金雷股份[300443]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
42.97 |
1 |
1 |
集合竞价 |
| 09:15:12 |
42.97 |
1 |
1 |
集合竞价 |
| 09:15:30 |
43.07 |
4 |
4 |
集合竞价 |
| 09:15:39 |
43.07 |
2 |
2 |
集合竞价 |
| 09:16:42 |
42.97 |
1 |
1 |
集合竞价 |
| 09:18:12 |
42.92 |
0 |
0 |
集合竞价 |
| 09:19:33 |
42.9 |
40 |
40 |
集合竞价 |
| 09:19:51 |
42.9 |
56 |
56 |
集合竞价 |
| 09:20:00 |
42.9 |
56 |
56 |
集合竞价 |
| 09:20:03 |
42.9 |
56 |
56 |
集合竞价 |
| 09:20:12 |
42.9 |
57 |
57 |
集合竞价 |
| 09:20:39 |
42.9 |
57 |
57 |
集合竞价 |
| 09:21:33 |
42.9 |
57 |
57 |
集合竞价 |
| 09:21:51 |
42.9 |
57 |
57 |
集合竞价 |
| 09:22:00 |
42.75 |
59 |
59 |
集合竞价 |
| 09:22:36 |
42.52 |
64 |
64 |
集合竞价 |
| 09:22:45 |
42.52 |
66 |
66 |
集合竞价 |
| 09:22:54 |
42.5 |
109 |
109 |
集合竞价 |
| 09:23:12 |
42.5 |
119 |
119 |
集合竞价 |
| 09:23:21 |
42.5 |
124 |
124 |
集合竞价 |
| 09:23:30 |
42.48 |
172 |
172 |
集合竞价 |
| 09:23:39 |
42.48 |
174 |
174 |
集合竞价 |
| 09:23:48 |
42.48 |
174 |
174 |
集合竞价 |
| 09:23:57 |
42.5 |
193 |
193 |
集合竞价 |
| 09:24:15 |
42.5 |
193 |
193 |
集合竞价 |
| 09:24:24 |
42.5 |
241 |
241 |
集合竞价 |
| 09:24:33 |
42.4 |
298 |
298 |
集合竞价 |
| 09:24:42 |
42.3 |
305 |
305 |
集合竞价 |
| 09:24:51 |
42.3 |
311 |
311 |
集合竞价 |
| 09:25:00 |
41.98 |
408 |
408 |
集合竞价 |
| 09:25:03 |
42.06 |
470 |
878 |
买入 |
| 09:30:03 |
41.99 |
291 |
1169 |
卖出 |
| 09:30:06 |
42.2 |
202 |
1371 |
买入 |
| 09:30:09 |
42.24 |
100 |
1471 |
买入 |
| 09:30:12 |
42.29 |
95 |
1566 |
买入 |
| 09:30:15 |
42.29 |
85 |
1651 |
买入 |
| 09:30:18 |
42.4 |
115 |
1766 |
买入 |
| 09:30:21 |
42.4 |
153 |
1919 |
买入 |
| 09:30:24 |
42.4 |
118 |
2037 |
卖出 |
| 09:30:27 |
42.4 |
21 |
2058 |
卖出 |
| 09:30:30 |
42.38 |
37 |
2095 |
卖出 |
| 09:30:33 |
42.4 |
11 |
2106 |
买入 |
| 09:30:36 |
42.39 |
33 |
2139 |
卖出 |
| 09:30:39 |
42.39 |
14 |
2153 |
买入 |
| 09:30:42 |
42.39 |
31 |
2184 |
买入 |
| 09:30:45 |
42.32 |
12 |
2196 |
卖出 |
| 09:30:48 |
42.32 |
52 |
2248 |
买入 |
| 09:30:51 |
42.41 |
43 |
2291 |
买入 |
| 09:30:54 |
42.52 |
194 |
2485 |
买入 |
| 09:30:57 |
42.48 |
221 |
2706 |
卖出 |
| 09:31:00 |
42.45 |
23 |
2729 |
卖出 |
| 09:31:03 |
42.48 |
18 |
2747 |
卖出 |
| 09:31:06 |
42.45 |
32 |
2779 |
卖出 |
| 09:31:09 |
42.45 |
9 |
2788 |
买入 |
| 09:31:12 |
42.52 |
61 |
2849 |
买入 |
| 09:31:15 |
42.55 |
14 |
2863 |
买入 |
| 09:31:18 |
42.52 |
26 |
2889 |
卖出 |
| 09:31:21 |
42.61 |
15 |
2904 |
买入 |
| 09:31:24 |
42.55 |
18 |
2922 |
卖出 |
