中金公司[601995]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
40.51 |
60 |
60 |
集合竞价 |
| 09:15:06 |
40.96 |
155 |
155 |
集合竞价 |
| 09:15:09 |
40.96 |
173 |
173 |
集合竞价 |
| 09:15:12 |
40.96 |
194 |
194 |
集合竞价 |
| 09:15:15 |
40.8 |
215 |
215 |
集合竞价 |
| 09:15:18 |
40.8 |
218 |
218 |
集合竞价 |
| 09:15:27 |
40.8 |
218 |
218 |
集合竞价 |
| 09:15:36 |
40.78 |
218 |
218 |
集合竞价 |
| 09:15:48 |
40.78 |
218 |
218 |
集合竞价 |
| 09:15:51 |
40.78 |
218 |
218 |
集合竞价 |
| 09:16:00 |
40.78 |
218 |
218 |
集合竞价 |
| 09:16:06 |
40.78 |
218 |
218 |
集合竞价 |
| 09:16:09 |
40.78 |
220 |
220 |
集合竞价 |
| 09:16:12 |
40.78 |
220 |
220 |
集合竞价 |
| 09:16:15 |
40.78 |
220 |
220 |
集合竞价 |
| 09:16:18 |
40.78 |
220 |
220 |
集合竞价 |
| 09:16:27 |
40.78 |
220 |
220 |
集合竞价 |
| 09:16:30 |
40.78 |
220 |
220 |
集合竞价 |
| 09:16:33 |
40.78 |
220 |
220 |
集合竞价 |
| 09:16:36 |
40.78 |
230 |
230 |
集合竞价 |
| 09:16:45 |
40.55 |
236 |
236 |
集合竞价 |
| 09:16:48 |
40.55 |
234 |
234 |
集合竞价 |
| 09:16:51 |
40.55 |
234 |
234 |
集合竞价 |
| 09:17:00 |
40.55 |
235 |
235 |
集合竞价 |
| 09:17:03 |
40.55 |
233 |
233 |
集合竞价 |
| 09:17:06 |
40.54 |
233 |
233 |
集合竞价 |
| 09:17:09 |
40.54 |
233 |
233 |
集合竞价 |
| 09:17:12 |
40.5 |
233 |
233 |
集合竞价 |
| 09:17:15 |
40.51 |
234 |
234 |
集合竞价 |
| 09:17:18 |
40.5 |
238 |
238 |
集合竞价 |
| 09:17:24 |
40.41 |
241 |
241 |
集合竞价 |
| 09:17:27 |
40.25 |
256 |
256 |
集合竞价 |
| 09:17:33 |
40.25 |
256 |
256 |
集合竞价 |
| 09:17:36 |
40.25 |
256 |
256 |
集合竞价 |
| 09:17:42 |
40.25 |
259 |
259 |
集合竞价 |
| 09:17:45 |
40.25 |
261 |
261 |
集合竞价 |
| 09:17:48 |
40.25 |
275 |
275 |
集合竞价 |
| 09:17:51 |
40.25 |
277 |
277 |
集合竞价 |
| 09:17:54 |
40.25 |
277 |
277 |
集合竞价 |
| 09:18:03 |
40.25 |
279 |
279 |
集合竞价 |
| 09:18:06 |
40.21 |
282 |
282 |
集合竞价 |
| 09:18:09 |
40.25 |
282 |
282 |
集合竞价 |
| 09:18:12 |
40.25 |
283 |
283 |
集合竞价 |
| 09:18:15 |
40.13 |
282 |
282 |
集合竞价 |
| 09:18:18 |
40.09 |
292 |
292 |
集合竞价 |
| 09:18:24 |
40.09 |
292 |
292 |
集合竞价 |
| 09:18:27 |
40.1 |
285 |
285 |
集合竞价 |
| 09:18:30 |
40.1 |
297 |
297 |
集合竞价 |
| 09:18:33 |
40.1 |
318 |
318 |
