金现代[300830]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.96 |
1165 |
1165 |
集合竞价 |
| 09:15:12 |
11.96 |
1962 |
1962 |
集合竞价 |
| 09:15:21 |
11.96 |
1965 |
1965 |
集合竞价 |
| 09:15:30 |
11.96 |
2065 |
2065 |
集合竞价 |
| 09:15:39 |
11.96 |
2288 |
2288 |
集合竞价 |
| 09:15:48 |
11.96 |
2383 |
2383 |
集合竞价 |
| 09:15:57 |
11.96 |
2502 |
2502 |
集合竞价 |
| 09:16:06 |
11.96 |
2645 |
2645 |
集合竞价 |
| 09:16:15 |
11.96 |
3016 |
3016 |
集合竞价 |
| 09:16:24 |
11.96 |
3214 |
3214 |
集合竞价 |
| 09:16:33 |
11.96 |
3407 |
3407 |
集合竞价 |
| 09:16:42 |
11.96 |
3559 |
3559 |
集合竞价 |
| 09:16:51 |
11.96 |
3717 |
3717 |
集合竞价 |
| 09:17:00 |
11.96 |
3914 |
3914 |
集合竞价 |
| 09:17:09 |
11.96 |
4405 |
4405 |
集合竞价 |
| 09:17:18 |
11.96 |
5079 |
5079 |
集合竞价 |
| 09:17:27 |
11.96 |
5443 |
5443 |
集合竞价 |
| 09:17:36 |
11.96 |
5543 |
5543 |
集合竞价 |
| 09:17:45 |
11.96 |
5963 |
5963 |
集合竞价 |
| 09:17:54 |
11.96 |
6342 |
6342 |
集合竞价 |
| 09:18:03 |
11.96 |
6457 |
6457 |
集合竞价 |
| 09:18:12 |
11.96 |
6883 |
6883 |
集合竞价 |
| 09:18:21 |
11.96 |
7152 |
7152 |
集合竞价 |
| 09:18:30 |
11.96 |
7754 |
7754 |
集合竞价 |
| 09:18:39 |
11.96 |
8083 |
8083 |
集合竞价 |
| 09:18:48 |
11.96 |
5996 |
5996 |
集合竞价 |
| 09:18:57 |
9.95 |
24 |
24 |
集合竞价 |
| 09:19:15 |
9.9 |
24 |
24 |
集合竞价 |
| 09:19:33 |
9.95 |
24 |
24 |
集合竞价 |
| 09:20:21 |
9.95 |
29 |
29 |
集合竞价 |
| 09:21:06 |
9.95 |
39 |
39 |
集合竞价 |
| 09:21:15 |
9.95 |
39 |
39 |
集合竞价 |
| 09:21:42 |
9.95 |
59 |
59 |
集合竞价 |
| 09:22:27 |
9.95 |
64 |
64 |
集合竞价 |
| 09:22:36 |
9.95 |
125 |
125 |
集合竞价 |
| 09:22:54 |
9.95 |
125 |
125 |
集合竞价 |
| 09:23:12 |
9.95 |
125 |
125 |
集合竞价 |
| 09:23:21 |
9.95 |
125 |
125 |
集合竞价 |
| 09:23:30 |
9.95 |
125 |
125 |
集合竞价 |
| 09:23:39 |
9.95 |
228 |
228 |
集合竞价 |
| 09:23:57 |
9.95 |
238 |
238 |
集合竞价 |
| 09:24:06 |
9.95 |
260 |
260 |
集合竞价 |
| 09:24:15 |
9.95 |
284 |
284 |
集合竞价 |
| 09:24:24 |
9.95 |
293 |
293 |
集合竞价 |
| 09:24:33 |
9.95 |
293 |
293 |
集合竞价 |
| 09:24:42 |
9.95 |
305 |
305 |
集合竞价 |
| 09:24:51 |