| 09:31:27 |
42.65 |
36 |
2958 |
买入 |
| 09:31:30 |
42.65 |
7 |
2965 |
买入 |
| 09:31:33 |
42.61 |
159 |
3124 |
卖出 |
| 09:31:36 |
42.66 |
41 |
3165 |
买入 |
| 09:31:39 |
42.65 |
3 |
3168 |
卖出 |
| 09:31:42 |
42.66 |
9 |
3177 |
卖出 |
| 09:31:45 |
42.73 |
20 |
3197 |
买入 |
| 09:31:48 |
42.7 |
7 |
3204 |
卖出 |
| 09:31:51 |
42.66 |
33 |
3237 |
卖出 |
| 09:31:54 |
42.66 |
7 |
3244 |
卖出 |
| 09:31:57 |
42.7 |
5 |
3249 |
买入 |
| 09:32:00 |
42.66 |
14 |
3263 |
卖出 |
| 09:32:03 |
42.65 |
16 |
3279 |
卖出 |
| 09:32:06 |
42.75 |
17 |
3296 |
买入 |
| 09:32:09 |
42.83 |
253 |
3549 |
买入 |
| 09:32:12 |
42.9 |
20 |
3569 |
买入 |
| 09:32:15 |
42.99 |
31 |
3600 |
买入 |
| 09:32:18 |
43.07 |
243 |
3843 |
买入 |
| 09:32:21 |
43.07 |
36 |
3879 |
买入 |
| 09:32:24 |
43 |
202 |
4081 |
卖出 |
| 09:32:27 |
42.99 |
76 |
4157 |
卖出 |
| 09:32:30 |
43.02 |
34 |
4191 |
卖出 |
| 09:32:33 |
43.07 |
100 |
4291 |
买入 |
| 09:32:36 |
43.04 |
20 |
4311 |
买入 |
| 09:32:39 |
43 |
31 |
4342 |
卖出 |
| 09:32:42 |
43.04 |
2 |
4344 |
买入 |
| 09:32:45 |
43.04 |
32 |
4376 |
买入 |
| 09:32:48 |
43.1 |
23 |
4399 |
买入 |
| 09:32:51 |
43.11 |
31 |
4430 |
买入 |
| 09:32:54 |
43.11 |
7 |
4437 |
买入 |
| 09:32:57 |
43.1 |
10 |
4447 |
卖出 |
| 09:33:00 |
43.04 |
11 |
4458 |
卖出 |
| 09:33:03 |
43.07 |
12 |
4470 |
买入 |
| 09:33:06 |
43.03 |
61 |
4531 |
卖出 |
| 09:33:09 |
43.1 |
23 |
4554 |
买入 |
| 09:33:12 |
43.12 |
55 |
4609 |
买入 |
| 09:33:15 |
43.04 |
53 |
4662 |
卖出 |
| 09:33:18 |
43.14 |
55 |
4717 |
买入 |
| 09:33:21 |
43.1 |
39 |
4756 |
卖出 |
| 09:33:24 |
43.1 |
12 |
4768 |
卖出 |
| 09:33:27 |
43.07 |
32 |
4800 |
卖出 |
| 09:33:30 |
43.07 |
9 |
4809 |
买入 |
| 09:33:33 |
43.07 |
7 |
4816 |
买入 |
| 09:33:36 |
43.07 |
8 |
4824 |
买入 |
| 09:33:39 |
43.05 |
25 |
4849 |
卖出 |
| 09:33:42 |
43.05 |
3 |
4852 |
买入 |
| 09:33:45 |
43.07 |
22 |
4874 |
买入 |
| 09:33:48 |
43 |
9 |
4883 |
卖出 |
| 09:33:51 |
43 |
12 |
4895 |
卖出 |
| 09:33:54 |
43 |
13 |
4908 |
买入 |
| 09:33:57 |
42.94 |
16 |
4924 |
卖出 |
| 09:34:00 |
42.88 |
7 |
4931 |
卖出 |
| 09:34:03 |
42.96 |
9 |
4940 |
买入 |
| 09:34:06 |
42.9 |
5 |
4945 |
卖出 |
| 09:34:09 |
42.96 |
42 |
4987 |
买入 |
| 09:34:12 |
42.96 |
33 |
5020 |
买入 |
| 09:34:15 |
42.96 |
54 |
5074 |
买入 |
| 09:34:18 |
43.03 |
51 |
5125 |
买入 |
| 09:34:21 |
43.05 |
50 |
5175 |
买入 |
| 09:34:24 |
43.1 |
59 |
5234 |
买入 |
| 09:34:27 |
43.1 |
49 |
5283 |
买入 |
| 09:34:30 |
43.08 |
