金晶科技[600586]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.98 |
6 |
6 |
集合竞价 |
| 09:15:06 |
7.97 |
15 |
15 |
集合竞价 |
| 09:15:09 |
7.97 |
25 |
25 |
集合竞价 |
| 09:15:33 |
7.97 |
25 |
25 |
集合竞价 |
| 09:16:24 |
7.98 |
44 |
44 |
集合竞价 |
| 09:18:39 |
7.98 |
44 |
44 |
集合竞价 |
| 09:19:09 |
7.98 |
44 |
44 |
集合竞价 |
| 09:19:21 |
7.98 |
44 |
44 |
集合竞价 |
| 09:20:03 |
7.98 |
44 |
44 |
集合竞价 |
| 09:20:51 |
7.98 |
59 |
59 |
集合竞价 |
| 09:21:06 |
7.98 |
59 |
59 |
集合竞价 |
| 09:21:09 |
7.96 |
63 |
63 |
集合竞价 |
| 09:22:00 |
7.97 |
69 |
69 |
集合竞价 |
| 09:22:03 |
7.96 |
73 |
73 |
集合竞价 |
| 09:22:06 |
7.96 |
79 |
79 |
集合竞价 |
| 09:22:15 |
7.96 |
81 |
81 |
集合竞价 |
| 09:22:24 |
7.96 |
81 |
81 |
集合竞价 |
| 09:22:27 |
7.96 |
90 |
90 |
集合竞价 |
| 09:22:51 |
7.96 |
95 |
95 |
集合竞价 |
| 09:23:00 |
7.96 |
98 |
98 |
集合竞价 |
| 09:23:09 |
7.96 |
102 |
102 |
集合竞价 |
| 09:23:12 |
7.96 |
102 |
102 |
集合竞价 |
| 09:23:18 |
7.95 |
113 |
113 |
集合竞价 |
| 09:23:30 |
7.96 |
117 |
117 |
集合竞价 |
| 09:23:36 |
7.96 |
132 |
132 |
集合竞价 |
| 09:23:39 |
7.95 |
197 |
197 |
集合竞价 |
| 09:23:54 |
7.95 |
197 |
197 |
集合竞价 |
| 09:24:15 |
7.95 |
197 |
197 |
集合竞价 |
| 09:24:24 |
7.94 |
207 |
207 |
集合竞价 |
| 09:24:45 |
7.94 |
209 |
209 |
集合竞价 |
| 09:24:51 |
7.94 |
209 |
209 |
集合竞价 |
| 09:24:54 |
7.94 |
222 |
222 |
集合竞价 |
| 09:24:57 |
7.93 |
234 |
234 |
集合竞价 |
| 09:25:00 |
7.92 |
316 |
316 |
集合竞价 |
| 09:25:06 |
7.92 |
316 |
632 |
卖出 |
| 09:30:00 |
7.93 |
57 |
689 |
买入 |
| 09:30:03 |
7.93 |
318 |
1007 |
买入 |
| 09:30:06 |
7.93 |
166 |
1173 |
卖出 |
| 09:30:09 |
7.93 |
101 |
1274 |
卖出 |
| 09:30:12 |
7.93 |
73 |
1347 |
卖出 |
| 09:30:15 |
7.94 |
139 |
1486 |
买入 |
| 09:30:18 |
7.92 |
108 |
1594 |
卖出 |
| 09:30:21 |
7.93 |
1 |
1595 |
买入 |
| 09:30:24 |
7.93 |
23 |
1618 |
买入 |
| 09:30:27 |
7.93 |
28 |
1646 |
买入 |
| 09:30:30 |
7.93 |
184 |
1830 |
卖出 |
| 09:30:33 |
7.94 |
97 |
1927 |
买入 |
| 09:30:36 |
7.94 |
85 |
2012 |
买入 |
| 09:30:39 |
7.95 |
141 |
2153 |
买入 |
| 09:30:42 |
7.95 |
151 |
2304 |
买入 |
| 09:30:45 |
7.95 |
15 |
2319 |
买入 |
| 09:30:48 |
7.95 |
71 |
2390 |
买入 |
| 09:30:51 |
7.94 |
144 |
2534 |
卖出 |
| 09:30:54 |
7.95 |
50 |
2584 |
买入 |
| 09:30:57 |
7.96 |
44 |
2628 |
买入 |
| 09:31:00 |
7.95 |
24 |
2652 |
卖出 |
| 09:31:03 |
7.96 |
107 |
2759 |
买入 |
| 09:31:06 |
7.96 |
237 |
2996 |
买入 |
| 09:31:09 |
7.96 |
84 |
