浦东金桥[600639]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.19 |
25 |
25 |
集合竞价 |
| 09:15:06 |
13.9 |
300 |
300 |
集合竞价 |
| 09:15:09 |
13.9 |
303 |
303 |
集合竞价 |
| 09:15:12 |
13.91 |
323 |
323 |
集合竞价 |
| 09:15:15 |
13.91 |
325 |
325 |
集合竞价 |
| 09:16:33 |
13.91 |
325 |
325 |
集合竞价 |
| 09:17:21 |
13.91 |
325 |
325 |
集合竞价 |
| 09:17:51 |
13.91 |
328 |
328 |
集合竞价 |
| 09:18:30 |
13.91 |
332 |
332 |
集合竞价 |
| 09:18:36 |
13.91 |
332 |
332 |
集合竞价 |
| 09:19:51 |
13.91 |
342 |
342 |
集合竞价 |
| 09:20:00 |
13.91 |
342 |
342 |
集合竞价 |
| 09:21:21 |
13.91 |
343 |
343 |
集合竞价 |
| 09:21:51 |
13.81 |
407 |
407 |
集合竞价 |
| 09:22:06 |
13.81 |
412 |
412 |
集合竞价 |
| 09:22:27 |
13.81 |
412 |
412 |
集合竞价 |
| 09:22:33 |
13.81 |
412 |
412 |
集合竞价 |
| 09:22:36 |
13.81 |
421 |
421 |
集合竞价 |
| 09:22:39 |
13.9 |
432 |
432 |
集合竞价 |
| 09:22:54 |
13.9 |
432 |
432 |
集合竞价 |
| 09:23:00 |
13.9 |
432 |
432 |
集合竞价 |
| 09:23:09 |
13.9 |
433 |
433 |
集合竞价 |
| 09:23:18 |
13.9 |
433 |
433 |
集合竞价 |
| 09:23:36 |
13.9 |
434 |
434 |
集合竞价 |
| 09:23:39 |
13.9 |
439 |
439 |
集合竞价 |
| 09:23:42 |
13.9 |
455 |
455 |
集合竞价 |
| 09:24:06 |
13.9 |
460 |
460 |
集合竞价 |
| 09:24:09 |
13.9 |
508 |
508 |
集合竞价 |
| 09:24:18 |
13.9 |
512 |
512 |
集合竞价 |
| 09:24:39 |
13.9 |
515 |
515 |
集合竞价 |
| 09:24:48 |
13.89 |
515 |
515 |
集合竞价 |
| 09:24:51 |
13.83 |
570 |
570 |
集合竞价 |
| 09:24:54 |
13.9 |
721 |
721 |
集合竞价 |
| 09:24:57 |
13.9 |
800 |
800 |
集合竞价 |
| 09:25:00 |
13.93 |
843 |
843 |
集合竞价 |
| 09:25:04 |
13.93 |
843 |
1686 |
卖出 |
| 09:30:00 |
13.93 |
4 |
1690 |
卖出 |
| 09:30:03 |
13.96 |
139 |
1829 |
买入 |
| 09:30:06 |
13.96 |
77 |
1906 |
买入 |
| 09:30:09 |
13.97 |
48 |
1954 |
买入 |
| 09:30:12 |
13.98 |
67 |
2021 |
买入 |
| 09:30:15 |
13.99 |
114 |
2135 |
买入 |
| 09:30:18 |
14 |
53 |
2188 |
买入 |
| 09:30:21 |
14.04 |
36 |
2224 |
买入 |
| 09:30:24 |
14.04 |
19 |
2243 |
买入 |
| 09:30:27 |
14.04 |
15 |
2258 |
买入 |
| 09:30:30 |
14.01 |
53 |
2311 |
卖出 |
| 09:30:33 |
14.05 |
24 |
2335 |
买入 |
| 09:30:36 |
14.04 |
28 |
2363 |
卖出 |
| 09:30:39 |
14.04 |
114 |
2477 |
卖出 |
| 09:30:42 |
14.05 |
16 |
2493 |
卖出 |
| 09:30:45 |
14.05 |
74 |
2567 |
卖出 |
| 09:30:48 |
14.07 |
7 |
2574 |
卖出 |
| 09:30:51 |
14.07 |
29 |
2603 |
卖出 |
| 09:30:54 |
14.05 |
11 |
2614 |
卖出 |
| 09:30:57 |
14.08 |
132 |
2746 |
买入 |
| 09:31:00 |
14.04 |
36 |
2782 |
卖出 |
| 09:31:03 |
14.04 |
11 |
2793 |
