金海高科[603311]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.86 |
28 |
28 |
集合竞价 |
| 09:15:06 |
13.8 |
34 |
34 |
集合竞价 |
| 09:15:09 |
13.86 |
42 |
42 |
集合竞价 |
| 09:15:15 |
13.86 |
56 |
56 |
集合竞价 |
| 09:15:18 |
13.86 |
56 |
56 |
集合竞价 |
| 09:15:24 |
13.86 |
67 |
67 |
集合竞价 |
| 09:15:42 |
13.86 |
67 |
67 |
集合竞价 |
| 09:16:21 |
14 |
257 |
257 |
集合竞价 |
| 09:16:30 |
14.06 |
281 |
281 |
集合竞价 |
| 09:16:36 |
14 |
257 |
257 |
集合竞价 |
| 09:16:42 |
14.08 |
238 |
238 |
集合竞价 |
| 09:16:51 |
14.08 |
238 |
238 |
集合竞价 |
| 09:16:54 |
14.08 |
238 |
238 |
集合竞价 |
| 09:16:57 |
14.08 |
238 |
238 |
集合竞价 |
| 09:17:00 |
14.08 |
238 |
238 |
集合竞价 |
| 09:17:03 |
14.06 |
238 |
238 |
集合竞价 |
| 09:17:12 |
14.07 |
238 |
238 |
集合竞价 |
| 09:17:15 |
13.65 |
384 |
384 |
集合竞价 |
| 09:17:27 |
13.65 |
386 |
386 |
集合竞价 |
| 09:17:30 |
13.62 |
386 |
386 |
集合竞价 |
| 09:17:51 |
13.63 |
377 |
377 |
集合竞价 |
| 09:18:06 |
13.62 |
386 |
386 |
集合竞价 |
| 09:18:15 |
13.62 |
390 |
390 |
集合竞价 |
| 09:18:18 |
13.62 |
398 |
398 |
集合竞价 |
| 09:18:24 |
13.62 |
398 |
398 |
集合竞价 |
| 09:18:27 |
13.65 |
400 |
400 |
集合竞价 |
| 09:18:30 |
13.62 |
428 |
428 |
集合竞价 |
| 09:18:51 |
13.62 |
442 |
442 |
集合竞价 |
| 09:18:57 |
13.62 |
442 |
442 |
集合竞价 |
| 09:19:09 |
13.62 |
442 |
442 |
集合竞价 |
| 09:19:12 |
13.62 |
445 |
445 |
集合竞价 |
| 09:19:33 |
13.62 |
446 |
446 |
集合竞价 |
| 09:19:39 |
13.62 |
446 |
446 |
集合竞价 |
| 09:19:51 |
13.62 |
450 |
450 |
集合竞价 |
| 09:20:00 |
13.62 |
456 |
456 |
集合竞价 |
| 09:20:03 |
13.62 |
456 |
456 |
集合竞价 |
| 09:20:12 |
13.62 |
469 |
469 |
集合竞价 |
| 09:20:15 |
13.62 |
469 |
469 |
集合竞价 |
| 09:20:18 |
13.62 |
473 |
473 |
集合竞价 |
| 09:20:21 |
13.62 |
478 |
478 |
集合竞价 |
| 09:20:33 |
13.62 |
486 |
486 |
集合竞价 |
| 09:20:42 |
13.62 |
487 |
487 |
集合竞价 |
| 09:20:48 |
13.62 |
487 |
487 |
集合竞价 |
| 09:20:57 |
13.62 |
488 |
488 |
集合竞价 |
| 09:21:00 |
13.62 |
495 |
495 |
集合竞价 |
| 09:21:03 |
13.62 |
581 |
581 |
集合竞价 |
| 09:21:24 |
13.62 |
591 |
591 |
集合竞价 |
| 09:21:36 |
13.62 |
591 |
