金刚玻璃[300093]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:57 |
34.78 |
2 |
2 |
集合竞价 |
| 09:16:06 |
34.78 |
1 |
1 |
集合竞价 |
| 09:16:33 |
34.91 |
1 |
1 |
集合竞价 |
| 09:16:42 |
34.78 |
21 |
21 |
集合竞价 |
| 09:17:09 |
34.23 |
59 |
59 |
集合竞价 |
| 09:17:18 |
35.87 |
103 |
103 |
集合竞价 |
| 09:17:27 |
35.87 |
105 |
105 |
集合竞价 |
| 09:17:54 |
35.87 |
108 |
108 |
集合竞价 |
| 09:18:21 |
35.87 |
108 |
108 |
集合竞价 |
| 09:18:30 |
35.87 |
108 |
108 |
集合竞价 |
| 09:18:39 |
35.87 |
108 |
108 |
集合竞价 |
| 09:19:33 |
34.55 |
59 |
59 |
集合竞价 |
| 09:19:42 |
34.78 |
39 |
39 |
集合竞价 |
| 09:19:51 |
34.78 |
49 |
49 |
集合竞价 |
| 09:20:03 |
34.78 |
50 |
50 |
集合竞价 |
| 09:20:12 |
34.78 |
52 |
52 |
集合竞价 |
| 09:20:21 |
34.78 |
52 |
52 |
集合竞价 |
| 09:20:48 |
34.78 |
52 |
52 |
集合竞价 |
| 09:21:06 |
34.78 |
72 |
72 |
集合竞价 |
| 09:21:15 |
34.78 |
73 |
73 |
集合竞价 |
| 09:21:33 |
34.55 |
78 |
78 |
集合竞价 |
| 09:22:00 |
34.55 |
81 |
81 |
集合竞价 |
| 09:22:09 |
34.55 |
82 |
82 |
集合竞价 |
| 09:22:18 |
34.5 |
82 |
82 |
集合竞价 |
| 09:22:27 |
34.4 |
90 |
90 |
集合竞价 |
| 09:22:45 |
34.4 |
108 |
108 |
集合竞价 |
| 09:22:54 |
34.4 |
114 |
114 |
集合竞价 |
| 09:23:03 |
34.4 |
114 |
114 |
集合竞价 |
| 09:23:12 |
34.4 |
118 |
118 |
集合竞价 |
| 09:23:21 |
34.78 |
155 |
155 |
集合竞价 |
| 09:23:30 |
34.78 |
157 |
157 |
集合竞价 |
| 09:23:39 |
34.78 |
163 |
163 |
集合竞价 |
| 09:23:48 |
34.78 |
172 |
172 |
集合竞价 |
| 09:23:57 |
34.78 |
173 |
173 |
集合竞价 |
| 09:24:24 |
34.79 |
195 |
195 |
集合竞价 |
| 09:24:33 |
34.5 |
263 |
263 |
集合竞价 |
| 09:24:42 |
34.5 |
265 |
265 |
集合竞价 |
| 09:24:51 |
34.5 |
349 |
349 |
集合竞价 |
| 09:25:00 |
34.55 |
506 |
506 |
集合竞价 |
| 09:25:03 |
34.6 |
582 |
1088 |
卖出 |
| 09:30:03 |
34.64 |
325 |
1413 |
买入 |
| 09:30:06 |
34.8 |
46 |
1459 |
买入 |
| 09:30:09 |
34.65 |
23 |
1482 |
卖出 |
| 09:30:12 |
34.81 |
9 |
1491 |
买入 |
| 09:30:15 |
34.82 |
14 |
1505 |
买入 |
| 09:30:18 |
35 |
25 |
1530 |
买入 |
| 09:30:21 |
34.84 |
1 |
1531 |
卖出 |
| 09:30:24 |
34.93 |
139 |
1670 |
买入 |
| 09:30:27 |
34.94 |
20 |
1690 |
买入 |
| 09:30:30 |
34.97 |
15 |
1705 |
买入 |
| 09:30:33 |
34.83 |
77 |
1782 |
卖出 |
| 09:30:36 |
34.83 |
14 |
1796 |
买入 |
| 09:30:39 |
34.85 |
59 |
1855 |
买入 |
| 09:30:42 |
34.93 |
118 |
1973 |
买入 |
| 09:30:45 |
34.82 |
145 |
2118 |
卖出 |
| 09:30:48 |
35 |
10 |
2128 |
买入 |
| 09:30:51 |
35 |
116 |
2244 |
买入 |
| 09:30:54 |
