金时科技[002951]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.99 |
12 |
12 |
集合竞价 |
| 09:15:09 |
11.84 |
111 |
111 |
集合竞价 |
| 09:15:18 |
11.84 |
129 |
129 |
集合竞价 |
| 09:15:36 |
11.84 |
137 |
137 |
集合竞价 |
| 09:15:54 |
11.84 |
147 |
147 |
集合竞价 |
| 09:16:12 |
11.84 |
147 |
147 |
集合竞价 |
| 09:16:21 |
11.84 |
147 |
147 |
集合竞价 |
| 09:16:39 |
11.84 |
140 |
140 |
集合竞价 |
| 09:16:48 |
11.84 |
150 |
150 |
集合竞价 |
| 09:16:57 |
11.73 |
431 |
431 |
集合竞价 |
| 09:17:15 |
11.73 |
431 |
431 |
集合竞价 |
| 09:17:24 |
11.73 |
431 |
431 |
集合竞价 |
| 09:17:33 |
11.73 |
433 |
433 |
集合竞价 |
| 09:17:42 |
11.73 |
433 |
433 |
集合竞价 |
| 09:17:51 |
11.73 |
436 |
436 |
集合竞价 |
| 09:18:00 |
11.73 |
450 |
450 |
集合竞价 |
| 09:18:09 |
11.73 |
455 |
455 |
集合竞价 |
| 09:18:18 |
11.73 |
455 |
455 |
集合竞价 |
| 09:18:27 |
11.73 |
473 |
473 |
集合竞价 |
| 09:18:36 |
11.73 |
475 |
475 |
集合竞价 |
| 09:18:45 |
11.73 |
475 |
475 |
集合竞价 |
| 09:18:54 |
11.73 |
475 |
475 |
集合竞价 |
| 09:19:03 |
11.73 |
475 |
475 |
集合竞价 |
| 09:19:12 |
11.73 |
477 |
477 |
集合竞价 |
| 09:19:21 |
11.73 |
478 |
478 |
集合竞价 |
| 09:19:30 |
11.73 |
482 |
482 |
集合竞价 |
| 09:19:39 |
11.73 |
528 |
528 |
集合竞价 |
| 09:19:48 |
11.73 |
593 |
593 |
集合竞价 |
| 09:19:57 |
11.73 |
635 |
635 |
集合竞价 |
| 09:20:09 |
11.73 |
635 |
635 |
集合竞价 |
| 09:20:18 |
11.73 |
635 |
635 |
集合竞价 |
| 09:20:27 |
11.73 |
635 |
635 |
集合竞价 |
| 09:20:45 |
11.73 |
678 |
678 |
集合竞价 |
| 09:20:54 |
11.73 |
690 |
690 |
集合竞价 |
| 09:21:12 |
11.74 |
723 |
723 |
集合竞价 |
| 09:21:21 |
11.74 |
790 |
790 |
集合竞价 |
| 09:21:30 |
11.74 |
793 |
793 |
集合竞价 |
| 09:21:39 |
11.74 |
793 |
793 |
集合竞价 |
| 09:21:57 |
11.74 |
798 |
798 |
集合竞价 |
| 09:22:06 |
11.74 |
839 |
839 |
集合竞价 |
| 09:22:15 |
11.74 |
839 |
839 |
集合竞价 |
| 09:22:24 |
11.74 |
839 |
839 |
集合竞价 |
| 09:22:33 |
11.74 |
880 |
880 |
集合竞价 |
| 09:22:42 |
11.74 |
884 |
884 |
集合竞价 |
| 09:22:51 |
11.74 |
937 |
937 |
集合竞价 |
| 09:23:00 |
11.74 |
947 |
947 |
集合竞价 |
| 09:23:09 |
11.74 |
987 |
987 |
集合竞价 |
| 09:23:18 |
11.74 |
995 |
995 |
集合竞价 |
