金丹科技[300829]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
34.79 |
20 |
20 |
集合竞价 |
| 09:16:33 |
34.78 |
20 |
20 |
集合竞价 |
| 09:18:30 |
34.79 |
22 |
22 |
集合竞价 |
| 09:19:15 |
34.78 |
22 |
22 |
集合竞价 |
| 09:20:30 |
34.76 |
22 |
22 |
集合竞价 |
| 09:22:09 |
34.78 |
27 |
27 |
集合竞价 |
| 09:22:27 |
34.78 |
32 |
32 |
集合竞价 |
| 09:22:45 |
34.78 |
32 |
32 |
集合竞价 |
| 09:22:54 |
34.78 |
32 |
32 |
集合竞价 |
| 09:23:48 |
34.76 |
32 |
32 |
集合竞价 |
| 09:24:06 |
34.7 |
32 |
32 |
集合竞价 |
| 09:24:15 |
34.68 |
32 |
32 |
集合竞价 |
| 09:24:24 |
34.5 |
50 |
50 |
集合竞价 |
| 09:24:33 |
34.5 |
55 |
55 |
集合竞价 |
| 09:24:51 |
34.41 |
57 |
57 |
集合竞价 |
| 09:25:00 |
34.41 |
77 |
77 |
集合竞价 |
| 09:25:03 |
34.41 |
77 |
154 |
买入 |
| 09:30:03 |
34.3 |
4 |
158 |
卖出 |
| 09:30:06 |
34.38 |
70 |
228 |
买入 |
| 09:30:09 |
34.38 |
75 |
303 |
买入 |
| 09:30:15 |
34.35 |
12 |
315 |
买入 |
| 09:30:18 |
34.34 |
5 |
320 |
卖出 |
| 09:30:21 |
34.35 |
1 |
321 |
买入 |
| 09:30:24 |
34.38 |
9 |
330 |
买入 |
| 09:30:27 |
34.41 |
252 |
582 |
买入 |
| 09:30:30 |
34.4 |
13 |
595 |
卖出 |
| 09:30:33 |
34.5 |
14 |
609 |
买入 |
| 09:30:39 |
34.55 |
4 |
613 |
买入 |
| 09:30:42 |
34.55 |
5 |
618 |
买入 |
| 09:30:45 |
34.55 |
15 |
633 |
买入 |
| 09:30:48 |
34.57 |
91 |
724 |
买入 |
| 09:30:51 |
34.69 |
1 |
725 |
买入 |
| 09:30:54 |
34.69 |
1 |
726 |
买入 |
| 09:30:57 |
34.7 |
5 |
731 |
买入 |
| 09:31:03 |
34.7 |
3 |
734 |
买入 |
| 09:31:06 |
34.73 |
10 |
744 |
买入 |
| 09:31:09 |
34.62 |
9 |
753 |
卖出 |
| 09:31:12 |
34.69 |
6 |
759 |
买入 |
| 09:31:15 |
34.58 |
14 |
773 |
卖出 |
| 09:31:18 |
34.69 |
13 |
786 |
买入 |
| 09:31:21 |
34.64 |
9 |
795 |
卖出 |
| 09:31:24 |
34.62 |
18 |
813 |
卖出 |
| 09:31:27 |
34.77 |
26 |
839 |
买入 |
| 09:31:33 |
34.77 |
4 |
843 |
买入 |
| 09:31:36 |
34.72 |
5 |
848 |
卖出 |
| 09:31:39 |
34.77 |
2 |
850 |
买入 |
| 09:31:42 |
34.72 |
8 |
858 |
卖出 |
| 09:31:48 |
34.75 |
6 |
864 |
买入 |
| 09:31:51 |
34.73 |
2 |
866 |
卖出 |
| 09:31:54 |
34.7 |
5 |
871 |
卖出 |
| 09:31:57 |
34.69 |
2 |
873 |
卖出 |
| 09:32:03 |
34.69 |
1 |
874 |
买入 |
| 09:32:06 |
34.69 |
14 |
888 |
买入 |
| 09:32:09 |
34.69 |
3 |
891 |
买入 |
| 09:32:12 |
34.61 |
16 |
907 |
卖出 |
| 09:32:15 |
34.68 |
1 |
908 |
买入 |
| 09:32:18 |
34.68 |
13 |
921 |
买入 |
| 09:32:21 |
34.68 |
1 |
922 |
买入 |
| 09:32:24 |
34.7 |
20 |
942 |
买入 |
| 09:32:33 |
