金卡智能[300349]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.7 |
2 |
2 |
集合竞价 |
| 09:15:21 |
11.7 |
4 |
4 |
集合竞价 |
| 09:16:24 |
11.7 |
23 |
23 |
集合竞价 |
| 09:19:33 |
11.7 |
23 |
23 |
集合竞价 |
| 09:20:48 |
11.7 |
23 |
23 |
集合竞价 |
| 09:21:51 |
11.7 |
54 |
54 |
集合竞价 |
| 09:23:30 |
11.7 |
153 |
153 |
集合竞价 |
| 09:23:48 |
11.7 |
153 |
153 |
集合竞价 |
| 09:24:24 |
11.7 |
153 |
153 |
集合竞价 |
| 09:24:33 |
11.7 |
153 |
153 |
集合竞价 |
| 09:24:42 |
11.7 |
153 |
153 |
集合竞价 |
| 09:24:51 |
11.69 |
153 |
153 |
集合竞价 |
| 09:25:00 |
11.7 |
268 |
268 |
集合竞价 |
| 09:25:03 |
11.7 |
455 |
723 |
买入 |
| 09:30:03 |
11.66 |
121 |
844 |
卖出 |
| 09:30:06 |
11.66 |
60 |
904 |
买入 |
| 09:30:09 |
11.7 |
116 |
1020 |
买入 |
| 09:30:12 |
11.73 |
20 |
1040 |
买入 |
| 09:30:15 |
11.75 |
88 |
1128 |
买入 |
| 09:30:18 |
11.79 |
101 |
1229 |
买入 |
| 09:30:21 |
11.73 |
13 |
1242 |
卖出 |
| 09:30:24 |
11.73 |
18 |
1260 |
卖出 |
| 09:30:27 |
11.73 |
14 |
1274 |
卖出 |
| 09:30:33 |
11.7 |
2 |
1276 |
卖出 |
| 09:30:36 |
11.7 |
3 |
1279 |
卖出 |
| 09:30:39 |
11.7 |
17 |
1296 |
买入 |
| 09:30:42 |
11.73 |
48 |
1344 |
买入 |
| 09:30:45 |
11.76 |
29 |
1373 |
买入 |
| 09:30:48 |
11.73 |
33 |
1406 |
卖出 |
| 09:30:51 |
11.74 |
83 |
1489 |
买入 |
| 09:30:54 |
11.73 |
8 |
1497 |
卖出 |
| 09:30:57 |
11.73 |
13 |
1510 |
买入 |
| 09:31:00 |
11.71 |
14 |
1524 |
买入 |
| 09:31:03 |
11.73 |
8 |
1532 |
买入 |
| 09:31:06 |
11.73 |
6 |
1538 |
买入 |
| 09:31:12 |
11.71 |
1 |
1539 |
卖出 |
| 09:31:15 |
11.71 |
8 |
1547 |
卖出 |
| 09:31:18 |
11.71 |
10 |
1557 |
买入 |
| 09:31:21 |
11.7 |
20 |
1577 |
卖出 |
| 09:31:24 |
11.7 |
35 |
1612 |
卖出 |
| 09:31:27 |
11.71 |
10 |
1622 |
买入 |
| 09:31:30 |
11.71 |
3 |
1625 |
卖出 |
| 09:31:36 |
11.71 |
22 |
1647 |
买入 |
| 09:31:39 |
11.71 |
7 |
1654 |
买入 |
| 09:31:42 |
11.71 |
59 |
1713 |
卖出 |
| 09:31:51 |
11.72 |
1 |
1714 |
卖出 |
| 09:32:00 |
11.71 |
1 |
1715 |
卖出 |
| 09:32:03 |
11.71 |
126 |
1841 |
卖出 |
| 09:32:06 |
11.71 |
94 |
1935 |
卖出 |
| 09:32:09 |
11.68 |
300 |
2235 |
卖出 |
| 09:32:12 |
11.67 |
21 |
2256 |
卖出 |
| 09:32:15 |
11.71 |
18 |
2274 |
买入 |
| 09:32:21 |
11.71 |
3 |
2277 |
买入 |
| 09:32:24 |
11.71 |
56 |
2333 |
买入 |
| 09:32:27 |
11.71 |
78 |
2411 |
买入 |
| 09:32:30 |
11.71 |
133 |
2544 |
买入 |
| 09:32:33 |
11.71 |
23 |
2567 |
卖出 |
| 09:32:36 |
11.71 |
2 |
2569 |
卖出 |
| 09:32:39 |
11.71 |
6 |
2575 |
买入 |