| 09:23:27 |
11.74 |
995 |
995 |
集合竞价 |
| 09:23:36 |
11.74 |
1070 |
1070 |
集合竞价 |
| 09:23:45 |
11.74 |
1081 |
1081 |
集合竞价 |
| 09:23:54 |
11.74 |
1147 |
1147 |
集合竞价 |
| 09:24:03 |
11.74 |
1164 |
1164 |
集合竞价 |
| 09:24:12 |
11.74 |
1249 |
1249 |
集合竞价 |
| 09:24:21 |
11.74 |
1276 |
1276 |
集合竞价 |
| 09:24:30 |
11.74 |
1410 |
1410 |
集合竞价 |
| 09:24:39 |
11.74 |
1508 |
1508 |
集合竞价 |
| 09:24:48 |
11.74 |
1554 |
1554 |
集合竞价 |
| 09:24:57 |
11.74 |
1762 |
1762 |
集合竞价 |
| 09:25:00 |
11.78 |
1766 |
3528 |
卖出 |
| 09:30:00 |
11.75 |
623 |
4151 |
卖出 |
| 09:30:03 |
11.77 |
1203 |
5354 |
买入 |
| 09:30:06 |
11.78 |
352 |
5706 |
买入 |
| 09:30:09 |
11.75 |
603 |
6309 |
卖出 |
| 09:30:12 |
11.79 |
30 |
6339 |
买入 |
| 09:30:15 |
11.78 |
99 |
6438 |
卖出 |
| 09:30:18 |
11.8 |
68 |
6506 |
买入 |
| 09:30:21 |
11.78 |
116 |
6622 |
卖出 |
| 09:30:24 |
11.78 |
86 |
6708 |
买入 |
| 09:30:27 |
11.78 |
3 |
6711 |
买入 |
| 09:30:30 |
11.77 |
297 |
7008 |
卖出 |
| 09:30:33 |
11.77 |
102 |
7110 |
买入 |
| 09:30:36 |
11.76 |
273 |
7383 |
卖出 |
| 09:30:39 |
11.76 |
137 |
7520 |
买入 |
| 09:30:42 |
11.74 |
131 |
7651 |
卖出 |
| 09:30:45 |
11.72 |
830 |
8481 |
卖出 |
| 09:30:48 |
11.71 |
120 |
8601 |
卖出 |
| 09:30:51 |
11.7 |
281 |
8882 |
卖出 |
| 09:30:54 |
11.71 |
206 |
9088 |
买入 |
| 09:30:57 |
11.69 |
6 |
9094 |
卖出 |
| 09:31:00 |
11.68 |
58 |
9152 |
卖出 |
| 09:31:03 |
11.66 |
135 |
9287 |
卖出 |
| 09:31:06 |
11.67 |
142 |
9429 |
买入 |
| 09:31:09 |
11.64 |
132 |
9561 |
卖出 |
| 09:31:12 |
11.64 |
52 |
9613 |
买入 |
| 09:31:15 |
11.62 |
106 |
9719 |
卖出 |
| 09:31:18 |
11.62 |
128 |
9847 |
卖出 |
| 09:31:21 |
11.6 |
461 |
10308 |
卖出 |
| 09:31:24 |
11.61 |
286 |
10594 |
买入 |
| 09:31:27 |
11.59 |
124 |
10718 |
卖出 |
| 09:31:30 |
11.59 |
207 |
10925 |
卖出 |
| 09:31:33 |
11.57 |
114 |
11039 |
卖出 |
| 09:31:36 |
11.56 |
133 |
11172 |
卖出 |
| 09:31:39 |
11.55 |
356 |
11528 |
卖出 |
| 09:31:42 |
11.55 |
190 |
11718 |
卖出 |
| 09:31:45 |
11.54 |
223 |
11941 |
卖出 |
| 09:31:48 |
11.54 |
1486 |
13427 |
卖出 |
| 09:31:51 |
11.54 |
485 |
13912 |
买入 |
