金海高科[603311]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.75 |
36 |
36 |
集合竞价 |
| 09:15:06 |
13.4 |
37 |
37 |
集合竞价 |
| 09:15:09 |
13.61 |
43 |
43 |
集合竞价 |
| 09:15:12 |
13.61 |
45 |
45 |
集合竞价 |
| 09:15:15 |
13.61 |
79 |
79 |
集合竞价 |
| 09:15:45 |
13.61 |
59 |
59 |
集合竞价 |
| 09:16:15 |
13.61 |
73 |
73 |
集合竞价 |
| 09:16:36 |
13.61 |
73 |
73 |
集合竞价 |
| 09:16:39 |
13.62 |
84 |
84 |
集合竞价 |
| 09:16:54 |
13.62 |
84 |
84 |
集合竞价 |
| 09:17:15 |
13.68 |
87 |
87 |
集合竞价 |
| 09:17:30 |
13.62 |
84 |
84 |
集合竞价 |
| 09:17:45 |
13.62 |
89 |
89 |
集合竞价 |
| 09:19:21 |
13.62 |
93 |
93 |
集合竞价 |
| 09:19:33 |
13.62 |
94 |
94 |
集合竞价 |
| 09:20:03 |
13.62 |
96 |
96 |
集合竞价 |
| 09:20:06 |
13.62 |
96 |
96 |
集合竞价 |
| 09:20:09 |
13.62 |
100 |
100 |
集合竞价 |
| 09:20:18 |
13.62 |
100 |
100 |
集合竞价 |
| 09:21:06 |
13.62 |
110 |
110 |
集合竞价 |
| 09:21:27 |
13.62 |
110 |
110 |
集合竞价 |
| 09:21:51 |
13.62 |
110 |
110 |
集合竞价 |
| 09:21:54 |
13.62 |
117 |
117 |
集合竞价 |
| 09:22:00 |
13.62 |
117 |
117 |
集合竞价 |
| 09:22:12 |
13.62 |
119 |
119 |
集合竞价 |
| 09:22:21 |
13.62 |
129 |
129 |
集合竞价 |
| 09:22:33 |
13.62 |
130 |
130 |
集合竞价 |
| 09:22:36 |
13.62 |
132 |
132 |
集合竞价 |
| 09:22:42 |
13.62 |
186 |
186 |
集合竞价 |
| 09:22:48 |
13.62 |
186 |
186 |
集合竞价 |
| 09:22:51 |
13.62 |
186 |
186 |
集合竞价 |
| 09:22:57 |
13.62 |
186 |
186 |
集合竞价 |
| 09:23:03 |
13.62 |
194 |
194 |
集合竞价 |
| 09:23:06 |
13.62 |
198 |
198 |
集合竞价 |
| 09:23:30 |
13.62 |
206 |
206 |
集合竞价 |
| 09:23:54 |
13.62 |
209 |
209 |
集合竞价 |
| 09:24:00 |
13.62 |
213 |
213 |
集合竞价 |
| 09:24:03 |
13.62 |
213 |
213 |
集合竞价 |
| 09:24:06 |
13.62 |
303 |
303 |
集合竞价 |
| 09:24:09 |
13.62 |
313 |
313 |
集合竞价 |
| 09:24:12 |
13.62 |
369 |
369 |
集合竞价 |
| 09:24:15 |
13.62 |
412 |
412 |
集合竞价 |
| 09:24:21 |
13.62 |
412 |
412 |
集合竞价 |
| 09:24:24 |
13.62 |
413 |
413 |
集合竞价 |
| 09:24:27 |
13.62 |
413 |
413 |
集合竞价 |
| 09:24:30 |
13.62 |
461 |
461 |
集合竞价 |
| 09:24:36 |
13.62 |
584 |
584 |
集合竞价 |
| 09:24:39 |
13.61 |
623 |
623 |
集合竞价 |
| 09:24:45 |
13.6 |
625 |