35.01 |
88 |
2332 |
买入 |
| 09:30:57 |
35.1 |
25 |
2357 |
买入 |
| 09:31:00 |
35.1 |
100 |
2457 |
买入 |
| 09:31:03 |
35.2 |
61 |
2518 |
买入 |
| 09:31:06 |
35.2 |
4 |
2522 |
买入 |
| 09:31:09 |
35.2 |
103 |
2625 |
卖出 |
| 09:31:12 |
35.27 |
38 |
2663 |
买入 |
| 09:31:15 |
35.2 |
31 |
2694 |
卖出 |
| 09:31:18 |
35.28 |
62 |
2756 |
买入 |
| 09:31:21 |
35.2 |
90 |
2846 |
卖出 |
| 09:31:24 |
35.2 |
82 |
2928 |
买入 |
| 09:31:27 |
35.18 |
49 |
2977 |
卖出 |
| 09:31:30 |
35.2 |
26 |
3003 |
买入 |
| 09:31:33 |
35.18 |
96 |
3099 |
卖出 |
| 09:31:36 |
35.18 |
29 |
3128 |
买入 |
| 09:31:39 |
35.17 |
7 |
3135 |
卖出 |
| 09:31:42 |
35.11 |
14 |
3149 |
卖出 |
| 09:31:45 |
35.11 |
29 |
3178 |
买入 |
| 09:31:48 |
35.1 |
27 |
3205 |
卖出 |
| 09:31:51 |
35.1 |
27 |
3232 |
买入 |
| 09:31:54 |
35.11 |
23 |
3255 |
买入 |
| 09:31:57 |
35.14 |
55 |
3310 |
买入 |
| 09:32:00 |
35.14 |
21 |
3331 |
买入 |
| 09:32:03 |
35.14 |
26 |
3357 |
买入 |
| 09:32:06 |
35.11 |
28 |
3385 |
卖出 |
| 09:32:09 |
35.15 |
5 |
3390 |
买入 |
| 09:32:12 |
35.14 |
11 |
3401 |
卖出 |
| 09:32:15 |
35.1 |
107 |
3508 |
卖出 |
| 09:32:18 |
35.1 |
26 |
3534 |
卖出 |
| 09:32:21 |
35.14 |
15 |
3549 |
买入 |
| 09:32:24 |
35.06 |
10 |
3559 |
卖出 |
| 09:32:27 |
35 |
15 |
3574 |
卖出 |
| 09:32:30 |
35.06 |
12 |
3586 |
买入 |
| 09:32:33 |
34.94 |
37 |
3623 |
卖出 |
| 09:32:39 |
34.85 |
14 |
3637 |
卖出 |
| 09:32:42 |
34.84 |
16 |
3653 |
卖出 |
| 09:32:45 |
34.66 |
39 |
3692 |
卖出 |
| 09:32:48 |
34.84 |
76 |
3768 |
买入 |
| 09:32:51 |
34.66 |
25 |
3793 |
卖出 |
| 09:32:54 |
34.84 |
121 |
3914 |
买入 |
| 09:32:57 |
34.84 |
24 |
3938 |
卖出 |
| 09:33:00 |
34.84 |
45 |
3983 |
卖出 |
| 09:33:03 |
34.84 |
90 |
4073 |
卖出 |
| 09:33:06 |
34.85 |
84 |
4157 |
买入 |
| 09:33:09 |
34.85 |
262 |
4419 |
卖出 |
| 09:33:12 |
34.98 |
50 |
4469 |
买入 |
| 09:33:18 |
35 |
297 |
4766 |
买入 |
| 09:33:21 |
35 |
11 |
4777 |
买入 |
| 09:33:24 |
34.98 |
14 |
4791 |
卖出 |
| 09:33:27 |
34.86 |
99 |
4890 |
卖出 |
| 09:33:30 |
34.98 |
7 |
4897 |
买入 |
| 09:33:33 |
34.85 |
80 |
4977 |
卖出 |
| 09:33:36 |
34.89 |
1 |
4978 |
买入 |
| 09:33:39 |
34.88 |
119 |
5097 |
卖出 |
| 09:33:42 |
34.87 |
10 |
5107 |
卖出 |
| 09:33:48 |
34.64 |
376 |
5483 |
卖出 |
| 09:33:51 |
34.87 |
15 |
5498 |
买入 |
| 09:33:54 |
34.85 |
8 |
5506 |
卖出 |
| 09:33:57 |
34.66 |
1 |
5507 |
卖出 |
| 09:34:00 |
34.65 |
3 |
5510 |
卖出 |
| 09:34:06 |