| 09:32:42 |
11.71 |
5 |
2580 |
买入 |
| 09:32:45 |
11.71 |
45 |
2625 |
买入 |
| 09:32:48 |
11.74 |
68 |
2693 |
买入 |
| 09:32:51 |
11.74 |
2 |
2695 |
买入 |
| 09:32:54 |
11.74 |
5 |
2700 |
卖出 |
| 09:32:57 |
11.73 |
6 |
2706 |
卖出 |
| 09:33:03 |
11.73 |
2 |
2708 |
卖出 |
| 09:33:06 |
11.74 |
1 |
2709 |
买入 |
| 09:33:09 |
11.74 |
9 |
2718 |
买入 |
| 09:33:12 |
11.75 |
56 |
2774 |
买入 |
| 09:33:15 |
11.76 |
1 |
2775 |
买入 |
| 09:33:18 |
11.76 |
1 |
2776 |
买入 |
| 09:33:21 |
11.76 |
10 |
2786 |
买入 |
| 09:33:24 |
11.78 |
18 |
2804 |
买入 |
| 09:33:27 |
11.78 |
1 |
2805 |
买入 |
| 09:33:30 |
11.78 |
50 |
2855 |
买入 |
| 09:33:33 |
11.77 |
128 |
2983 |
卖出 |
| 09:33:36 |
11.77 |
4 |
2987 |
买入 |
| 09:33:39 |
11.77 |
9 |
2996 |
买入 |
| 09:33:42 |
11.77 |
6 |
3002 |
买入 |
| 09:33:45 |
11.77 |
22 |
3024 |
买入 |
| 09:33:48 |
11.78 |
15 |
3039 |
买入 |
| 09:33:51 |
11.78 |
2 |
3041 |
买入 |
| 09:33:54 |
11.79 |
3 |
3044 |
买入 |
| 09:33:57 |
11.79 |
8 |
3052 |
买入 |
| 09:34:00 |
11.79 |
1 |
3053 |
买入 |
| 09:34:03 |
11.79 |
16 |
3069 |
买入 |
| 09:34:06 |
11.79 |
2 |
3071 |
买入 |
| 09:34:12 |
11.79 |
48 |
3119 |
买入 |
| 09:34:15 |
11.77 |
3 |
3122 |
卖出 |
| 09:34:18 |
11.79 |
9 |
3131 |
买入 |
| 09:34:21 |
11.79 |
37 |
3168 |
买入 |
| 09:34:24 |
11.77 |
2 |
3170 |
卖出 |
| 09:34:27 |
11.76 |
23 |
3193 |
卖出 |
| 09:34:30 |
11.75 |
24 |
3217 |
卖出 |
| 09:34:33 |
11.74 |
11 |
3228 |
卖出 |
| 09:34:36 |
11.75 |
300 |
3528 |
买入 |
| 09:34:42 |
11.74 |
29 |
3557 |
卖出 |
| 09:34:45 |
11.74 |
9 |
3566 |
卖出 |
| 09:34:48 |
11.74 |
10 |
3576 |
卖出 |
| 09:34:51 |
11.73 |
2 |
3578 |
卖出 |
| 09:34:54 |
11.74 |
22 |
3600 |
买入 |
| 09:34:57 |
11.72 |
60 |
3660 |
卖出 |
| 09:35:00 |
11.71 |
12 |
3672 |
卖出 |
| 09:35:03 |
11.71 |
326 |
3998 |
卖出 |
| 09:35:06 |
11.68 |
299 |
4297 |
卖出 |
| 09:35:09 |
11.72 |
184 |
4481 |
买入 |
| 09:35:12 |
11.69 |
3 |
4484 |
卖出 |
| 09:35:15 |
11.7 |
35 |
4519 |
买入 |
| 09:35:18 |
11.7 |
17 |
4536 |
卖出 |
| 09:35:21 |
11.66 |
100 |
4636 |
卖出 |
| 09:35:24 |
11.7 |
25 |
4661 |
买入 |
| 09:35:30 |
11.7 |
6 |
4667 |
买入 |
| 09:35:33 |
11.71 |
26 |
4693 |
买入 |
| 09:35:36 |
11.7 |
131 |
4824 |
卖出 |
| 09:35:39 |
11.7 |
12 |
4836 |
买入 |
| 09:35:42 |
11.7 |
7 |
4843 |
买入 |
| 09:35:45 |
11.7 |
6 |
4849 |
买入 |
| 09:35:48 |
11.7 |
3 |
4852 |
买入 |
| 09:35:51 |
11.7 |
122 |
4974 |
买入 |
| 09:35:54 |
11.71 |
8 |
4982 |