625 |
集合竞价 |
| 09:24:48 |
13.6 |
625 |
625 |
集合竞价 |
| 09:24:51 |
13.6 |
697 |
697 |
集合竞价 |
| 09:24:54 |
13.6 |
740 |
740 |
集合竞价 |
| 09:24:57 |
13.62 |
1002 |
1002 |
集合竞价 |
| 09:25:00 |
13.62 |
1429 |
1429 |
集合竞价 |
| 09:25:04 |
13.62 |
1429 |
2858 |
卖出 |
| 09:30:03 |
13.7 |
958 |
3816 |
买入 |
| 09:30:06 |
13.6 |
542 |
4358 |
卖出 |
| 09:30:09 |
13.63 |
218 |
4576 |
买入 |
| 09:30:12 |
13.65 |
213 |
4789 |
买入 |
| 09:30:15 |
13.61 |
248 |
5037 |
卖出 |
| 09:30:18 |
13.63 |
54 |
5091 |
买入 |
| 09:30:21 |
13.6 |
10 |
5101 |
卖出 |
| 09:30:24 |
13.61 |
20 |
5121 |
买入 |
| 09:30:27 |
13.61 |
11 |
5132 |
买入 |
| 09:30:30 |
13.65 |
80 |
5212 |
买入 |
| 09:30:33 |
13.63 |
49 |
5261 |
卖出 |
| 09:30:36 |
13.68 |
103 |
5364 |
买入 |
| 09:30:39 |
13.79 |
146 |
5510 |
买入 |
| 09:30:42 |
13.79 |
127 |
5637 |
买入 |
| 09:30:45 |
13.89 |
92 |
5729 |
买入 |
| 09:30:48 |
13.91 |
129 |
5858 |
买入 |
| 09:30:51 |
13.91 |
111 |
5969 |
买入 |
| 09:30:54 |
13.86 |
54 |
6023 |
卖出 |
| 09:30:57 |
13.89 |
152 |
6175 |
买入 |
| 09:31:00 |
13.79 |
139 |
6314 |
卖出 |
| 09:31:03 |
13.79 |
304 |
6618 |
买入 |
| 09:31:06 |
13.79 |
122 |
6740 |
卖出 |
| 09:31:09 |
13.79 |
133 |
6873 |
卖出 |
| 09:31:12 |
13.77 |
54 |
6927 |
卖出 |
| 09:31:15 |
13.78 |
152 |
7079 |
买入 |
| 09:31:18 |
13.7 |
188 |
7267 |
卖出 |
| 09:31:21 |
13.7 |
1214 |
8481 |
买入 |
| 09:31:24 |
13.7 |
420 |
8901 |
买入 |
| 09:31:27 |
13.69 |
50 |
8951 |
卖出 |
| 09:31:30 |
13.69 |
96 |
9047 |
卖出 |
| 09:31:33 |
13.7 |
66 |
9113 |
买入 |
| 09:31:36 |
13.7 |
391 |
9504 |
买入 |
| 09:31:39 |
13.69 |
47 |
9551 |
卖出 |
| 09:31:42 |
13.7 |
40 |
9591 |
买入 |
| 09:31:45 |
13.73 |
10 |
9601 |
买入 |
| 09:31:48 |
13.71 |
13 |
9614 |
卖出 |
| 09:31:51 |
13.71 |
79 |
9693 |
卖出 |
| 09:31:54 |
13.71 |
49 |
9742 |
买入 |
| 09:31:57 |
13.71 |
28 |
9770 |
买入 |
| 09:32:00 |
13.71 |
146 |
9916 |
卖出 |
| 09:32:03 |
13.84 |
439 |
10355 |
买入 |
| 09:32:06 |
13.85 |
165 |
10520 |
买入 |
| 09:32:09 |
13.84 |
86 |
10606 |
卖出 |
| 09:32:12 |
13.84 |
66 |
10672 |
卖出 |
| 09:32:15 |