9.9 |
382 |
382 |
集合竞价 |
| 09:25:00 |
9.9 |
589 |
589 |
集合竞价 |
| 09:25:03 |
9.9 |
589 |
1178 |
买入 |
| 09:30:03 |
9.83 |
588 |
1766 |
卖出 |
| 09:30:06 |
9.83 |
137 |
1903 |
买入 |
| 09:30:09 |
9.83 |
217 |
2120 |
买入 |
| 09:30:12 |
9.83 |
123 |
2243 |
买入 |
| 09:30:15 |
9.83 |
187 |
2430 |
买入 |
| 09:30:18 |
9.83 |
6 |
2436 |
卖出 |
| 09:30:21 |
9.85 |
76 |
2512 |
买入 |
| 09:30:24 |
9.87 |
281 |
2793 |
买入 |
| 09:30:27 |
9.85 |
59 |
2852 |
卖出 |
| 09:30:30 |
9.9 |
123 |
2975 |
买入 |
| 09:30:33 |
9.93 |
18 |
2993 |
买入 |
| 09:30:36 |
9.93 |
26 |
3019 |
买入 |
| 09:30:39 |
9.93 |
11 |
3030 |
买入 |
| 09:30:42 |
9.93 |
117 |
3147 |
买入 |
| 09:30:45 |
9.93 |
91 |
3238 |
卖出 |
| 09:30:48 |
9.92 |
100 |
3338 |
卖出 |
| 09:30:51 |
9.95 |
14 |
3352 |
买入 |
| 09:30:54 |
9.95 |
2 |
3354 |
卖出 |
| 09:30:57 |
9.94 |
67 |
3421 |
卖出 |
| 09:31:00 |
9.94 |
15 |
3436 |
卖出 |
| 09:31:03 |
9.97 |
66 |
3502 |
买入 |
| 09:31:06 |
9.95 |
33 |
3535 |
卖出 |
| 09:31:12 |
9.98 |
186 |
3721 |
买入 |
| 09:31:15 |
9.99 |
46 |
3767 |
买入 |
| 09:31:18 |
10 |
4 |
3771 |
买入 |
| 09:31:21 |
10 |
42 |
3813 |
买入 |
| 09:31:24 |
10.02 |
78 |
3891 |
买入 |
| 09:31:27 |
10.01 |
20 |
3911 |
卖出 |
| 09:31:30 |
10.05 |
42 |
3953 |
买入 |
| 09:31:33 |
10 |
151 |
4104 |
卖出 |
| 09:31:36 |
10.01 |
46 |
4150 |
买入 |
| 09:31:39 |
10.02 |
47 |
4197 |
买入 |
| 09:31:42 |
10.01 |
122 |
4319 |
卖出 |
| 09:31:45 |
10.02 |
128 |
4447 |
买入 |
| 09:31:48 |
10 |
70 |
4517 |
卖出 |
| 09:31:51 |
10 |
27 |
4544 |
买入 |
| 09:31:54 |
10 |
18 |
4562 |
卖出 |
| 09:31:57 |
10.02 |
555 |
5117 |
买入 |
| 09:32:00 |
10.02 |
142 |
5259 |
卖出 |
| 09:32:03 |
10 |
189 |
5448 |
卖出 |
| 09:32:06 |
10.03 |
206 |
5654 |
买入 |
| 09:32:09 |
10.07 |
77 |
5731 |
买入 |
| 09:32:12 |
10.04 |
254 |
5985 |
卖出 |
| 09:32:15 |
10.06 |
101 |
6086 |
买入 |
| 09:32:18 |
10.08 |
32 |
6118 |
买入 |
| 09:32:21 |
10.09 |
2 |
6120 |
买入 |
| 09:32:24 |
10.09 |
18 |
6138 |
卖出 |
| 09:32:27 |
10.1 |
45 |
6183 |
买入 |
| 09:32:30 |
10.09 |
151 |
