金丹科技[300829]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38.88 |
13 |
13 |
集合竞价 |
| 09:15:12 |
40.49 |
55 |
55 |
集合竞价 |
| 09:15:39 |
40.27 |
55 |
55 |
集合竞价 |
| 09:15:57 |
40.27 |
55 |
55 |
集合竞价 |
| 09:16:33 |
40.27 |
58 |
58 |
集合竞价 |
| 09:17:36 |
40.27 |
58 |
58 |
集合竞价 |
| 09:17:54 |
40.27 |
58 |
58 |
集合竞价 |
| 09:18:12 |
40.2 |
58 |
58 |
集合竞价 |
| 09:18:39 |
40.2 |
59 |
59 |
集合竞价 |
| 09:18:57 |
40.2 |
59 |
59 |
集合竞价 |
| 09:19:15 |
40.2 |
62 |
62 |
集合竞价 |
| 09:19:24 |
40.2 |
62 |
62 |
集合竞价 |
| 09:19:33 |
40.05 |
62 |
62 |
集合竞价 |
| 09:20:00 |
40.06 |
62 |
62 |
集合竞价 |
| 09:20:21 |
40.01 |
67 |
67 |
集合竞价 |
| 09:20:30 |
40.04 |
67 |
67 |
集合竞价 |
| 09:21:15 |
40.04 |
69 |
69 |
集合竞价 |
| 09:21:24 |
39.8 |
78 |
78 |
集合竞价 |
| 09:21:33 |
39.83 |
82 |
82 |
集合竞价 |
| 09:21:42 |
39.41 |
87 |
87 |
集合竞价 |
| 09:22:09 |
38.58 |
123 |
123 |
集合竞价 |
| 09:22:18 |
38.58 |
124 |
124 |
集合竞价 |
| 09:22:27 |
38.55 |
135 |
135 |
集合竞价 |
| 09:22:36 |
38.58 |
137 |
137 |
集合竞价 |
| 09:22:45 |
38.58 |
140 |
140 |
集合竞价 |
| 09:22:54 |
38.58 |
155 |
155 |
集合竞价 |
| 09:23:03 |
38.58 |
155 |
155 |
集合竞价 |
| 09:23:12 |
38.61 |
155 |
155 |
集合竞价 |
| 09:23:21 |
38.6 |
167 |
167 |
集合竞价 |
| 09:23:30 |
38.61 |
197 |
197 |
集合竞价 |
| 09:23:39 |
38.6 |
232 |
232 |
集合竞价 |
| 09:23:48 |
38.68 |
237 |
237 |
集合竞价 |
| 09:23:57 |
38.68 |
242 |
242 |
集合竞价 |
| 09:24:06 |
38.73 |
250 |
250 |
集合竞价 |
| 09:24:15 |
38.75 |
264 |
264 |
集合竞价 |
| 09:24:24 |
38.75 |
293 |
293 |
集合竞价 |
| 09:24:33 |
38.75 |
333 |
333 |
集合竞价 |
| 09:24:42 |
38.8 |
340 |
340 |
集合竞价 |
| 09:24:51 |
38.9 |
346 |
346 |
集合竞价 |
| 09:25:00 |
39 |
510 |
510 |
集合竞价 |
| 09:25:03 |
39.5 |
600 |
1110 |
卖出 |
| 09:30:03 |
39.5 |
324 |
1434 |
卖出 |
| 09:30:06 |
39.33 |
161 |
1595 |
卖出 |
| 09:30:09 |
39.5 |
263 |
1858 |
买入 |
| 09:30:12 |
39.48 |
65 |
1923 |
卖出 |
| 09:30:15 |
39.36 |
56 |
1979 |
卖出 |
| 09:30:18 |
39.49 |
74 |
2053 |
买入 |
| 09:30:21 |
39.5 |
78 |
2131 |
买入 |
| 09:30:24 |
39.49 |
98 |
2229 |
卖出 |
| 09:30:27 |
39.59 |
13 |
2242 |
买入 |
| 09:30:30 |
39.7 |
2 |
2244 |
买入 |
| 09:30:33 |
39.76 |
29 |
2273 |
买入 |
| 09:30:36 |
39.7 |
8 |
2281 |
卖出 |
| 09:30:39 |
39.7 |
25 |
2306 |
卖出 |
| 09:30:42 |
39.7 |
25 |
2331 |
卖出 |
| 09:30:45 |
39.7 |
31 |
2362 |
卖出 |
| 09:30:48 |
39.7 |
10 |
2372 |
买入 |
| 09:30:51 |
39.69 |
38 |
2410 |
买入 |
| 09:30:54 |
39.66 |