| 09:31:54 |
11.53 |
580 |
14492 |
卖出 |
| 09:31:57 |
11.53 |
363 |
14855 |
买入 |
| 09:32:00 |
11.52 |
346 |
15201 |
卖出 |
| 09:32:03 |
11.52 |
589 |
15790 |
买入 |
| 09:32:06 |
11.52 |
655 |
16445 |
买入 |
| 09:32:09 |
11.52 |
452 |
16897 |
买入 |
| 09:32:12 |
11.51 |
121 |
17018 |
卖出 |
| 09:32:15 |
11.5 |
278 |
17296 |
卖出 |
| 09:32:18 |
11.5 |
100 |
17396 |
买入 |
| 09:32:21 |
11.47 |
198 |
17594 |
卖出 |
| 09:32:24 |
11.47 |
82 |
17676 |
卖出 |
| 09:32:27 |
11.47 |
81 |
17757 |
卖出 |
| 09:32:30 |
11.47 |
262 |
18019 |
卖出 |
| 09:32:33 |
11.46 |
171 |
18190 |
卖出 |
| 09:32:36 |
11.45 |
231 |
18421 |
卖出 |
| 09:32:39 |
11.45 |
137 |
18558 |
卖出 |
| 09:32:42 |
11.44 |
148 |
18706 |
卖出 |
| 09:32:45 |
11.43 |
39 |
18745 |
卖出 |
| 09:32:48 |
11.43 |
224 |
18969 |
买入 |
| 09:32:51 |
11.41 |
203 |
19172 |
卖出 |
| 09:32:54 |
11.41 |
114 |
19286 |
买入 |
| 09:32:57 |
11.41 |
266 |
19552 |
买入 |
| 09:33:00 |
11.46 |
2477 |
22029 |
买入 |
| 09:33:03 |
11.44 |
891 |
22920 |
卖出 |
| 09:33:06 |
11.48 |
182 |
23102 |
买入 |
| 09:33:09 |
11.54 |
579 |
23681 |
买入 |
| 09:33:12 |
11.59 |
226 |
23907 |
买入 |
| 09:33:15 |
11.56 |
177 |
24084 |
卖出 |
| 09:33:18 |
11.61 |
159 |
24243 |
买入 |
| 09:33:21 |
11.61 |
116 |
24359 |
买入 |
| 09:33:24 |
11.63 |
129 |
24488 |
买入 |
| 09:33:27 |
11.66 |
69 |
24557 |
买入 |
| 09:33:30 |
11.66 |
93 |
24650 |
买入 |
| 09:33:33 |
11.66 |
75 |
24725 |
买入 |
| 09:33:36 |
11.69 |
158 |
24883 |
买入 |
| 09:33:39 |
11.66 |
42 |
24925 |
卖出 |
| 09:33:42 |
11.66 |
351 |
25276 |
卖出 |
| 09:33:45 |
11.66 |
84 |
25360 |
卖出 |
| 09:33:48 |
11.61 |
554 |
25914 |
卖出 |
| 09:33:51 |
11.65 |
23 |
25937 |
买入 |
| 09:33:54 |
11.6 |
94 |
26031 |
卖出 |
| 09:33:57 |
11.6 |
128 |
26159 |
买入 |
| 09:34:00 |
11.6 |
27 |
26186 |
买入 |
| 09:34:03 |
11.59 |
73 |
26259 |
卖出 |
| 09:34:06 |
11.59 |
56 |
26315 |
买入 |
| 09:34:09 |
11.58 |
39 |
26354 |
卖出 |
| 09:34:12 |
11.58 |
1 |
26355 |
买入 |
| 09:34:15 |
11.58 |
52 |
26407 |
买入 |
| 09:34:18 |
11.57 |
136 |
26543 |
卖出 |
| 09:34:21 |
11.59 |
414 |
26957 |