买入 |
| 09:35:57 |
11.7 |
42 |
5024 |
卖出 |
| 09:36:00 |
11.7 |
4 |
5028 |
买入 |
| 09:36:03 |
11.72 |
5 |
5033 |
买入 |
| 09:36:06 |
11.71 |
2 |
5035 |
卖出 |
| 09:36:09 |
11.74 |
3 |
5038 |
买入 |
| 09:36:12 |
11.75 |
108 |
5146 |
买入 |
| 09:36:15 |
11.77 |
43 |
5189 |
买入 |
| 09:36:18 |
11.78 |
30 |
5219 |
卖出 |
| 09:36:21 |
11.79 |
35 |
5254 |
买入 |
| 09:36:24 |
11.79 |
14 |
5268 |
买入 |
| 09:36:27 |
11.79 |
6 |
5274 |
买入 |
| 09:36:30 |
11.77 |
47 |
5321 |
卖出 |
| 09:36:33 |
11.79 |
128 |
5449 |
买入 |
| 09:36:36 |
11.79 |
27 |
5476 |
卖出 |
| 09:36:39 |
11.79 |
11 |
5487 |
卖出 |
| 09:36:42 |
11.8 |
6 |
5493 |
买入 |
| 09:36:45 |
11.79 |
161 |
5654 |
卖出 |
| 09:36:48 |
11.79 |
24 |
5678 |
卖出 |
| 09:36:51 |
11.75 |
61 |
5739 |
卖出 |
| 09:36:54 |
11.75 |
11 |
5750 |
卖出 |
| 09:36:57 |
11.79 |
435 |
6185 |
买入 |
| 09:37:00 |
11.79 |
68 |
6253 |
买入 |
| 09:37:06 |
11.83 |
3 |
6256 |
买入 |
| 09:37:12 |
11.81 |
35 |
6291 |
卖出 |
| 09:37:15 |
11.79 |
97 |
6388 |
卖出 |
| 09:37:18 |
11.79 |
5 |
6393 |
买入 |
| 09:37:21 |
11.81 |
9 |
6402 |
买入 |
| 09:37:24 |
11.81 |
2 |
6404 |
买入 |
| 09:37:27 |
11.8 |
7 |
6411 |
卖出 |
| 09:37:30 |
11.8 |
7 |
6418 |
卖出 |
| 09:37:33 |
11.78 |
6 |
6424 |
卖出 |
| 09:37:36 |
11.78 |
23 |
6447 |
卖出 |
| 09:37:39 |
11.77 |
7 |
6454 |
卖出 |
| 09:37:42 |
11.78 |
65 |
6519 |
买入 |
| 09:37:45 |
11.78 |
6 |
6525 |
买入 |
| 09:37:51 |
11.81 |
101 |
6626 |
买入 |
| 09:37:54 |
11.78 |
17 |
6643 |
卖出 |
| 09:37:57 |
11.81 |
21 |
6664 |
买入 |
| 09:38:00 |
11.81 |
50 |
6714 |
买入 |
| 09:38:06 |
11.81 |
3 |
6717 |
买入 |
| 09:38:09 |
11.81 |
15 |
6732 |
买入 |
| 09:38:12 |
11.77 |
12 |
6744 |
卖出 |
| 09:38:15 |
11.81 |
260 |
7004 |
买入 |
| 09:38:18 |
11.75 |
17 |
7021 |
卖出 |
| 09:38:21 |
11.8 |
4 |
7025 |
买入 |
| 09:38:27 |
11.76 |
3 |
7028 |
卖出 |
| 09:38:33 |
11.76 |
3 |
7031 |
买入 |
| 09:38:36 |
11.75 |
27 |
7058 |
卖出 |
| 09:38:39 |
11.76 |
24 |
7082 |
买入 |
| 09:38:42 |
11.76 |
4 |
7086 |
买入 |
| 09:38:45 |
11.75 |
2 |
7088 |
卖出 |
| 09:38:48 |
11.72 |
2 |
7090 |
卖出 |
| 09:38:54 |
11.7 |
207 |
7297 |
卖出 |
| 09:38:57 |
11.76 |
2 |
7299 |
买入 |
| 09:39:00 |
11.72 |
205 |
7504 |
卖出 |
| 09:39:03 |
11.75 |
10 |
7514 |
买入 |
| 09:39:06 |
11.75 |
160 |
7674 |
买入 |
| 09:39:09 |
11.75 |
12 |
7686 |
买入 |
| 09:39:18 |
11.72 |
21 |
7707 |
卖出 |
| 09:39:21 |
11.72 |
43 |
7750 |
卖出 |
| 09:39:24 |