52 |
2462 |
卖出 |
| 09:30:57 |
39.63 |
35 |
2497 |
卖出 |
| 09:31:00 |
39.6 |
200 |
2697 |
卖出 |
| 09:31:03 |
39.66 |
28 |
2725 |
买入 |
| 09:31:06 |
39.51 |
31 |
2756 |
卖出 |
| 09:31:09 |
39.49 |
38 |
2794 |
卖出 |
| 09:31:12 |
39.51 |
3 |
2797 |
买入 |
| 09:31:15 |
39.48 |
16 |
2813 |
卖出 |
| 09:31:18 |
39.61 |
54 |
2867 |
买入 |
| 09:31:21 |
39.64 |
241 |
3108 |
买入 |
| 09:31:24 |
39.6 |
48 |
3156 |
卖出 |
| 09:31:27 |
39.62 |
159 |
3315 |
买入 |
| 09:31:30 |
39.6 |
89 |
3404 |
卖出 |
| 09:31:33 |
39.61 |
8 |
3412 |
卖出 |
| 09:31:36 |
39.62 |
17 |
3429 |
卖出 |
| 09:31:39 |
39.6 |
27 |
3456 |
卖出 |
| 09:31:42 |
39.61 |
80 |
3536 |
买入 |
| 09:31:45 |
39.62 |
24 |
3560 |
买入 |
| 09:31:48 |
39.69 |
13 |
3573 |
买入 |
| 09:31:51 |
39.71 |
36 |
3609 |
买入 |
| 09:31:54 |
39.72 |
17 |
3626 |
买入 |
| 09:31:57 |
39.71 |
11 |
3637 |
卖出 |
| 09:32:00 |
39.65 |
19 |
3656 |
卖出 |
| 09:32:03 |
39.72 |
18 |
3674 |
买入 |
| 09:32:06 |
40 |
154 |
3828 |
买入 |
| 09:32:09 |
40.02 |
31 |
3859 |
买入 |
| 09:32:12 |
40.14 |
34 |
3893 |
买入 |
| 09:32:15 |
40.14 |
6 |
3899 |
买入 |
| 09:32:18 |
40.15 |
4 |
3903 |
买入 |
| 09:32:21 |
40.18 |
28 |
3931 |
买入 |
| 09:32:24 |
40.2 |
67 |
3998 |
买入 |
| 09:32:27 |
40.29 |
28 |
4026 |
买入 |
| 09:32:30 |
40.21 |
13 |
4039 |
卖出 |
| 09:32:33 |
40.25 |
15 |
4054 |
卖出 |
| 09:32:36 |
40.27 |
56 |
4110 |
卖出 |
| 09:32:39 |
40.2 |
54 |
4164 |
卖出 |
| 09:32:42 |
40.29 |
96 |
4260 |
买入 |
| 09:32:45 |
40.17 |
47 |
4307 |
卖出 |
| 09:32:48 |
40.15 |
100 |
4407 |
卖出 |
| 09:32:51 |
40.12 |
37 |
4444 |
卖出 |
| 09:32:54 |
40.13 |
124 |
4568 |
买入 |
| 09:32:57 |
40 |
110 |
4678 |
卖出 |
| 09:33:00 |
40.01 |
29 |
4707 |
买入 |
| 09:33:03 |
40 |
72 |
4779 |
卖出 |
| 09:33:06 |
39.99 |
4 |
4783 |
买入 |
| 09:33:09 |
40 |
35 |
4818 |
买入 |
| 09:33:12 |
39.88 |
21 |
4839 |
卖出 |
| 09:33:15 |
39.91 |
32 |
4871 |
买入 |
| 09:33:18 |
39.83 |
16 |
4887 |
卖出 |
| 09:33:21 |
39.84 |
58 |
4945 |
买入 |
| 09:33:24 |
39.75 |
43 |
4988 |
卖出 |
| 09:33:27 |
39.83 |
54 |
5042 |
买入 |
| 09:33:30 |
39.91 |
106 |
5148 |
买入 |
| 09:33:33 |
39.9 |
197 |
5345 |
卖出 |
| 09:33:36 |
39.91 |
89 |
5434 |
卖出 |
| 09:33:39 |
39.91 |
58 |
5492 |
卖出 |
| 09:33:42 |
39.91 |
5 |
5497 |
买入 |
| 09:33:45 |
39.92 |
20 |
5517 |
买入 |
| 09:33:48 |
39.92 |
6 |
5523 |
卖出 |
| 09:33:51 |
39.86 |
22 |
5545 |
卖出 |
| 09:33:54 |
39.87 |
4 |
5549 |
买入 |
| 09:33:57 |