买入 |
| 09:34:24 |
11.57 |
278 |
27235 |
卖出 |
| 09:34:27 |
11.57 |
79 |
27314 |
买入 |
| 09:34:30 |
11.57 |
103 |
27417 |
买入 |
| 09:34:33 |
11.57 |
100 |
27517 |
买入 |
| 09:34:36 |
11.56 |
130 |
27647 |
卖出 |
| 09:34:39 |
11.56 |
100 |
27747 |
买入 |
| 09:34:42 |
11.55 |
154 |
27901 |
卖出 |
| 09:34:45 |
11.56 |
37 |
27938 |
卖出 |
| 09:34:48 |
11.56 |
126 |
28064 |
卖出 |
| 09:34:51 |
11.56 |
181 |
28245 |
买入 |
| 09:34:54 |
11.54 |
61 |
28306 |
卖出 |
| 09:35:00 |
11.54 |
5 |
28311 |
买入 |
| 09:35:03 |
11.52 |
80 |
28391 |
卖出 |
| 09:35:06 |
11.53 |
58 |
28449 |
买入 |
| 09:35:09 |
11.51 |
9 |
28458 |
卖出 |
| 09:35:12 |
11.52 |
65 |
28523 |
买入 |
| 09:35:15 |
11.51 |
12 |
28535 |
卖出 |
| 09:35:18 |
11.51 |
56 |
28591 |
买入 |
| 09:35:21 |
11.5 |
62 |
28653 |
卖出 |
| 09:35:24 |
11.5 |
11 |
28664 |
买入 |
| 09:35:27 |
11.49 |
53 |
28717 |
卖出 |
| 09:35:30 |
11.49 |
14 |
28731 |
卖出 |
| 09:35:33 |
11.49 |
45 |
28776 |
买入 |
| 09:35:36 |
11.48 |
53 |
28829 |
卖出 |
| 09:35:39 |
11.47 |
9 |
28838 |
卖出 |
| 09:35:42 |
11.47 |
20 |
28858 |
买入 |
| 09:35:45 |
11.47 |
113 |
28971 |
买入 |
| 09:35:48 |
11.47 |
126 |
29097 |
买入 |
| 09:35:51 |
11.47 |
121 |
29218 |
卖出 |
| 09:35:54 |
11.47 |
61 |
29279 |
买入 |
| 09:35:57 |
11.47 |
235 |
29514 |
买入 |
| 09:36:00 |
11.46 |
55 |
29569 |
卖出 |
| 09:36:03 |
11.47 |
252 |
29821 |
买入 |
| 09:36:06 |
11.45 |
61 |
29882 |
卖出 |
| 09:36:09 |
11.47 |
150 |
30032 |
买入 |
| 09:36:12 |
11.48 |
305 |
30337 |
买入 |
| 09:36:15 |
11.47 |
15 |
30352 |
卖出 |
| 09:36:18 |
11.47 |
5 |
30357 |
买入 |
| 09:36:21 |
11.48 |
177 |
30534 |
买入 |
| 09:36:24 |
11.48 |
50 |
30584 |
卖出 |
| 09:36:27 |
11.48 |
89 |
30673 |
卖出 |
| 09:36:30 |
11.5 |
639 |
31312 |
买入 |
| 09:36:33 |
11.5 |
33 |
31345 |
卖出 |
| 09:36:36 |
11.5 |
27 |
31372 |
卖出 |
| 09:36:39 |
11.54 |
17 |
31389 |
买入 |
| 09:36:42 |
11.52 |
61 |
31450 |
卖出 |
| 09:36:45 |
11.52 |
7 |
31457 |
卖出 |
| 09:36:48 |
11.55 |
100 |
31557 |
买入 |
| 09:36:51 |
11.55 |
30 |
31587 |
卖出 |
| 09:36:54 |
11.55 |
31 |
31618 |
卖出 |
| 09:36:57 |