集合竞价 |
| 09:18:36 |
40.1 |
319 |
319 |
集合竞价 |
| 09:18:39 |
40.1 |
319 |
319 |
集合竞价 |
| 09:18:42 |
40.1 |
325 |
325 |
集合竞价 |
| 09:18:45 |
40.1 |
332 |
332 |
集合竞价 |
| 09:18:48 |
40.1 |
332 |
332 |
集合竞价 |
| 09:18:51 |
40.1 |
332 |
332 |
集合竞价 |
| 09:18:54 |
40.1 |
333 |
333 |
集合竞价 |
| 09:19:00 |
40.1 |
334 |
334 |
集合竞价 |
| 09:19:06 |
40.13 |
308 |
308 |
集合竞价 |
| 09:19:12 |
40.13 |
309 |
309 |
集合竞价 |
| 09:19:18 |
40.1 |
320 |
320 |
集合竞价 |
| 09:19:27 |
40.1 |
329 |
329 |
集合竞价 |
| 09:19:30 |
40.1 |
329 |
329 |
集合竞价 |
| 09:19:33 |
40.1 |
329 |
329 |
集合竞价 |
| 09:19:36 |
40.11 |
328 |
328 |
集合竞价 |
| 09:19:42 |
40.11 |
328 |
328 |
集合竞价 |
| 09:19:51 |
40.1 |
340 |
340 |
集合竞价 |
| 09:19:54 |
40.11 |
342 |
342 |
集合竞价 |
| 09:19:57 |
40.11 |
342 |
342 |
集合竞价 |
| 09:20:00 |
40.1 |
342 |
342 |
集合竞价 |
| 09:20:03 |
40.11 |
352 |
352 |
集合竞价 |
| 09:20:06 |
40.11 |
352 |
352 |
集合竞价 |
| 09:20:09 |
40.11 |
353 |
353 |
集合竞价 |
| 09:20:12 |
40.11 |
353 |
353 |
集合竞价 |
| 09:20:21 |
40.11 |
354 |
354 |
集合竞价 |
| 09:20:24 |
40.12 |
355 |
355 |
集合竞价 |
| 09:20:27 |
40.12 |
359 |
359 |
集合竞价 |
| 09:20:33 |
40.12 |
359 |
359 |
集合竞价 |
| 09:20:36 |
40.11 |
383 |
383 |
集合竞价 |
| 09:20:39 |
40.11 |
384 |
384 |
集合竞价 |
| 09:20:42 |
40.1 |
432 |
432 |
集合竞价 |
| 09:20:45 |
40.1 |
457 |
457 |
集合竞价 |
| 09:20:48 |
40.1 |
459 |
459 |
集合竞价 |
| 09:20:51 |
40.1 |
470 |
470 |
集合竞价 |
| 09:20:57 |
40.1 |
481 |
481 |
集合竞价 |
| 09:21:00 |
40.1 |
501 |
501 |
集合竞价 |
| 09:21:03 |
40.1 |
504 |
504 |
集合竞价 |
| 09:21:06 |
40.1 |
507 |
507 |
集合竞价 |
| 09:21:09 |
40.1 |
515 |
515 |
集合竞价 |
| 09:21:12 |
40.1 |
515 |
515 |
集合竞价 |
| 09:21:15 |
40.1 |
518 |
518 |
集合竞价 |
| 09:21:18 |
40.1 |
534 |
534 |
集合竞价 |
| 09:21:21 |
40.1 |
555 |
555 |
集合竞价 |
| 09:21:24 |
40.1 |
555 |
555 |
集合竞价 |
| 09:21:30 |
40.1 |
661 |
661 |
集合竞价 |
| 09:21:33 |
40.1 |
677 |
677 |
集合竞价 |
| 09:21:36 |
40.09 |
684 |
684 |
集合竞价 |
| 09:21:42 |
40.09 |
684 |
684 |
集合竞价 |
| 09:21:45 |
40.09 |
685 |
685 |
集合竞价 |
| 09:21:48 |
40.09 |
702 |
702 |
集合竞价 |
| 09:21:51 |