39.91 |
32 |
5581 |
买入 |
| 09:34:00 |
39.75 |
128 |
5709 |
卖出 |
| 09:34:06 |
39.66 |
18 |
5727 |
卖出 |
| 09:34:09 |
39.71 |
90 |
5817 |
买入 |
| 09:34:12 |
39.62 |
29 |
5846 |
卖出 |
| 09:34:15 |
39.6 |
13 |
5859 |
卖出 |
| 09:34:18 |
39.6 |
11 |
5870 |
卖出 |
| 09:34:21 |
39.57 |
15 |
5885 |
卖出 |
| 09:34:24 |
39.53 |
38 |
5923 |
卖出 |
| 09:34:27 |
39.49 |
107 |
6030 |
卖出 |
| 09:34:30 |
39.37 |
98 |
6128 |
卖出 |
| 09:34:33 |
39.5 |
2 |
6130 |
买入 |
| 09:34:36 |
39.45 |
11 |
6141 |
卖出 |
| 09:34:39 |
39.49 |
89 |
6230 |
买入 |
| 09:34:42 |
39.53 |
94 |
6324 |
买入 |
| 09:34:45 |
39.55 |
20 |
6344 |
买入 |
| 09:34:48 |
39.54 |
38 |
6382 |
卖出 |
| 09:34:51 |
39.53 |
11 |
6393 |
卖出 |
| 09:34:54 |
39.57 |
19 |
6412 |
买入 |
| 09:34:57 |
39.71 |
16 |
6428 |
买入 |
| 09:35:00 |
39.61 |
64 |
6492 |
卖出 |
| 09:35:03 |
39.62 |
13 |
6505 |
买入 |
| 09:35:06 |
39.73 |
6 |
6511 |
买入 |
| 09:35:09 |
39.92 |
201 |
6712 |
买入 |
| 09:35:12 |
40.04 |
86 |
6798 |
买入 |
| 09:35:15 |
39.68 |
180 |
6978 |
卖出 |
| 09:35:18 |
40.06 |
14 |
6992 |
买入 |
| 09:35:24 |
39.8 |
4 |
6996 |
卖出 |
| 09:35:27 |
39.94 |
1 |
6997 |
买入 |
| 09:35:30 |
40.05 |
145 |
7142 |
买入 |
| 09:35:33 |
40.05 |
21 |
7163 |
买入 |
| 09:35:36 |
40.07 |
15 |
7178 |
买入 |
| 09:35:39 |
39.96 |
31 |
7209 |
卖出 |
| 09:35:42 |
40.05 |
176 |
7385 |
买入 |
| 09:35:45 |
40.06 |
2 |
7387 |
买入 |
| 09:35:48 |
39.94 |
45 |
7432 |
卖出 |
| 09:35:51 |
40.05 |
110 |
7542 |
买入 |
| 09:35:54 |
39.97 |
39 |
7581 |
卖出 |
| 09:35:57 |
40.06 |
5 |
7586 |
买入 |
| 09:36:00 |
40.05 |
1 |
7587 |
买入 |
| 09:36:03 |
40.05 |
13 |
7600 |
买入 |
| 09:36:06 |
39.96 |
39 |
7639 |
卖出 |
| 09:36:09 |
39.97 |
41 |
7680 |
买入 |
| 09:36:12 |
40.01 |
38 |
7718 |
买入 |
| 09:36:15 |
40.01 |
9 |
7727 |
买入 |
| 09:36:18 |
39.92 |
8 |
7735 |
卖出 |
| 09:36:21 |
39.98 |
22 |
7757 |
买入 |
| 09:36:24 |
39.96 |
26 |
7783 |
卖出 |
| 09:36:27 |
39.98 |
19 |
7802 |
买入 |
| 09:36:30 |
39.98 |
29 |
7831 |
买入 |
| 09:36:33 |
40.11 |
226 |
8057 |
买入 |
| 09:36:36 |
40.25 |
71 |
8128 |
买入 |
| 09:36:39 |
40.26 |
26 |
8154 |
卖出 |
| 09:36:42 |
40.27 |
113 |
8267 |
买入 |
| 09:36:45 |
40.3 |
11 |
8278 |
买入 |
| 09:36:48 |
40.3 |
50 |
8328 |
买入 |
| 09:36:51 |
40.28 |
28 |
8356 |
卖出 |
| 09:36:54 |
40.26 |
8 |
8364 |
卖出 |
| 09:36:57 |
40.07 |
58 |
8422 |
卖出 |
| 09:37:00 |
40.27 |
85 |
8507 |
买入 |
| 09:37:03 |
40.1 |
2 |
8509 |
买入 |
