金刚玻璃[300093]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
37.9 |
29 |
29 |
集合竞价 |
| 09:15:12 |
44.28 |
2866 |
2866 |
集合竞价 |
| 09:15:21 |
44.28 |
2942 |
2942 |
集合竞价 |
| 09:15:30 |
44.28 |
2944 |
2944 |
集合竞价 |
| 09:15:39 |
44.28 |
2958 |
2958 |
集合竞价 |
| 09:15:48 |
44.28 |
3242 |
3242 |
集合竞价 |
| 09:15:57 |
44.28 |
3134 |
3134 |
集合竞价 |
| 09:16:06 |
44.28 |
3343 |
3343 |
集合竞价 |
| 09:16:15 |
44.28 |
3393 |
3393 |
集合竞价 |
| 09:16:24 |
44.28 |
3417 |
3417 |
集合竞价 |
| 09:16:33 |
44.28 |
3447 |
3447 |
集合竞价 |
| 09:16:42 |
44.28 |
3623 |
3623 |
集合竞价 |
| 09:16:51 |
44.28 |
3706 |
3706 |
集合竞价 |
| 09:17:00 |
44.28 |
3706 |
3706 |
集合竞价 |
| 09:17:09 |
44.28 |
3721 |
3721 |
集合竞价 |
| 09:17:18 |
44.28 |
3721 |
3721 |
集合竞价 |
| 09:17:27 |
44.28 |
3721 |
3721 |
集合竞价 |
| 09:17:36 |
44.28 |
3721 |
3721 |
集合竞价 |
| 09:17:45 |
44.28 |
3721 |
3721 |
集合竞价 |
| 09:17:54 |
44.28 |
3721 |
3721 |
集合竞价 |
| 09:18:03 |
44.26 |
3721 |
3721 |
集合竞价 |
| 09:18:12 |
44.2 |
3721 |
3721 |
集合竞价 |
| 09:18:21 |
44 |
3277 |
3277 |
集合竞价 |
| 09:18:30 |
44 |
3277 |
3277 |
集合竞价 |
| 09:18:39 |
44 |
3277 |
3277 |
集合竞价 |
| 09:18:48 |
44 |
3277 |
3277 |
集合竞价 |
| 09:18:57 |
44 |
3277 |
3277 |
集合竞价 |
| 09:19:06 |
42.9 |
1929 |
1929 |
集合竞价 |
| 09:19:15 |
37 |
88 |
88 |
集合竞价 |
| 09:19:33 |
37 |
86 |
86 |
集合竞价 |
| 09:19:42 |
36.9 |
78 |
78 |
集合竞价 |
| 09:20:00 |
36.9 |
79 |
79 |
集合竞价 |
| 09:20:12 |
37.01 |
108 |
108 |
集合竞价 |
| 09:20:21 |
37 |
110 |
110 |
集合竞价 |
| 09:20:39 |
37 |
110 |
110 |
集合竞价 |
| 09:20:48 |
37 |
113 |
113 |
集合竞价 |
| 09:20:57 |
37 |
126 |
126 |
集合竞价 |
| 09:21:06 |
37 |
126 |
126 |
集合竞价 |
| 09:21:15 |
37 |
126 |
126 |
集合竞价 |
| 09:21:24 |
37 |
142 |
142 |
集合竞价 |
| 09:21:33 |
37 |
166 |
166 |
集合竞价 |
| 09:21:42 |
37 |
166 |
166 |
集合竞价 |
| 09:21:51 |
37 |
183 |
183 |
集合竞价 |
| 09:22:00 |
37 |
184 |
184 |
集合竞价 |
| 09:22:09 |
37 |
209 |
209 |
集合竞价 |
| 09:22:18 |
37 |
211 |
211 |
集合竞价 |
| 09:22:27 |
36.9 |
234 |
234 |
集合竞价 |
| 09:22:36 |
36.92 |