买入 |
| 09:31:06 |
14.04 |
20 |
2813 |
买入 |
| 09:31:09 |
14.04 |
27 |
2840 |
买入 |
| 09:31:12 |
14.07 |
15 |
2855 |
买入 |
| 09:31:15 |
14.02 |
98 |
2953 |
卖出 |
| 09:31:18 |
14.07 |
53 |
3006 |
买入 |
| 09:31:21 |
14.04 |
60 |
3066 |
卖出 |
| 09:31:24 |
14.04 |
4 |
3070 |
卖出 |
| 09:31:27 |
14.07 |
19 |
3089 |
买入 |
| 09:31:30 |
14.05 |
3 |
3092 |
卖出 |
| 09:31:33 |
14.05 |
137 |
3229 |
卖出 |
| 09:31:36 |
14.05 |
25 |
3254 |
买入 |
| 09:31:39 |
14.09 |
29 |
3283 |
买入 |
| 09:31:42 |
14.05 |
20 |
3303 |
卖出 |
| 09:31:45 |
14.05 |
23 |
3326 |
卖出 |
| 09:31:48 |
14.02 |
32 |
3358 |
卖出 |
| 09:31:51 |
14.02 |
5 |
3363 |
卖出 |
| 09:31:54 |
14.02 |
12 |
3375 |
卖出 |
| 09:31:57 |
14.03 |
24 |
3399 |
买入 |
| 09:32:00 |
14.01 |
37 |
3436 |
卖出 |
| 09:32:03 |
13.99 |
107 |
3543 |
卖出 |
| 09:32:06 |
14.03 |
20 |
3563 |
买入 |
| 09:32:09 |
14.03 |
25 |
3588 |
买入 |
| 09:32:12 |
14.03 |
24 |
3612 |
买入 |
| 09:32:15 |
14.06 |
15 |
3627 |
买入 |
| 09:32:18 |
14.06 |
20 |
3647 |
买入 |
| 09:32:21 |
14.06 |
22 |
3669 |
买入 |
| 09:32:24 |
14.06 |
84 |
3753 |
买入 |
| 09:32:27 |
14.05 |
4 |
3757 |
卖出 |
| 09:32:33 |
14.06 |
7 |
3764 |
买入 |
| 09:32:36 |
14.05 |
40 |
3804 |
买入 |
| 09:32:39 |
14.05 |
2 |
3806 |
买入 |
| 09:32:42 |
14.05 |
27 |
3833 |
买入 |
| 09:32:45 |
14.06 |
10 |
3843 |
买入 |
| 09:32:48 |
14.08 |
52 |
3895 |
买入 |
| 09:32:51 |
14.08 |
30 |
3925 |
买入 |
| 09:32:54 |
14.08 |
23 |
3948 |
买入 |
| 09:32:57 |
14.08 |
26 |
3974 |
卖出 |
| 09:33:00 |
14.06 |
22 |
3996 |
卖出 |
| 09:33:03 |
14.05 |
18 |
4014 |
卖出 |
| 09:33:06 |
14.05 |
1 |
4015 |
卖出 |
| 09:33:09 |
14.05 |
22 |
4037 |
卖出 |
| 09:33:12 |
14.05 |
45 |
4082 |
卖出 |
| 09:33:15 |
14.06 |
1 |
4083 |
买入 |
| 09:33:18 |
14.05 |
8 |
4091 |
卖出 |
| 09:33:21 |
14.06 |
10 |
4101 |
买入 |
| 09:33:24 |
14.06 |
12 |
4113 |
买入 |
| 09:33:27 |
14.04 |
26 |
4139 |
卖出 |
| 09:33:30 |
14.05 |
32 |
4171 |
买入 |
| 09:33:33 |
14.04 |
9 |
4180 |
卖出 |
| 09:33:36 |
14.04 |
26 |
4206 |
卖出 |
| 09:33:39 |
14.03 |
19 |
4225 |
卖出 |
| 09:33:42 |
14.04 |
12 |
4237 |
买入 |
| 09:33:45 |
14.04 |
6 |
4243 |
买入 |
| 09:33:48 |
14.04 |
18 |
4261 |
买入 |
| 09:33:51 |
14.02 |
12 |
4273 |
卖出 |
| 09:33:54 |
14.02 |
4 |
4277 |
买入 |
| 09:33:57 |
14.02 |
36 |
4313 |
买入 |
| 09:34:00 |
14.02 |
23 |
4336 |
买入 |
| 09:34:03 |
14.05 |
38 |
4374 |
买入 |
| 09:34:06 |
14.02 |
5 |
4379 |
买入 |
| 09:34:09 |
14.02 |
10 |