40.08 |
715 |
715 |
集合竞价 |
| 09:21:54 |
40.03 |
751 |
751 |
集合竞价 |
| 09:21:57 |
40.03 |
768 |
768 |
集合竞价 |
| 09:22:00 |
40.01 |
824 |
824 |
集合竞价 |
| 09:22:03 |
40.01 |
836 |
836 |
集合竞价 |
| 09:22:06 |
40.01 |
838 |
838 |
集合竞价 |
| 09:22:12 |
40.01 |
864 |
864 |
集合竞价 |
| 09:22:15 |
40.01 |
867 |
867 |
集合竞价 |
| 09:22:18 |
40.01 |
883 |
883 |
集合竞价 |
| 09:22:21 |
40.01 |
909 |
909 |
集合竞价 |
| 09:22:24 |
40.01 |
917 |
917 |
集合竞价 |
| 09:22:27 |
40.01 |
948 |
948 |
集合竞价 |
| 09:22:30 |
40.01 |
956 |
956 |
集合竞价 |
| 09:22:33 |
40 |
980 |
980 |
集合竞价 |
| 09:22:36 |
40 |
991 |
991 |
集合竞价 |
| 09:22:39 |
40 |
1014 |
1014 |
集合竞价 |
| 09:22:42 |
40 |
1062 |
1062 |
集合竞价 |
| 09:22:45 |
40 |
1064 |
1064 |
集合竞价 |
| 09:22:48 |
40 |
1068 |
1068 |
集合竞价 |
| 09:22:51 |
40 |
1104 |
1104 |
集合竞价 |
| 09:22:54 |
40 |
1107 |
1107 |
集合竞价 |
| 09:22:57 |
40 |
1108 |
1108 |
集合竞价 |
| 09:23:00 |
40 |
1120 |
1120 |
集合竞价 |
| 09:23:03 |
40 |
1122 |
1122 |
集合竞价 |
| 09:23:06 |
40 |
1133 |
1133 |
集合竞价 |
| 09:23:09 |
40 |
1207 |
1207 |
集合竞价 |
| 09:23:12 |
40 |
1207 |
1207 |
集合竞价 |
| 09:23:15 |
40 |
1207 |
1207 |
集合竞价 |
| 09:23:18 |
39.99 |
1212 |
1212 |
集合竞价 |
| 09:23:21 |
39.99 |
1222 |
1222 |
集合竞价 |
| 09:23:24 |
39.93 |
1344 |
1344 |
集合竞价 |
| 09:23:27 |
39.93 |
1393 |
1393 |
集合竞价 |
| 09:23:30 |
39.93 |
1408 |
1408 |
集合竞价 |
| 09:23:33 |
39.91 |
1469 |
1469 |
集合竞价 |
| 09:23:36 |
39.9 |
1483 |
1483 |
集合竞价 |
| 09:23:39 |
39.9 |
1490 |
1490 |
集合竞价 |
| 09:23:42 |
39.88 |
1563 |
1563 |
集合竞价 |
| 09:23:45 |
39.88 |
1564 |
1564 |
集合竞价 |
| 09:23:48 |
39.6 |
1899 |
1899 |
集合竞价 |
| 09:23:51 |
39.6 |
1918 |
1918 |
集合竞价 |
| 09:23:54 |
39.6 |
1976 |
1976 |
集合竞价 |
| 09:23:57 |
39.7 |
1995 |
1995 |
集合竞价 |
| 09:24:00 |
39.7 |
1996 |
1996 |
集合竞价 |
| 09:24:03 |
39.66 |
2097 |
2097 |
集合竞价 |
| 09:24:06 |
39.7 |
2183 |
2183 |
集合竞价 |
| 09:24:09 |
39.7 |
2204 |
2204 |
集合竞价 |
| 09:24:12 |
39.7 |
2204 |
2204 |
集合竞价 |
| 09:24:15 |
39.81 |
2309 |
2309 |
集合竞价 |
| 09:24:18 |
39.8 |
2410 |
2410 |
集合竞价 |
| 09:24:21 |
39.8 |
2459 |
2459 |