234 |
234 |
集合竞价 |
| 09:22:45 |
36.9 |
249 |
249 |
集合竞价 |
| 09:22:54 |
36.9 |
258 |
258 |
集合竞价 |
| 09:23:03 |
36.9 |
263 |
263 |
集合竞价 |
| 09:23:12 |
36.9 |
270 |
270 |
集合竞价 |
| 09:23:21 |
36.9 |
293 |
293 |
集合竞价 |
| 09:23:30 |
36.9 |
406 |
406 |
集合竞价 |
| 09:23:39 |
36.9 |
418 |
418 |
集合竞价 |
| 09:23:48 |
36.9 |
445 |
445 |
集合竞价 |
| 09:23:57 |
36.9 |
459 |
459 |
集合竞价 |
| 09:24:06 |
36.9 |
469 |
469 |
集合竞价 |
| 09:24:15 |
36.9 |
518 |
518 |
集合竞价 |
| 09:24:24 |
36.9 |
530 |
530 |
集合竞价 |
| 09:24:33 |
36.85 |
580 |
580 |
集合竞价 |
| 09:24:42 |
36.85 |
606 |
606 |
集合竞价 |
| 09:24:51 |
36.81 |
632 |
632 |
集合竞价 |
| 09:25:00 |
36.8 |
758 |
758 |
集合竞价 |
| 09:25:03 |
36.8 |
758 |
1516 |
买入 |
| 09:30:03 |
36.11 |
472 |
1988 |
卖出 |
| 09:30:06 |
36.4 |
422 |
2410 |
买入 |
| 09:30:09 |
36.3 |
288 |
2698 |
卖出 |
| 09:30:12 |
36.36 |
128 |
2826 |
买入 |
| 09:30:15 |
36.1 |
87 |
2913 |
卖出 |
| 09:30:18 |
36.3 |
33 |
2946 |
买入 |
| 09:30:21 |
36.1 |
6 |
2952 |
买入 |
| 09:30:24 |
35.91 |
46 |
2998 |
卖出 |
| 09:30:27 |
35.83 |
186 |
3184 |
卖出 |
| 09:30:30 |
35.83 |
67 |
3251 |
卖出 |
| 09:30:33 |
35.7 |
61 |
3312 |
卖出 |
| 09:30:36 |
35.52 |
175 |
3487 |
卖出 |
| 09:30:39 |
35.61 |
90 |
3577 |
买入 |
| 09:30:42 |
35.4 |
38 |
3615 |
卖出 |
| 09:30:45 |
35.4 |
85 |
3700 |
买入 |
| 09:30:48 |
35 |
19 |
3719 |
卖出 |
| 09:30:51 |
35 |
188 |
3907 |
卖出 |
| 09:30:54 |
35.4 |
153 |
4060 |
买入 |
| 09:30:57 |
35.08 |
94 |
4154 |
卖出 |
| 09:31:00 |
35.08 |
45 |
4199 |
卖出 |
| 09:31:03 |
35.08 |
53 |
4252 |
卖出 |
| 09:31:06 |
35.4 |
135 |
4387 |
买入 |
| 09:31:09 |
35 |
128 |
4515 |
卖出 |
| 09:31:12 |
35.08 |
410 |
4925 |
买入 |
| 09:31:15 |
35 |
502 |
5427 |
卖出 |
| 09:31:18 |
35.05 |
102 |
5529 |
买入 |
| 09:31:21 |
35.05 |
205 |
5734 |
卖出 |
| 09:31:24 |
35.1 |
35 |
5769 |
买入 |
| 09:31:27 |
35.1 |
89 |
5858 |
卖出 |
| 09:31:30 |
35.1 |
76 |
5934 |
卖出 |
| 09:31:33 |
35.1 |
107 |
6041 |
卖出 |
| 09:31:36 |
35.12 |
15 |
6056 |
卖出 |
| 09:31:39 |
35.13 |
77 |
6133 |
卖出 |
| 09:31:42 |