13.88 |
49 |
10721 |
买入 |
| 09:32:18 |
13.89 |
59 |
10780 |
买入 |
| 09:32:21 |
13.91 |
57 |
10837 |
买入 |
| 09:32:24 |
13.87 |
278 |
11115 |
卖出 |
| 09:32:27 |
13.84 |
601 |
11716 |
卖出 |
| 09:32:30 |
13.99 |
355 |
12071 |
买入 |
| 09:32:33 |
13.93 |
84 |
12155 |
卖出 |
| 09:32:36 |
13.98 |
264 |
12419 |
买入 |
| 09:32:39 |
13.94 |
81 |
12500 |
卖出 |
| 09:32:42 |
13.92 |
85 |
12585 |
卖出 |
| 09:32:45 |
13.89 |
82 |
12667 |
卖出 |
| 09:32:48 |
13.91 |
141 |
12808 |
买入 |
| 09:32:51 |
13.92 |
113 |
12921 |
买入 |
| 09:32:54 |
13.87 |
75 |
12996 |
卖出 |
| 09:32:57 |
13.87 |
20 |
13016 |
卖出 |
| 09:33:00 |
13.88 |
20 |
13036 |
买入 |
| 09:33:03 |
13.86 |
117 |
13153 |
卖出 |
| 09:33:06 |
13.84 |
70 |
13223 |
卖出 |
| 09:33:09 |
13.82 |
145 |
13368 |
卖出 |
| 09:33:12 |
13.92 |
119 |
13487 |
买入 |
| 09:33:15 |
13.89 |
75 |
13562 |
卖出 |
| 09:33:18 |
13.86 |
74 |
13636 |
卖出 |
| 09:33:21 |
13.89 |
4 |
13640 |
买入 |
| 09:33:24 |
13.86 |
85 |
13725 |
卖出 |
| 09:33:27 |
13.89 |
64 |
13789 |
买入 |
| 09:33:30 |
13.91 |
65 |
13854 |
买入 |
| 09:33:33 |
13.89 |
73 |
13927 |
买入 |
| 09:33:36 |
13.82 |
35 |
13962 |
卖出 |
| 09:33:39 |
13.89 |
56 |
14018 |
买入 |
| 09:33:42 |
13.88 |
33 |
14051 |
卖出 |
| 09:33:45 |
13.91 |
24 |
14075 |
买入 |
| 09:33:48 |
13.91 |
89 |
14164 |
买入 |
| 09:33:51 |
13.88 |
10 |
14174 |
卖出 |
| 09:33:54 |
13.88 |
93 |
14267 |
买入 |
| 09:33:57 |
13.91 |
75 |
14342 |
买入 |
| 09:34:00 |
13.92 |
328 |
14670 |
买入 |
| 09:34:03 |
13.91 |
767 |
15437 |
卖出 |
| 09:34:06 |
13.91 |
49 |
15486 |
买入 |
| 09:34:09 |
13.96 |
57 |
15543 |
买入 |
| 09:34:12 |
13.96 |
27 |
15570 |
卖出 |
| 09:34:15 |
13.97 |
22 |
15592 |
买入 |
| 09:34:18 |
13.95 |
206 |
15798 |
卖出 |
| 09:34:21 |
13.93 |
195 |
15993 |
卖出 |
| 09:34:24 |
13.97 |
127 |
16120 |
买入 |
| 09:34:27 |
13.93 |
45 |
16165 |
卖出 |
| 09:34:30 |
13.98 |
205 |
16370 |
买入 |
| 09:34:33 |
13.97 |
26 |
16396 |
卖出 |
| 09:34:36 |
13.95 |
59 |
16455 |
卖出 |
| 09:34:39 |
13.95 |
182 |
16637 |
卖出 |
| 09:34:42 |
13.93 |
54 |
16691 |
卖出 |