6334 |
卖出 |
| 09:32:33 |
10.1 |
10 |
6344 |
买入 |
| 09:32:36 |
10.14 |
53 |
6397 |
买入 |
| 09:32:39 |
10.12 |
22 |
6419 |
卖出 |
| 09:32:42 |
10.12 |
23 |
6442 |
卖出 |
| 09:32:45 |
10.15 |
338 |
6780 |
买入 |
| 09:32:48 |
10.15 |
85 |
6865 |
卖出 |
| 09:32:51 |
10.14 |
135 |
7000 |
卖出 |
| 09:32:54 |
10.17 |
219 |
7219 |
买入 |
| 09:32:57 |
10.17 |
144 |
7363 |
买入 |
| 09:33:00 |
10.15 |
88 |
7451 |
买入 |
| 09:33:03 |
10.17 |
42 |
7493 |
买入 |
| 09:33:06 |
10.16 |
171 |
7664 |
卖出 |
| 09:33:09 |
10.16 |
70 |
7734 |
买入 |
| 09:33:12 |
10.14 |
284 |
8018 |
卖出 |
| 09:33:15 |
10.16 |
23 |
8041 |
买入 |
| 09:33:18 |
10.17 |
170 |
8211 |
买入 |
| 09:33:21 |
10.16 |
18 |
8229 |
卖出 |
| 09:33:24 |
10.12 |
152 |
8381 |
卖出 |
| 09:33:27 |
10.1 |
112 |
8493 |
卖出 |
| 09:33:30 |
10.13 |
110 |
8603 |
买入 |
| 09:33:33 |
10.12 |
12 |
8615 |
卖出 |
| 09:33:36 |
10.09 |
158 |
8773 |
卖出 |
| 09:33:39 |
10.12 |
121 |
8894 |
买入 |
| 09:33:42 |
10.08 |
96 |
8990 |
卖出 |
| 09:33:45 |
10.09 |
56 |
9046 |
买入 |
| 09:33:48 |
10.08 |
65 |
9111 |
买入 |
| 09:33:51 |
10.09 |
35 |
9146 |
买入 |
| 09:33:54 |
10.07 |
10 |
9156 |
卖出 |
| 09:33:57 |
10.09 |
28 |
9184 |
买入 |
| 09:34:00 |
10.06 |
29 |
9213 |
卖出 |
| 09:34:03 |
10.09 |
42 |
9255 |
买入 |
| 09:34:06 |
10.14 |
279 |
9534 |
买入 |
| 09:34:09 |
10.15 |
39 |
9573 |
买入 |
| 09:34:12 |
10.14 |
12 |
9585 |
卖出 |
| 09:34:15 |
10.16 |
8 |
9593 |
买入 |
| 09:34:18 |
10.09 |
64 |
9657 |
卖出 |
| 09:34:21 |
10.09 |
48 |
9705 |
卖出 |
| 09:34:24 |
10.07 |
30 |
9735 |
卖出 |
| 09:34:27 |
10.08 |
73 |
9808 |
买入 |
| 09:34:30 |
10.1 |
210 |
10018 |
买入 |
| 09:34:33 |
10.09 |
78 |
10096 |
卖出 |
| 09:34:36 |
10.09 |
35 |
10131 |
卖出 |
| 09:34:42 |
10.07 |
137 |
10268 |
卖出 |
| 09:34:48 |
10.09 |
158 |
10426 |
买入 |
| 09:34:51 |
10.07 |
18 |
10444 |
卖出 |
| 09:34:54 |
10.09 |
248 |
10692 |
买入 |
| 09:34:57 |
10.06 |
26 |
10718 |
卖出 |
| 09:35:00 |
10.08 |
33 |
10751 |
买入 |
| 09:35:03 |
10.07 |
14 |
10765 |
卖出 |
| 09:35:06 |
10.07 |