591 |
集合竞价 |
| 09:21:42 |
13.62 |
594 |
594 |
集合竞价 |
| 09:21:45 |
13.62 |
615 |
615 |
集合竞价 |
| 09:22:00 |
13.62 |
630 |
630 |
集合竞价 |
| 09:22:03 |
13.62 |
632 |
632 |
集合竞价 |
| 09:22:27 |
13.62 |
632 |
632 |
集合竞价 |
| 09:22:33 |
13.62 |
632 |
632 |
集合竞价 |
| 09:22:36 |
13.62 |
632 |
632 |
集合竞价 |
| 09:22:45 |
13.62 |
632 |
632 |
集合竞价 |
| 09:23:03 |
13.62 |
632 |
632 |
集合竞价 |
| 09:23:06 |
13.62 |
632 |
632 |
集合竞价 |
| 09:23:09 |
13.62 |
632 |
632 |
集合竞价 |
| 09:23:18 |
13.62 |
634 |
634 |
集合竞价 |
| 09:23:24 |
13.62 |
639 |
639 |
集合竞价 |
| 09:23:27 |
13.62 |
689 |
689 |
集合竞价 |
| 09:23:33 |
13.62 |
689 |
689 |
集合竞价 |
| 09:23:36 |
13.62 |
691 |
691 |
集合竞价 |
| 09:23:39 |
13.62 |
691 |
691 |
集合竞价 |
| 09:23:42 |
13.6 |
756 |
756 |
集合竞价 |
| 09:23:45 |
13.62 |
815 |
815 |
集合竞价 |
| 09:23:48 |
13.62 |
815 |
815 |
集合竞价 |
| 09:23:57 |
13.62 |
816 |
816 |
集合竞价 |
| 09:24:00 |
13.62 |
816 |
816 |
集合竞价 |
| 09:24:12 |
13.62 |
828 |
828 |
集合竞价 |
| 09:24:15 |
13.62 |
835 |
835 |
集合竞价 |
| 09:24:30 |
13.62 |
835 |
835 |
集合竞价 |
| 09:24:33 |
13.62 |
885 |
885 |
集合竞价 |
| 09:24:36 |
13.62 |
885 |
885 |
集合竞价 |
| 09:24:42 |
13.62 |
938 |
938 |
集合竞价 |
| 09:24:51 |
13.62 |
941 |
941 |
集合竞价 |
| 09:24:54 |
13.65 |
974 |
974 |
集合竞价 |
| 09:24:57 |
13.69 |
994 |
994 |
集合竞价 |
| 09:25:00 |
13.84 |
1089 |
1089 |
集合竞价 |
| 09:25:05 |
13.84 |
1089 |
2178 |
卖出 |
| 09:30:03 |
13.82 |
265 |
2443 |
卖出 |
| 09:30:06 |
13.82 |
84 |
2527 |
卖出 |
| 09:30:09 |
13.77 |
5 |
2532 |
卖出 |
| 09:30:12 |
13.78 |
154 |
2686 |
买入 |
| 09:30:15 |
13.77 |
59 |
2745 |
卖出 |
| 09:30:18 |
13.73 |
139 |
2884 |
卖出 |
| 09:30:21 |
13.76 |
51 |
2935 |
买入 |
| 09:30:24 |
13.76 |
31 |
2966 |
卖出 |
| 09:30:27 |
13.73 |
38 |
3004 |
卖出 |
| 09:30:30 |
13.72 |
86 |
3090 |
卖出 |
| 09:30:33 |
13.73 |
32 |
3122 |
买入 |
| 09:30:36 |
13.73 |
109 |
3231 |
买入 |
| 09:30:39 |
13.73 |
38 |
3269 |
卖出 |
| 09:30:42 |
13.71 |
168 |
3437 |
卖出 |
| 09:30:45 |
13.72 |
88 |
3525 |
买入 |
| 09:30:48 |
13.73 |
151 |
3676 |