44 |
5327 |
卖出 |
| 09:34:33 |
43.09 |
28 |
5355 |
买入 |
| 09:34:36 |
43.06 |
7 |
5362 |
卖出 |
| 09:34:39 |
43.03 |
3 |
5365 |
卖出 |
| 09:34:42 |
43.03 |
5 |
5370 |
卖出 |
| 09:34:45 |
43.05 |
18 |
5388 |
买入 |
| 09:34:48 |
43.03 |
17 |
5405 |
卖出 |
| 09:34:51 |
43.04 |
13 |
5418 |
买入 |
| 09:34:54 |
43.03 |
28 |
5446 |
卖出 |
| 09:34:57 |
42.99 |
16 |
5462 |
卖出 |
| 09:35:00 |
43.01 |
6 |
5468 |
买入 |
| 09:35:03 |
42.95 |
4 |
5472 |
卖出 |
| 09:35:06 |
42.88 |
116 |
5588 |
卖出 |
| 09:35:09 |
42.83 |
9 |
5597 |
卖出 |
| 09:35:12 |
43.02 |
110 |
5707 |
买入 |
| 09:35:15 |
43.05 |
76 |
5783 |
买入 |
| 09:35:18 |
43.08 |
57 |
5840 |
买入 |
| 09:35:21 |
43.09 |
60 |
5900 |
买入 |
| 09:35:24 |
43.14 |
126 |
6026 |
买入 |
| 09:35:27 |
43.15 |
18 |
6044 |
买入 |
| 09:35:30 |
43.17 |
32 |
6076 |
买入 |
| 09:35:33 |
43.2 |
19 |
6095 |
买入 |
| 09:35:36 |
43.17 |
6 |
6101 |
卖出 |
| 09:35:39 |
43.18 |
18 |
6119 |
卖出 |
| 09:35:42 |
43.18 |
28 |
6147 |
卖出 |
| 09:35:45 |
43.21 |
12 |
6159 |
买入 |
| 09:35:48 |
43.25 |
40 |
6199 |
买入 |
| 09:35:51 |
43.23 |
18 |
6217 |
卖出 |
| 09:35:54 |
43.28 |
22 |
6239 |
买入 |
| 09:35:57 |
43.26 |
24 |
6263 |
卖出 |
| 09:36:00 |
43.34 |
57 |
6320 |
买入 |
| 09:36:03 |
43.35 |
132 |
6452 |
买入 |
| 09:36:06 |
43.35 |
15 |
6467 |
买入 |
| 09:36:09 |
43.43 |
11 |
6478 |
买入 |
| 09:36:12 |
43.35 |
26 |
6504 |
卖出 |
| 09:36:15 |
43.36 |
24 |
6528 |
卖出 |
| 09:36:18 |
43.39 |
21 |
6549 |
买入 |
| 09:36:21 |
43.45 |
21 |
6570 |
买入 |
| 09:36:24 |
43.45 |
6 |
6576 |
买入 |
| 09:36:27 |
43.41 |
8 |
6584 |
卖出 |
| 09:36:30 |
43.44 |
28 |
6612 |
买入 |
| 09:36:33 |
43.44 |
46 |
6658 |
卖出 |
| 09:36:36 |
43.39 |
16 |
6674 |
卖出 |
| 09:36:39 |
43.36 |
53 |
6727 |
卖出 |
| 09:36:42 |
43.36 |
29 |
6756 |
卖出 |
| 09:36:45 |
43.35 |
22 |
6778 |
卖出 |
| 09:36:48 |
43.33 |
59 |
6837 |
卖出 |
| 09:36:51 |
43.33 |
16 |
6853 |
卖出 |
| 09:36:54 |
43.33 |
15 |
6868 |
卖出 |
| 09:36:57 |
43.33 |
5 |
6873 |
买入 |
| 09:37:00 |
43.31 |
6 |
6879 |
卖出 |
| 09:37:03 |
43.33 |
13 |
6892 |
买入 |
| 09:37:06 |
43.31 |
67 |
6959 |
卖出 |
| 09:37:09 |
43.36 |
10 |
6969 |
买入 |
| 09:37:12 |
43.32 |
6 |
6975 |
卖出 |
| 09:37:15 |
43.33 |
13 |
6988 |
卖出 |
| 09:37:18 |
43.35 |
32 |
7020 |
买入 |
| 09:37:21 |
43.42 |
41 |
7061 |
买入 |
| 09:37:24 |
43.43 |
24 |
7085 |
买入 |
| 09:37:27 |
43.44 |
20 |
7105 |
买入 |
| 09:37:30 |
43.42 |
71 |
7176 |
卖出 |
| 09:37:33 |