4389 |
买入 |
| 09:34:12 |
14.02 |
6 |
4395 |
买入 |
| 09:34:15 |
14.05 |
64 |
4459 |
买入 |
| 09:34:18 |
14.02 |
15 |
4474 |
卖出 |
| 09:34:21 |
14.04 |
7 |
4481 |
买入 |
| 09:34:24 |
14.05 |
7 |
4488 |
买入 |
| 09:34:27 |
14.08 |
12 |
4500 |
买入 |
| 09:34:33 |
14.05 |
4 |
4504 |
买入 |
| 09:34:39 |
14.05 |
12 |
4516 |
买入 |
| 09:34:42 |
14.07 |
6 |
4522 |
买入 |
| 09:34:45 |
14.07 |
29 |
4551 |
买入 |
| 09:34:48 |
14.07 |
38 |
4589 |
买入 |
| 09:34:51 |
14.08 |
57 |
4646 |
买入 |
| 09:34:54 |
14.1 |
3 |
4649 |
买入 |
| 09:34:57 |
14.1 |
10 |
4659 |
买入 |
| 09:35:00 |
14.15 |
26 |
4685 |
买入 |
| 09:35:03 |
14.09 |
9 |
4694 |
卖出 |
| 09:35:06 |
14.08 |
30 |
4724 |
卖出 |
| 09:35:09 |
14.07 |
28 |
4752 |
卖出 |
| 09:35:12 |
14.05 |
6 |
4758 |
卖出 |
| 09:35:15 |
14.04 |
51 |
4809 |
卖出 |
| 09:35:18 |
14.04 |
33 |
4842 |
买入 |
| 09:35:21 |
14.02 |
50 |
4892 |
卖出 |
| 09:35:24 |
14.02 |
21 |
4913 |
卖出 |
| 09:35:27 |
14.03 |
5 |
4918 |
买入 |
| 09:35:30 |
14.03 |
16 |
4934 |
买入 |
| 09:35:33 |
14.01 |
6 |
4940 |
卖出 |
| 09:35:36 |
14.04 |
17 |
4957 |
买入 |
| 09:35:39 |
14.01 |
23 |
4980 |
卖出 |
| 09:35:42 |
14.04 |
7 |
4987 |
买入 |
| 09:35:45 |
14.04 |
16 |
5003 |
买入 |
| 09:35:48 |
14.04 |
2 |
5005 |
买入 |
| 09:35:51 |
14.04 |
5 |
5010 |
买入 |
| 09:35:54 |
14.04 |
3 |
5013 |
买入 |
| 09:36:00 |
14.04 |
5 |
5018 |
买入 |
| 09:36:03 |
14.04 |
65 |
5083 |
买入 |
| 09:36:06 |
14.05 |
49 |
5132 |
买入 |
| 09:36:09 |
14.06 |
49 |
5181 |
买入 |
| 09:36:12 |
14.07 |
20 |
5201 |
买入 |
| 09:36:15 |
14.09 |
54 |
5255 |
买入 |
| 09:36:18 |
14.12 |
34 |
5289 |
买入 |
| 09:36:21 |
14.1 |
23 |
5312 |
卖出 |
| 09:36:24 |
14.05 |
271 |
5583 |
卖出 |
| 09:36:27 |
14.09 |
9 |
5592 |
买入 |
| 09:36:30 |
14.11 |
7 |
5599 |
买入 |
| 09:36:33 |
14.12 |
12 |
5611 |
买入 |
| 09:36:36 |
14.17 |
7 |
5618 |
买入 |
| 09:36:39 |
14.08 |
201 |
5819 |
卖出 |
| 09:36:42 |
14.16 |
90 |
5909 |
买入 |
| 09:36:45 |
14.18 |
80 |
5989 |
买入 |
| 09:36:48 |
14.16 |
41 |
6030 |
卖出 |
| 09:36:51 |
14.22 |
226 |
6256 |
买入 |
| 09:36:54 |
14.2 |
85 |
6341 |
卖出 |
| 09:36:57 |
14.2 |
27 |
6368 |
卖出 |
| 09:37:00 |
14.21 |
29 |
6397 |
买入 |
| 09:37:03 |
14.22 |
140 |
6537 |
买入 |
| 09:37:06 |
14.18 |
103 |
6640 |
卖出 |
| 09:37:09 |
14.16 |
18 |
6658 |
卖出 |
| 09:37:12 |
14.16 |
26 |
6684 |
卖出 |
| 09:37:15 |
14.18 |
15 |
6699 |
买入 |
| 09:37:18 |
14.18 |
41 |
6740 |
卖出 |
| 09:37:21 |
14.17 |
6 |