34.72 |
10 |
952 |
买入 |
| 09:32:36 |
34.75 |
15 |
967 |
买入 |
| 09:32:39 |
34.76 |
5 |
972 |
买入 |
| 09:32:45 |
34.7 |
1 |
973 |
卖出 |
| 09:32:48 |
34.78 |
53 |
1026 |
买入 |
| 09:32:57 |
34.76 |
10 |
1036 |
卖出 |
| 09:33:00 |
34.72 |
4 |
1040 |
卖出 |
| 09:33:03 |
34.76 |
1 |
1041 |
买入 |
| 09:33:06 |
34.75 |
24 |
1065 |
卖出 |
| 09:33:09 |
34.72 |
3 |
1068 |
卖出 |
| 09:33:12 |
34.72 |
1 |
1069 |
买入 |
| 09:33:15 |
34.76 |
1 |
1070 |
买入 |
| 09:33:18 |
34.76 |
1 |
1071 |
买入 |
| 09:33:21 |
34.76 |
2 |
1073 |
买入 |
| 09:33:24 |
34.72 |
16 |
1089 |
卖出 |
| 09:33:30 |
34.75 |
1 |
1090 |
买入 |
| 09:33:42 |
34.72 |
3 |
1093 |
卖出 |
| 09:33:45 |
34.72 |
4 |
1097 |
卖出 |
| 09:33:48 |
34.72 |
2 |
1099 |
买入 |
| 09:33:51 |
34.72 |
9 |
1108 |
买入 |
| 09:33:54 |
34.72 |
1 |
1109 |
买入 |
| 09:33:57 |
34.72 |
13 |
1122 |
买入 |
| 09:34:00 |
34.68 |
27 |
1149 |
卖出 |
| 09:34:03 |
34.72 |
8 |
1157 |
买入 |
| 09:34:21 |
34.69 |
1 |
1158 |
买入 |
| 09:34:27 |
34.7 |
10 |
1168 |
买入 |
| 09:34:30 |
34.6 |
3 |
1171 |
卖出 |
| 09:34:33 |
34.6 |
1 |
1172 |
卖出 |
| 09:34:42 |
34.6 |
19 |
1191 |
卖出 |
| 09:34:45 |
34.55 |
10 |
1201 |
卖出 |
| 09:34:51 |
34.51 |
1 |
1202 |
卖出 |
| 09:34:54 |
34.51 |
4 |
1206 |
买入 |
| 09:35:00 |
34.51 |
1 |
1207 |
买入 |
| 09:35:03 |
34.46 |
4 |
1211 |
卖出 |
| 09:35:06 |
34.33 |
56 |
1267 |
卖出 |
| 09:35:09 |
34.29 |
38 |
1305 |
卖出 |
| 09:35:12 |
34.31 |
44 |
1349 |
买入 |
| 09:35:15 |
34.31 |
21 |
1370 |
买入 |
| 09:35:18 |
34.17 |
9 |
1379 |
卖出 |
| 09:35:24 |
34.03 |
14 |
1393 |
卖出 |
| 09:35:27 |
34.27 |
1 |
1394 |
买入 |
| 09:35:30 |
34.28 |
12 |
1406 |
买入 |
| 09:35:36 |
34.37 |
13 |
1419 |
买入 |
| 09:35:42 |
34.3 |
2 |
1421 |
卖出 |
| 09:35:45 |
34.3 |
3 |
1424 |
卖出 |
| 09:36:00 |
34.3 |
11 |
1435 |
卖出 |
| 09:36:03 |
34.48 |
13 |
1448 |
买入 |
| 09:36:15 |
34.46 |
10 |
1458 |
卖出 |
| 09:36:21 |
34.47 |
1 |
1459 |
买入 |
| 09:36:33 |
34.47 |
1 |
1460 |
买入 |
| 09:36:42 |
34.47 |
5 |
1465 |
卖出 |
| 09:36:48 |
34.46 |
1 |
1466 |
买入 |
| 09:36:54 |
34.46 |
1 |
1467 |
买入 |
| 09:36:57 |
34.41 |
1 |
1468 |
卖出 |
| 09:37:03 |
34.4 |
9 |
1477 |
卖出 |
| 09:37:06 |
34.41 |
3 |
1480 |
买入 |
| 09:37:21 |
34.41 |
5 |
1485 |
买入 |
| 09:37:24 |
34.41 |
15 |
1500 |
买入 |
| 09:37:27 |
34.41 |
24 |
1524 |
卖出 |
| 09:37:30 |
34.4 |
2 |
1526 |
买入 |
| 09:37:33 |
34.4 |
1 |