3080 |
卖出 |
| 09:31:12 |
7.97 |
37 |
3117 |
买入 |
| 09:31:15 |
7.96 |
129 |
3246 |
卖出 |
| 09:31:18 |
7.97 |
740 |
3986 |
买入 |
| 09:31:21 |
7.97 |
147 |
4133 |
买入 |
| 09:31:24 |
7.96 |
11 |
4144 |
卖出 |
| 09:31:27 |
7.97 |
90 |
4234 |
买入 |
| 09:31:30 |
7.97 |
71 |
4305 |
买入 |
| 09:31:33 |
7.97 |
53 |
4358 |
买入 |
| 09:31:36 |
7.97 |
138 |
4496 |
买入 |
| 09:31:39 |
7.98 |
61 |
4557 |
买入 |
| 09:31:42 |
7.97 |
139 |
4696 |
卖出 |
| 09:31:45 |
7.96 |
183 |
4879 |
卖出 |
| 09:31:48 |
7.96 |
158 |
5037 |
买入 |
| 09:31:51 |
7.97 |
1 |
5038 |
买入 |
| 09:31:54 |
7.97 |
56 |
5094 |
买入 |
| 09:31:57 |
7.97 |
18 |
5112 |
买入 |
| 09:32:00 |
7.96 |
26 |
5138 |
卖出 |
| 09:32:03 |
7.96 |
75 |
5213 |
卖出 |
| 09:32:06 |
7.95 |
182 |
5395 |
卖出 |
| 09:32:09 |
7.95 |
60 |
5455 |
买入 |
| 09:32:12 |
7.95 |
97 |
5552 |
买入 |
| 09:32:15 |
7.95 |
56 |
5608 |
卖出 |
| 09:32:18 |
7.95 |
102 |
5710 |
卖出 |
| 09:32:21 |
7.95 |
38 |
5748 |
买入 |
| 09:32:24 |
7.94 |
39 |
5787 |
卖出 |
| 09:32:27 |
7.94 |
32 |
5819 |
买入 |
| 09:32:30 |
7.94 |
5 |
5824 |
买入 |
| 09:32:33 |
7.95 |
38 |
5862 |
买入 |
| 09:32:36 |
7.95 |
69 |
5931 |
买入 |
| 09:32:39 |
7.95 |
168 |
6099 |
买入 |
| 09:32:42 |
7.95 |
302 |
6401 |
买入 |
| 09:32:45 |
7.96 |
39 |
6440 |
买入 |
| 09:32:48 |
7.95 |
87 |
6527 |
卖出 |
| 09:32:51 |
7.96 |
42 |
6569 |
买入 |
| 09:32:54 |
7.96 |
19 |
6588 |
买入 |
| 09:32:57 |
7.96 |
12 |
6600 |
买入 |
| 09:33:00 |
7.96 |
6 |
6606 |
买入 |
| 09:33:06 |
7.95 |
51 |
6657 |
卖出 |
| 09:33:09 |
7.95 |
124 |
6781 |
卖出 |
| 09:33:12 |
7.96 |
3 |
6784 |
买入 |
| 09:33:15 |
7.96 |
2 |
6786 |
买入 |
| 09:33:18 |
7.95 |
50 |
6836 |
卖出 |
| 09:33:21 |
7.95 |
11 |
6847 |
买入 |
| 09:33:24 |
7.95 |
44 |
6891 |
卖出 |
| 09:33:27 |
7.95 |
26 |
6917 |
卖出 |
| 09:33:30 |
7.95 |
66 |
6983 |
卖出 |
| 09:33:33 |
7.95 |
74 |
7057 |
买入 |
| 09:33:36 |
7.96 |
3 |
7060 |
买入 |
| 09:33:39 |
7.96 |
21 |
7081 |
买入 |
| 09:33:42 |
7.96 |
1 |
7082 |
买入 |
| 09:33:45 |
7.95 |
3 |
7085 |
卖出 |
| 09:33:48 |
7.96 |
27 |
7112 |
买入 |
| 09:33:51 |
7.96 |
291 |
7403 |
买入 |
| 09:33:54 |
7.96 |
19 |
7422 |
买入 |
| 09:34:00 |
7.96 |
2 |
7424 |
买入 |
| 09:34:03 |
7.95 |
18 |
7442 |
卖出 |
| 09:34:06 |
7.95 |
82 |
7524 |
卖出 |
| 09:34:09 |
7.95 |
152 |
7676 |
买入 |
| 09:34:12 |
7.95 |
10 |
7686 |
买入 |
| 09:34:15 |
7.95 |
16 |
7702 |
买入 |
| 09:34:18 |
7.95 |
8 |