35.42 |
20 |
6153 |
卖出 |
| 09:31:45 |
35.33 |
60 |
6213 |
卖出 |
| 09:31:48 |
35.41 |
86 |
6299 |
买入 |
| 09:31:51 |
35.39 |
137 |
6436 |
买入 |
| 09:31:54 |
35.49 |
128 |
6564 |
买入 |
| 09:31:57 |
35.4 |
58 |
6622 |
卖出 |
| 09:32:00 |
35.5 |
96 |
6718 |
买入 |
| 09:32:03 |
35.5 |
18 |
6736 |
买入 |
| 09:32:06 |
35.52 |
76 |
6812 |
买入 |
| 09:32:09 |
35.6 |
40 |
6852 |
买入 |
| 09:32:12 |
35.52 |
45 |
6897 |
卖出 |
| 09:32:15 |
35.61 |
35 |
6932 |
买入 |
| 09:32:18 |
35.6 |
52 |
6984 |
卖出 |
| 09:32:21 |
35.63 |
24 |
7008 |
买入 |
| 09:32:24 |
35.7 |
26 |
7034 |
买入 |
| 09:32:27 |
35.72 |
17 |
7051 |
买入 |
| 09:32:30 |
35.72 |
3 |
7054 |
卖出 |
| 09:32:33 |
35.72 |
66 |
7120 |
卖出 |
| 09:32:36 |
35.76 |
64 |
7184 |
买入 |
| 09:32:39 |
35.77 |
26 |
7210 |
卖出 |
| 09:32:42 |
35.89 |
107 |
7317 |
买入 |
| 09:32:45 |
35.89 |
14 |
7331 |
卖出 |
| 09:32:48 |
35.91 |
146 |
7477 |
买入 |
| 09:32:51 |
35.89 |
84 |
7561 |
卖出 |
| 09:32:54 |
35.91 |
49 |
7610 |
买入 |
| 09:32:57 |
35.99 |
55 |
7665 |
买入 |
| 09:33:00 |
35.91 |
208 |
7873 |
卖出 |
| 09:33:03 |
35.99 |
52 |
7925 |
买入 |
| 09:33:06 |
35.99 |
81 |
8006 |
卖出 |
| 09:33:09 |
36 |
99 |
8105 |
买入 |
| 09:33:12 |
35.94 |
82 |
8187 |
卖出 |
| 09:33:15 |
36.01 |
82 |
8269 |
买入 |
| 09:33:18 |
35.92 |
560 |
8829 |
卖出 |
| 09:33:21 |
35.78 |
203 |
9032 |
卖出 |
| 09:33:24 |
35.84 |
3 |
9035 |
买入 |
| 09:33:27 |
35.73 |
307 |
9342 |
卖出 |
| 09:33:30 |
35.74 |
36 |
9378 |
买入 |
| 09:33:33 |
35.76 |
35 |
9413 |
买入 |
| 09:33:36 |
35.65 |
39 |
9452 |
卖出 |
| 09:33:39 |
35.63 |
22 |
9474 |
卖出 |
| 09:33:42 |
35.64 |
91 |
9565 |
买入 |
| 09:33:45 |
35.63 |
107 |
9672 |
买入 |
| 09:33:48 |
35.6 |
4 |
9676 |
卖出 |
| 09:33:51 |
35.54 |
9 |
9685 |
卖出 |
| 09:33:54 |
35.54 |
18 |
9703 |
买入 |
| 09:33:57 |
35.52 |
128 |
9831 |
卖出 |
| 09:34:00 |
35.56 |
17 |
9848 |
买入 |
| 09:34:03 |
35.54 |
15 |
9863 |
卖出 |
| 09:34:06 |
35.52 |
292 |
10155 |
卖出 |
| 09:34:09 |
35.6 |
111 |
10266 |
卖出 |
| 09:34:12 |
35.63 |
53 |
10319 |
买入 |
