金辰股份[603396]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
81.35 |
5 |
5 |
集合竞价 |
| 09:15:06 |
81.31 |
25 |
25 |
集合竞价 |
| 09:15:09 |
81.31 |
33 |
33 |
集合竞价 |
| 09:15:12 |
81.31 |
36 |
36 |
集合竞价 |
| 09:15:15 |
81.31 |
36 |
36 |
集合竞价 |
| 09:15:18 |
81.31 |
37 |
37 |
集合竞价 |
| 09:15:51 |
82.19 |
51 |
51 |
集合竞价 |
| 09:15:54 |
81.99 |
51 |
51 |
集合竞价 |
| 09:15:57 |
82.19 |
51 |
51 |
集合竞价 |
| 09:16:06 |
82 |
51 |
51 |
集合竞价 |
| 09:16:15 |
81.99 |
51 |
51 |
集合竞价 |
| 09:16:51 |
81.99 |
52 |
52 |
集合竞价 |
| 09:16:54 |
81.99 |
53 |
53 |
集合竞价 |
| 09:17:00 |
81.99 |
54 |
54 |
集合竞价 |
| 09:17:06 |
81.99 |
55 |
55 |
集合竞价 |
| 09:17:09 |
81.99 |
55 |
55 |
集合竞价 |
| 09:17:24 |
81.99 |
55 |
55 |
集合竞价 |
| 09:17:27 |
81.97 |
55 |
55 |
集合竞价 |
| 09:17:30 |
81.97 |
55 |
55 |
集合竞价 |
| 09:17:33 |
81.97 |
55 |
55 |
集合竞价 |
| 09:17:36 |
81.97 |
55 |
55 |
集合竞价 |
| 09:17:39 |
81.99 |
61 |
61 |
集合竞价 |
| 09:17:45 |
81.31 |
49 |
49 |
集合竞价 |
| 09:17:48 |
81.31 |
49 |
49 |
集合竞价 |
| 09:18:21 |
81.31 |
49 |
49 |
集合竞价 |
| 09:19:09 |
81.31 |
56 |
56 |
集合竞价 |
| 09:19:15 |
81.31 |
58 |
58 |
集合竞价 |
| 09:19:39 |
81.31 |
59 |
59 |
集合竞价 |
| 09:20:06 |
81.31 |
60 |
60 |
集合竞价 |
| 09:20:18 |
81.31 |
61 |
61 |
集合竞价 |
| 09:20:21 |
81.31 |
61 |
61 |
集合竞价 |
| 09:21:03 |
81.31 |
63 |
63 |
集合竞价 |
| 09:21:09 |
81.31 |
65 |
65 |
集合竞价 |
| 09:21:24 |
81.31 |
69 |
69 |
集合竞价 |
| 09:21:33 |
81.31 |
71 |
71 |
集合竞价 |
| 09:21:36 |
81.31 |
72 |
72 |
集合竞价 |
| 09:21:39 |
81.31 |
73 |
73 |
集合竞价 |
| 09:21:42 |
81.31 |
76 |
76 |
集合竞价 |
| 09:21:45 |
81.31 |
79 |
79 |
集合竞价 |
| 09:21:48 |
81.31 |
81 |
81 |
集合竞价 |
| 09:21:51 |
81.31 |
82 |
82 |
集合竞价 |
| 09:22:00 |
81.31 |
82 |
82 |
集合竞价 |
| 09:22:12 |
81.31 |
82 |
82 |
集合竞价 |
| 09:22:21 |
81.31 |
82 |
82 |
集合竞价 |
| 09:22:36 |
81.31 |
89 |
89 |
集合竞价 |
| 09:22:39 |
81.31 |
89 |
89 |
集合竞价 |
| 09:22:54 |
81.31 |
89 |
89 |
集合竞价 |
| 09:22:57 |
81.31 |
89 |
89 |
集合竞价 |
| 09:23:00 |
81.31 |
91 |
91 |
集合竞价 |
| 09:23:12 |
81.31 |
91 |
91 |
集合竞价 |
| 09:23:21 |
81.31 |
91 |
91 |
集合竞价 |
| 09:23:24 |
81.31 |
91 |
91 |
集合竞价 |
| 09:23:27 |
81.31 |
91 |
91 |
集合竞价 |
| 09:23:30 |
81.31 |
91 |
91 |
集合竞价 |
| 09:23:33 |
81.31 |
91 |
91 |
集合竞价 |
| 09:23:36 |
81.31 |
91 |
91 |
集合竞价 |
| 09:23:39 |
81.31 |
91 |
91 |
集合竞价 |
| 09:23:42 |
81.3 |
91 |
91 |
集合竞价 |
| 09:23:45 |
81.3 |
91 |
91 |
集合竞价 |
| 09:23:51 |
81.29 |
91 |
91 |
集合竞价 |
| 09:23:57 |
81.3 |
95 |
95 |
集合竞价 |
| 09:24:00 |
81.29 |
95 |
95 |
集合竞价 |
| 09:24:03 |
81.27 |
95 |
95 |
集合竞价 |
| 09:24:09 |
81.27 |
95 |
95 |
集合竞价 |
| 09:24:12 |
81.23 |
95 |
95 |
集合竞价 |
| 09:24:18 |
81.18 |
95 |
95 |
集合竞价 |
| 09:24:21 |
81.18 |
95 |
95 |
集合竞价 |
| 09:24:24 |
81.12 |
95 |
95 |
集合竞价 |
| 09:24:27 |
81 |
98 |
98 |
集合竞价 |
| 09:24:30 |
81 |
102 |
102 |
集合竞价 |
| 09:24:33 |
81 |