34.67 |
19 |
5529 |
买入 |
| 09:34:09 |
34.74 |
4 |
5533 |
买入 |
| 09:34:12 |
34.5 |
254 |
5787 |
卖出 |
| 09:34:15 |
34.81 |
31 |
5818 |
买入 |
| 09:34:18 |
34.72 |
3 |
5821 |
卖出 |
| 09:34:21 |
34.7 |
18 |
5839 |
卖出 |
| 09:34:27 |
34.84 |
5 |
5844 |
买入 |
| 09:34:30 |
34.73 |
6 |
5850 |
卖出 |
| 09:34:33 |
34.73 |
5 |
5855 |
卖出 |
| 09:34:36 |
34.78 |
6 |
5861 |
买入 |
| 09:34:39 |
34.7 |
24 |
5885 |
卖出 |
| 09:34:42 |
34.69 |
35 |
5920 |
卖出 |
| 09:34:45 |
34.76 |
12 |
5932 |
买入 |
| 09:34:48 |
34.7 |
26 |
5958 |
卖出 |
| 09:34:51 |
34.7 |
3 |
5961 |
卖出 |
| 09:34:54 |
34.72 |
96 |
6057 |
买入 |
| 09:34:57 |
34.62 |
21 |
6078 |
卖出 |
| 09:35:00 |
34.53 |
7 |
6085 |
卖出 |
| 09:35:03 |
34.55 |
5 |
6090 |
买入 |
| 09:35:06 |
34.51 |
25 |
6115 |
卖出 |
| 09:35:09 |
34.55 |
39 |
6154 |
买入 |
| 09:35:12 |
34.66 |
28 |
6182 |
买入 |
| 09:35:15 |
34.5 |
101 |
6283 |
卖出 |
| 09:35:18 |
34.56 |
16 |
6299 |
买入 |
| 09:35:21 |
34.58 |
4 |
6303 |
买入 |
| 09:35:24 |
34.59 |
19 |
6322 |
卖出 |
| 09:35:27 |
34.7 |
145 |
6467 |
买入 |
| 09:35:30 |
34.61 |
7 |
6474 |
卖出 |
| 09:35:33 |
34.71 |
10 |
6484 |
买入 |
| 09:35:36 |
34.81 |
12 |
6496 |
买入 |
| 09:35:39 |
34.84 |
6 |
6502 |
买入 |
| 09:35:42 |
34.87 |
23 |
6525 |
买入 |
| 09:35:45 |
34.81 |
15 |
6540 |
卖出 |
| 09:35:48 |
35 |
20 |
6560 |
买入 |
| 09:35:51 |
34.86 |
7 |
6567 |
卖出 |
| 09:35:54 |
34.85 |
30 |
6597 |
卖出 |
| 09:35:57 |
35 |
5 |
6602 |
买入 |
| 09:36:00 |
34.93 |
15 |
6617 |
卖出 |
| 09:36:03 |
34.95 |
25 |
6642 |
买入 |
| 09:36:06 |
35 |
13 |
6655 |
买入 |
| 09:36:09 |
34.95 |
11 |
6666 |
卖出 |
| 09:36:15 |
35.02 |
93 |
6759 |
买入 |
| 09:36:18 |
35.07 |
15 |
6774 |
买入 |
| 09:36:21 |
35.1 |
13 |
6787 |
买入 |
| 09:36:24 |
35.12 |
57 |
6844 |
买入 |
| 09:36:27 |
35.14 |
9 |
6853 |
买入 |
| 09:36:30 |
35.12 |
47 |
6900 |
卖出 |
| 09:36:39 |
35.12 |
93 |
6993 |
卖出 |
| 09:36:42 |
35.11 |
64 |
7057 |
卖出 |
| 09:36:45 |
35.09 |
28 |
7085 |
卖出 |
| 09:36:51 |
35.09 |
21 |
7106 |
买入 |
| 09:36:54 |
35.09 |
2 |
7108 |
卖出 |
| 09:36:57 |
35.11 |
2 |
7110 |
买入 |
| 09:37:00 |
35.09 |
38 |
7148 |
卖出 |
| 09:37:03 |
35.09 |
45 |
7193 |
卖出 |
| 09:37:06 |
35.08 |
11 |
7204 |
卖出 |
| 09:37:12 |
35 |
21 |
7225 |
卖出 |
| 09:37:21 |
35 |
18 |
7243 |
卖出 |
| 09:37:27 |
34.99 |
59 |
7302 |
卖出 |
| 09:37:30 |
35 |
4 |
7306 |
买入 |
| 09:37:36 |
34.99 |
1 |