43.45 |
57 |
7233 |
买入 |
| 09:37:36 |
43.49 |
181 |
7414 |
买入 |
| 09:37:39 |
43.5 |
58 |
7472 |
买入 |
| 09:37:42 |
43.48 |
98 |
7570 |
卖出 |
| 09:37:45 |
43.5 |
25 |
7595 |
买入 |
| 09:37:48 |
43.5 |
69 |
7664 |
买入 |
| 09:37:51 |
43.57 |
17 |
7681 |
买入 |
| 09:37:54 |
43.57 |
64 |
7745 |
买入 |
| 09:37:57 |
43.51 |
7 |
7752 |
卖出 |
| 09:38:00 |
43.5 |
46 |
7798 |
卖出 |
| 09:38:03 |
43.48 |
20 |
7818 |
卖出 |
| 09:38:06 |
43.48 |
22 |
7840 |
买入 |
| 09:38:09 |
43.45 |
16 |
7856 |
卖出 |
| 09:38:12 |
43.45 |
50 |
7906 |
卖出 |
| 09:38:15 |
43.45 |
12 |
7918 |
买入 |
| 09:38:18 |
43.44 |
35 |
7953 |
卖出 |
| 09:38:21 |
43.45 |
36 |
7989 |
买入 |
| 09:38:24 |
43.45 |
26 |
8015 |
买入 |
| 09:38:27 |
43.46 |
154 |
8169 |
买入 |
| 09:38:30 |
43.52 |
89 |
8258 |
买入 |
| 09:38:33 |
43.54 |
40 |
8298 |
买入 |
| 09:38:36 |
43.51 |
297 |
8595 |
卖出 |
| 09:38:39 |
43.57 |
16 |
8611 |
买入 |
| 09:38:42 |
43.58 |
49 |
8660 |
买入 |
| 09:38:45 |
43.57 |
93 |
8753 |
卖出 |
| 09:38:48 |
43.56 |
47 |
8800 |
卖出 |
| 09:38:51 |
43.6 |
31 |
8831 |
买入 |
| 09:38:54 |
43.54 |
30 |
8861 |
卖出 |
| 09:38:57 |
43.54 |
38 |
8899 |
卖出 |
| 09:39:00 |
43.58 |
57 |
8956 |
买入 |
| 09:39:03 |
43.58 |
55 |
9011 |
买入 |
| 09:39:06 |
43.78 |
289 |
9300 |
买入 |
| 09:39:09 |
43.82 |
231 |
9531 |
买入 |
| 09:39:12 |
43.79 |
68 |
9599 |
卖出 |
| 09:39:15 |
43.8 |
7 |
9606 |
买入 |
| 09:39:18 |
43.84 |
36 |
9642 |
买入 |
| 09:39:21 |
43.9 |
219 |
9861 |
买入 |
| 09:39:24 |
43.91 |
71 |
9932 |
买入 |
| 09:39:27 |
43.93 |
168 |
10100 |
买入 |
| 09:39:30 |
43.95 |
222 |
10322 |
买入 |
| 09:39:33 |
43.96 |
120 |
10442 |
卖出 |
| 09:39:36 |
44.08 |
101 |
10543 |
买入 |
| 09:39:39 |
44.08 |
32 |
10575 |
买入 |
| 09:39:42 |
44.08 |
35 |
10610 |
买入 |
| 09:39:45 |
44.07 |
50 |
10660 |
卖出 |
| 09:39:48 |
44.01 |
21 |
10681 |
卖出 |
| 09:39:51 |
43.93 |
60 |
10741 |
卖出 |
| 09:39:54 |
43.91 |
32 |
10773 |
卖出 |
| 09:39:57 |
43.91 |
19 |
10792 |
卖出 |
| 09:40:00 |
43.86 |
12 |
10804 |
卖出 |
| 09:40:03 |
43.85 |
26 |
10830 |
卖出 |
| 09:40:06 |
43.8 |
47 |
10877 |
卖出 |
| 09:40:09 |
43.8 |
55 |
10932 |
买入 |
| 09:40:12 |
43.78 |
6 |
10938 |
卖出 |
| 09:40:15 |
43.78 |
18 |
10956 |
卖出 |
| 09:40:18 |
43.77 |
42 |
10998 |
卖出 |
| 09:40:21 |
43.76 |
31 |
11029 |
买入 |
| 09:40:24 |
43.74 |
89 |
11118 |
卖出 |
| 09:40:27 |
43.74 |
6 |
11124 |
买入 |
| 09:40:30 |
43.67 |
12 |
11136 |
卖出 |
| 09:40:33 |