| 09:37:06 |
40.29 |
35 |
8544 |
买入 |
| 09:37:09 |
40.29 |
39 |
8583 |
买入 |
| 09:37:12 |
40.28 |
30 |
8613 |
卖出 |
| 09:37:15 |
40.23 |
9 |
8622 |
卖出 |
| 09:37:18 |
40.26 |
7 |
8629 |
买入 |
| 09:37:21 |
40.32 |
278 |
8907 |
买入 |
| 09:37:24 |
40.33 |
142 |
9049 |
买入 |
| 09:37:27 |
40.4 |
13 |
9062 |
买入 |
| 09:37:30 |
40.38 |
12 |
9074 |
卖出 |
| 09:37:33 |
40.41 |
32 |
9106 |
买入 |
| 09:37:36 |
40.45 |
66 |
9172 |
买入 |
| 09:37:39 |
40.46 |
54 |
9226 |
买入 |
| 09:37:42 |
40.47 |
5 |
9231 |
买入 |
| 09:37:45 |
40.49 |
53 |
9284 |
买入 |
| 09:37:48 |
40.5 |
124 |
9408 |
买入 |
| 09:37:51 |
40.5 |
33 |
9441 |
买入 |
| 09:37:54 |
40.58 |
71 |
9512 |
买入 |
| 09:37:57 |
40.58 |
28 |
9540 |
买入 |
| 09:38:03 |
40.58 |
9 |
9549 |
买入 |
| 09:38:06 |
40.58 |
26 |
9575 |
买入 |
| 09:38:09 |
40.53 |
10 |
9585 |
卖出 |
| 09:38:12 |
40.53 |
34 |
9619 |
买入 |
| 09:38:15 |
40.48 |
73 |
9692 |
卖出 |
| 09:38:18 |
40.47 |
107 |
9799 |
卖出 |
| 09:38:21 |
40.46 |
91 |
9890 |
卖出 |
| 09:38:24 |
40.46 |
31 |
9921 |
卖出 |
| 09:38:27 |
40.37 |
214 |
10135 |
卖出 |
| 09:38:30 |
40.4 |
14 |
10149 |
买入 |
| 09:38:33 |
40.37 |
6 |
10155 |
卖出 |
| 09:38:36 |
40.4 |
16 |
10171 |
买入 |
| 09:38:39 |
40.36 |
51 |
10222 |
卖出 |
| 09:38:42 |
40.4 |
152 |
10374 |
买入 |
| 09:38:45 |
40.36 |
22 |
10396 |
买入 |
| 09:38:48 |
40.36 |
209 |
10605 |
买入 |
| 09:38:51 |
40.36 |
42 |
10647 |
买入 |
| 09:38:54 |
40.36 |
65 |
10712 |
买入 |
| 09:38:57 |
40.36 |
6 |
10718 |
卖出 |
| 09:39:00 |
40.36 |
2 |
10720 |
卖出 |
| 09:39:03 |
40.36 |
32 |
10752 |
卖出 |
| 09:39:06 |
40.36 |
4 |
10756 |
买入 |
| 09:39:09 |
40.37 |
12 |
10768 |
买入 |
| 09:39:12 |
40.36 |
21 |
10789 |
卖出 |
| 09:39:15 |
40.4 |
86 |
10875 |
买入 |
| 09:39:18 |
40.4 |
79 |
10954 |
买入 |
| 09:39:21 |
40.4 |
73 |
11027 |
买入 |
| 09:39:24 |
40.48 |
62 |
11089 |
买入 |
| 09:39:27 |
40.54 |
14 |
11103 |
买入 |
| 09:39:30 |
40.56 |
8 |
11111 |
买入 |
| 09:39:33 |
40.6 |
68 |
11179 |
买入 |
| 09:39:36 |
40.57 |
41 |
11220 |
卖出 |
| 09:39:39 |
40.6 |
25 |
11245 |
买入 |
| 09:39:42 |
40.6 |
5 |
11250 |
卖出 |
| 09:39:45 |
40.59 |
11 |
11261 |
卖出 |
| 09:39:48 |
40.63 |
6 |
11267 |
买入 |
| 09:39:51 |
40.64 |
142 |
11409 |
买入 |
| 09:39:54 |
40.64 |
41 |
11450 |
卖出 |
| 09:39:57 |
40.64 |
41 |
11491 |
卖出 |
| 09:40:00 |
40.64 |
75 |
11566 |
卖出 |
| 09:40:03 |
40.66 |
7 |
11573 |
卖出 |
| 09:40:06 |
40.65 |
14 |
11587 |