集合竞价 |
| 09:24:24 |
39.72 |
2552 |
2552 |
集合竞价 |
| 09:24:27 |
39.72 |
2577 |
2577 |
集合竞价 |
| 09:24:30 |
39.72 |
2597 |
2597 |
集合竞价 |
| 09:24:33 |
39.72 |
2668 |
2668 |
集合竞价 |
| 09:24:36 |
39.72 |
2749 |
2749 |
集合竞价 |
| 09:24:39 |
39.72 |
2893 |
2893 |
集合竞价 |
| 09:24:42 |
39.72 |
3054 |
3054 |
集合竞价 |
| 09:24:45 |
39.7 |
3275 |
3275 |
集合竞价 |
| 09:24:48 |
39.68 |
3292 |
3292 |
集合竞价 |
| 09:24:51 |
39.68 |
3387 |
3387 |
集合竞价 |
| 09:24:54 |
39.6 |
3805 |
3805 |
集合竞价 |
| 09:24:57 |
39.6 |
4109 |
4109 |
集合竞价 |
| 09:25:00 |
39.72 |
4437 |
4437 |
集合竞价 |
| 09:25:04 |
39.72 |
4437 |
8874 |
卖出 |
| 09:30:00 |
39.72 |
184 |
9058 |
卖出 |
| 09:30:03 |
39.65 |
1260 |
10318 |
卖出 |
| 09:30:06 |
39.7 |
1566 |
11884 |
买入 |
| 09:30:09 |
39.7 |
1008 |
12892 |
买入 |
| 09:30:12 |
39.68 |
1836 |
14728 |
卖出 |
| 09:30:15 |
39.85 |
632 |
15360 |
买入 |
| 09:30:18 |
39.9 |
304 |
15664 |
买入 |
| 09:30:21 |
39.9 |
235 |
15899 |
买入 |
| 09:30:24 |
39.96 |
138 |
16037 |
买入 |
| 09:30:27 |
39.98 |
134 |
16171 |
买入 |
| 09:30:30 |
39.96 |
211 |
16382 |
卖出 |
| 09:30:33 |
39.96 |
353 |
16735 |
卖出 |
| 09:30:36 |
40 |
827 |
17562 |
买入 |
| 09:30:39 |
40.05 |
330 |
17892 |
买入 |
| 09:30:42 |
40.05 |
480 |
18372 |
买入 |
| 09:30:45 |
40 |
626 |
18998 |
卖出 |
| 09:30:48 |
39.9 |
321 |
19319 |
卖出 |
| 09:30:51 |
39.87 |
224 |
19543 |
卖出 |
| 09:30:54 |
39.8 |
462 |
20005 |
卖出 |
| 09:30:57 |
39.82 |
250 |
20255 |
买入 |
| 09:31:00 |
39.87 |
178 |
20433 |
买入 |
| 09:31:03 |
39.92 |
126 |
20559 |
买入 |
| 09:31:06 |
39.96 |
61 |
20620 |
买入 |
| 09:31:09 |
39.87 |
432 |
21052 |
卖出 |
| 09:31:12 |
39.88 |
320 |
21372 |
买入 |
| 09:31:15 |
39.9 |
39 |
21411 |
买入 |
| 09:31:18 |
39.9 |
294 |
21705 |
买入 |
| 09:31:21 |
39.96 |
201 |
21906 |
买入 |
| 09:31:24 |
39.9 |
216 |
22122 |
卖出 |
| 09:31:27 |
39.92 |
128 |
22250 |
买入 |
| 09:31:30 |
39.95 |
384 |
22634 |
买入 |
| 09:31:33 |
39.95 |
125 |
22759 |
卖出 |
| 09:31:36 |
39.95 |
96 |
22855 |
卖出 |
| 09:31:39 |
39.92 |
143 |
22998 |
卖出 |
| 09:31:42 |
40 |
115 |
23113 |
买入 |
| 09:31:45 |
39.94 |
