金诚信[603979]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
24.03 |
5 |
5 |
集合竞价 |
| 09:15:11 |
24.03 |
5 |
5 |
集合竞价 |
| 09:17:26 |
24.03 |
6 |
6 |
集合竞价 |
| 09:17:35 |
24.03 |
7 |
7 |
集合竞价 |
| 09:17:53 |
24.03 |
7 |
7 |
集合竞价 |
| 09:17:59 |
24.03 |
11 |
11 |
集合竞价 |
| 09:18:47 |
24.03 |
10 |
10 |
集合竞价 |
| 09:18:53 |
24.03 |
11 |
11 |
集合竞价 |
| 09:19:59 |
24.03 |
10 |
10 |
集合竞价 |
| 09:20:14 |
24.03 |
11 |
11 |
集合竞价 |
| 09:20:29 |
24.03 |
23 |
23 |
集合竞价 |
| 09:20:59 |
24.03 |
23 |
23 |
集合竞价 |
| 09:21:02 |
24.03 |
28 |
28 |
集合竞价 |
| 09:21:59 |
24.03 |
44 |
44 |
集合竞价 |
| 09:22:02 |
24.03 |
46 |
46 |
集合竞价 |
| 09:22:32 |
24.03 |
46 |
46 |
集合竞价 |
| 09:23:20 |
24.03 |
46 |
46 |
集合竞价 |
| 09:23:29 |
24.03 |
55 |
55 |
集合竞价 |
| 09:23:35 |
24.03 |
56 |
56 |
集合竞价 |
| 09:24:11 |
24.03 |
58 |
58 |
集合竞价 |
| 09:24:14 |
24.03 |
58 |
58 |
集合竞价 |
| 09:24:20 |
24.03 |
58 |
58 |
集合竞价 |
| 09:24:41 |
24.03 |
58 |
58 |
集合竞价 |
| 09:24:44 |
23.96 |
112 |
112 |
集合竞价 |
| 09:24:47 |
24 |
112 |
112 |
集合竞价 |
| 09:24:53 |
23.95 |
119 |
119 |
集合竞价 |
| 09:24:59 |
24.03 |
163 |
163 |
集合竞价 |
| 09:25:03 |
24.03 |
176 |
339 |
卖出 |
| 09:30:02 |
24.01 |
20 |
359 |
卖出 |
| 09:30:05 |
24.01 |
43 |
402 |
卖出 |
| 09:30:08 |
24 |
53 |
455 |
卖出 |
| 09:30:11 |
23.98 |
27 |
482 |
卖出 |
| 09:30:14 |
23.92 |
11 |
493 |
卖出 |
| 09:30:17 |
23.91 |
60 |
553 |
卖出 |
| 09:30:20 |
23.89 |
24 |
577 |
卖出 |
| 09:30:23 |
23.82 |
56 |
633 |
卖出 |
| 09:30:26 |
23.81 |
134 |
767 |
卖出 |
| 09:30:29 |
23.81 |
41 |
808 |
卖出 |
| 09:30:32 |
23.76 |
116 |
924 |
卖出 |
| 09:30:35 |
23.74 |
8 |
932 |
卖出 |
| 09:30:38 |
23.74 |
16 |
948 |
卖出 |
| 09:30:44 |
23.73 |
46 |
994 |
买入 |
| 09:30:47 |
23.7 |
29 |
1023 |
卖出 |
| 09:30:50 |
23.7 |
88 |
1111 |
买入 |
| 09:30:53 |
23.69 |
18 |
1129 |
卖出 |
| 09:30:56 |
23.69 |
11 |
1140 |
买入 |
| 09:30:59 |
23.62 |
13 |
1153 |
卖出 |
| 09:31:02 |
23.62 |
8 |
1161 |
卖出 |
| 09:31:05 |
23.62 |
73 |
1234 |
买入 |
| 09:31:08 |
23.65 |
21 |
1255 |
卖出 |
| 09:31:11 |
23.64 |
33 |
1288 |
卖出 |
| 09:31:14 |
23.65 |
10 |
1298 |
买入 |
| 09:31:17 |
23.69 |
17 |
1315 |
买入 |
| 09:31:20 |
23.69 |
1 |
1316 |
买入 |
| 09:31:23 |
23.7 |
41 |
1357 |
买入 |
| 09:31:26 |
23.7 |
56 |
1413 |
买入 |
| 09:31:29 |
23.7 |
5 |
1418 |
卖出 |
| 09:31:32 |
23.75 |
1 |
1419 |
卖出 |
| 09:31:35 |
23.77 |
4 |
1423 |