1527 |
买入 |
| 09:37:36 |
34.4 |
1 |
1528 |
买入 |
| 09:37:39 |
34.37 |
1 |
1529 |
卖出 |
| 09:37:42 |
34.4 |
3 |
1532 |
买入 |
| 09:37:48 |
34.4 |
17 |
1549 |
买入 |
| 09:37:51 |
34.38 |
51 |
1600 |
卖出 |
| 09:37:54 |
34.38 |
2 |
1602 |
买入 |
| 09:37:57 |
34.38 |
28 |
1630 |
买入 |
| 09:38:00 |
34.38 |
1 |
1631 |
买入 |
| 09:38:03 |
34.4 |
8 |
1639 |
买入 |
| 09:38:09 |
34.38 |
10 |
1649 |
卖出 |
| 09:38:12 |
34.37 |
4 |
1653 |
卖出 |
| 09:38:15 |
34.37 |
4 |
1657 |
买入 |
| 09:38:18 |
34.38 |
3 |
1660 |
买入 |
| 09:38:21 |
34.38 |
1 |
1661 |
卖出 |
| 09:38:24 |
34.37 |
4 |
1665 |
买入 |
| 09:38:27 |
34.37 |
4 |
1669 |
买入 |
| 09:38:30 |
34.34 |
1 |
1670 |
卖出 |
| 09:38:36 |
34.34 |
4 |
1674 |
卖出 |
| 09:38:39 |
34.34 |
2 |
1676 |
买入 |
| 09:38:42 |
34.34 |
1 |
1677 |
买入 |
| 09:38:45 |
34.34 |
1 |
1678 |
买入 |
| 09:38:48 |
34.34 |
5 |
1683 |
买入 |
| 09:38:54 |
34.32 |
1 |
1684 |
卖出 |
| 09:38:57 |
34.34 |
3 |
1687 |
买入 |
| 09:39:00 |
34.31 |
14 |
1701 |
卖出 |
| 09:39:03 |
34.3 |
8 |
1709 |
卖出 |
| 09:39:06 |
34.3 |
51 |
1760 |
卖出 |
| 09:39:09 |
34.3 |
15 |
1775 |
卖出 |
| 09:39:12 |
34.31 |
20 |
1795 |
买入 |
| 09:39:15 |
34.31 |
2 |
1797 |
买入 |
| 09:39:18 |
34.3 |
1 |
1798 |
卖出 |
| 09:39:21 |
34.3 |
3 |
1801 |
卖出 |
| 09:39:24 |
34.2 |
14 |
1815 |
卖出 |
| 09:39:27 |
34.29 |
2 |
1817 |
买入 |
| 09:39:42 |
34.3 |
4 |
1821 |
买入 |
| 09:39:54 |
34.31 |
5 |
1826 |
买入 |
| 09:40:00 |
34.23 |
4 |
1830 |
卖出 |
| 09:40:06 |
34.23 |
4 |
1834 |
买入 |
| 09:40:09 |
34.23 |
1 |
1835 |
买入 |
| 09:40:15 |
34.23 |
3 |
1838 |
买入 |
| 09:40:18 |
34.21 |
5 |
1843 |
卖出 |
| 09:40:21 |
34.21 |
5 |
1848 |
买入 |
| 09:40:24 |
34.2 |
3 |
1851 |
卖出 |
| 09:40:27 |
34.2 |
14 |
1865 |
卖出 |
| 09:40:30 |
34.2 |
7 |
1872 |
买入 |
| 09:40:36 |
34.2 |
7 |
1879 |
买入 |
| 09:40:39 |
34.2 |
18 |
1897 |
买入 |
| 09:40:42 |
34.2 |
16 |
1913 |
买入 |
| 09:40:48 |
34.2 |
5 |
1918 |
买入 |
| 09:40:51 |
34.18 |
17 |
1935 |
卖出 |
| 09:40:54 |
34.18 |
7 |
1942 |
买入 |
| 09:41:00 |
34.18 |
1 |
1943 |
买入 |
| 09:41:06 |
34.18 |
2 |
1945 |
买入 |
| 09:41:12 |
34.15 |
13 |
1958 |
卖出 |
| 09:41:15 |
34.18 |
1 |
1959 |
买入 |
| 09:41:18 |
34.15 |
2 |
1961 |
卖出 |
| 09:41:24 |
34.18 |
37 |
1998 |
买入 |
| 09:41:27 |
34.18 |
33 |
2031 |
买入 |
| 09:41:30 |
34.13 |
2 |
2033 |
卖出 |
| 09:41:36 |
34.15 |
1 |
2034 |
买入 |