买入 |
| 09:30:51 |
13.76 |
102 |
3778 |
买入 |
| 09:30:54 |
13.77 |
63 |
3841 |
买入 |
| 09:30:57 |
13.8 |
57 |
3898 |
买入 |
| 09:31:00 |
13.8 |
33 |
3931 |
买入 |
| 09:31:03 |
13.78 |
34 |
3965 |
卖出 |
| 09:31:06 |
13.81 |
269 |
4234 |
买入 |
| 09:31:09 |
13.78 |
22 |
4256 |
卖出 |
| 09:31:12 |
13.79 |
12 |
4268 |
买入 |
| 09:31:15 |
13.77 |
96 |
4364 |
卖出 |
| 09:31:18 |
13.77 |
129 |
4493 |
买入 |
| 09:31:21 |
13.76 |
95 |
4588 |
卖出 |
| 09:31:24 |
13.74 |
48 |
4636 |
卖出 |
| 09:31:27 |
13.77 |
47 |
4683 |
买入 |
| 09:31:30 |
13.77 |
125 |
4808 |
买入 |
| 09:31:33 |
13.77 |
102 |
4910 |
买入 |
| 09:31:36 |
13.78 |
70 |
4980 |
买入 |
| 09:31:39 |
13.79 |
53 |
5033 |
买入 |
| 09:31:42 |
13.78 |
151 |
5184 |
卖出 |
| 09:31:45 |
13.78 |
32 |
5216 |
卖出 |
| 09:31:48 |
13.78 |
23 |
5239 |
买入 |
| 09:31:51 |
13.77 |
94 |
5333 |
卖出 |
| 09:31:54 |
13.78 |
22 |
5355 |
买入 |
| 09:31:57 |
13.77 |
11 |
5366 |
卖出 |
| 09:32:00 |
13.75 |
66 |
5432 |
卖出 |
| 09:32:03 |
13.76 |
20 |
5452 |
买入 |
| 09:32:06 |
13.75 |
18 |
5470 |
卖出 |
| 09:32:09 |
13.75 |
80 |
5550 |
卖出 |
| 09:32:12 |
13.75 |
48 |
5598 |
买入 |
| 09:32:15 |
13.76 |
57 |
5655 |
买入 |
| 09:32:18 |
13.75 |
55 |
5710 |
卖出 |
| 09:32:21 |
13.72 |
9 |
5719 |
卖出 |
| 09:32:24 |
13.73 |
34 |
5753 |
卖出 |
| 09:32:27 |
13.73 |
7 |
5760 |
卖出 |
| 09:32:30 |
13.73 |
39 |
5799 |
卖出 |
| 09:32:33 |
13.73 |
19 |
5818 |
买入 |
| 09:32:36 |
13.74 |
8 |
5826 |
卖出 |
| 09:32:39 |
13.75 |
17 |
5843 |
买入 |
| 09:32:42 |
13.71 |
5 |
5848 |
卖出 |
| 09:32:45 |
13.71 |
14 |
5862 |
买入 |
| 09:32:48 |
13.72 |
16 |
5878 |
买入 |
| 09:32:51 |
13.7 |
23 |
5901 |
卖出 |
| 09:32:54 |
13.69 |
5 |
5906 |
卖出 |
| 09:32:57 |
13.68 |
32 |
5938 |
卖出 |
| 09:33:00 |
13.66 |
66 |
6004 |
卖出 |
| 09:33:03 |
13.65 |
103 |
6107 |
卖出 |
| 09:33:06 |
13.65 |
28 |
6135 |
卖出 |
| 09:33:09 |
13.66 |
142 |
6277 |
买入 |
| 09:33:12 |
13.65 |
117 |
6394 |
卖出 |
| 09:33:15 |
13.66 |
81 |
6475 |
买入 |
| 09:33:18 |
13.66 |
75 |
6550 |
买入 |
| 09:33:21 |
13.66 |
105 |
