金洲管道[002443]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.33 |
49 |
49 |
集合竞价 |
| 09:15:18 |
8.3 |
77 |
77 |
集合竞价 |
| 09:15:45 |
8.3 |
78 |
78 |
集合竞价 |
| 09:16:03 |
8.3 |
80 |
80 |
集合竞价 |
| 09:16:39 |
8.3 |
92 |
92 |
集合竞价 |
| 09:16:48 |
8.3 |
94 |
94 |
集合竞价 |
| 09:17:33 |
8.3 |
94 |
94 |
集合竞价 |
| 09:17:42 |
8.3 |
92 |
92 |
集合竞价 |
| 09:17:51 |
8.3 |
92 |
92 |
集合竞价 |
| 09:18:00 |
8.3 |
80 |
80 |
集合竞价 |
| 09:18:09 |
8.27 |
83 |
83 |
集合竞价 |
| 09:18:27 |
8.27 |
91 |
91 |
集合竞价 |
| 09:18:36 |
8.27 |
107 |
107 |
集合竞价 |
| 09:18:45 |
8.27 |
107 |
107 |
集合竞价 |
| 09:18:54 |
8.27 |
111 |
111 |
集合竞价 |
| 09:19:30 |
8.27 |
111 |
111 |
集合竞价 |
| 09:19:48 |
8.27 |
113 |
113 |
集合竞价 |
| 09:19:57 |
8.27 |
123 |
123 |
集合竞价 |
| 09:20:18 |
8.27 |
123 |
123 |
集合竞价 |
| 09:20:36 |
8.27 |
123 |
123 |
集合竞价 |
| 09:20:45 |
8.27 |
142 |
142 |
集合竞价 |
| 09:20:54 |
8.27 |
146 |
146 |
集合竞价 |
| 09:21:21 |
8.27 |
146 |
146 |
集合竞价 |
| 09:21:30 |
8.27 |
151 |
151 |
集合竞价 |
| 09:21:57 |
8.27 |
201 |
201 |
集合竞价 |
| 09:22:06 |
8.27 |
219 |
219 |
集合竞价 |
| 09:22:24 |
8.27 |
239 |
239 |
集合竞价 |
| 09:22:42 |
8.27 |
261 |
261 |
集合竞价 |
| 09:22:51 |
8.27 |
354 |
354 |
集合竞价 |
| 09:23:00 |
8.27 |
355 |
355 |
集合竞价 |
| 09:23:09 |
8.27 |
412 |
412 |
集合竞价 |
| 09:23:18 |
8.26 |
567 |
567 |
集合竞价 |
| 09:23:27 |
8.25 |
586 |
586 |
集合竞价 |
| 09:23:36 |
8.25 |
599 |
599 |
集合竞价 |
| 09:23:45 |
8.21 |
627 |
627 |
集合竞价 |
| 09:23:54 |
8.21 |
627 |
627 |
集合竞价 |
| 09:24:03 |
8.21 |
634 |
634 |
集合竞价 |
| 09:24:12 |
8.21 |
666 |
666 |
集合竞价 |
| 09:24:21 |
8.2 |
697 |
697 |
集合竞价 |
| 09:24:30 |
8.18 |
840 |
840 |
集合竞价 |
| 09:24:39 |
8.18 |
842 |
842 |
集合竞价 |
| 09:24:48 |
8.19 |
972 |
972 |
集合竞价 |
| 09:24:57 |
8.19 |
1329 |
1329 |
集合竞价 |
| 09:25:00 |
8.18 |
1427 |
2756 |
卖出 |
| 09:30:00 |
8.16 |
161 |
2917 |
卖出 |
| 09:30:03 |
8.16 |
1480 |
4397 |
卖出 |
| 09:30:06 |
8.14 |
513 |
4910 |
卖出 |
| 09:30:09 |
8.13 |
526 |
5436 |
卖出 |
| 09:30:12 |
8.12 |
174 |
5610 |