买入 |
| 09:31:38 |
23.71 |
2 |
1425 |
卖出 |
| 09:31:41 |
23.78 |
20 |
1445 |
买入 |
| 09:31:44 |
23.7 |
37 |
1482 |
卖出 |
| 09:31:47 |
23.71 |
2 |
1484 |
买入 |
| 09:31:50 |
23.78 |
21 |
1505 |
买入 |
| 09:31:53 |
23.77 |
34 |
1539 |
卖出 |
| 09:31:56 |
23.7 |
59 |
1598 |
卖出 |
| 09:31:59 |
23.7 |
11 |
1609 |
买入 |
| 09:32:02 |
23.78 |
200 |
1809 |
买入 |
| 09:32:05 |
23.7 |
8 |
1817 |
卖出 |
| 09:32:08 |
23.7 |
28 |
1845 |
卖出 |
| 09:32:11 |
23.71 |
14 |
1859 |
买入 |
| 09:32:14 |
23.7 |
31 |
1890 |
卖出 |
| 09:32:17 |
23.7 |
57 |
1947 |
卖出 |
| 09:32:20 |
23.7 |
69 |
2016 |
卖出 |
| 09:32:23 |
23.69 |
40 |
2056 |
卖出 |
| 09:32:26 |
23.69 |
11 |
2067 |
买入 |
| 09:32:29 |
23.66 |
24 |
2091 |
卖出 |
| 09:32:32 |
23.66 |
1 |
2092 |
卖出 |
| 09:32:35 |
23.65 |
33 |
2125 |
卖出 |
| 09:32:38 |
23.65 |
39 |
2164 |
卖出 |
| 09:32:41 |
23.65 |
10 |
2174 |
买入 |
| 09:32:44 |
23.62 |
15 |
2189 |
卖出 |
| 09:32:47 |
23.6 |
255 |
2444 |
卖出 |
| 09:32:50 |
23.6 |
35 |
2479 |
卖出 |
| 09:32:53 |
23.6 |
3 |
2482 |
卖出 |
| 09:32:56 |
23.6 |
27 |
2509 |
卖出 |
| 09:32:59 |
23.63 |
20 |
2529 |
买入 |
| 09:33:02 |
23.6 |
4 |
2533 |
卖出 |
| 09:33:05 |
23.62 |
31 |
2564 |
买入 |
| 09:33:08 |
23.6 |
113 |
2677 |
卖出 |
| 09:33:11 |
23.63 |
29 |
2706 |
买入 |
| 09:33:14 |
23.62 |
36 |
2742 |
买入 |
| 09:33:17 |
23.61 |
53 |
2795 |
卖出 |
| 09:33:20 |
23.62 |
27 |
2822 |
买入 |
| 09:33:23 |
23.62 |
4 |
2826 |
买入 |
| 09:33:26 |
23.6 |
3 |
2829 |
卖出 |
| 09:33:29 |
23.62 |
7 |
2836 |
买入 |
| 09:33:32 |
23.63 |
22 |
2858 |
买入 |
| 09:33:35 |
23.61 |
37 |
2895 |
卖出 |
| 09:33:38 |
23.61 |
1 |
2896 |
卖出 |
| 09:33:41 |
23.6 |
13 |
2909 |
卖出 |
| 09:33:44 |
23.64 |
18 |
2927 |
买入 |
| 09:33:47 |
23.62 |
25 |
2952 |
买入 |
| 09:33:50 |
23.62 |
3 |
2955 |
买入 |
| 09:33:53 |
23.65 |
5 |
2960 |
买入 |
| 09:33:56 |
23.62 |
22 |
2982 |
卖出 |
| 09:33:59 |
23.62 |
9 |
2991 |
卖出 |
| 09:34:05 |
23.69 |
1 |
2992 |
买入 |
| 09:34:08 |
23.65 |
11 |
3003 |
卖出 |
| 09:34:11 |
23.62 |
24 |
3027 |
卖出 |
| 09:34:14 |
23.63 |
5 |
3032 |
卖出 |
| 09:34:17 |
23.63 |
2 |
3034 |
卖出 |
| 09:34:20 |
23.65 |
6 |
3040 |
买入 |
| 09:34:23 |
23.69 |
17 |
3057 |
买入 |
| 09:34:26 |
23.65 |
20 |
3077 |
卖出 |
| 09:34:29 |
23.66 |
5 |
3082 |
买入 |
| 09:34:32 |
23.65 |
34 |
3116 |
卖出 |
| 09:34:35 |
23.63 |
16 |
3132 |
卖出 |
| 09:34:38 |
23.65 |
17 |
3149 |
买入 |