| 09:34:45 |
13.93 |
42 |
16733 |
卖出 |
| 09:34:48 |
13.92 |
27 |
16760 |
卖出 |
| 09:34:51 |
13.92 |
78 |
16838 |
卖出 |
| 09:34:54 |
13.92 |
22 |
16860 |
卖出 |
| 09:34:57 |
13.9 |
173 |
17033 |
卖出 |
| 09:35:00 |
13.92 |
13 |
17046 |
买入 |
| 09:35:03 |
13.87 |
32 |
17078 |
卖出 |
| 09:35:06 |
13.86 |
46 |
17124 |
卖出 |
| 09:35:09 |
13.83 |
39 |
17163 |
卖出 |
| 09:35:12 |
13.9 |
37 |
17200 |
买入 |
| 09:35:15 |
13.82 |
29 |
17229 |
卖出 |
| 09:35:18 |
13.82 |
12 |
17241 |
卖出 |
| 09:35:21 |
13.77 |
281 |
17522 |
卖出 |
| 09:35:24 |
13.8 |
30 |
17552 |
买入 |
| 09:35:27 |
13.77 |
103 |
17655 |
卖出 |
| 09:35:30 |
13.8 |
103 |
17758 |
买入 |
| 09:35:33 |
13.83 |
3 |
17761 |
买入 |
| 09:35:36 |
13.8 |
149 |
17910 |
卖出 |
| 09:35:39 |
13.84 |
56 |
17966 |
买入 |
| 09:35:42 |
13.8 |
51 |
18017 |
卖出 |
| 09:35:45 |
13.84 |
89 |
18106 |
买入 |
| 09:35:48 |
13.84 |
33 |
18139 |
买入 |
| 09:35:51 |
13.84 |
49 |
18188 |
买入 |
| 09:35:54 |
13.86 |
92 |
18280 |
买入 |
| 09:35:57 |
13.86 |
68 |
18348 |
卖出 |
| 09:36:00 |
13.92 |
127 |
18475 |
买入 |
| 09:36:03 |
13.96 |
121 |
18596 |
买入 |
| 09:36:06 |
14 |
1058 |
19654 |
买入 |
| 09:36:09 |
14.06 |
63 |
19717 |
买入 |
| 09:36:12 |
14.07 |
9 |
19726 |
买入 |
| 09:36:15 |
14.06 |
113 |
19839 |
卖出 |
| 09:36:18 |
14.03 |
63 |
19902 |
卖出 |
| 09:36:21 |
14.06 |
121 |
20023 |
买入 |
| 09:36:24 |
14.06 |
32 |
20055 |
卖出 |
| 09:36:27 |
14.06 |
50 |
20105 |
卖出 |
| 09:36:30 |
14.07 |
278 |
20383 |
买入 |
| 09:36:33 |
14.07 |
62 |
20445 |
卖出 |
| 09:36:36 |
14.02 |
14 |
20459 |
卖出 |
| 09:36:39 |
14.06 |
35 |
20494 |
买入 |
| 09:36:42 |
14.06 |
2 |
20496 |
买入 |
| 09:36:45 |
14.03 |
23 |
20519 |
买入 |
| 09:36:48 |
14.03 |
817 |
21336 |
买入 |
| 09:36:51 |
14.04 |
167 |
21503 |
买入 |
| 09:36:54 |
14.02 |
79 |
21582 |
卖出 |
| 09:36:57 |
13.94 |
564 |
22146 |
卖出 |
| 09:37:00 |
13.93 |
11 |
22157 |
卖出 |
| 09:37:03 |
13.94 |
472 |
22629 |
买入 |
| 09:37:06 |
14.02 |
55 |
22684 |
买入 |
| 09:37:09 |
14.02 |
23 |
22707 |
买入 |
| 09:37:12 |
14.04 |
94 |
22801 |
买入 |
| 09:37:15 |