卖出 |
| 09:30:15 |
8.09 |
513 |
6123 |
卖出 |
| 09:30:18 |
8.09 |
254 |
6377 |
卖出 |
| 09:30:21 |
8.07 |
282 |
6659 |
卖出 |
| 09:30:24 |
8.06 |
528 |
7187 |
卖出 |
| 09:30:27 |
8.06 |
148 |
7335 |
卖出 |
| 09:30:30 |
8.08 |
346 |
7681 |
买入 |
| 09:30:33 |
8.08 |
196 |
7877 |
买入 |
| 09:30:36 |
8.09 |
193 |
8070 |
买入 |
| 09:30:39 |
8.09 |
123 |
8193 |
买入 |
| 09:30:42 |
8.1 |
163 |
8356 |
买入 |
| 09:30:45 |
8.09 |
579 |
8935 |
卖出 |
| 09:30:48 |
8.09 |
142 |
9077 |
卖出 |
| 09:30:51 |
8.1 |
165 |
9242 |
买入 |
| 09:30:54 |
8.11 |
220 |
9462 |
买入 |
| 09:30:57 |
8.1 |
85 |
9547 |
卖出 |
| 09:31:00 |
8.11 |
95 |
9642 |
买入 |
| 09:31:03 |
8.11 |
59 |
9701 |
买入 |
| 09:31:06 |
8.11 |
252 |
9953 |
买入 |
| 09:31:09 |
8.11 |
266 |
10219 |
卖出 |
| 09:31:12 |
8.12 |
45 |
10264 |
买入 |
| 09:31:15 |
8.12 |
203 |
10467 |
卖出 |
| 09:31:18 |
8.12 |
384 |
10851 |
卖出 |
| 09:31:21 |
8.12 |
51 |
10902 |
卖出 |
| 09:31:24 |
8.11 |
135 |
11037 |
卖出 |
| 09:31:27 |
8.11 |
589 |
11626 |
卖出 |
| 09:31:30 |
8.12 |
133 |
11759 |
买入 |
| 09:31:33 |
8.12 |
47 |
11806 |
卖出 |
| 09:31:36 |
8.1 |
460 |
12266 |
卖出 |
| 09:31:39 |
8.11 |
118 |
12384 |
买入 |
| 09:31:42 |
8.11 |
158 |
12542 |
买入 |
| 09:31:45 |
8.12 |
125 |
12667 |
买入 |
| 09:31:48 |
8.12 |
400 |
13067 |
买入 |
| 09:31:51 |
8.12 |
385 |
13452 |
卖出 |
| 09:31:54 |
8.11 |
53 |
13505 |
卖出 |
| 09:31:57 |
8.12 |
47 |
13552 |
买入 |
| 09:32:00 |
8.12 |
103 |
13655 |
卖出 |
| 09:32:03 |
8.11 |
50 |
13705 |
卖出 |
| 09:32:06 |
8.08 |
1724 |
15429 |
卖出 |
| 09:32:09 |
8.11 |
113 |
15542 |
买入 |
| 09:32:12 |
8.09 |
26 |
15568 |
卖出 |
| 09:32:15 |
8.11 |
104 |
15672 |
买入 |
| 09:32:18 |
8.09 |
116 |
15788 |
卖出 |
| 09:32:21 |
8.1 |
26 |
15814 |
买入 |
| 09:32:24 |
8.09 |
143 |
15957 |
卖出 |
| 09:32:27 |
8.09 |
27 |
15984 |
卖出 |
| 09:32:30 |
8.08 |
129 |
16113 |
卖出 |
| 09:32:33 |
8.09 |
939 |
17052 |
买入 |
| 09:32:36 |
8.09 |
623 |
17675 |
卖出 |
| 09:32:39 |
8.08 |
159 |
17834 |
卖出 |
| 09:32:42 |
8.08 |
54 |
17888 |