| 09:34:15 |
35.76 |
119 |
10438 |
买入 |
| 09:34:18 |
35.78 |
70 |
10508 |
买入 |
| 09:34:21 |
35.76 |
6 |
10514 |
卖出 |
| 09:34:24 |
35.88 |
17 |
10531 |
买入 |
| 09:34:27 |
35.76 |
21 |
10552 |
卖出 |
| 09:34:30 |
35.97 |
97 |
10649 |
买入 |
| 09:34:36 |
35.97 |
17 |
10666 |
卖出 |
| 09:34:39 |
35.97 |
4 |
10670 |
卖出 |
| 09:34:42 |
35.95 |
75 |
10745 |
卖出 |
| 09:34:45 |
35.97 |
66 |
10811 |
买入 |
| 09:34:48 |
36 |
20 |
10831 |
卖出 |
| 09:34:51 |
36.02 |
50 |
10881 |
买入 |
| 09:34:54 |
36.1 |
84 |
10965 |
买入 |
| 09:35:00 |
36.13 |
14 |
10979 |
买入 |
| 09:35:03 |
36.19 |
7 |
10986 |
买入 |
| 09:35:06 |
36.2 |
48 |
11034 |
买入 |
| 09:35:09 |
36.2 |
58 |
11092 |
买入 |
| 09:35:12 |
36.21 |
45 |
11137 |
买入 |
| 09:35:15 |
36.21 |
20 |
11157 |
卖出 |
| 09:35:18 |
36.24 |
10 |
11167 |
买入 |
| 09:35:21 |
36.22 |
26 |
11193 |
卖出 |
| 09:35:24 |
36.21 |
23 |
11216 |
卖出 |
| 09:35:27 |
36.24 |
71 |
11287 |
买入 |
| 09:35:30 |
36.21 |
171 |
11458 |
卖出 |
| 09:35:33 |
36.2 |
14 |
11472 |
卖出 |
| 09:35:36 |
36.2 |
121 |
11593 |
卖出 |
| 09:35:39 |
36.24 |
141 |
11734 |
买入 |
| 09:35:42 |
36.22 |
22 |
11756 |
卖出 |
| 09:35:45 |
36.1 |
4 |
11760 |
卖出 |
| 09:35:51 |
36.1 |
11 |
11771 |
买入 |
| 09:35:54 |
36.1 |
48 |
11819 |
买入 |
| 09:35:57 |
36.08 |
81 |
11900 |
卖出 |
| 09:36:00 |
36.07 |
34 |
11934 |
卖出 |
| 09:36:03 |
36.08 |
20 |
11954 |
买入 |
| 09:36:06 |
36.1 |
32 |
11986 |
买入 |
| 09:36:09 |
36.08 |
19 |
12005 |
卖出 |
| 09:36:12 |
36.06 |
12 |
12017 |
买入 |
| 09:36:15 |
36.01 |
2 |
12019 |
卖出 |
| 09:36:18 |
36.01 |
9 |
12028 |
卖出 |
| 09:36:21 |
36.06 |
9 |
12037 |
买入 |
| 09:36:24 |
36 |
34 |
12071 |
卖出 |
| 09:36:27 |
36.06 |
2 |
12073 |
买入 |
| 09:36:30 |
36.01 |
24 |
12097 |
买入 |
| 09:36:33 |
36 |
4 |
12101 |
卖出 |
| 09:36:39 |
36 |
152 |
12253 |
卖出 |
| 09:36:42 |
36 |
15 |
12268 |
买入 |
| 09:36:45 |
35.88 |
6 |
12274 |
卖出 |
| 09:36:51 |
35.93 |
5 |
12279 |
买入 |
| 09:36:54 |
36 |
85 |
12364 |
买入 |
| 09:36:57 |
35.93 |
5 |
12369 |
卖出 |
| 09:37:00 |
35.98 |