| 09:34:41 |
23.65 |
24 |
3173 |
卖出 |
| 09:34:44 |
23.63 |
34 |
3207 |
卖出 |
| 09:34:47 |
23.65 |
58 |
3265 |
买入 |
| 09:34:50 |
23.61 |
6 |
3271 |
卖出 |
| 09:34:53 |
23.61 |
18 |
3289 |
卖出 |
| 09:34:56 |
23.61 |
22 |
3311 |
卖出 |
| 09:34:59 |
23.61 |
43 |
3354 |
买入 |
| 09:35:02 |
23.6 |
55 |
3409 |
卖出 |
| 09:35:05 |
23.6 |
157 |
3566 |
卖出 |
| 09:35:08 |
23.61 |
119 |
3685 |
买入 |
| 09:35:11 |
23.62 |
5 |
3690 |
买入 |
| 09:35:14 |
23.61 |
19 |
3709 |
卖出 |
| 09:35:17 |
23.61 |
5 |
3714 |
买入 |
| 09:35:20 |
23.61 |
2 |
3716 |
买入 |
| 09:35:23 |
23.61 |
47 |
3763 |
买入 |
| 09:35:26 |
23.6 |
9 |
3772 |
卖出 |
| 09:35:32 |
23.57 |
14 |
3786 |
卖出 |
| 09:35:41 |
23.57 |
43 |
3829 |
卖出 |
| 09:35:44 |
23.58 |
11 |
3840 |
卖出 |
| 09:35:50 |
23.6 |
5 |
3845 |
买入 |
| 09:35:53 |
23.57 |
80 |
3925 |
卖出 |
| 09:35:56 |
23.57 |
65 |
3990 |
买入 |
| 09:35:59 |
23.57 |
7 |
3997 |
买入 |
| 09:36:02 |
23.57 |
11 |
4008 |
卖出 |
| 09:36:05 |
23.59 |
72 |
4080 |
买入 |
| 09:36:08 |
23.57 |
12 |
4092 |
卖出 |
| 09:36:11 |
23.57 |
10 |
4102 |
卖出 |
| 09:36:14 |
23.6 |
4 |
4106 |
买入 |
| 09:36:17 |
23.57 |
10 |
4116 |
卖出 |
| 09:36:20 |
23.51 |
254 |
4370 |
卖出 |
| 09:36:23 |
23.55 |
7 |
4377 |
买入 |
| 09:36:26 |
23.57 |
2 |
4379 |
买入 |
| 09:36:29 |
23.57 |
72 |
4451 |
卖出 |
| 09:36:32 |
23.55 |
25 |
4476 |
买入 |
| 09:36:35 |
23.52 |
19 |
4495 |
卖出 |
| 09:36:38 |
23.49 |
244 |
4739 |
卖出 |
| 09:36:41 |
23.49 |
15 |
4754 |
买入 |
| 09:36:44 |
23.46 |
33 |
4787 |
卖出 |
| 09:36:47 |
23.48 |
33 |
4820 |
买入 |
| 09:36:53 |
23.46 |
8 |
4828 |
卖出 |
| 09:36:59 |
23.48 |
11 |
4839 |
买入 |
| 09:37:05 |
23.46 |
5 |
4844 |
卖出 |
| 09:37:08 |
23.48 |
72 |
4916 |
买入 |
| 09:37:11 |
23.5 |
138 |
5054 |
买入 |
| 09:37:14 |
23.5 |
190 |
5244 |
买入 |
| 09:37:17 |
23.56 |
61 |
5305 |
买入 |
| 09:37:20 |
23.5 |
2 |
5307 |
卖出 |
| 09:37:26 |
23.51 |
18 |
5325 |
买入 |
| 09:37:29 |
23.55 |
1 |
5326 |
买入 |
| 09:37:32 |
23.56 |
5 |
5331 |
买入 |
| 09:37:38 |
23.57 |
3 |
5334 |
买入 |
| 09:37:41 |
23.56 |
13 |
5347 |
卖出 |
| 09:37:47 |
23.61 |
1 |
5348 |
买入 |
| 09:37:53 |
23.61 |
10 |
5358 |
买入 |
| 09:37:56 |
23.61 |
3 |
5361 |
卖出 |
| 09:38:02 |
23.63 |
9 |
5370 |
卖出 |
| 09:38:05 |
23.61 |
33 |
5403 |
卖出 |
| 09:38:08 |
23.61 |
1 |
5404 |
买入 |
| 09:38:11 |
23.58 |
34 |
5438 |
卖出 |
| 09:38:14 |
23.58 |
16 |
5454 |
卖出 |
| 09:38:17 |