43.67 |
74 |
11210 |
卖出 |
| 09:40:36 |
43.74 |
99 |
11309 |
买入 |
| 09:40:39 |
43.76 |
18 |
11327 |
买入 |
| 09:40:42 |
43.9 |
223 |
11550 |
买入 |
| 09:40:45 |
43.96 |
71 |
11621 |
买入 |
| 09:40:48 |
43.98 |
44 |
11665 |
买入 |
| 09:40:51 |
43.95 |
20 |
11685 |
卖出 |
| 09:40:54 |
43.94 |
22 |
11707 |
卖出 |
| 09:40:57 |
43.94 |
40 |
11747 |
买入 |
| 09:41:00 |
43.91 |
32 |
11779 |
卖出 |
| 09:41:03 |
43.94 |
39 |
11818 |
买入 |
| 09:41:06 |
43.97 |
109 |
11927 |
买入 |
| 09:41:09 |
43.97 |
241 |
12168 |
卖出 |
| 09:41:12 |
43.99 |
88 |
12256 |
买入 |
| 09:41:15 |
43.97 |
70 |
12326 |
卖出 |
| 09:41:18 |
43.98 |
70 |
12396 |
买入 |
| 09:41:21 |
44.05 |
38 |
12434 |
买入 |
| 09:41:24 |
44 |
83 |
12517 |
卖出 |
| 09:41:27 |
44.1 |
72 |
12589 |
买入 |
| 09:41:30 |
44.11 |
65 |
12654 |
买入 |
| 09:41:33 |
44.07 |
22 |
12676 |
买入 |
| 09:41:36 |
44.11 |
65 |
12741 |
买入 |
| 09:41:39 |
44.04 |
103 |
12844 |
卖出 |
| 09:41:42 |
44.04 |
61 |
12905 |
买入 |
| 09:41:45 |
44.01 |
157 |
13062 |
卖出 |
| 09:41:48 |
44.04 |
141 |
13203 |
买入 |
| 09:41:51 |
44.05 |
43 |
13246 |
买入 |
| 09:41:54 |
44.05 |
33 |
13279 |
买入 |
| 09:41:57 |
44 |
43 |
13322 |
卖出 |
| 09:42:00 |
43.99 |
47 |
13369 |
卖出 |
| 09:42:03 |
44.04 |
107 |
13476 |
买入 |
| 09:42:06 |
44 |
26 |
13502 |
卖出 |
| 09:42:09 |
44.13 |
528 |
14030 |
买入 |
| 09:42:12 |
44.21 |
588 |
14618 |
买入 |
| 09:42:15 |
44.29 |
351 |
14969 |
买入 |
| 09:42:18 |
44.25 |
147 |
15116 |
卖出 |
| 09:42:21 |
44.27 |
31 |
15147 |
买入 |
| 09:42:24 |
44.25 |
57 |
15204 |
卖出 |
| 09:42:27 |
44.14 |
108 |
15312 |
卖出 |
| 09:42:30 |
44.2 |
48 |
15360 |
买入 |
| 09:42:33 |
44.2 |
92 |
15452 |
买入 |
| 09:42:36 |
44.2 |
67 |
15519 |
买入 |
| 09:42:39 |
44.2 |
130 |
15649 |
买入 |
| 09:42:42 |
44.17 |
77 |
15726 |
卖出 |
| 09:42:45 |
44.13 |
36 |
15762 |
卖出 |
| 09:42:48 |
44.13 |
45 |
15807 |
买入 |
| 09:42:51 |
44.12 |
203 |
16010 |
卖出 |
| 09:42:54 |
44.13 |
76 |
16086 |
买入 |
| 09:42:57 |
44.22 |
112 |
16198 |
买入 |
| 09:43:00 |
44.29 |
93 |
16291 |
买入 |
| 09:43:03 |
44.33 |
90 |
16381 |
买入 |
| 09:43:06 |
44.36 |
84 |
16465 |
买入 |
| 09:43:09 |
44.26 |
36 |
16501 |
卖出 |
| 09:43:12 |
44.29 |
83 |
16584 |
买入 |
| 09:43:15 |
44.3 |
185 |
16769 |
买入 |
| 09:43:18 |
44.37 |
245 |
17014 |
买入 |
| 09:43:21 |
44.39 |
129 |
17143 |
买入 |
| 09:43:24 |
44.37 |
181 |
17324 |
卖出 |
| 09:43:27 |
44.42 |
104 |
17428 |
买入 |