5 |
12374 |
买入 |
| 09:37:03 |
35.9 |
2 |
12376 |
卖出 |
| 09:37:06 |
35.93 |
45 |
12421 |
买入 |
| 09:37:09 |
35.91 |
2 |
12423 |
卖出 |
| 09:37:12 |
35.9 |
56 |
12479 |
卖出 |
| 09:37:15 |
36 |
31 |
12510 |
买入 |
| 09:37:18 |
36.05 |
22 |
12532 |
买入 |
| 09:37:21 |
36 |
15 |
12547 |
卖出 |
| 09:37:27 |
36.09 |
116 |
12663 |
买入 |
| 09:37:30 |
36.03 |
17 |
12680 |
卖出 |
| 09:37:33 |
36.05 |
8 |
12688 |
买入 |
| 09:37:36 |
36.1 |
2 |
12690 |
卖出 |
| 09:37:42 |
36.15 |
31 |
12721 |
买入 |
| 09:37:45 |
36.15 |
2 |
12723 |
买入 |
| 09:37:48 |
36.12 |
4 |
12727 |
买入 |
| 09:37:51 |
36.15 |
8 |
12735 |
买入 |
| 09:37:54 |
36.16 |
1 |
12736 |
卖出 |
| 09:37:57 |
36.16 |
1 |
12737 |
卖出 |
| 09:38:00 |
36.2 |
4 |
12741 |
买入 |
| 09:38:03 |
36.3 |
54 |
12795 |
买入 |
| 09:38:06 |
36.3 |
20 |
12815 |
卖出 |
| 09:38:09 |
36.3 |
7 |
12822 |
卖出 |
| 09:38:12 |
36.32 |
4 |
12826 |
买入 |
| 09:38:18 |
36.5 |
263 |
13089 |
买入 |
| 09:38:21 |
36.5 |
8 |
13097 |
卖出 |
| 09:38:24 |
36.6 |
14 |
13111 |
买入 |
| 09:38:27 |
36.65 |
86 |
13197 |
买入 |
| 09:38:30 |
36.7 |
276 |
13473 |
买入 |
| 09:38:33 |
36.7 |
31 |
13504 |
卖出 |
| 09:38:36 |
36.75 |
1 |
13505 |
买入 |
| 09:38:39 |
36.79 |
114 |
13619 |
买入 |
| 09:38:42 |
36.79 |
129 |
13748 |
买入 |
| 09:38:45 |
36.79 |
89 |
13837 |
卖出 |
| 09:38:48 |
36.79 |
7 |
13844 |
卖出 |
| 09:38:51 |
36.8 |
12 |
13856 |
卖出 |
| 09:38:54 |
36.84 |
76 |
13932 |
买入 |
| 09:38:57 |
36.83 |
16 |
13948 |
卖出 |
| 09:39:00 |
36.85 |
33 |
13981 |
买入 |
| 09:39:06 |
36.85 |
4 |
13985 |
卖出 |
| 09:39:09 |
36.88 |
40 |
14025 |
买入 |
| 09:39:12 |
36.88 |
86 |
14111 |
卖出 |
| 09:39:15 |
36.83 |
189 |
14300 |
卖出 |
| 09:39:18 |
36.86 |
10 |
14310 |
买入 |
| 09:39:21 |
36.83 |
13 |
14323 |
卖出 |
| 09:39:24 |
36.83 |
47 |
14370 |
买入 |
| 09:39:27 |
36.77 |
14 |
14384 |
卖出 |
| 09:39:30 |
36.83 |
108 |
14492 |
买入 |
| 09:39:33 |
36.74 |
29 |
14521 |
卖出 |
| 09:39:36 |
36.74 |
16 |
14537 |
买入 |
| 09:39:39 |
36.74 |
49 |
14586 |
买入 |
| 09:39:45 |
36.7 |
19 |
14605 |