7710 |
买入 |
| 09:34:21 |
7.95 |
34 |
7744 |
买入 |
| 09:34:24 |
7.94 |
56 |
7800 |
卖出 |
| 09:34:27 |
7.94 |
151 |
7951 |
卖出 |
| 09:34:30 |
7.95 |
56 |
8007 |
买入 |
| 09:34:33 |
7.94 |
64 |
8071 |
卖出 |
| 09:34:39 |
7.94 |
21 |
8092 |
卖出 |
| 09:34:42 |
7.94 |
7 |
8099 |
卖出 |
| 09:34:51 |
7.93 |
2 |
8101 |
卖出 |
| 09:34:54 |
7.93 |
208 |
8309 |
卖出 |
| 09:34:57 |
7.94 |
25 |
8334 |
买入 |
| 09:35:00 |
7.94 |
505 |
8839 |
卖出 |
| 09:35:03 |
7.94 |
113 |
8952 |
买入 |
| 09:35:06 |
7.94 |
4 |
8956 |
买入 |
| 09:35:09 |
7.94 |
3 |
8959 |
买入 |
| 09:35:12 |
7.92 |
25 |
8984 |
卖出 |
| 09:35:15 |
7.91 |
89 |
9073 |
卖出 |
| 09:35:18 |
7.93 |
42 |
9115 |
买入 |
| 09:35:21 |
7.92 |
51 |
9166 |
卖出 |
| 09:35:24 |
7.93 |
164 |
9330 |
买入 |
| 09:35:27 |
7.93 |
1 |
9331 |
卖出 |
| 09:35:30 |
7.92 |
50 |
9381 |
卖出 |
| 09:35:36 |
7.93 |
88 |
9469 |
买入 |
| 09:35:39 |
7.92 |
64 |
9533 |
卖出 |
| 09:35:42 |
7.93 |
18 |
9551 |
买入 |
| 09:35:45 |
7.93 |
6 |
9557 |
买入 |
| 09:35:48 |
7.93 |
20 |
9577 |
买入 |
| 09:35:51 |
7.93 |
11 |
9588 |
买入 |
| 09:35:54 |
7.93 |
19 |
9607 |
买入 |
| 09:35:57 |
7.93 |
44 |
9651 |
买入 |
| 09:36:00 |
7.93 |
61 |
9712 |
买入 |
| 09:36:03 |
7.94 |
94 |
9806 |
买入 |
| 09:36:06 |
7.93 |
1 |
9807 |
卖出 |
| 09:36:12 |
7.94 |
2 |
9809 |
买入 |
| 09:36:15 |
7.94 |
37 |
9846 |
买入 |
| 09:36:18 |
7.93 |
82 |
9928 |
卖出 |
| 09:36:21 |
7.94 |
8 |
9936 |
买入 |
| 09:36:24 |
7.94 |
2 |
9938 |
买入 |
| 09:36:27 |
7.94 |
14 |
9952 |
买入 |
| 09:36:30 |
7.94 |
16 |
9968 |
买入 |
| 09:36:36 |
7.94 |
126 |
10094 |
买入 |
| 09:36:39 |
7.94 |
18 |
10112 |
卖出 |
| 09:36:42 |
7.94 |
2 |
10114 |
卖出 |
| 09:36:45 |
7.94 |
15 |
10129 |
卖出 |
| 09:36:48 |
7.94 |
6 |
10135 |
卖出 |
| 09:36:51 |
7.94 |
15 |
10150 |
卖出 |
| 09:37:00 |
7.94 |
20 |
10170 |
卖出 |
| 09:37:06 |
7.95 |
3 |
10173 |
买入 |
| 09:37:09 |
7.94 |
8 |
10181 |
卖出 |
| 09:37:15 |
7.95 |
140 |
10321 |
买入 |
| 09:37:18 |
7.95 |
19 |
10340 |
买入 |
| 09:37:24 |
7.95 |
7 |
10347 |
买入 |
| 09:37:27 |
7.95 |
45 |
10392 |
买入 |
| 09:37:30 |
7.95 |
129 |
10521 |
买入 |
| 09:37:33 |
7.95 |
77 |
10598 |
卖出 |
| 09:37:39 |
7.96 |
119 |
10717 |
买入 |
| 09:37:45 |
7.95 |
19 |
10736 |
卖出 |
| 09:37:54 |
7.96 |
48 |
10784 |
买入 |
| 09:37:57 |
7.96 |
29 |
10813 |
买入 |
| 09:38:00 |
7.95 |
70 |
10883 |
卖出 |
| 09:38:09 |
7.96 |
5 |
10888 |
买入 |
| 09:38:18 |
7.96 |