23.58 |
6 |
5460 |
卖出 |
| 09:38:20 |
23.55 |
78 |
5538 |
卖出 |
| 09:38:23 |
23.53 |
38 |
5576 |
卖出 |
| 09:38:26 |
23.52 |
1 |
5577 |
卖出 |
| 09:38:29 |
23.52 |
1 |
5578 |
买入 |
| 09:38:32 |
23.52 |
7 |
5585 |
买入 |
| 09:38:35 |
23.53 |
17 |
5602 |
卖出 |
| 09:38:38 |
23.52 |
5 |
5607 |
卖出 |
| 09:38:41 |
23.54 |
2 |
5609 |
买入 |
| 09:38:44 |
23.52 |
36 |
5645 |
卖出 |
| 09:38:47 |
23.51 |
4 |
5649 |
卖出 |
| 09:38:50 |
23.52 |
21 |
5670 |
买入 |
| 09:38:53 |
23.51 |
33 |
5703 |
卖出 |
| 09:38:56 |
23.51 |
57 |
5760 |
买入 |
| 09:38:59 |
23.51 |
16 |
5776 |
买入 |
| 09:39:02 |
23.51 |
4 |
5780 |
买入 |
| 09:39:05 |
23.5 |
32 |
5812 |
卖出 |
| 09:39:08 |
23.51 |
11 |
5823 |
买入 |
| 09:39:11 |
23.51 |
1 |
5824 |
买入 |
| 09:39:14 |
23.51 |
17 |
5841 |
买入 |
| 09:39:17 |
23.5 |
7 |
5848 |
卖出 |
| 09:39:20 |
23.51 |
1 |
5849 |
卖出 |
| 09:39:23 |
23.5 |
12 |
5861 |
卖出 |
| 09:39:26 |
23.51 |
4 |
5865 |
买入 |
| 09:39:29 |
23.51 |
24 |
5889 |
买入 |
| 09:39:32 |
23.53 |
30 |
5919 |
买入 |
| 09:39:35 |
23.51 |
10 |
5929 |
卖出 |
| 09:39:41 |
23.51 |
2 |
5931 |
卖出 |
| 09:39:44 |
23.54 |
4 |
5935 |
买入 |
| 09:39:47 |
23.54 |
2 |
5937 |
卖出 |
| 09:39:50 |
23.54 |
2 |
5939 |
买入 |
| 09:39:53 |
23.52 |
1 |
5940 |
卖出 |
| 09:39:59 |
23.55 |
9 |
5949 |
买入 |
| 09:40:02 |
23.53 |
5 |
5954 |
卖出 |
| 09:40:05 |
23.52 |
6 |
5960 |
卖出 |
| 09:40:08 |
23.51 |
17 |
5977 |
卖出 |
| 09:40:14 |
23.51 |
2 |
5979 |
卖出 |
| 09:40:17 |
23.52 |
57 |
6036 |
买入 |
| 09:40:20 |
23.56 |
2 |
6038 |
买入 |
| 09:40:23 |
23.55 |
50 |
6088 |
卖出 |
| 09:40:26 |
23.55 |
13 |
6101 |
卖出 |
| 09:40:35 |
23.54 |
4 |
6105 |
卖出 |
| 09:40:38 |
23.6 |
5 |
6110 |
买入 |
| 09:40:44 |
23.59 |
7 |
6117 |
买入 |
| 09:40:47 |
23.56 |
2 |
6119 |
卖出 |
| 09:40:56 |
23.57 |
1 |
6120 |
卖出 |
| 09:40:59 |
23.6 |
3 |
6123 |
买入 |
| 09:41:02 |
23.63 |
102 |
6225 |
买入 |
| 09:41:05 |
23.63 |
4 |
6229 |
卖出 |
| 09:41:08 |
23.7 |
8 |
6237 |
买入 |
| 09:41:11 |
23.7 |
3 |
6240 |
买入 |
| 09:41:20 |
23.65 |
26 |
6266 |
卖出 |
| 09:41:23 |
23.65 |
12 |
6278 |
卖出 |
| 09:41:26 |
23.7 |
18 |
6296 |
买入 |
| 09:41:35 |
23.7 |
4 |
6300 |
买入 |
| 09:41:38 |
23.68 |
27 |
6327 |
卖出 |
| 09:41:41 |
23.66 |
48 |
6375 |
卖出 |
| 09:41:44 |
23.65 |
2 |
6377 |
卖出 |
| 09:41:47 |
23.61 |
6 |
6383 |
卖出 |
| 09:41:50 |
23.61 |
2 |
6385 |
卖出 |
| 09:41:53 |
23.65 |
5 |
6390 |