6746 |
卖出 |
| 09:37:24 |
14.18 |
48 |
6794 |
买入 |
| 09:37:27 |
14.19 |
19 |
6813 |
买入 |
| 09:37:30 |
14.19 |
8 |
6821 |
买入 |
| 09:37:33 |
14.19 |
57 |
6878 |
买入 |
| 09:37:36 |
14.18 |
1 |
6879 |
卖出 |
| 09:37:39 |
14.2 |
4 |
6883 |
买入 |
| 09:37:42 |
14.21 |
12 |
6895 |
买入 |
| 09:37:45 |
14.21 |
3 |
6898 |
买入 |
| 09:37:48 |
14.2 |
42 |
6940 |
买入 |
| 09:37:51 |
14.2 |
11 |
6951 |
买入 |
| 09:37:54 |
14.22 |
58 |
7009 |
买入 |
| 09:37:57 |
14.22 |
4 |
7013 |
买入 |
| 09:38:00 |
14.22 |
33 |
7046 |
买入 |
| 09:38:03 |
14.22 |
1 |
7047 |
卖出 |
| 09:38:06 |
14.16 |
348 |
7395 |
卖出 |
| 09:38:09 |
14.17 |
12 |
7407 |
买入 |
| 09:38:12 |
14.19 |
17 |
7424 |
买入 |
| 09:38:15 |
14.16 |
18 |
7442 |
卖出 |
| 09:38:18 |
14.16 |
210 |
7652 |
卖出 |
| 09:38:21 |
14.17 |
11 |
7663 |
买入 |
| 09:38:27 |
14.17 |
51 |
7714 |
卖出 |
| 09:38:30 |
14.19 |
1 |
7715 |
买入 |
| 09:38:33 |
14.19 |
37 |
7752 |
卖出 |
| 09:38:36 |
14.18 |
37 |
7789 |
卖出 |
| 09:38:39 |
14.16 |
194 |
7983 |
卖出 |
| 09:38:42 |
14.15 |
28 |
8011 |
卖出 |
| 09:38:45 |
14.14 |
39 |
8050 |
卖出 |
| 09:38:48 |
14.15 |
19 |
8069 |
卖出 |
| 09:38:51 |
14.16 |
10 |
8079 |
买入 |
| 09:38:54 |
14.17 |
3 |
8082 |
买入 |
| 09:38:57 |
14.18 |
15 |
8097 |
买入 |
| 09:39:00 |
14.17 |
17 |
8114 |
卖出 |
| 09:39:03 |
14.18 |
33 |
8147 |
买入 |
| 09:39:09 |
14.19 |
30 |
8177 |
买入 |
| 09:39:12 |
14.18 |
28 |
8205 |
卖出 |
| 09:39:15 |
14.18 |
15 |
8220 |
卖出 |
| 09:39:18 |
14.19 |
52 |
8272 |
买入 |
| 09:39:21 |
14.16 |
13 |
8285 |
卖出 |
| 09:39:24 |
14.19 |
6 |
8291 |
买入 |
| 09:39:33 |
14.2 |
32 |
8323 |
买入 |
| 09:39:36 |
14.2 |
16 |
8339 |
买入 |
| 09:39:39 |
14.22 |
58 |
8397 |
买入 |
| 09:39:42 |
14.23 |
64 |
8461 |
买入 |
| 09:39:45 |
14.25 |
76 |
8537 |
买入 |
| 09:39:48 |
14.26 |
23 |
8560 |
买入 |
| 09:39:51 |
14.29 |
99 |
8659 |
买入 |
| 09:39:54 |
14.28 |
70 |
8729 |
卖出 |
| 09:39:57 |
14.26 |
71 |
8800 |
卖出 |
| 09:40:00 |
14.24 |
143 |
8943 |
卖出 |
| 09:40:03 |
14.29 |
69 |
9012 |
买入 |
| 09:40:06 |
14.25 |
32 |
9044 |
卖出 |
| 09:40:09 |
14.26 |
20 |
9064 |
买入 |
| 09:40:12 |
14.27 |
23 |
9087 |
买入 |
| 09:40:15 |
14.26 |
130 |
9217 |
卖出 |
| 09:40:18 |
14.26 |
15 |
9232 |
买入 |
| 09:40:21 |
14.26 |
41 |
9273 |
买入 |
| 09:40:24 |
14.27 |
93 |
9366 |
买入 |
| 09:40:30 |
14.26 |
159 |
9525 |
卖出 |
| 09:40:33 |
14.26 |
101 |
9626 |
卖出 |
| 09:40:36 |
14.24 |
55 |
9681 |
卖出 |
| 09:40:39 |