14.02 |
44 |
22845 |
卖出 |
| 09:37:18 |
14.02 |
225 |
23070 |
买入 |
| 09:37:21 |
13.99 |
176 |
23246 |
卖出 |
| 09:37:24 |
13.99 |
106 |
23352 |
卖出 |
| 09:37:27 |
14.01 |
89 |
23441 |
买入 |
| 09:37:30 |
13.98 |
18 |
23459 |
买入 |
| 09:37:33 |
13.96 |
29 |
23488 |
卖出 |
| 09:37:36 |
13.96 |
45 |
23533 |
买入 |
| 09:37:39 |
13.95 |
69 |
23602 |
卖出 |
| 09:37:42 |
13.96 |
44 |
23646 |
买入 |
| 09:37:45 |
13.96 |
13 |
23659 |
卖出 |
| 09:37:48 |
13.99 |
66 |
23725 |
买入 |
| 09:37:51 |
13.98 |
6 |
23731 |
卖出 |
| 09:37:54 |
13.96 |
35 |
23766 |
买入 |
| 09:37:57 |
13.99 |
30 |
23796 |
买入 |
| 09:38:00 |
13.97 |
2 |
23798 |
卖出 |
| 09:38:03 |
13.95 |
118 |
23916 |
卖出 |
| 09:38:06 |
13.89 |
159 |
24075 |
卖出 |
| 09:38:09 |
13.87 |
39 |
24114 |
卖出 |
| 09:38:12 |
13.89 |
195 |
24309 |
买入 |
| 09:38:15 |
13.95 |
169 |
24478 |
买入 |
| 09:38:18 |
13.81 |
805 |
25283 |
卖出 |
| 09:38:21 |
13.98 |
259 |
25542 |
买入 |
| 09:38:24 |
13.95 |
4 |
25546 |
卖出 |
| 09:38:27 |
14 |
30 |
25576 |
买入 |
| 09:38:30 |
14 |
317 |
25893 |
买入 |
| 09:38:33 |
13.96 |
13 |
25906 |
卖出 |
| 09:38:36 |
13.96 |
11 |
25917 |
卖出 |
| 09:38:39 |
13.88 |
318 |
26235 |
卖出 |
| 09:38:42 |
14 |
182 |
26417 |
买入 |
| 09:38:48 |
13.99 |
27 |
26444 |
买入 |
| 09:38:51 |
13.99 |
69 |
26513 |
买入 |
| 09:38:54 |
13.96 |
11 |
26524 |
卖出 |
| 09:38:57 |
13.89 |
5 |
26529 |
卖出 |
| 09:39:00 |
13.95 |
39 |
26568 |
买入 |
| 09:39:03 |
13.94 |
27 |
26595 |
买入 |
| 09:39:09 |
13.89 |
73 |
26668 |
卖出 |
| 09:39:12 |
13.85 |
46 |
26714 |
卖出 |
| 09:39:15 |
13.88 |
84 |
26798 |
买入 |
| 09:39:18 |
13.88 |
97 |
26895 |
买入 |
| 09:39:21 |
13.88 |
23 |
26918 |
卖出 |
| 09:39:24 |
13.86 |
34 |
26952 |
卖出 |
| 09:39:27 |
13.86 |
78 |
27030 |
卖出 |
| 09:39:30 |
13.86 |
63 |
27093 |
卖出 |
| 09:39:33 |
13.88 |
3 |
27096 |
买入 |
| 09:39:36 |
13.85 |
349 |
27445 |
卖出 |
| 09:39:39 |
13.83 |
21 |
27466 |
卖出 |
| 09:39:42 |
13.84 |
39 |
27505 |
买入 |
| 09:39:45 |
13.84 |
52 |
27557 |
买入 |
| 09:39:48 |
13.83 |
29 |
27586 |
卖出 |
| 09:39:51 |
13.83 |