209 |
11097 |
买入 |
| 09:38:21 |
7.97 |
2 |
11099 |
买入 |
| 09:38:27 |
7.96 |
3 |
11102 |
卖出 |
| 09:38:30 |
7.96 |
70 |
11172 |
卖出 |
| 09:38:33 |
7.96 |
23 |
11195 |
卖出 |
| 09:38:36 |
7.96 |
66 |
11261 |
买入 |
| 09:38:39 |
7.96 |
18 |
11279 |
买入 |
| 09:38:42 |
7.96 |
14 |
11293 |
卖出 |
| 09:38:45 |
7.96 |
15 |
11308 |
卖出 |
| 09:38:48 |
7.96 |
14 |
11322 |
卖出 |
| 09:38:54 |
7.95 |
45 |
11367 |
卖出 |
| 09:38:57 |
7.96 |
320 |
11687 |
买入 |
| 09:39:00 |
7.96 |
46 |
11733 |
买入 |
| 09:39:06 |
7.95 |
4 |
11737 |
买入 |
| 09:39:09 |
7.95 |
23 |
11760 |
买入 |
| 09:39:12 |
7.94 |
88 |
11848 |
卖出 |
| 09:39:15 |
7.94 |
21 |
11869 |
卖出 |
| 09:39:18 |
7.93 |
277 |
12146 |
卖出 |
| 09:39:21 |
7.92 |
181 |
12327 |
卖出 |
| 09:39:24 |
7.93 |
16 |
12343 |
买入 |
| 09:39:27 |
7.92 |
25 |
12368 |
卖出 |
| 09:39:30 |
7.92 |
31 |
12399 |
卖出 |
| 09:39:33 |
7.93 |
9 |
12408 |
买入 |
| 09:39:36 |
7.93 |
1 |
12409 |
买入 |
| 09:39:39 |
7.92 |
66 |
12475 |
卖出 |
| 09:39:42 |
7.93 |
5 |
12480 |
买入 |
| 09:39:51 |
7.92 |
1 |
12481 |
卖出 |
| 09:39:54 |
7.93 |
1 |
12482 |
买入 |
| 09:39:57 |
7.93 |
32 |
12514 |
买入 |
| 09:40:00 |
7.93 |
4 |
12518 |
买入 |
| 09:40:03 |
7.93 |
23 |
12541 |
买入 |
| 09:40:06 |
7.92 |
20 |
12561 |
卖出 |
| 09:40:09 |
7.93 |
62 |
12623 |
买入 |
| 09:40:12 |
7.94 |
155 |
12778 |
买入 |
| 09:40:18 |
7.93 |
15 |
12793 |
卖出 |
| 09:40:21 |
7.93 |
15 |
12808 |
卖出 |
| 09:40:24 |
7.94 |
2 |
12810 |
买入 |
| 09:40:30 |
7.93 |
27 |
12837 |
卖出 |
| 09:40:33 |
7.93 |
85 |
12922 |
卖出 |
| 09:40:36 |
7.93 |
15 |
12937 |
买入 |
| 09:40:45 |
7.93 |
83 |
13020 |
卖出 |
| 09:40:51 |
7.93 |
4 |
13024 |
卖出 |
| 09:40:54 |
7.93 |
80 |
13104 |
卖出 |
| 09:40:57 |
7.93 |
9 |
13113 |
卖出 |
| 09:41:00 |
7.93 |
36 |
13149 |
卖出 |
| 09:41:03 |
7.94 |
13 |
13162 |
买入 |
| 09:41:06 |
7.94 |
70 |
13232 |
买入 |
| 09:41:09 |
7.93 |
18 |
13250 |
卖出 |
| 09:41:12 |
7.94 |
39 |
13289 |
买入 |
| 09:41:15 |
7.94 |
14 |
13303 |
卖出 |
| 09:41:18 |
7.93 |
48 |
13351 |
卖出 |
| 09:41:21 |
7.93 |
127 |
13478 |
卖出 |
| 09:41:27 |
7.94 |
15 |
13493 |
买入 |
| 09:41:30 |
7.93 |
549 |
14042 |
卖出 |
| 09:41:33 |
7.93 |
5 |
14047 |
买入 |
| 09:41:36 |
7.92 |
4 |
14051 |
卖出 |
| 09:41:42 |
7.92 |
12 |
14063 |
卖出 |
| 09:41:45 |
7.92 |
7 |
14070 |
卖出 |
| 09:41:48 |
7.93 |
10 |
14080 |
买入 |
| 09:41:51 |
7.93 |
48 |
14128 |
买入 |