买入 |
| 09:32:45 |
8.08 |
155 |
18043 |
买入 |
| 09:32:48 |
8.06 |
515 |
18558 |
卖出 |
| 09:32:51 |
8.07 |
45 |
18603 |
买入 |
| 09:32:54 |
8.07 |
156 |
18759 |
买入 |
| 09:32:57 |
8.06 |
193 |
18952 |
卖出 |
| 09:33:00 |
8.07 |
352 |
19304 |
买入 |
| 09:33:03 |
8.06 |
70 |
19374 |
买入 |
| 09:33:06 |
8.05 |
204 |
19578 |
卖出 |
| 09:33:09 |
8.06 |
259 |
19837 |
买入 |
| 09:33:12 |
8.07 |
102 |
19939 |
买入 |
| 09:33:15 |
8.06 |
64 |
20003 |
卖出 |
| 09:33:18 |
8.06 |
1140 |
21143 |
卖出 |
| 09:33:21 |
8.09 |
56 |
21199 |
买入 |
| 09:33:24 |
8.08 |
194 |
21393 |
卖出 |
| 09:33:27 |
8.08 |
450 |
21843 |
卖出 |
| 09:33:30 |
8.07 |
56 |
21899 |
卖出 |
| 09:33:33 |
8.08 |
249 |
22148 |
买入 |
| 09:33:36 |
8.08 |
96 |
22244 |
买入 |
| 09:33:39 |
8.08 |
223 |
22467 |
买入 |
| 09:33:42 |
8.08 |
186 |
22653 |
买入 |
| 09:33:45 |
8.09 |
108 |
22761 |
买入 |
| 09:33:48 |
8.08 |
54 |
22815 |
卖出 |
| 09:33:51 |
8.08 |
15 |
22830 |
卖出 |
| 09:33:54 |
8.09 |
53 |
22883 |
买入 |
| 09:33:57 |
8.09 |
21 |
22904 |
买入 |
| 09:34:00 |
8.09 |
13 |
22917 |
卖出 |
| 09:34:03 |
8.1 |
50 |
22967 |
买入 |
| 09:34:06 |
8.1 |
43 |
23010 |
买入 |
| 09:34:09 |
8.1 |
49 |
23059 |
买入 |
| 09:34:12 |
8.1 |
73 |
23132 |
买入 |
| 09:34:15 |
8.09 |
127 |
23259 |
卖出 |
| 09:34:18 |
8.1 |
90 |
23349 |
买入 |
| 09:34:21 |
8.1 |
72 |
23421 |
买入 |
| 09:34:24 |
8.09 |
72 |
23493 |
卖出 |
| 09:34:27 |
8.1 |
24 |
23517 |
买入 |
| 09:34:30 |
8.1 |
161 |
23678 |
卖出 |
| 09:34:33 |
8.09 |
591 |
24269 |
卖出 |
| 09:34:36 |
8.09 |
312 |
24581 |
卖出 |
| 09:34:39 |
8.09 |
36 |
24617 |
卖出 |
| 09:34:42 |
8.1 |
91 |
24708 |
买入 |
| 09:34:45 |
8.09 |
151 |
24859 |
卖出 |
| 09:34:48 |
8.1 |
71 |
24930 |
买入 |
| 09:34:51 |
8.09 |
17 |
24947 |
卖出 |
| 09:34:54 |
8.08 |
200 |
25147 |
卖出 |
| 09:34:57 |
8.1 |
27 |
25174 |
买入 |
| 09:35:00 |
8.09 |
87 |
25261 |
卖出 |
| 09:35:03 |
8.08 |
496 |
25757 |
卖出 |
| 09:35:06 |
8.07 |
455 |
26212 |
卖出 |
| 09:35:09 |
8.08 |
190 |
26402 |
买入 |
| 09:35:12 |
8.06 |
604 |
27006 |
卖出 |