6655 |
买入 |
| 09:33:24 |
13.68 |
96 |
6751 |
买入 |
| 09:33:27 |
13.68 |
68 |
6819 |
买入 |
| 09:33:30 |
13.69 |
10 |
6829 |
买入 |
| 09:33:33 |
13.69 |
9 |
6838 |
买入 |
| 09:33:36 |
13.68 |
171 |
7009 |
卖出 |
| 09:33:39 |
13.67 |
11 |
7020 |
卖出 |
| 09:33:42 |
13.72 |
210 |
7230 |
买入 |
| 09:33:45 |
13.74 |
14 |
7244 |
买入 |
| 09:33:48 |
13.76 |
56 |
7300 |
买入 |
| 09:33:51 |
13.77 |
18 |
7318 |
买入 |
| 09:33:54 |
13.78 |
61 |
7379 |
买入 |
| 09:33:57 |
13.79 |
91 |
7470 |
买入 |
| 09:34:00 |
13.77 |
12 |
7482 |
卖出 |
| 09:34:06 |
13.77 |
8 |
7490 |
买入 |
| 09:34:12 |
13.79 |
12 |
7502 |
买入 |
| 09:34:15 |
13.79 |
1 |
7503 |
卖出 |
| 09:34:18 |
13.79 |
129 |
7632 |
卖出 |
| 09:34:27 |
13.79 |
11 |
7643 |
买入 |
| 09:34:30 |
13.78 |
42 |
7685 |
卖出 |
| 09:34:33 |
13.79 |
3 |
7688 |
买入 |
| 09:34:36 |
13.78 |
10 |
7698 |
卖出 |
| 09:34:39 |
13.77 |
5 |
7703 |
卖出 |
| 09:34:45 |
13.78 |
50 |
7753 |
买入 |
| 09:34:48 |
13.77 |
17 |
7770 |
卖出 |
| 09:34:51 |
13.77 |
3 |
7773 |
买入 |
| 09:34:54 |
13.76 |
1 |
7774 |
卖出 |
| 09:35:00 |
13.76 |
55 |
7829 |
买入 |
| 09:35:09 |
13.71 |
13 |
7842 |
卖出 |
| 09:35:12 |
13.7 |
23 |
7865 |
卖出 |
| 09:35:15 |
13.7 |
35 |
7900 |
卖出 |
| 09:35:18 |
13.71 |
10 |
7910 |
买入 |
| 09:35:21 |
13.71 |
12 |
7922 |
买入 |
| 09:35:24 |
13.73 |
10 |
7932 |
买入 |
| 09:35:30 |
13.72 |
8 |
7940 |
卖出 |
| 09:35:33 |
13.7 |
3 |
7943 |
卖出 |
| 09:35:36 |
13.68 |
30 |
7973 |
卖出 |
| 09:35:39 |
13.71 |
1 |
7974 |
买入 |
| 09:35:42 |
13.69 |
22 |
7996 |
卖出 |
| 09:35:45 |
13.67 |
1 |
7997 |
卖出 |
| 09:35:51 |
13.67 |
28 |
8025 |
卖出 |
| 09:35:54 |
13.67 |
3 |
8028 |
卖出 |
| 09:35:57 |
13.66 |
16 |
8044 |
卖出 |
| 09:36:00 |
13.66 |
395 |
8439 |
买入 |
| 09:36:03 |
13.66 |
21 |
8460 |
买入 |
| 09:36:06 |
13.65 |
31 |
8491 |
卖出 |
| 09:36:09 |
13.65 |
49 |
8540 |
卖出 |
| 09:36:12 |
13.65 |
38 |
8578 |
卖出 |
| 09:36:15 |
13.65 |
31 |
8609 |
卖出 |
| 09:36:18 |
13.63 |
299 |
8908 |
卖出 |
| 09:36:21 |
13.65 |
7 |
8915 |
买入 |
| 09:36:24 |
13.66 |
5 |
8920 |
买入 |