| 09:41:57 |
7.93 |
75 |
14203 |
买入 |
| 09:42:09 |
7.93 |
16 |
14219 |
买入 |
| 09:42:15 |
7.92 |
512 |
14731 |
卖出 |
| 09:42:18 |
7.91 |
178 |
14909 |
卖出 |
| 09:42:21 |
7.92 |
6 |
14915 |
买入 |
| 09:42:24 |
7.92 |
60 |
14975 |
买入 |
| 09:42:30 |
7.92 |
57 |
15032 |
买入 |
| 09:42:36 |
7.92 |
4 |
15036 |
买入 |
| 09:42:39 |
7.91 |
149 |
15185 |
卖出 |
| 09:42:42 |
7.91 |
100 |
15285 |
卖出 |
| 09:42:45 |
7.91 |
76 |
15361 |
卖出 |
| 09:42:48 |
7.92 |
12 |
15373 |
买入 |
| 09:42:51 |
7.92 |
12 |
15385 |
买入 |
| 09:42:54 |
7.92 |
7 |
15392 |
买入 |
| 09:42:57 |
7.92 |
26 |
15418 |
买入 |
| 09:43:00 |
7.92 |
19 |
15437 |
买入 |
| 09:43:03 |
7.92 |
55 |
15492 |
买入 |
| 09:43:06 |
7.91 |
500 |
15992 |
卖出 |
| 09:43:12 |
7.92 |
18 |
16010 |
卖出 |
| 09:43:15 |
7.92 |
29 |
16039 |
买入 |
| 09:43:18 |
7.93 |
5 |
16044 |
买入 |
| 09:43:21 |
7.92 |
27 |
16071 |
卖出 |
| 09:43:24 |
7.92 |
1 |
16072 |
买入 |
| 09:43:27 |
7.91 |
111 |
16183 |
卖出 |
| 09:43:36 |
7.91 |
502 |
16685 |
卖出 |
| 09:43:42 |
7.91 |
21 |
16706 |
买入 |
| 09:43:45 |
7.91 |
257 |
16963 |
买入 |
| 09:43:48 |
7.93 |
188 |
17151 |
买入 |
| 09:43:54 |
7.93 |
2 |
17153 |
买入 |
| 09:43:57 |
7.92 |
5 |
17158 |
卖出 |
| 09:44:00 |
7.93 |
2 |
17160 |
买入 |
| 09:44:03 |
7.93 |
1 |
17161 |
买入 |
| 09:44:06 |
7.93 |
1 |
17162 |
买入 |
| 09:44:12 |
7.93 |
6 |
17168 |
买入 |
| 09:44:18 |
7.93 |
54 |
17222 |
买入 |
| 09:44:21 |
7.93 |
17 |
17239 |
买入 |
| 09:44:24 |
7.93 |
10 |
17249 |
买入 |
| 09:44:27 |
7.94 |
1 |
17250 |
买入 |
| 09:44:30 |
7.93 |
25 |
17275 |
卖出 |
| 09:44:36 |
7.94 |
1 |
17276 |
买入 |
| 09:44:42 |
7.94 |
10 |
17286 |
买入 |
| 09:44:45 |
7.94 |
6 |
17292 |
卖出 |
| 09:44:48 |
7.94 |
22 |
17314 |
卖出 |
| 09:44:57 |
7.94 |
1 |
17315 |
买入 |
| 09:45:00 |
7.94 |
3 |
17318 |
买入 |
| 09:45:15 |
7.94 |
44 |
17362 |
买入 |
| 09:45:18 |
7.94 |
22 |
17384 |
卖出 |
| 09:45:21 |
7.93 |
48 |
17432 |
卖出 |
| 09:45:24 |
7.94 |
3 |
17435 |
买入 |
| 09:45:27 |
7.94 |
1 |
17436 |
买入 |
| 09:45:33 |
7.94 |
13 |
17449 |
买入 |
| 09:45:36 |
7.94 |
2 |
17451 |
买入 |
| 09:45:45 |
7.94 |
92 |
17543 |
买入 |
| 09:45:48 |
7.94 |
11 |
17554 |
卖出 |
| 09:45:51 |
7.94 |
2 |
17556 |
买入 |
| 09:45:57 |
7.94 |
1 |
17557 |
买入 |
| 09:46:00 |
7.94 |
7 |
17564 |
买入 |
| 09:46:03 |
7.95 |
13 |
17577 |
买入 |
| 09:46:06 |
7.95 |
37 |
17614 |
买入 |
| 09:46:09 |
7.94 |
35 |
17649 |
卖出 |