246 |
23359 |
卖出 |
| 09:31:48 |
40.03 |
273 |
23632 |
买入 |
| 09:31:51 |
40.06 |
375 |
24007 |
买入 |
| 09:31:54 |
40.1 |
177 |
24184 |
买入 |
| 09:31:57 |
40.08 |
137 |
24321 |
卖出 |
| 09:32:00 |
40.08 |
125 |
24446 |
卖出 |
| 09:32:03 |
40.06 |
91 |
24537 |
卖出 |
| 09:32:06 |
40.08 |
211 |
24748 |
买入 |
| 09:32:09 |
40.04 |
262 |
25010 |
卖出 |
| 09:32:12 |
40.09 |
252 |
25262 |
买入 |
| 09:32:15 |
40.04 |
207 |
25469 |
卖出 |
| 09:32:18 |
39.96 |
109 |
25578 |
卖出 |
| 09:32:21 |
40.01 |
576 |
26154 |
买入 |
| 09:32:24 |
39.94 |
362 |
26516 |
卖出 |
| 09:32:27 |
39.94 |
160 |
26676 |
卖出 |
| 09:32:30 |
39.92 |
221 |
26897 |
卖出 |
| 09:32:33 |
39.94 |
168 |
27065 |
买入 |
| 09:32:36 |
39.94 |
186 |
27251 |
买入 |
| 09:32:39 |
39.91 |
142 |
27393 |
卖出 |
| 09:32:42 |
39.94 |
602 |
27995 |
买入 |
| 09:32:45 |
39.87 |
252 |
28247 |
卖出 |
| 09:32:48 |
39.88 |
66 |
28313 |
买入 |
| 09:32:51 |
39.9 |
71 |
28384 |
买入 |
| 09:32:54 |
39.9 |
120 |
28504 |
买入 |
| 09:32:57 |
39.9 |
65 |
28569 |
买入 |
| 09:33:00 |
39.9 |
102 |
28671 |
买入 |
| 09:33:03 |
39.88 |
177 |
28848 |
卖出 |
| 09:33:06 |
39.89 |
279 |
29127 |
买入 |
| 09:33:09 |
39.88 |
184 |
29311 |
卖出 |
| 09:33:12 |
39.89 |
185 |
29496 |
买入 |
| 09:33:15 |
39.9 |
54 |
29550 |
买入 |
| 09:33:18 |
39.92 |
84 |
29634 |
买入 |
| 09:33:21 |
39.9 |
155 |
29789 |
卖出 |
| 09:33:24 |
39.94 |
180 |
29969 |
买入 |
| 09:33:27 |
39.94 |
51 |
30020 |
买入 |
| 09:33:30 |
39.9 |
133 |
30153 |
卖出 |
| 09:33:33 |
39.93 |
89 |
30242 |
买入 |
| 09:33:36 |
39.9 |
73 |
30315 |
卖出 |
| 09:33:39 |
39.91 |
107 |
30422 |
买入 |
| 09:33:42 |
39.92 |
47 |
30469 |
买入 |
| 09:33:45 |
39.91 |
282 |
30751 |
卖出 |
| 09:33:48 |
39.9 |
62 |
30813 |
卖出 |
| 09:33:51 |
39.93 |
170 |
30983 |
买入 |
| 09:33:54 |
39.95 |
116 |
31099 |
买入 |
| 09:33:57 |
39.92 |
272 |
31371 |
卖出 |
| 09:34:00 |
39.97 |
174 |
31545 |
买入 |
| 09:34:03 |
39.95 |
427 |
31972 |
卖出 |
| 09:34:06 |
39.97 |
39 |
32011 |
买入 |
| 09:34:09 |
39.97 |
147 |
32158 |
买入 |
| 09:34:12 |
39.98 |
101 |
32259 |
买入 |
| 09:34:15 |
39.95 |
374 |
32633 |
卖出 |