| 09:36:27 |
13.66 |
2 |
8922 |
买入 |
| 09:36:30 |
13.65 |
20 |
8942 |
卖出 |
| 09:36:33 |
13.65 |
3 |
8945 |
买入 |
| 09:36:36 |
13.64 |
25 |
8970 |
卖出 |
| 09:36:42 |
13.64 |
1 |
8971 |
卖出 |
| 09:36:45 |
13.63 |
39 |
9010 |
卖出 |
| 09:36:48 |
13.6 |
59 |
9069 |
卖出 |
| 09:36:51 |
13.6 |
15 |
9084 |
卖出 |
| 09:36:54 |
13.61 |
12 |
9096 |
买入 |
| 09:36:57 |
13.6 |
30 |
9126 |
卖出 |
| 09:37:00 |
13.61 |
20 |
9146 |
买入 |
| 09:37:03 |
13.6 |
42 |
9188 |
卖出 |
| 09:37:06 |
13.63 |
108 |
9296 |
买入 |
| 09:37:09 |
13.67 |
239 |
9535 |
买入 |
| 09:37:12 |
13.61 |
8 |
9543 |
卖出 |
| 09:37:15 |
13.69 |
29 |
9572 |
买入 |
| 09:37:18 |
13.69 |
49 |
9621 |
买入 |
| 09:37:21 |
13.66 |
58 |
9679 |
卖出 |
| 09:37:24 |
13.7 |
14 |
9693 |
买入 |
| 09:37:27 |
13.7 |
13 |
9706 |
买入 |
| 09:37:30 |
13.7 |
87 |
9793 |
买入 |
| 09:37:33 |
13.7 |
148 |
9941 |
买入 |
| 09:37:36 |
13.69 |
9 |
9950 |
卖出 |
| 09:37:39 |
13.69 |
10 |
9960 |
卖出 |
| 09:37:45 |
13.65 |
41 |
10001 |
卖出 |
| 09:37:51 |
13.67 |
3 |
10004 |
买入 |
| 09:37:54 |
13.65 |
7 |
10011 |
卖出 |
| 09:37:57 |
13.65 |
5 |
10016 |
卖出 |
| 09:38:00 |
13.64 |
8 |
10024 |
买入 |
| 09:38:06 |
13.61 |
16 |
10040 |
卖出 |
| 09:38:09 |
13.61 |
1 |
10041 |
卖出 |
| 09:38:12 |
13.61 |
3 |
10044 |
卖出 |
| 09:38:15 |
13.61 |
51 |
10095 |
卖出 |
| 09:38:18 |
13.63 |
73 |
10168 |
买入 |
| 09:38:21 |
13.63 |
79 |
10247 |
买入 |
| 09:38:24 |
13.64 |
199 |
10446 |
买入 |
| 09:38:27 |
13.66 |
80 |
10526 |
买入 |
| 09:38:30 |
13.66 |
229 |
10755 |
买入 |
| 09:38:33 |
13.66 |
5 |
10760 |
买入 |
| 09:38:36 |
13.64 |
7 |
10767 |
卖出 |
| 09:38:39 |
13.64 |
71 |
10838 |
卖出 |
| 09:38:45 |
13.61 |
3 |
10841 |
卖出 |
| 09:38:48 |
13.61 |
5 |
10846 |
卖出 |
| 09:38:51 |
13.61 |
36 |
10882 |
卖出 |
| 09:38:54 |
13.61 |
23 |
10905 |
卖出 |
| 09:39:00 |
13.61 |
65 |
10970 |
卖出 |
| 09:39:03 |
13.61 |
41 |
11011 |
卖出 |
| 09:39:06 |
13.61 |
8 |
11019 |
买入 |
| 09:39:09 |
13.61 |
36 |
11055 |
买入 |
| 09:39:12 |
13.6 |
9 |
11064 |
卖出 |
| 09:39:15 |
13.59 |
81 |
11145 |