7307 |
买入 |
| 09:37:39 |
34.83 |
5 |
7312 |
卖出 |
| 09:37:45 |
34.84 |
5 |
7317 |
卖出 |
| 09:37:48 |
34.85 |
3 |
7320 |
卖出 |
| 09:37:51 |
34.99 |
28 |
7348 |
买入 |
| 09:37:54 |
34.85 |
48 |
7396 |
卖出 |
| 09:37:57 |
34.98 |
11 |
7407 |
买入 |
| 09:38:00 |
34.98 |
8 |
7415 |
卖出 |
| 09:38:03 |
35 |
9 |
7424 |
买入 |
| 09:38:06 |
34.86 |
15 |
7439 |
卖出 |
| 09:38:09 |
34.98 |
1 |
7440 |
买入 |
| 09:38:15 |
34.98 |
1 |
7441 |
买入 |
| 09:38:27 |
35 |
38 |
7479 |
买入 |
| 09:38:30 |
35 |
14 |
7493 |
买入 |
| 09:38:33 |
35 |
8 |
7501 |
买入 |
| 09:38:39 |
35 |
1 |
7502 |
买入 |
| 09:38:42 |
35 |
5 |
7507 |
买入 |
| 09:38:45 |
35 |
39 |
7546 |
买入 |
| 09:38:48 |
35 |
1 |
7547 |
卖出 |
| 09:38:54 |
35 |
4 |
7551 |
卖出 |
| 09:39:03 |
34.98 |
19 |
7570 |
卖出 |
| 09:39:09 |
35 |
4 |
7574 |
卖出 |
| 09:39:12 |
34.85 |
29 |
7603 |
卖出 |
| 09:39:15 |
34.78 |
20 |
7623 |
卖出 |
| 09:39:18 |
34.97 |
6 |
7629 |
买入 |
| 09:39:24 |
34.85 |
1 |
7630 |
卖出 |
| 09:39:33 |
34.81 |
13 |
7643 |
卖出 |
| 09:39:36 |
34.91 |
11 |
7654 |
买入 |
| 09:39:39 |
34.85 |
1 |
7655 |
卖出 |
| 09:39:45 |
35 |
30 |
7685 |
买入 |
| 09:39:48 |
35 |
4 |
7689 |
买入 |
| 09:39:51 |
34.91 |
12 |
7701 |
买入 |
| 09:39:54 |
34.85 |
5 |
7706 |
卖出 |
| 09:40:03 |
34.85 |
2 |
7708 |
卖出 |
| 09:40:06 |
34.85 |
1 |
7709 |
卖出 |
| 09:40:12 |
34.85 |
15 |
7724 |
卖出 |
| 09:40:18 |
35 |
3 |
7727 |
买入 |
| 09:40:21 |
34.85 |
1 |
7728 |
卖出 |
| 09:40:27 |
35 |
32 |
7760 |
买入 |
| 09:40:30 |
35.01 |
11 |
7771 |
买入 |
| 09:40:33 |
35.07 |
90 |
7861 |
买入 |
| 09:40:36 |
35.08 |
12 |
7873 |
买入 |
| 09:40:39 |
35.08 |
26 |
7899 |
买入 |
| 09:40:42 |
35 |
22 |
7921 |
卖出 |
| 09:40:45 |
35 |
3 |
7924 |
买入 |
| 09:40:48 |
35 |
77 |
8001 |
买入 |
| 09:40:54 |
35 |
43 |
8044 |
买入 |
| 09:40:57 |
35 |
87 |
8131 |
买入 |
| 09:41:00 |
35 |
23 |
8154 |
买入 |
| 09:41:03 |
35.03 |
5 |
8159 |
买入 |
| 09:41:06 |
34.99 |
30 |
8189 |
卖出 |
| 09:41:09 |
35 |
12 |
8201 |
买入 |
| 09:41:12 |
35 |
5 |
8206 |
买入 |
| 09:41:15 |
35 |
62 |
8268 |
买入 |
| 09:41:18 |
35 |
74 |
8342 |
买入 |
| 09:41:21 |
35.08 |
126 |
8468 |
买入 |
| 09:41:24 |
35.04 |
2 |
8470 |
卖出 |
| 09:41:27 |
35.02 |
18 |
8488 |
卖出 |
| 09:41:30 |
35.11 |
45 |
8533 |
买入 |
| 09:41:33 |
35.14 |
19 |
8552 |
买入 |
| 09:41:42 |
35.14 |
8 |
8560 |
买入 |
| 09:41:45 |
35.13 |
2 |
8562 |
卖出 |
| 09:41:51 |
35.08 |