| 09:35:15 |
8.05 |
514 |
27520 |
卖出 |
| 09:35:18 |
8.05 |
46 |
27566 |
卖出 |
| 09:35:21 |
8.05 |
421 |
27987 |
卖出 |
| 09:35:24 |
8.06 |
92 |
28079 |
买入 |
| 09:35:27 |
8.06 |
221 |
28300 |
买入 |
| 09:35:30 |
8.06 |
168 |
28468 |
卖出 |
| 09:35:33 |
8.06 |
89 |
28557 |
买入 |
| 09:35:36 |
8.05 |
94 |
28651 |
卖出 |
| 09:35:39 |
8.06 |
43 |
28694 |
卖出 |
| 09:35:42 |
8.06 |
142 |
28836 |
买入 |
| 09:35:45 |
8.05 |
70 |
28906 |
卖出 |
| 09:35:48 |
8.06 |
423 |
29329 |
买入 |
| 09:35:51 |
8.07 |
53 |
29382 |
买入 |
| 09:35:54 |
8.07 |
29 |
29411 |
卖出 |
| 09:35:57 |
8.07 |
13 |
29424 |
卖出 |
| 09:36:00 |
8.08 |
17 |
29441 |
买入 |
| 09:36:03 |
8.08 |
70 |
29511 |
卖出 |
| 09:36:06 |
8.08 |
10 |
29521 |
买入 |
| 09:36:09 |
8.08 |
68 |
29589 |
买入 |
| 09:36:12 |
8.08 |
205 |
29794 |
买入 |
| 09:36:18 |
8.09 |
183 |
29977 |
买入 |
| 09:36:21 |
8.08 |
125 |
30102 |
卖出 |
| 09:36:27 |
8.09 |
13 |
30115 |
买入 |
| 09:36:30 |
8.09 |
32 |
30147 |
买入 |
| 09:36:33 |
8.1 |
77 |
30224 |
买入 |
| 09:36:36 |
8.1 |
59 |
30283 |
卖出 |
| 09:36:39 |
8.11 |
240 |
30523 |
买入 |
| 09:36:42 |
8.1 |
24 |
30547 |
买入 |
| 09:36:45 |
8.12 |
160 |
30707 |
买入 |
| 09:36:48 |
8.1 |
111 |
30818 |
卖出 |
| 09:36:51 |
8.11 |
162 |
30980 |
买入 |
| 09:36:54 |
8.1 |
81 |
31061 |
卖出 |
| 09:36:57 |
8.11 |
44 |
31105 |
买入 |
| 09:37:00 |
8.11 |
2 |
31107 |
卖出 |
| 09:37:03 |
8.12 |
1215 |
32322 |
买入 |
| 09:37:06 |
8.1 |
312 |
32634 |
卖出 |
| 09:37:09 |
8.12 |
89 |
32723 |
买入 |
| 09:37:12 |
8.12 |
28 |
32751 |
买入 |
| 09:37:15 |
8.11 |
8 |
32759 |
卖出 |
| 09:37:18 |
8.12 |
139 |
32898 |
买入 |
| 09:37:21 |
8.11 |
19 |
32917 |
卖出 |
| 09:37:24 |
8.12 |
23 |
32940 |
买入 |
| 09:37:27 |
8.12 |
18 |
32958 |
卖出 |
| 09:37:30 |
8.12 |
52 |
33010 |
卖出 |
| 09:37:33 |
8.12 |
156 |
33166 |
卖出 |
| 09:37:36 |
8.12 |
253 |
33419 |
买入 |
| 09:37:39 |
8.12 |
9 |
33428 |
卖出 |
| 09:37:42 |
8.12 |
46 |
33474 |
卖出 |
| 09:37:45 |
8.13 |
34 |
33508 |
买入 |
| 09:37:48 |
8.12 |
6 |
33514 |
卖出 |
| 09:37:51 |