| 09:34:18 |
39.98 |
31 |
32664 |
卖出 |
| 09:34:21 |
39.98 |
46 |
32710 |
买入 |
| 09:34:24 |
39.98 |
67 |
32777 |
买入 |
| 09:34:27 |
39.97 |
142 |
32919 |
卖出 |
| 09:34:30 |
40 |
95 |
33014 |
买入 |
| 09:34:33 |
39.99 |
55 |
33069 |
卖出 |
| 09:34:36 |
40.06 |
93 |
33162 |
买入 |
| 09:34:39 |
40.05 |
37 |
33199 |
卖出 |
| 09:34:42 |
40.05 |
10 |
33209 |
买入 |
| 09:34:45 |
40 |
275 |
33484 |
卖出 |
| 09:34:48 |
40.06 |
105 |
33589 |
买入 |
| 09:34:51 |
40.07 |
71 |
33660 |
买入 |
| 09:34:54 |
40.06 |
108 |
33768 |
卖出 |
| 09:34:57 |
40.02 |
138 |
33906 |
卖出 |
| 09:35:00 |
40 |
131 |
34037 |
卖出 |
| 09:35:03 |
39.99 |
84 |
34121 |
卖出 |
| 09:35:06 |
39.96 |
501 |
34622 |
卖出 |
| 09:35:09 |
39.9 |
390 |
35012 |
卖出 |
| 09:35:12 |
39.88 |
242 |
35254 |
卖出 |
| 09:35:15 |
39.86 |
143 |
35397 |
卖出 |
| 09:35:18 |
39.85 |
187 |
35584 |
卖出 |
| 09:35:21 |
39.83 |
88 |
35672 |
卖出 |
| 09:35:24 |
39.81 |
61 |
35733 |
卖出 |
| 09:35:27 |
39.8 |
201 |
35934 |
卖出 |
| 09:35:30 |
39.81 |
256 |
36190 |
买入 |
| 09:35:33 |
39.85 |
161 |
36351 |
买入 |
| 09:35:36 |
39.87 |
136 |
36487 |
买入 |
| 09:35:39 |
39.88 |
151 |
36638 |
买入 |
| 09:35:42 |
39.82 |
434 |
37072 |
卖出 |
| 09:35:45 |
39.94 |
126 |
37198 |
买入 |
| 09:35:48 |
39.95 |
54 |
37252 |
买入 |
| 09:35:51 |
39.9 |
99 |
37351 |
卖出 |
| 09:35:54 |
39.9 |
144 |
37495 |
卖出 |
| 09:35:57 |
39.94 |
139 |
37634 |
买入 |
| 09:36:00 |
39.95 |
94 |
37728 |
买入 |
| 09:36:03 |
39.94 |
103 |
37831 |
卖出 |
| 09:36:06 |
39.95 |
169 |
38000 |
卖出 |
| 09:36:09 |
40 |
159 |
38159 |
买入 |
| 09:36:12 |
40 |
118 |
38277 |
买入 |
| 09:36:15 |
40.03 |
38 |
38315 |
买入 |
| 09:36:18 |
40.04 |
172 |
38487 |
买入 |
| 09:36:21 |
40.08 |
51 |
38538 |
买入 |
| 09:36:24 |
40.08 |
164 |
38702 |
买入 |
| 09:36:27 |
40.08 |
85 |
38787 |
买入 |
| 09:36:30 |
40.1 |
292 |
39079 |
买入 |
| 09:36:33 |
40.12 |
72 |
39151 |
买入 |
| 09:36:36 |
40.19 |
40 |
39191 |
买入 |
| 09:36:39 |
40.2 |
20 |
39211 |
买入 |
| 09:36:42 |
40.23 |
64 |
39275 |
买入 |
| 09:36:45 |
40.2 |
76 |
39351 |
卖出 |
| 09:36:48 |
40.23 |
55 |
39406 |
卖出 |