17 |
10782 |
买入 |
| 09:35:09 |
10.05 |
77 |
10859 |
卖出 |
| 09:35:12 |
10.07 |
256 |
11115 |
买入 |
| 09:35:15 |
10 |
83 |
11198 |
卖出 |
| 09:35:18 |
10 |
424 |
11622 |
卖出 |
| 09:35:21 |
10.02 |
192 |
11814 |
买入 |
| 09:35:24 |
10 |
20 |
11834 |
买入 |
| 09:35:27 |
9.95 |
22 |
11856 |
卖出 |
| 09:35:30 |
9.98 |
748 |
12604 |
买入 |
| 09:35:33 |
9.98 |
10 |
12614 |
卖出 |
| 09:35:36 |
9.98 |
38 |
12652 |
买入 |
| 09:35:39 |
10 |
22 |
12674 |
买入 |
| 09:35:42 |
10.01 |
94 |
12768 |
买入 |
| 09:35:45 |
10 |
34 |
12802 |
卖出 |
| 09:35:48 |
10.02 |
10 |
12812 |
买入 |
| 09:35:54 |
10.03 |
8 |
12820 |
买入 |
| 09:35:57 |
10.03 |
4 |
12824 |
买入 |
| 09:36:00 |
10.05 |
10 |
12834 |
买入 |
| 09:36:03 |
9.95 |
906 |
13740 |
卖出 |
| 09:36:06 |
9.95 |
104 |
13844 |
买入 |
| 09:36:09 |
9.95 |
81 |
13925 |
买入 |
| 09:36:12 |
9.95 |
27 |
13952 |
买入 |
| 09:36:15 |
9.95 |
85 |
14037 |
买入 |
| 09:36:18 |
9.95 |
6 |
14043 |
买入 |
| 09:36:24 |
9.94 |
5 |
14048 |
卖出 |
| 09:36:27 |
9.95 |
205 |
14253 |
买入 |
| 09:36:30 |
9.95 |
126 |
14379 |
买入 |
| 09:36:33 |
9.95 |
110 |
14489 |
买入 |
| 09:36:36 |
9.95 |
10 |
14499 |
买入 |
| 09:36:39 |
9.95 |
244 |
14743 |
买入 |
| 09:36:42 |
9.95 |
307 |
15050 |
买入 |
| 09:36:45 |
9.94 |
115 |
15165 |
卖出 |
| 09:36:48 |
9.95 |
9 |
15174 |
买入 |
| 09:36:51 |
9.95 |
35 |
15209 |
买入 |
| 09:36:54 |
9.94 |
19 |
15228 |
卖出 |
| 09:36:57 |
9.95 |
1 |
15229 |
买入 |
| 09:37:00 |
9.95 |
34 |
15263 |
买入 |
| 09:37:03 |
9.95 |
7 |
15270 |
卖出 |
| 09:37:06 |
9.95 |
33 |
15303 |
卖出 |
| 09:37:09 |
9.94 |
89 |
15392 |
卖出 |
| 09:37:12 |
9.95 |
48 |
15440 |
卖出 |
| 09:37:15 |
9.95 |
103 |
15543 |
买入 |
| 09:37:18 |
9.96 |
19 |
15562 |
买入 |
| 09:37:21 |
9.96 |
130 |
15692 |
卖出 |
| 09:37:24 |
9.96 |
36 |
15728 |
卖出 |
| 09:37:27 |
9.95 |
123 |
15851 |
卖出 |
| 09:37:30 |
9.95 |
77 |
15928 |
卖出 |
| 09:37:33 |
9.95 |
53 |
15981 |
卖出 |
| 09:37:36 |
9.95 |
52 |
16033 |
卖出 |
| 09:37:39 |
9.96 |
127 |
16160 |
买入 |
| 09:37:42 |
9.96 |
148 |
16308 |