11.72 |
41 |
7791 |
卖出 |
| 09:39:27 |
11.72 |
18 |
7809 |
卖出 |
| 09:39:30 |
11.72 |
9 |
7818 |
卖出 |
| 09:39:33 |
11.75 |
17 |
7835 |
买入 |
| 09:39:36 |
11.72 |
203 |
8038 |
卖出 |
| 09:39:39 |
11.74 |
1 |
8039 |
买入 |
| 09:39:42 |
11.76 |
38 |
8077 |
买入 |
| 09:39:45 |
11.76 |
8 |
8085 |
卖出 |
| 09:39:48 |
11.76 |
6 |
8091 |
卖出 |
| 09:39:51 |
11.76 |
7 |
8098 |
卖出 |
| 09:39:54 |
11.77 |
12 |
8110 |
买入 |
| 09:39:57 |
11.77 |
2 |
8112 |
买入 |
| 09:40:06 |
11.77 |
12 |
8124 |
买入 |
| 09:40:09 |
11.77 |
1 |
8125 |
买入 |
| 09:40:12 |
11.77 |
32 |
8157 |
买入 |
| 09:40:15 |
11.79 |
8 |
8165 |
买入 |
| 09:40:18 |
11.79 |
10 |
8175 |
买入 |
| 09:40:21 |
11.8 |
3 |
8178 |
买入 |
| 09:40:30 |
11.8 |
10 |
8188 |
买入 |
| 09:40:33 |
11.79 |
4 |
8192 |
卖出 |
| 09:40:36 |
11.79 |
4 |
8196 |
卖出 |
| 09:40:39 |
11.81 |
16 |
8212 |
买入 |
| 09:40:42 |
11.79 |
5 |
8217 |
卖出 |
| 09:40:45 |
11.78 |
1 |
8218 |
卖出 |
| 09:40:48 |
11.78 |
41 |
8259 |
卖出 |
| 09:40:51 |
11.78 |
14 |
8273 |
卖出 |
| 09:40:54 |
11.75 |
342 |
8615 |
卖出 |
| 09:40:57 |
11.73 |
13 |
8628 |
卖出 |
| 09:41:00 |
11.76 |
47 |
8675 |
买入 |
| 09:41:09 |
11.77 |
6 |
8681 |
买入 |
| 09:41:15 |
11.75 |
3 |
8684 |
卖出 |
| 09:41:18 |
11.75 |
54 |
8738 |
卖出 |
| 09:41:21 |
11.75 |
39 |
8777 |
卖出 |
| 09:41:24 |
11.74 |
7 |
8784 |
卖出 |
| 09:41:27 |
11.74 |
5 |
8789 |
卖出 |
| 09:41:33 |
11.73 |
47 |
8836 |
卖出 |
| 09:41:36 |
11.73 |
58 |
8894 |
卖出 |
| 09:41:39 |
11.7 |
100 |
8994 |
卖出 |
| 09:41:42 |
11.7 |
3 |
8997 |
卖出 |
| 09:41:48 |
11.7 |
41 |
9038 |
卖出 |
| 09:41:51 |
11.7 |
113 |
9151 |
买入 |
| 09:42:03 |
11.73 |
12 |
9163 |
买入 |
| 09:42:06 |
11.71 |
2 |
9165 |
卖出 |
| 09:42:09 |
11.73 |
14 |
9179 |
买入 |
| 09:42:12 |
11.73 |
15 |
9194 |
买入 |
| 09:42:18 |
11.71 |
8 |
9202 |
卖出 |
| 09:42:21 |
11.72 |
178 |
9380 |
卖出 |
| 09:42:24 |
11.71 |
17 |
9397 |
卖出 |
| 09:42:30 |
11.72 |
10 |
9407 |
买入 |
| 09:42:33 |
11.72 |
17 |
9424 |
买入 |
| 09:42:36 |
11.72 |
515 |
9939 |
买入 |
| 09:42:39 |
11.71 |
2 |
9941 |
卖出 |
| 09:42:42 |
11.71 |
1 |
9942 |
买入 |
| 09:42:45 |
11.71 |
6 |
9948 |
买入 |
| 09:42:48 |
11.7 |
22 |
9970 |
卖出 |
| 09:42:51 |
11.72 |
6 |
9976 |
买入 |
| 09:42:54 |
11.73 |
17 |
9993 |
买入 |
| 09:43:00 |
11.74 |
2 |
9995 |
买入 |
| 09:43:03 |
11.74 |
1 |
9996 |
买入 |
| 09:43:06 |
11.74 |
3 |
9999 |
卖出 |
| 09:43:09 |
11.73 |
11 |
10010 |
卖出 |