卖出 |
| 09:40:09 |
40.4 |
29 |
11616 |
卖出 |
| 09:40:12 |
40.65 |
75 |
11691 |
买入 |
| 09:40:15 |
40.5 |
64 |
11755 |
卖出 |
| 09:40:18 |
40.35 |
20 |
11775 |
卖出 |
| 09:40:21 |
40.4 |
3 |
11778 |
买入 |
| 09:40:24 |
40.5 |
13 |
11791 |
买入 |
| 09:40:27 |
40.41 |
103 |
11894 |
卖出 |
| 09:40:30 |
40.42 |
4 |
11898 |
买入 |
| 09:40:33 |
40.35 |
34 |
11932 |
卖出 |
| 09:40:36 |
40.42 |
14 |
11946 |
买入 |
| 09:40:39 |
40.32 |
86 |
12032 |
卖出 |
| 09:40:42 |
40.26 |
45 |
12077 |
卖出 |
| 09:40:45 |
40.31 |
9 |
12086 |
买入 |
| 09:40:48 |
40.27 |
54 |
12140 |
卖出 |
| 09:40:51 |
40.32 |
20 |
12160 |
买入 |
| 09:40:54 |
40.18 |
10 |
12170 |
卖出 |
| 09:40:57 |
40.12 |
15 |
12185 |
卖出 |
| 09:41:00 |
40.18 |
16 |
12201 |
买入 |
| 09:41:03 |
40.18 |
9 |
12210 |
买入 |
| 09:41:06 |
40.18 |
28 |
12238 |
卖出 |
| 09:41:09 |
40.18 |
15 |
12253 |
卖出 |
| 09:41:12 |
40.27 |
41 |
12294 |
买入 |
| 09:41:15 |
40.27 |
12 |
12306 |
卖出 |
| 09:41:18 |
40 |
158 |
12464 |
卖出 |
| 09:41:21 |
40.19 |
18 |
12482 |
买入 |
| 09:41:24 |
40.18 |
22 |
12504 |
卖出 |
| 09:41:33 |
40.27 |
50 |
12554 |
买入 |
| 09:41:36 |
40.18 |
2 |
12556 |
卖出 |
| 09:41:48 |
40.04 |
37 |
12593 |
卖出 |
| 09:41:51 |
40.04 |
1 |
12594 |
卖出 |
| 09:41:54 |
40.04 |
1 |
12595 |
卖出 |
| 09:41:57 |
40.15 |
1 |
12596 |
买入 |
| 09:42:00 |
40.15 |
17 |
12613 |
买入 |
| 09:42:03 |
40.04 |
5 |
12618 |
卖出 |
| 09:42:06 |
40.05 |
10 |
12628 |
买入 |
| 09:42:09 |
40.05 |
1 |
12629 |
卖出 |
| 09:42:12 |
40.05 |
16 |
12645 |
卖出 |
| 09:42:15 |
40.05 |
6 |
12651 |
卖出 |
| 09:42:18 |
40.1 |
32 |
12683 |
卖出 |
| 09:42:24 |
40.12 |
76 |
12759 |
买入 |
| 09:42:27 |
40.07 |
5 |
12764 |
卖出 |
| 09:42:30 |
40 |
70 |
12834 |
卖出 |
| 09:42:36 |
40.01 |
6 |
12840 |
卖出 |
| 09:42:42 |
40.01 |
20 |
12860 |
卖出 |
| 09:42:45 |
40 |
8 |
12868 |
卖出 |
| 09:42:48 |
40 |
220 |
13088 |
卖出 |
| 09:42:51 |
40 |
33 |
13121 |
卖出 |
| 09:42:54 |
40 |
47 |
13168 |
卖出 |
| 09:42:57 |
40 |
59 |
13227 |
卖出 |
| 09:43:00 |
40 |
234 |
13461 |
卖出 |
| 09:43:03 |
39.98 |
64 |
13525 |
卖出 |
| 09:43:06 |
39.91 |
64 |
13589 |
卖出 |
| 09:43:09 |
39.9 |
21 |
13610 |
卖出 |
| 09:43:12 |
39.88 |
16 |
13626 |
卖出 |
| 09:43:15 |
39.82 |
8 |
13634 |
卖出 |
| 09:43:18 |
39.82 |
10 |
13644 |
卖出 |
| 09:43:21 |
39.69 |
56 |
13700 |
卖出 |
| 09:43:24 |
39.7 |
7 |
13707 |
卖出 |
| 09:43:27 |
39.7 |
4 |
13711 |
卖出 |
| 09:43:30 |
39.7 |
5 |
13716 |
卖出 |