卖出 |
| 09:39:18 |
13.61 |
10 |
11155 |
买入 |
| 09:39:21 |
13.58 |
400 |
11555 |
卖出 |
| 09:39:24 |
13.59 |
11 |
11566 |
买入 |
| 09:39:27 |
13.6 |
4 |
11570 |
买入 |
| 09:39:30 |
13.6 |
6 |
11576 |
买入 |
| 09:39:33 |
13.59 |
3 |
11579 |
卖出 |
| 09:39:36 |
13.58 |
12 |
11591 |
卖出 |
| 09:39:39 |
13.58 |
58 |
11649 |
卖出 |
| 09:39:42 |
13.6 |
12 |
11661 |
买入 |
| 09:39:45 |
13.6 |
88 |
11749 |
买入 |
| 09:39:48 |
13.59 |
4 |
11753 |
卖出 |
| 09:39:54 |
13.59 |
36 |
11789 |
卖出 |
| 09:39:57 |
13.58 |
12 |
11801 |
卖出 |
| 09:40:00 |
13.58 |
42 |
11843 |
卖出 |
| 09:40:03 |
13.64 |
356 |
12199 |
买入 |
| 09:40:06 |
13.66 |
162 |
12361 |
买入 |
| 09:40:09 |
13.67 |
20 |
12381 |
买入 |
| 09:40:12 |
13.66 |
54 |
12435 |
卖出 |
| 09:40:15 |
13.66 |
6 |
12441 |
卖出 |
| 09:40:21 |
13.66 |
1 |
12442 |
卖出 |
| 09:40:24 |
13.66 |
5 |
12447 |
买入 |
| 09:40:27 |
13.65 |
1 |
12448 |
卖出 |
| 09:40:30 |
13.65 |
5 |
12453 |
卖出 |
| 09:40:33 |
13.65 |
10 |
12463 |
卖出 |
| 09:40:36 |
13.65 |
6 |
12469 |
卖出 |
| 09:40:39 |
13.66 |
30 |
12499 |
买入 |
| 09:40:42 |
13.66 |
41 |
12540 |
买入 |
| 09:40:45 |
13.66 |
43 |
12583 |
买入 |
| 09:40:48 |
13.66 |
2 |
12585 |
买入 |
| 09:41:00 |
13.64 |
1 |
12586 |
卖出 |
| 09:41:03 |
13.66 |
28 |
12614 |
买入 |
| 09:41:06 |
13.66 |
2 |
12616 |
买入 |
| 09:41:09 |
13.64 |
10 |
12626 |
卖出 |
| 09:41:12 |
13.64 |
2 |
12628 |
买入 |
| 09:41:21 |
13.63 |
5 |
12633 |
卖出 |
| 09:41:27 |
13.63 |
39 |
12672 |
卖出 |
| 09:41:30 |
13.64 |
183 |
12855 |
买入 |
| 09:41:33 |
13.62 |
109 |
12964 |
卖出 |
| 09:41:36 |
13.63 |
29 |
12993 |
买入 |
| 09:41:39 |
13.66 |
18 |
13011 |
买入 |
| 09:41:42 |
13.64 |
26 |
13037 |
卖出 |
| 09:41:45 |
13.67 |
4 |
13041 |
买入 |
| 09:41:48 |
13.65 |
32 |
13073 |
卖出 |
| 09:41:57 |
13.66 |
17 |
13090 |
买入 |
| 09:42:00 |
13.66 |
32 |
13122 |
买入 |
| 09:42:06 |
13.66 |
6 |
13128 |
卖出 |
| 09:42:09 |
13.66 |
2 |
13130 |
卖出 |
| 09:42:12 |
13.66 |
21 |
13151 |
卖出 |
| 09:42:21 |
13.67 |
4 |
13155 |
买入 |
| 09:42:51 |
13.66 |
27 |
13182 |
卖出 |