| 09:41:39 |
34.18 |
1 |
2035 |
买入 |
| 09:41:42 |
34.18 |
2 |
2037 |
买入 |
| 09:41:45 |
34.14 |
1 |
2038 |
卖出 |
| 09:41:48 |
34.18 |
2 |
2040 |
买入 |
| 09:41:54 |
34.13 |
4 |
2044 |
卖出 |
| 09:42:00 |
34.13 |
6 |
2050 |
买入 |
| 09:42:03 |
34.13 |
38 |
2088 |
买入 |
| 09:42:06 |
34.12 |
42 |
2130 |
卖出 |
| 09:42:12 |
34.12 |
15 |
2145 |
买入 |
| 09:42:15 |
34.11 |
2 |
2147 |
卖出 |
| 09:42:18 |
34.12 |
30 |
2177 |
买入 |
| 09:42:21 |
34.11 |
8 |
2185 |
卖出 |
| 09:42:30 |
34.09 |
23 |
2208 |
卖出 |
| 09:42:33 |
34.09 |
2 |
2210 |
买入 |
| 09:42:36 |
34.03 |
23 |
2233 |
卖出 |
| 09:42:39 |
34.09 |
6 |
2239 |
买入 |
| 09:42:45 |
34.09 |
2 |
2241 |
卖出 |
| 09:42:48 |
34.03 |
22 |
2263 |
卖出 |
| 09:42:54 |
34.07 |
8 |
2271 |
卖出 |
| 09:42:57 |
34.04 |
1 |
2272 |
卖出 |
| 09:43:03 |
34.04 |
16 |
2288 |
卖出 |
| 09:43:06 |
34.03 |
5 |
2293 |
卖出 |
| 09:43:09 |
34.03 |
20 |
2313 |
卖出 |
| 09:43:12 |
34.03 |
2 |
2315 |
卖出 |
| 09:43:15 |
34.03 |
28 |
2343 |
卖出 |
| 09:43:18 |
34.04 |
6 |
2349 |
买入 |
| 09:43:21 |
34.04 |
48 |
2397 |
买入 |
| 09:43:24 |
34.04 |
15 |
2412 |
卖出 |
| 09:43:27 |
34.09 |
4 |
2416 |
买入 |
| 09:43:30 |
34.08 |
40 |
2456 |
卖出 |
| 09:43:33 |
34.03 |
32 |
2488 |
卖出 |
| 09:43:36 |
34.03 |
4 |
2492 |
买入 |
| 09:43:42 |
34.03 |
4 |
2496 |
买入 |
| 09:43:45 |
34.02 |
79 |
2575 |
卖出 |
| 09:43:57 |
34.03 |
10 |
2585 |
卖出 |
| 09:44:00 |
34.15 |
5 |
2590 |
买入 |
| 09:44:03 |
34.06 |
13 |
2603 |
卖出 |
| 09:44:06 |
34.18 |
1 |
2604 |
买入 |
| 09:44:09 |
34.18 |
7 |
2611 |
买入 |
| 09:44:12 |
34.18 |
3 |
2614 |
买入 |
| 09:44:15 |
34.09 |
5 |
2619 |
卖出 |
| 09:44:24 |
34.18 |
22 |
2641 |
买入 |
| 09:44:30 |
34.17 |
1 |
2642 |
买入 |
| 09:44:39 |
34.17 |
7 |
2649 |
买入 |
| 09:44:42 |
34.18 |
3 |
2652 |
买入 |
| 09:44:45 |
34.17 |
4 |
2656 |
卖出 |
| 09:44:48 |
34.18 |
2 |
2658 |
买入 |
| 09:45:00 |
34.17 |
14 |
2672 |
买入 |
| 09:45:03 |
34.18 |
10 |
2682 |
买入 |
| 09:45:09 |
34.17 |
6 |
2688 |
卖出 |
| 09:45:12 |
34.18 |
3 |
2691 |
买入 |
| 09:45:15 |
34.18 |
1 |
2692 |
买入 |
| 09:45:18 |
34.18 |
12 |
2704 |
买入 |
| 09:45:21 |
34.15 |
1 |
2705 |
卖出 |
| 09:45:24 |
34.17 |
2 |
2707 |
买入 |
| 09:45:27 |
34.15 |
4 |
2711 |
卖出 |
| 09:45:42 |
34.13 |
11 |
2722 |
卖出 |
| 09:45:48 |
34.08 |
24 |
2746 |
卖出 |
| 09:45:51 |
34.1 |
5 |
2751 |
买入 |
| 09:45:54 |
34.08 |
28 |
2779 |