卖出 |
| 09:39:48 |
36.75 |
49 |
14654 |
买入 |
| 09:39:51 |
36.6 |
14 |
14668 |
卖出 |
| 09:39:54 |
36.54 |
5 |
14673 |
卖出 |
| 09:39:57 |
36.68 |
5 |
14678 |
买入 |
| 09:40:03 |
36.7 |
16 |
14694 |
买入 |
| 09:40:06 |
36.5 |
21 |
14715 |
卖出 |
| 09:40:09 |
36.54 |
8 |
14723 |
买入 |
| 09:40:12 |
36.5 |
52 |
14775 |
卖出 |
| 09:40:15 |
36.73 |
42 |
14817 |
买入 |
| 09:40:18 |
36.5 |
9 |
14826 |
卖出 |
| 09:40:21 |
36.73 |
4 |
14830 |
买入 |
| 09:40:24 |
36.74 |
3 |
14833 |
买入 |
| 09:40:27 |
36.73 |
3 |
14836 |
卖出 |
| 09:40:30 |
36.78 |
38 |
14874 |
买入 |
| 09:40:33 |
36.73 |
57 |
14931 |
卖出 |
| 09:40:36 |
36.8 |
33 |
14964 |
买入 |
| 09:40:39 |
36.86 |
27 |
14991 |
买入 |
| 09:40:42 |
36.8 |
98 |
15089 |
卖出 |
| 09:40:45 |
36.81 |
4 |
15093 |
买入 |
| 09:40:48 |
36.9 |
35 |
15128 |
买入 |
| 09:40:51 |
36.92 |
78 |
15206 |
买入 |
| 09:40:54 |
36.93 |
21 |
15227 |
买入 |
| 09:40:57 |
36.94 |
21 |
15248 |
买入 |
| 09:41:00 |
36.94 |
19 |
15267 |
买入 |
| 09:41:03 |
36.99 |
179 |
15446 |
买入 |
| 09:41:06 |
37 |
138 |
15584 |
买入 |
| 09:41:09 |
36.96 |
59 |
15643 |
卖出 |
| 09:41:12 |
37 |
135 |
15778 |
买入 |
| 09:41:15 |
37 |
151 |
15929 |
买入 |
| 09:41:18 |
37 |
83 |
16012 |
买入 |
| 09:41:21 |
37.19 |
68 |
16080 |
买入 |
| 09:41:24 |
37.01 |
12 |
16092 |
卖出 |
| 09:41:27 |
37.16 |
32 |
16124 |
买入 |
| 09:41:30 |
37.16 |
25 |
16149 |
买入 |
| 09:41:33 |
37.17 |
17 |
16166 |
买入 |
| 09:41:36 |
37.17 |
13 |
16179 |
卖出 |
| 09:41:39 |
37.22 |
136 |
16315 |
买入 |
| 09:41:42 |
37.24 |
21 |
16336 |
买入 |
| 09:41:45 |
37.27 |
21 |
16357 |
买入 |
| 09:41:48 |
37.28 |
28 |
16385 |
买入 |
| 09:41:54 |
37.4 |
109 |
16494 |
买入 |
| 09:41:57 |
37.6 |
403 |
16897 |
买入 |
| 09:42:00 |
37.61 |
36 |
16933 |
卖出 |
| 09:42:03 |
37.53 |
149 |
17082 |
卖出 |
| 09:42:06 |
37.6 |
31 |
17113 |
买入 |
| 09:42:09 |
37.54 |
78 |
17191 |
卖出 |
| 09:42:12 |
37.54 |
143 |
17334 |
卖出 |
| 09:42:15 |
37.6 |
183 |
17517 |
买入 |
| 09:42:18 |
37.54 |
74 |
17591 |
卖出 |
| 09:42:21 |
37.52 |
99 |
17690 |
买入 |