.61 |
47 |
25191 |
买入 |
| 09:42:33 |
8.61 |
5 |
25196 |
买入 |
| 09:42:36 |
8.6 |
283 |
25479 |
卖出 |
| 09:42:39 |
8.6 |
9 |
25488 |
买入 |
| 09:42:42 |
8.58 |
15 |
25503 |
卖出 |
| 09:42:45 |
8.58 |
1 |
25504 |
卖出 |
| 09:42:48 |
8.58 |
106 |
25610 |
卖出 |
| 09:42:51 |
8.59 |
70 |
25680 |
买入 |
| 09:42:54 |
8.59 |
14 |
25694 |
买入 |
| 09:42:57 |
8.59 |
1 |
25695 |
卖出 |
| 09:43:00 |
8.59 |
30 |
25725 |
卖出 |
| 09:43:03 |
8.58 |
36 |
25761 |
卖出 |
| 09:43:06 |
8.58 |
2 |
25763 |
卖出 |
| 09:43:09 |
8.58 |
23 |
25786 |
卖出 |
| 09:43:15 |
8.58 |
77 |
25863 |
卖出 |
| 09:43:18 |
8.59 |
21 |
25884 |
买入 |
| 09:43:24 |
8.58 |
3 |
25887 |
卖出 |
| 09:43:27 |
8.58 |
53 |
25940 |
卖出 |
| 09:43:30 |
8.58 |
54 |
25994 |
买入 |
| 09:43:33 |
8.58 |
11 |
26005 |
卖出 |