卖出 |
| 09:45:57 |
34.06 |
7 |
2786 |
卖出 |
| 09:46:00 |
34.08 |
1 |
2787 |
买入 |
| 09:46:03 |
34.06 |
17 |
2804 |
卖出 |
| 09:46:06 |
34.08 |
1 |
2805 |
买入 |
| 09:46:09 |
34.06 |
2 |
2807 |
卖出 |
| 09:46:12 |
34.08 |
5 |
2812 |
买入 |
| 09:46:15 |
34.08 |
1 |
2813 |
买入 |
| 09:46:18 |
34.06 |
11 |
2824 |
卖出 |
| 09:46:21 |
34.05 |
27 |
2851 |
卖出 |
| 09:46:27 |
34.08 |
12 |
2863 |
买入 |
| 09:46:30 |
34.07 |
21 |
2884 |
卖出 |
| 09:46:36 |
34.07 |
15 |
2899 |
卖出 |
| 09:46:45 |
34.07 |
8 |
2907 |
卖出 |
| 09:46:48 |
34.07 |
4 |
2911 |
买入 |
| 09:46:51 |
34.07 |
4 |
2915 |
买入 |
| 09:46:54 |
34.07 |
53 |
2968 |
买入 |
| 09:46:57 |
34.07 |
55 |
3023 |
买入 |
| 09:47:00 |
34.07 |
6 |
3029 |
卖出 |
| 09:47:06 |
34.14 |
4 |
3033 |
买入 |
| 09:47:15 |
34.18 |
3 |
3036 |
买入 |
| 09:47:24 |
34.2 |
14 |
3050 |
买入 |
| 09:47:48 |
34.18 |
5 |
3055 |
卖出 |
| 09:47:51 |
34.19 |
1 |
3056 |
买入 |
| 09:48:00 |
34.18 |
1 |
3057 |
卖出 |
| 09:48:06 |
34.12 |
1 |
3058 |
卖出 |
| 09:48:09 |
34.13 |
1 |
3059 |
买入 |
| 09:48:12 |
34.13 |
1 |
3060 |
卖出 |
| 09:48:18 |
34.1 |
7 |
3067 |
卖出 |
| 09:48:21 |
34.12 |
2 |
3069 |
买入 |
| 09:48:39 |
34.2 |
5 |
3074 |
买入 |
| 09:48:45 |
34.12 |
6 |
3080 |
卖出 |
| 09:48:57 |
34.19 |
2 |
3082 |
买入 |
| 09:49:12 |
34.2 |
4 |
3086 |
买入 |
| 09:49:24 |
34.12 |
3 |
3089 |
卖出 |
| 09:50:03 |
34.13 |
2 |
3091 |
卖出 |
| 09:50:18 |
34.19 |
42 |
3133 |
买入 |
| 09:50:27 |
34.13 |
2 |
3135 |
卖出 |
| 09:50:33 |
34.19 |
2 |
3137 |
卖出 |
| 09:50:36 |
34.19 |
1 |
3138 |
卖出 |
| 09:50:39 |
34.19 |
2 |
3140 |
卖出 |
| 09:50:42 |
34.19 |
4 |
3144 |
卖出 |
| 09:50:45 |
34.18 |
6 |
3150 |
买入 |
| 09:51:00 |
34.15 |
1 |
3151 |
卖出 |
| 09:51:03 |
34.15 |
5 |
3156 |
卖出 |
| 09:51:15 |
34.2 |
21 |
3177 |
买入 |
| 09:51:21 |
34.15 |
46 |
3223 |
卖出 |
| 09:51:24 |
34.15 |
1 |
3224 |
买入 |
| 09:51:57 |
34.2 |
15 |
3239 |
买入 |
| 09:52:12 |
34.15 |
7 |
3246 |
买入 |
| 09:52:18 |
34.15 |
17 |
3263 |
卖出 |
| 09:52:24 |
34.15 |
8 |
3271 |
卖出 |
| 09:52:27 |
34.18 |
23 |
3294 |
买入 |
| 09:52:33 |
34.18 |
6 |
3300 |
买入 |
| 09:52:36 |
34.12 |
15 |
3315 |
卖出 |
| 09:52:39 |
34.15 |
2 |
3317 |
买入 |
| 09:52:42 |
34.15 |
5 |
3322 |
买入 |
| 09:53:00 |
34.14 |
1 |
3323 |
卖出 |
| 09:53:03 |
34.15 |
2 |
3325 |
买入 |
| 09:53:09 |
34.15 |
2 |
3327 |
卖出 |
| 09:53:12 |
34.14 |
5 |
3332 |
卖出 |