8.12 |
3 |
33517 |
卖出 |
| 09:37:54 |
8.13 |
10 |
33527 |
买入 |
| 09:37:57 |
8.13 |
311 |
33838 |
卖出 |
| 09:38:00 |
8.12 |
40 |
33878 |
买入 |
| 09:38:03 |
8.13 |
28 |
33906 |
买入 |
| 09:38:06 |
8.12 |
5 |
33911 |
卖出 |
| 09:38:09 |
8.13 |
87 |
33998 |
买入 |
| 09:38:12 |
8.12 |
58 |
34056 |
卖出 |
| 09:38:15 |
8.12 |
233 |
34289 |
卖出 |
| 09:38:18 |
8.12 |
64 |
34353 |
买入 |
| 09:38:21 |
8.12 |
3 |
34356 |
卖出 |
| 09:38:24 |
8.12 |
32 |
34388 |
卖出 |
| 09:38:27 |
8.12 |
221 |
34609 |
卖出 |
| 09:38:30 |
8.13 |
102 |
34711 |
买入 |
| 09:38:36 |
8.13 |
37 |
34748 |
买入 |
| 09:38:39 |
8.13 |
2 |
34750 |
买入 |
| 09:38:42 |
8.13 |
33 |
34783 |
买入 |
| 09:38:45 |
8.13 |
70 |
34853 |
买入 |
| 09:38:48 |
8.12 |
88 |
34941 |
卖出 |
| 09:38:51 |
8.13 |
107 |
35048 |
买入 |
| 09:38:54 |
8.13 |
37 |
35085 |
买入 |
| 09:38:57 |
8.13 |
106 |
35191 |
买入 |
| 09:39:00 |
8.12 |
307 |
35498 |
卖出 |
| 09:39:03 |
8.1 |
1068 |
36566 |
卖出 |
| 09:39:06 |
8.09 |
552 |
37118 |
卖出 |
| 09:39:09 |
8.1 |
32 |
37150 |
买入 |
| 09:39:12 |
8.09 |
133 |
37283 |
卖出 |
| 09:39:15 |
8.09 |
257 |
37540 |
卖出 |
| 09:39:18 |
8.09 |
17 |
37557 |
买入 |
| 09:39:21 |
8.09 |
4100 |
41657 |
买入 |
| 09:39:24 |
8.09 |
22 |
41679 |
买入 |
| 09:39:27 |
8.09 |
38 |
41717 |
卖出 |
| 09:39:30 |
8.1 |
9 |
41726 |
买入 |
| 09:39:33 |
8.1 |
46 |
41772 |
买入 |
| 09:39:36 |
8.1 |
57 |
41829 |
买入 |
| 09:39:39 |
8.08 |
333 |
42162 |
卖出 |
| 09:39:42 |
8.1 |
109 |
42271 |
买入 |
| 09:39:45 |
8.09 |
27 |
42298 |
卖出 |
| 09:39:48 |
8.1 |
3 |
42301 |
买入 |
| 09:39:51 |
8.09 |
31 |
42332 |
卖出 |
| 09:39:54 |
8.08 |
98 |
42430 |
卖出 |
| 09:39:57 |
8.09 |
411 |
42841 |
卖出 |
| 09:40:00 |
8.09 |
8 |
42849 |
卖出 |
| 09:40:03 |
8.08 |
41 |
42890 |
卖出 |
| 09:40:06 |
8.08 |
12 |
42902 |
买入 |
| 09:40:09 |
8.08 |
21 |
42923 |
卖出 |
| 09:40:12 |
8.08 |
44 |
42967 |
卖出 |
| 09:40:15 |
8.08 |
60 |
43027 |
买入 |
| 09:40:18 |
8.08 |
194 |
43221 |
卖出 |
| 09:40:21 |
8.1 |
41 |
43262 |
买入 |
| 09:40:24 |
8.08 |
14 |