14.23 |
24 |
9705 |
卖出 |
| 09:40:42 |
14.26 |
19 |
9724 |
买入 |
| 09:40:45 |
14.26 |
122 |
9846 |
买入 |
| 09:40:48 |
14.27 |
4 |
9850 |
买入 |
| 09:40:51 |
14.26 |
5 |
9855 |
卖出 |
| 09:40:54 |
14.28 |
53 |
9908 |
买入 |
| 09:40:57 |
14.29 |
28 |
9936 |
买入 |
| 09:41:00 |
14.28 |
9 |
9945 |
卖出 |
| 09:41:03 |
14.27 |
58 |
10003 |
卖出 |
| 09:41:06 |
14.24 |
50 |
10053 |
卖出 |
| 09:41:09 |
14.27 |
154 |
10207 |
买入 |
| 09:41:12 |
14.25 |
4 |
10211 |
卖出 |
| 09:41:15 |
14.23 |
3 |
10214 |
卖出 |
| 09:41:18 |
14.22 |
35 |
10249 |
卖出 |
| 09:41:21 |
14.2 |
109 |
10358 |
卖出 |
| 09:41:24 |
14.19 |
32 |
10390 |
卖出 |
| 09:41:27 |
14.19 |
22 |
10412 |
卖出 |
| 09:41:30 |
14.19 |
2 |
10414 |
卖出 |
| 09:41:33 |
14.19 |
20 |
10434 |
卖出 |
| 09:41:39 |
14.17 |
1 |
10435 |
卖出 |
| 09:41:42 |
14.17 |
11 |
10446 |
卖出 |
| 09:41:45 |
14.18 |
2 |
10448 |
买入 |
| 09:41:51 |
14.19 |
20 |
10468 |
买入 |
| 09:41:54 |
14.19 |
27 |
10495 |
卖出 |
| 09:41:57 |
14.19 |
6 |
10501 |
卖出 |
| 09:42:00 |
14.19 |
76 |
10577 |
卖出 |
| 09:42:03 |
14.19 |
40 |
10617 |
卖出 |
| 09:42:06 |
14.22 |
58 |
10675 |
买入 |
| 09:42:09 |
14.23 |
3 |
10678 |
买入 |
| 09:42:12 |
14.22 |
22 |
10700 |
卖出 |
| 09:42:15 |
14.22 |
17 |
10717 |
卖出 |
| 09:42:18 |
14.21 |
39 |
10756 |
卖出 |
| 09:42:21 |
14.2 |
78 |
10834 |
卖出 |
| 09:42:24 |
14.19 |
67 |
10901 |
卖出 |
| 09:42:27 |
14.21 |
28 |
10929 |
买入 |
| 09:42:30 |
14.22 |
20 |
10949 |
买入 |
| 09:42:33 |
14.21 |
9 |
10958 |
卖出 |
| 09:42:36 |
14.22 |
112 |
11070 |
买入 |
| 09:42:39 |
14.22 |
52 |
11122 |
买入 |
| 09:42:42 |
14.22 |
4 |
11126 |
买入 |
| 09:42:45 |
14.22 |
13 |
11139 |
买入 |
| 09:42:48 |
14.23 |
4 |
11143 |
买入 |
| 09:42:51 |
14.23 |
9 |
11152 |
买入 |
| 09:42:54 |
14.22 |
9 |
11161 |
卖出 |
| 09:42:57 |
14.22 |
30 |
11191 |
卖出 |
| 09:43:00 |
14.21 |
43 |
11234 |
卖出 |
| 09:43:03 |
14.23 |
26 |
11260 |
买入 |
| 09:43:06 |
14.23 |
11 |
11271 |
买入 |
| 09:43:09 |
14.23 |
45 |
11316 |
卖出 |
| 09:43:12 |
14.24 |
5 |
11321 |
买入 |
| 09:43:15 |
14.24 |
18 |
11339 |
买入 |
| 09:43:18 |
14.26 |
37 |
11376 |
买入 |
| 09:43:21 |
14.26 |
1 |
11377 |
买入 |
| 09:43:24 |
14.26 |
22 |
11399 |
买入 |
| 09:43:27 |
14.24 |
17 |
11416 |
卖出 |
| 09:43:30 |
14.24 |
14 |
11430 |
卖出 |
| 09:43:33 |
14.24 |
22 |
11452 |
卖出 |
| 09:43:36 |
14.24 |
15 |
11467 |
卖出 |
| 09:43:39 |
14.26 |
5 |
11472 |
买入 |
| 09:43:42 |
14.26 |
19 |
11491 |
卖出 |