9 |
27595 |
买入 |
| 09:39:54 |
13.85 |
472 |
28067 |
买入 |
| 09:39:57 |
13.89 |
103 |
28170 |
买入 |
| 09:40:00 |
13.86 |
25 |
28195 |
卖出 |
| 09:40:03 |
13.85 |
52 |
28247 |
买入 |
| 09:40:06 |
13.9 |
43 |
28290 |
买入 |
| 09:40:09 |
13.86 |
65 |
28355 |
卖出 |
| 09:40:12 |
13.85 |
20 |
28375 |
卖出 |
| 09:40:15 |
13.85 |
5 |
28380 |
买入 |
| 09:40:18 |
13.85 |
31 |
28411 |
买入 |
| 09:40:21 |
13.83 |
24 |
28435 |
卖出 |
| 09:40:24 |
13.82 |
19 |
28454 |
买入 |
| 09:40:27 |
13.83 |
16 |
28470 |
买入 |
| 09:40:30 |
13.78 |
60 |
28530 |
卖出 |
| 09:40:33 |
13.8 |
48 |
28578 |
买入 |
| 09:40:36 |
13.79 |
20 |
28598 |
卖出 |
| 09:40:39 |
13.8 |
28 |
28626 |
买入 |
| 09:40:42 |
13.8 |
9 |
28635 |
买入 |
| 09:40:45 |
13.78 |
35 |
28670 |
卖出 |
| 09:40:48 |
13.78 |
32 |
28702 |
买入 |
| 09:40:51 |
13.78 |
51 |
28753 |
买入 |
| 09:40:54 |
13.8 |
2 |
28755 |
买入 |
| 09:40:57 |
13.78 |
19 |
28774 |
卖出 |
| 09:41:00 |
13.78 |
79 |
28853 |
卖出 |
| 09:41:03 |
13.78 |
16 |
28869 |
卖出 |
| 09:41:06 |
13.8 |
22 |
28891 |
买入 |
| 09:41:09 |
13.78 |
46 |
28937 |
卖出 |
| 09:41:12 |
13.72 |
196 |
29133 |
卖出 |
| 09:41:15 |
13.71 |
85 |
29218 |
卖出 |
| 09:41:18 |
13.61 |
398 |
29616 |
卖出 |
| 09:41:21 |
13.61 |
161 |
29777 |
买入 |
| 09:41:24 |
13.61 |
414 |
30191 |
买入 |
| 09:41:27 |
13.68 |
2 |
30193 |
买入 |
| 09:41:30 |
13.61 |
2 |
30195 |
卖出 |
| 09:41:33 |
13.66 |
8 |
30203 |
买入 |
| 09:41:36 |
13.63 |
6 |
30209 |
卖出 |
| 09:41:39 |
13.64 |
9 |
30218 |
卖出 |
| 09:41:42 |
13.66 |
5 |
30223 |
买入 |
| 09:41:45 |
13.66 |
42 |
30265 |
买入 |
| 09:41:48 |
13.66 |
80 |
30345 |
买入 |
| 09:41:51 |
13.66 |
129 |
30474 |
卖出 |
| 09:41:57 |
13.61 |
148 |
30622 |
卖出 |
| 09:42:00 |
13.61 |
7 |
30629 |
卖出 |
| 09:42:03 |
13.6 |
29 |
30658 |
卖出 |
| 09:42:06 |
13.61 |
57 |
30715 |
买入 |
| 09:42:09 |
13.6 |
45 |
30760 |
卖出 |
| 09:42:12 |
13.59 |
34 |
30794 |
卖出 |
| 09:42:15 |
13.53 |
47 |
30841 |
卖出 |
| 09:42:18 |
13.56 |
6 |
30847 |
买入 |
| 09:42:21 |
13.55 |
20 |
30867 |
买入 |
| 09:42:24 |
13.55 |
33 |
30900 |
买入 |