买入 |
| 09:37:45 |
9.93 |
113 |
16421 |
卖出 |
| 09:37:48 |
9.94 |
86 |
16507 |
买入 |
| 09:37:51 |
9.93 |
160 |
16667 |
卖出 |
| 09:37:54 |
9.93 |
163 |
16830 |
卖出 |
| 09:37:57 |
9.93 |
22 |
16852 |
买入 |
| 09:38:00 |
9.95 |
431 |
17283 |
买入 |
| 09:38:06 |
9.94 |
16 |
17299 |
买入 |
| 09:38:09 |
9.96 |
46 |
17345 |
买入 |
| 09:38:12 |
9.96 |
5 |
17350 |
卖出 |
| 09:38:15 |
9.96 |
3 |
17353 |
卖出 |
| 09:38:18 |
9.95 |
37 |
17390 |
卖出 |
| 09:38:21 |
9.94 |
277 |
17667 |
卖出 |
| 09:38:24 |
9.95 |
30 |
17697 |
买入 |
| 09:38:27 |
9.93 |
59 |
17756 |
卖出 |
| 09:38:30 |
9.95 |
15 |
17771 |
买入 |
| 09:38:33 |
9.93 |
8 |
17779 |
卖出 |
| 09:38:36 |
9.93 |
180 |
17959 |
卖出 |
| 09:38:39 |
9.91 |
40 |
17999 |
卖出 |
| 09:38:42 |
9.93 |
24 |
18023 |
买入 |
| 09:38:45 |
9.93 |
24 |
18047 |
卖出 |
| 09:38:48 |
9.94 |
6 |
18053 |
买入 |
| 09:38:51 |
9.93 |
5 |
18058 |
卖出 |
| 09:38:54 |
9.93 |
2 |
18060 |
卖出 |
| 09:38:57 |
9.94 |
7 |
18067 |
买入 |
| 09:39:00 |
9.94 |
2 |
18069 |
买入 |
| 09:39:03 |
9.92 |
15 |
18084 |
卖出 |
| 09:39:06 |
9.91 |
5 |
18089 |
卖出 |
| 09:39:09 |
9.93 |
3 |
18092 |
买入 |
| 09:39:15 |
9.91 |
30 |
18122 |
卖出 |
| 09:39:18 |
9.93 |
37 |
18159 |
买入 |
| 09:39:21 |
9.91 |
31 |
18190 |
卖出 |
| 09:39:24 |
9.93 |
43 |
18233 |
买入 |
| 09:39:27 |
9.91 |
19 |
18252 |
卖出 |
| 09:39:33 |
9.92 |
1 |
18253 |
买入 |
| 09:39:39 |
9.92 |
10 |
18263 |
买入 |
| 09:39:42 |
9.91 |
3 |
18266 |
卖出 |
| 09:39:45 |
9.92 |
9 |
18275 |
买入 |
| 09:39:48 |
9.92 |
1 |
18276 |
卖出 |
| 09:39:54 |
9.91 |
47 |
18323 |
卖出 |
| 09:40:00 |
9.93 |
7 |
18330 |
卖出 |
| 09:40:03 |
9.94 |
20 |
18350 |
买入 |
| 09:40:06 |
9.9 |
360 |
18710 |
卖出 |
| 09:40:09 |
9.9 |
6 |
18716 |
买入 |
| 09:40:12 |
9.92 |
39 |
18755 |
买入 |
| 09:40:24 |
9.91 |
10 |
18765 |
买入 |
| 09:40:27 |
9.88 |
198 |
18963 |
卖出 |
| 09:40:30 |
9.88 |
21 |
18984 |
卖出 |
| 09:40:42 |
9.93 |
10 |
18994 |
买入 |
| 09:40:45 |
9.9 |
45 |
19039 |
卖出 |
| 09:40:51 |
9.9 |
74 |
19113 |
卖出 |
| 09:40:54 |
9.92 |
19 |