11.56 |
53 |
31671 |
卖出 |
| 09:37:00 |
11.57 |
17 |
31688 |
卖出 |
| 09:37:03 |
11.57 |
96 |
31784 |
卖出 |
| 09:37:06 |
11.58 |
6 |
31790 |
卖出 |
| 09:37:09 |
11.61 |
53 |
31843 |
买入 |
| 09:37:12 |
11.61 |
47 |
31890 |
卖出 |
| 09:37:15 |
11.61 |
16 |
31906 |
卖出 |
| 09:37:18 |
11.62 |
117 |
32023 |
买入 |
| 09:37:21 |
11.65 |
30 |
32053 |
买入 |
| 09:37:24 |
11.63 |
53 |
32106 |
卖出 |
| 09:37:27 |
11.66 |
144 |
32250 |
买入 |
| 09:37:30 |
11.65 |
64 |
32314 |
卖出 |
| 09:37:33 |
11.66 |
25 |
32339 |
买入 |
| 09:37:36 |
11.66 |
48 |
32387 |
卖出 |
| 09:37:39 |
11.67 |
43 |
32430 |
买入 |
| 09:37:42 |
11.68 |
9 |
32439 |
买入 |
| 09:37:45 |
11.67 |
30 |
32469 |
卖出 |
| 09:37:48 |
11.68 |
58 |
32527 |
买入 |
| 09:37:51 |
11.68 |
31 |
32558 |
卖出 |
| 09:37:54 |
11.68 |
16 |
32574 |
卖出 |
| 09:37:57 |
11.69 |
383 |
32957 |
买入 |
| 09:38:00 |
11.68 |
35 |
32992 |
卖出 |
| 09:38:03 |
11.7 |
3 |
32995 |
卖出 |
| 09:38:06 |
11.72 |
68 |
33063 |
卖出 |
| 09:38:09 |
11.7 |
20 |
33083 |
卖出 |
| 09:38:12 |
11.7 |
20 |
33103 |
买入 |
| 09:38:15 |
11.72 |
36 |
33139 |
买入 |
| 09:38:18 |
11.72 |
148 |
33287 |
卖出 |
| 09:38:21 |
11.72 |
54 |
33341 |
卖出 |
| 09:38:24 |
11.72 |
67 |
33408 |
卖出 |
| 09:38:27 |
11.72 |
3 |
33411 |
卖出 |
| 09:38:30 |
11.75 |
24 |
33435 |
买入 |
| 09:38:33 |
11.73 |
46 |
33481 |
卖出 |
| 09:38:36 |
11.74 |
11 |
33492 |
买入 |
| 09:38:39 |
11.74 |
7 |
33499 |
买入 |
| 09:38:42 |
11.73 |
86 |
33585 |
卖出 |
| 09:38:45 |
11.67 |
457 |
34042 |
卖出 |
| 09:38:48 |
11.72 |
7 |
34049 |
买入 |
| 09:38:51 |
11.72 |
10 |
34059 |
买入 |
| 09:38:54 |
11.66 |
44 |
34103 |
卖出 |
| 09:38:57 |
11.7 |
15 |
34118 |
买入 |
| 09:39:00 |
11.66 |
8 |
34126 |
卖出 |
| 09:39:03 |
11.66 |
27 |
34153 |
卖出 |
| 09:39:06 |
11.66 |
30 |
34183 |
买入 |
| 09:39:09 |
11.69 |
62 |
34245 |
买入 |
| 09:39:12 |
11.65 |
7 |
34252 |
买入 |
| 09:39:15 |
11.61 |
85 |
34337 |
卖出 |
| 09:39:18 |
11.65 |
7 |
34344 |
买入 |
| 09:39:21 |
11.63 |
9 |
34353 |
买入 |
| 09:39:24 |
11.61 |
4 |
34357 |
卖出 |
| 09:39:27 |
11.61 |
7 |
34364 |
卖出 |
| 09:39:30 |