| 09:43:12 |
11.74 |
26 |
10036 |
买入 |
| 09:43:15 |
11.74 |
4 |
10040 |
买入 |
| 09:43:18 |
11.73 |
36 |
10076 |
卖出 |
| 09:43:21 |
11.73 |
1 |
10077 |
卖出 |
| 09:43:24 |
11.74 |
3 |
10080 |
买入 |
| 09:43:27 |
11.73 |
128 |
10208 |
卖出 |
| 09:43:33 |
11.73 |
144 |
10352 |
买入 |
| 09:43:39 |
11.74 |
18 |
10370 |
卖出 |
| 09:43:42 |
11.76 |
7 |
10377 |
买入 |
| 09:43:45 |
11.76 |
2 |
10379 |
卖出 |
| 09:43:48 |
11.77 |
19 |
10398 |
买入 |
| 09:43:57 |
11.77 |
193 |
10591 |
买入 |
| 09:44:03 |
11.77 |
4 |
10595 |
卖出 |
| 09:44:06 |
11.78 |
3 |
10598 |
买入 |
| 09:44:09 |
11.78 |
8 |
10606 |
卖出 |
| 09:44:12 |
11.78 |
12 |
10618 |
卖出 |
| 09:44:15 |
11.78 |
71 |
10689 |
卖出 |
| 09:44:18 |
11.78 |
17 |
10706 |
买入 |
| 09:44:21 |
11.78 |
19 |
10725 |
买入 |
| 09:44:24 |
11.78 |
2 |
10727 |
卖出 |
| 09:44:27 |
11.78 |
6 |
10733 |
卖出 |
| 09:44:33 |
11.81 |
8 |
10741 |
买入 |
| 09:44:36 |
11.78 |
1 |
10742 |
卖出 |
| 09:44:39 |
11.78 |
1 |
10743 |
卖出 |
| 09:44:45 |
11.78 |
5 |
10748 |
卖出 |
| 09:44:48 |
11.78 |
54 |
10802 |
买入 |
| 09:44:51 |
11.78 |
6 |
10808 |
买入 |
| 09:44:57 |
11.78 |
24 |
10832 |
买入 |
| 09:45:00 |
11.78 |
10 |
10842 |
买入 |
| 09:45:09 |
11.78 |
2 |
10844 |
卖出 |
| 09:45:12 |
11.78 |
17 |
10861 |
卖出 |
| 09:45:15 |
11.78 |
2 |
10863 |
卖出 |
| 09:45:18 |
11.77 |
212 |
11075 |
卖出 |
| 09:45:21 |
11.77 |
2 |
11077 |
买入 |
| 09:45:24 |
11.77 |
7 |
11084 |
买入 |
| 09:45:27 |
11.77 |
1 |
11085 |
买入 |
| 09:45:33 |
11.75 |
7 |
11092 |
卖出 |
| 09:45:36 |
11.75 |
83 |
11175 |
买入 |
| 09:45:39 |
11.75 |
126 |
11301 |
买入 |
| 09:45:42 |
11.76 |
26 |
11327 |
买入 |
| 09:45:45 |
11.76 |
9 |
11336 |
买入 |
| 09:45:48 |
11.76 |
15 |
11351 |
买入 |
| 09:45:51 |
11.74 |
100 |
11451 |
卖出 |
| 09:45:54 |
11.73 |
15 |
11466 |
卖出 |
| 09:46:06 |
11.77 |
12 |
11478 |
买入 |
| 09:46:15 |
11.76 |
170 |
11648 |
卖出 |
| 09:46:18 |
11.77 |
42 |
11690 |
买入 |
| 09:46:21 |
11.77 |
7 |
11697 |
买入 |
| 09:46:24 |
11.77 |
15 |
11712 |
买入 |
| 09:46:33 |
11.77 |
50 |
11762 |
买入 |
| 09:46:36 |
11.76 |
122 |
11884 |
卖出 |
| 09:46:39 |
11.75 |
11 |
11895 |
卖出 |
| 09:46:42 |
11.76 |
4 |
11899 |
买入 |
| 09:46:45 |
11.75 |
3 |
11902 |
卖出 |
| 09:46:48 |
11.76 |
23 |
11925 |
买入 |
| 09:46:51 |
11.76 |
51 |
11976 |
买入 |
| 09:46:54 |
11.76 |
2 |
11978 |
买入 |
| 09:46:57 |
11.76 |
123 |
12101 |
买入 |
| 09:47:00 |
11.76 |
2 |
12103 |
买入 |