43276 |
卖出 |
| 09:40:27 |
8.08 |
48 |
43324 |
买入 |
| 09:40:30 |
8.1 |
67 |
43391 |
买入 |
| 09:40:33 |
8.1 |
1 |
43392 |
买入 |
| 09:40:36 |
8.1 |
10 |
43402 |
买入 |
| 09:40:42 |
8.1 |
8 |
43410 |
买入 |
| 09:40:45 |
8.1 |
2 |
43412 |
买入 |
| 09:40:48 |
8.1 |
40 |
43452 |
买入 |
| 09:40:51 |
8.08 |
234 |
43686 |
卖出 |
| 09:40:54 |
8.09 |
19 |
43705 |
买入 |
| 09:40:57 |
8.1 |
43 |
43748 |
买入 |
| 09:41:00 |
8.09 |
38 |
43786 |
卖出 |
| 09:41:03 |
8.09 |
9 |
43795 |
卖出 |
| 09:41:06 |
8.09 |
9 |
43804 |
买入 |
| 09:41:09 |
8.09 |
75 |
43879 |
买入 |
| 09:41:12 |
8.09 |
155 |
44034 |
买入 |
| 09:41:15 |
8.08 |
225 |
44259 |
卖出 |
| 09:41:18 |
8.08 |
323 |
44582 |
卖出 |
| 09:41:21 |
8.08 |
26 |
44608 |
买入 |
| 09:41:24 |
8.09 |
71 |
44679 |
买入 |
| 09:41:27 |
8.07 |
26 |
44705 |
卖出 |
| 09:41:30 |
8.07 |
384 |
45089 |
卖出 |
| 09:41:33 |
8.07 |
37 |
45126 |
买入 |
| 09:41:36 |
8.07 |
132 |
45258 |
买入 |
| 09:41:39 |
8.07 |
91 |
45349 |
买入 |
| 09:41:42 |
8.07 |
171 |
45520 |
买入 |
| 09:41:45 |
8.07 |
153 |
45673 |
买入 |
| 09:41:48 |
8.07 |
420 |
46093 |
买入 |
| 09:41:51 |
8.07 |
202 |
46295 |
买入 |
| 09:41:54 |
8.06 |
101 |
46396 |
卖出 |
| 09:41:57 |
8.06 |
127 |
46523 |
卖出 |
| 09:42:00 |
8.06 |
889 |
47412 |
卖出 |
| 09:42:03 |
8.06 |
146 |
47558 |
买入 |
| 09:42:06 |
8.06 |
111 |
47669 |
买入 |
| 09:42:09 |
8.06 |
30 |
47699 |
买入 |
| 09:42:12 |
8.06 |
294 |
47993 |
买入 |
| 09:42:15 |
8.07 |
30 |
48023 |
买入 |
| 09:42:18 |
8.07 |
10 |
48033 |
卖出 |
| 09:42:21 |
8.07 |
17 |
48050 |
卖出 |
| 09:42:24 |
8.07 |
23 |
48073 |
卖出 |
| 09:42:27 |
8.07 |
38 |
48111 |
卖出 |
| 09:42:30 |
8.07 |
41 |
48152 |
卖出 |
| 09:42:33 |
8.07 |
62 |
48214 |
买入 |
| 09:42:36 |
8.08 |
274 |
48488 |
买入 |
| 09:42:39 |
8.09 |
110 |
48598 |
买入 |
| 09:42:42 |
8.1 |
1 |
48599 |
买入 |
| 09:42:45 |
8.11 |
386 |
48985 |
买入 |
| 09:42:48 |
8.11 |
54 |
49039 |
卖出 |
| 09:42:51 |
8.12 |
29 |
49068 |
买入 |
| 09:42:54 |
8.11 |
14 |
49082 |
卖出 |
| 09:42:57 |
8.12 |
5 |
49087 |
买入 |