11.62 |
48 |
34412 |
买入 |
| 09:39:33 |
11.61 |
89 |
34501 |
卖出 |
| 09:39:36 |
11.62 |
35 |
34536 |
卖出 |
| 09:39:39 |
11.62 |
24 |
34560 |
卖出 |
| 09:39:42 |
11.62 |
18 |
34578 |
卖出 |
| 09:39:45 |
11.63 |
91 |
34669 |
买入 |
| 09:39:48 |
11.62 |
23 |
34692 |
卖出 |
| 09:39:51 |
11.62 |
197 |
34889 |
卖出 |
| 09:39:54 |
11.62 |
18 |
34907 |
卖出 |
| 09:39:57 |
11.62 |
66 |
34973 |
买入 |
| 09:40:00 |
11.61 |
26 |
34999 |
卖出 |
| 09:40:03 |
11.61 |
62 |
35061 |
卖出 |
| 09:40:06 |
11.62 |
40 |
35101 |
买入 |
| 09:40:09 |
11.63 |
21 |
35122 |
买入 |
| 09:40:12 |
11.65 |
24 |
35146 |
买入 |
| 09:40:15 |
11.64 |
56 |
35202 |
卖出 |
| 09:40:18 |
11.65 |
51 |
35253 |
买入 |
| 09:40:21 |
11.65 |
8 |
35261 |
卖出 |
| 09:40:24 |
11.65 |
21 |
35282 |
卖出 |
| 09:40:27 |
11.66 |
71 |
35353 |
买入 |
| 09:40:30 |
11.67 |
3 |
35356 |
卖出 |
| 09:40:33 |
11.67 |
24 |
35380 |
卖出 |
| 09:40:36 |
11.66 |
35 |
35415 |
卖出 |
| 09:40:39 |
11.68 |
25 |
35440 |
买入 |
| 09:40:42 |
11.68 |
57 |
35497 |
买入 |
| 09:40:45 |
11.66 |
17 |
35514 |
卖出 |
| 09:40:48 |
11.66 |
18 |
35532 |
卖出 |
| 09:40:51 |
11.67 |
31 |
35563 |
买入 |
| 09:40:54 |
11.68 |
15 |
35578 |
买入 |
| 09:41:00 |
11.69 |
51 |
35629 |
卖出 |
| 09:41:03 |
11.69 |
80 |
35709 |
卖出 |
| 09:41:06 |
11.68 |
95 |
35804 |
卖出 |
| 09:41:09 |
11.69 |
140 |
35944 |
买入 |
| 09:41:12 |
11.68 |
7 |
35951 |
卖出 |
| 09:41:15 |
11.69 |
1 |
35952 |
买入 |
| 09:41:18 |
11.69 |
16 |
35968 |
买入 |
| 09:41:21 |
11.67 |
118 |
36086 |
卖出 |
| 09:41:24 |
11.67 |
34 |
36120 |
卖出 |
| 09:41:27 |
11.67 |
5 |
36125 |
卖出 |
| 09:41:30 |
11.67 |
43 |
36168 |
卖出 |
| 09:41:33 |
11.66 |
42 |
36210 |
卖出 |
| 09:41:36 |
11.67 |
43 |
36253 |
买入 |
| 09:41:39 |
11.66 |
59 |
36312 |
卖出 |
| 09:41:42 |
11.66 |
10 |
36322 |
买入 |
| 09:41:45 |
11.65 |
4 |
36326 |
卖出 |
| 09:41:48 |
11.63 |
53 |
36379 |
卖出 |
| 09:41:54 |
11.63 |
3 |
36382 |
卖出 |
| 09:41:57 |
11.63 |
6 |
36388 |
卖出 |
| 09:42:00 |
11.63 |
12 |
36400 |
卖出 |
| 09:42:03 |
11.62 |
8 |
36408 |
卖出 |
| 09:42:06 |
11.63 |
2 |
36410 |
买入 |