买入 |
| 09:41:59 |
23.62 |
5 |
6395 |
卖出 |
| 09:42:02 |
23.62 |
5 |
6400 |
卖出 |
| 09:42:05 |
23.62 |
1 |
6401 |
卖出 |
| 09:42:08 |
23.61 |
6 |
6407 |
卖出 |
| 09:42:23 |
23.65 |
11 |
6418 |
买入 |
| 09:42:32 |
23.62 |
33 |
6451 |
卖出 |
| 09:42:35 |
23.6 |
101 |
6552 |
卖出 |
| 09:42:38 |
23.57 |
85 |
6637 |
卖出 |
| 09:42:41 |
23.59 |
39 |
6676 |
买入 |
| 09:42:53 |
23.51 |
100 |
6776 |
卖出 |
| 09:42:56 |
23.57 |
1 |
6777 |
买入 |
| 09:42:59 |
23.6 |
174 |
6951 |
买入 |
| 09:43:02 |
23.54 |
20 |
6971 |
卖出 |
| 09:43:05 |
23.57 |
5 |
6976 |
卖出 |
| 09:43:14 |
23.6 |
21 |
6997 |
买入 |
| 09:43:17 |
23.6 |
11 |
7008 |
买入 |
| 09:43:20 |
23.6 |
3 |
7011 |
买入 |
| 09:43:35 |
23.59 |
43 |
7054 |
卖出 |
| 09:43:38 |
23.57 |
12 |
7066 |
卖出 |
| 09:43:41 |
23.53 |
11 |
7077 |
卖出 |
| 09:43:44 |
23.53 |
1 |
7078 |
卖出 |
| 09:43:50 |
23.55 |
5 |
7083 |
买入 |
| 09:43:53 |
23.53 |
38 |
7121 |
卖出 |
| 09:43:59 |
23.54 |
4 |
7125 |
买入 |
| 09:44:02 |
23.54 |
24 |
7149 |
卖出 |
| 09:44:05 |
23.54 |
5 |
7154 |
卖出 |
| 09:44:08 |
23.53 |
31 |
7185 |
卖出 |
| 09:44:11 |
23.53 |
4 |
7189 |
卖出 |
| 09:44:14 |
23.52 |
12 |
7201 |
卖出 |
| 09:44:17 |
23.51 |
49 |
7250 |
卖出 |
| 09:44:20 |
23.53 |
44 |
7294 |
买入 |
| 09:44:38 |
23.53 |
12 |
7306 |
卖出 |
| 09:44:41 |
23.53 |
14 |
7320 |
卖出 |
| 09:44:47 |
23.51 |
9 |
7329 |
卖出 |
| 09:44:50 |
23.53 |
2 |
7331 |
买入 |
| 09:44:53 |
23.51 |
9 |
7340 |
卖出 |
| 09:44:56 |
23.51 |
11 |
7351 |
卖出 |
| 09:44:59 |
23.51 |
61 |
7412 |
卖出 |
| 09:45:02 |
23.5 |
48 |
7460 |
卖出 |
| 09:45:05 |
23.5 |
44 |
7504 |
卖出 |
| 09:45:08 |
23.5 |
40 |
7544 |
卖出 |
| 09:45:11 |
23.5 |
18 |
7562 |
卖出 |
| 09:45:14 |
23.49 |
2 |
7564 |
卖出 |
| 09:45:17 |
23.48 |
4 |
7568 |
卖出 |
| 09:45:20 |
23.48 |
8 |
7576 |
卖出 |
| 09:45:23 |
23.48 |
21 |
7597 |
卖出 |
| 09:45:26 |
23.47 |
33 |
7630 |
卖出 |
| 09:45:32 |
23.47 |
3 |
7633 |
买入 |
| 09:45:35 |
23.45 |
132 |
7765 |
卖出 |
| 09:45:38 |
23.44 |
22 |
7787 |
卖出 |
| 09:45:41 |
23.43 |
11 |
7798 |
卖出 |
| 09:45:44 |
23.43 |
8 |
7806 |
卖出 |
| 09:45:47 |
23.44 |
44 |
7850 |
买入 |
| 09:45:50 |
23.4 |
395 |
8245 |
卖出 |
| 09:45:53 |
23.39 |
13 |
8258 |
买入 |
| 09:45:56 |
23.38 |
1 |
8259 |
卖出 |
| 09:45:59 |
23.38 |
25 |
8284 |
卖出 |
| 09:46:02 |
23.38 |
33 |
8317 |
卖出 |
| 09:46:05 |
23.38 |
34 |
8351 |
卖出 |
| 09:46:08 |
23.4 |
37 |
8388 |
买入 |