19132 |
买入 |
| 09:40:57 |
9.91 |
1 |
19133 |
卖出 |
| 09:41:00 |
9.89 |
250 |
19383 |
卖出 |
| 09:41:03 |
9.89 |
75 |
19458 |
卖出 |
| 09:41:06 |
9.88 |
21 |
19479 |
卖出 |
| 09:41:12 |
9.9 |
80 |
19559 |
买入 |
| 09:41:15 |
9.88 |
144 |
19703 |
卖出 |
| 09:41:18 |
9.88 |
389 |
20092 |
卖出 |
| 09:41:21 |
9.88 |
3 |
20095 |
买入 |
| 09:41:24 |
9.87 |
65 |
20160 |
卖出 |
| 09:41:27 |
9.87 |
18 |
20178 |
卖出 |
| 09:41:33 |
9.88 |
36 |
20214 |
买入 |
| 09:41:39 |
9.9 |
17 |
20231 |
买入 |
| 09:41:42 |
9.88 |
13 |
20244 |
卖出 |
| 09:41:45 |
9.88 |
11 |
20255 |
卖出 |
| 09:41:51 |
9.88 |
3 |
20258 |
卖出 |
| 09:41:54 |
9.9 |
71 |
20329 |
买入 |
| 09:41:57 |
9.9 |
8 |
20337 |
卖出 |
| 09:42:00 |
9.88 |
34 |
20371 |
卖出 |
| 09:42:09 |
9.9 |
8 |
20379 |
买入 |
| 09:42:18 |
9.9 |
44 |
20423 |
买入 |
| 09:42:24 |
9.9 |
2 |
20425 |
买入 |
| 09:42:27 |
9.88 |
4 |
20429 |
卖出 |
| 09:42:33 |
9.9 |
11 |
20440 |
买入 |
| 09:42:36 |
9.9 |
14 |
20454 |
买入 |
| 09:42:39 |
9.89 |
23 |
20477 |
卖出 |
| 09:42:45 |
9.9 |
2 |
20479 |
买入 |
| 09:42:51 |
9.89 |
47 |
20526 |
卖出 |
| 09:42:54 |
9.88 |
59 |
20585 |
卖出 |
| 09:43:03 |
9.89 |
20 |
20605 |
买入 |
| 09:43:06 |
9.89 |
8 |
20613 |
买入 |
| 09:43:12 |
9.89 |
1 |
20614 |
买入 |
| 09:43:18 |
9.89 |
5 |
20619 |
买入 |
| 09:43:21 |
9.89 |
19 |
20638 |
买入 |
| 09:43:27 |
9.89 |
2 |
20640 |
卖出 |
| 09:43:36 |
9.9 |
5 |
20645 |
买入 |
| 09:43:42 |
9.89 |
1 |
20646 |
卖出 |
| 09:43:45 |
9.9 |
1 |
20647 |
卖出 |
| 09:43:51 |
9.9 |
16 |
20663 |
卖出 |
| 09:43:54 |
9.9 |
10 |
20673 |
买入 |
| 09:43:57 |
9.9 |
21 |
20694 |
买入 |
| 09:44:06 |
9.91 |
57 |
20751 |
买入 |
| 09:44:09 |
9.92 |
10 |
20761 |
买入 |
| 09:44:12 |
9.92 |
1 |
20762 |
买入 |
| 09:44:15 |
9.92 |
2 |
20764 |
买入 |
| 09:44:18 |
9.92 |
8 |
20772 |
买入 |
| 09:44:27 |
9.93 |
2 |
20774 |
买入 |
| 09:44:30 |
9.93 |
1 |
20775 |
买入 |
| 09:44:39 |
9.93 |
7 |
20782 |
买入 |
| 09:44:42 |
9.93 |
26 |
20808 |
卖出 |
| 09:44:48 |
9.93 |
10 |
20818 |
买入 |
| 09:44:54 |
9.93 |
2 |
20820 |
买入 |