49 |
8611 |
卖出 |
| 09:41:54 |
35.08 |
12 |
8623 |
卖出 |
| 09:41:57 |
35.07 |
11 |
8634 |
卖出 |
| 09:42:00 |
35.08 |
26 |
8660 |
买入 |
| 09:42:03 |
35.07 |
8 |
8668 |
买入 |
| 09:42:12 |
35.01 |
3 |
8671 |
卖出 |
| 09:42:15 |
35.07 |
8 |
8679 |
买入 |
| 09:42:18 |
35.06 |
7 |
8686 |
卖出 |
| 09:42:30 |
35.06 |
7 |
8693 |
卖出 |
| 09:42:33 |
35.06 |
3 |
8696 |
卖出 |
| 09:42:36 |
35.06 |
21 |
8717 |
买入 |
| 09:42:42 |
35.06 |
5 |
8722 |
买入 |
| 09:42:45 |
35.01 |
3 |
8725 |
卖出 |
| 09:42:51 |
35.01 |
9 |
8734 |
卖出 |
| 09:42:54 |
35.01 |
1 |
8735 |
买入 |
| 09:42:57 |
35.01 |
12 |
8747 |
买入 |
| 09:43:00 |
35.01 |
49 |
8796 |
买入 |
| 09:43:03 |
35 |
14 |
8810 |
卖出 |
| 09:43:06 |
35.01 |
21 |
8831 |
买入 |
| 09:43:15 |
35.02 |
2 |
8833 |
卖出 |
| 09:43:18 |
35 |
10 |
8843 |
卖出 |
| 09:43:24 |
35.05 |
48 |
8891 |
买入 |
| 09:43:27 |
34.98 |
79 |
8970 |
卖出 |
| 09:43:30 |
35 |
1 |
8971 |
买入 |
| 09:43:39 |
34.91 |
7 |
8978 |
卖出 |
| 09:43:42 |
34.9 |
10 |
8988 |
卖出 |
| 09:43:45 |
35 |
76 |
9064 |
买入 |
| 09:43:48 |
35.05 |
133 |
9197 |
买入 |
| 09:43:51 |
35.1 |
75 |
9272 |
买入 |
| 09:43:54 |
35.11 |
7 |
9279 |
卖出 |
| 09:43:57 |
35.12 |
2 |
9281 |
买入 |
| 09:44:00 |
35.11 |
9 |
9290 |
卖出 |
| 09:44:03 |
35.14 |
4 |
9294 |
买入 |
| 09:44:09 |
35.15 |
3 |
9297 |
买入 |
| 09:44:12 |
35.15 |
1 |
9298 |
买入 |
| 09:44:15 |
35.16 |
22 |
9320 |
买入 |
| 09:44:18 |
35.19 |
41 |
9361 |
买入 |
| 09:44:21 |
35.2 |
10 |
9371 |
买入 |
| 09:44:24 |
35.2 |
47 |
9418 |
买入 |
| 09:44:27 |
35.19 |
10 |
9428 |
卖出 |
| 09:44:30 |
35.2 |
43 |
9471 |
买入 |
| 09:44:33 |
35.15 |
47 |
9518 |
卖出 |
| 09:44:36 |
35.15 |
30 |
9548 |
卖出 |
| 09:44:39 |
35.2 |
4 |
9552 |
买入 |
| 09:44:42 |
35.21 |
121 |
9673 |
买入 |
| 09:44:48 |
35.2 |
22 |
9695 |
买入 |
| 09:44:51 |
35.22 |
7 |
9702 |
买入 |
| 09:44:54 |
35.25 |
7 |
9709 |
买入 |
| 09:44:57 |
35.2 |
116 |
9825 |
卖出 |
| 09:45:00 |
35.2 |
107 |
9932 |
买入 |
| 09:45:03 |
35.25 |
22 |
9954 |
买入 |
| 09:45:06 |
35.17 |
6 |
9960 |
卖出 |
| 09:45:09 |
35.27 |
14 |
9974 |
买入 |
| 09:45:12 |
35.24 |
3 |
9977 |
卖出 |
| 09:45:15 |
35.24 |
19 |
9996 |
买入 |
| 09:45:18 |
35.22 |
7 |
10003 |
卖出 |
| 09:45:21 |
35.23 |
9 |
10012 |
买入 |
| 09:45:24 |
35.25 |
23 |
10035 |
买入 |
| 09:45:27 |
35.25 |
9 |
10044 |
买入 |
| 09:45:30 |
35.24 |
5 |
10049 |
卖出 |
| 09:45:33 |
35.25 |
30 |
10079 |
买入 |