103 |
103 |
集合竞价 |
| 09:24:36 |
81 |
103 |
103 |
集合竞价 |
| 09:24:39 |
81 |
103 |
103 |
集合竞价 |
| 09:24:42 |
80.5 |
119 |
119 |
集合竞价 |
| 09:24:45 |
80.1 |
127 |
127 |
集合竞价 |
| 09:24:54 |
80.1 |
132 |
132 |
集合竞价 |
| 09:24:57 |
80 |
165 |
165 |
集合竞价 |
| 09:25:00 |
80 |
165 |
165 |
集合竞价 |
| 09:25:04 |
80 |
165 |
330 |
买入 |
| 09:30:03 |
79.6 |
72 |
402 |
卖出 |
| 09:30:06 |
79.13 |
234 |
636 |
卖出 |
| 09:30:09 |
79.91 |
49 |
685 |
买入 |
| 09:30:12 |
79.78 |
26 |
711 |
卖出 |
| 09:30:15 |
79.8 |
35 |
746 |
买入 |
| 09:30:18 |
79.2 |
42 |
788 |
卖出 |
| 09:30:21 |
79.33 |
27 |
815 |
买入 |
| 09:30:24 |
79.5 |
3 |
818 |
买入 |
| 09:30:27 |
79.5 |
34 |
852 |
买入 |
| 09:30:30 |
79.2 |
28 |
880 |
卖出 |
| 09:30:33 |
79.77 |
24 |
904 |
买入 |
| 09:30:36 |
79.77 |
48 |
952 |
买入 |
| 09:30:39 |
79.5 |
25 |
977 |
卖出 |
| 09:30:42 |
79.5 |
3 |
980 |
买入 |
| 09:30:45 |
79.44 |
47 |
1027 |
卖出 |
| 09:30:48 |
79.33 |
24 |
1051 |
卖出 |
| 09:30:51 |
79.44 |
25 |
1076 |
买入 |
| 09:30:54 |
79.33 |
6 |
1082 |
卖出 |
| 09:30:57 |
79.3 |
26 |
1108 |
卖出 |
| 09:31:00 |
79.25 |
33 |
1141 |
卖出 |
| 09:31:03 |
79.27 |
24 |
1165 |
买入 |
| 09:31:06 |
79.25 |
23 |
1188 |
卖出 |
| 09:31:09 |
79.21 |
32 |
1220 |
卖出 |
| 09:31:12 |
79.21 |
49 |
1269 |
卖出 |
| 09:31:15 |
79.2 |
56 |
1325 |
卖出 |
| 09:31:18 |
79.21 |
52 |
1377 |
买入 |
| 09:31:21 |
79.2 |
95 |
1472 |
卖出 |
| 09:31:24 |
79.2 |
11 |
1483 |
买入 |
| 09:31:27 |
79.16 |
66 |
1549 |
卖出 |
| 09:31:30 |
79.13 |
28 |
1577 |
卖出 |
| 09:31:33 |
79.13 |
8 |
1585 |
买入 |
| 09:31:36 |
79.1 |
24 |
1609 |
卖出 |
| 09:31:39 |
79.1 |
21 |
1630 |
买入 |
| 09:31:42 |
79.07 |
12 |
1642 |
卖出 |
| 09:31:45 |
79.05 |
101 |
1743 |
卖出 |
| 09:31:48 |
79.02 |
29 |
1772 |
卖出 |
| 09:31:51 |
79.03 |
32 |
1804 |
买入 |
| 09:31:54 |
79 |
121 |
1925 |
卖出 |
| 09:31:57 |
79 |
48 |
1973 |
卖出 |
| 09:32:00 |
79 |
127 |
2100 |
卖出 |
| 09:32:03 |
79.02 |
90 |
2190 |
买入 |
| 09:32:06 |
79.03 |
48 |
2238 |
买入 |
| 09:32:09 |
79.02 |
82 |
2320 |
卖出 |
| 09:32:12 |
79 |
30 |
2350 |
卖出 |
| 09:32:15 |
78.99 |
51 |
2401 |
卖出 |
| 09:32:18 |
78.98 |
37 |
2438 |
卖出 |
| 09:32:21 |
78.97 |
10 |
2448 |
卖出 |
| 09:32:24 |
78.91 |
31 |
2479 |
卖出 |
| 09:32:27 |
78.91 |
31 |
2510 |
卖出 |
| 09:32:30 |
78.91 |
49 |
2559 |
卖出 |
| 09:32:33 |
78.91 |
29 |
2588 |
买入 |
| 09:32:36 |
78.91 |
17 |
2605 |
买入 |
| 09:32:39 |
78.9 |
27 |
2632 |
卖出 |
| 09:32:42 |
78.91 |
26 |
2658 |
买入 |
| 09:32:45 |
78.89 |
42 |
2700 |
卖出 |
| 09:32:48 |
78.91 |
29 |
2729 |
买入 |
| 09:32:51 |
78.9 |
22 |
2751 |
卖出 |
| 09:32:54 |
78.88 |
23 |
2774 |
卖出 |
| 09:32:57 |
78.88 |
40 |
2814 |
卖出 |
| 09:33:00 |
78.88 |
43 |
2857 |
卖出 |
| 09:33:03 |
78.89 |
29 |
2886 |
买入 |
| 09:33:06 |
78.88 |
26 |
2912 |
卖出 |
| 09:33:09 |
78.88 |
48 |
2960 |
卖出 |
| 09:33:12 |
78.88 |
55 |
3015 |
买入 |
| 09:33:15 |
78.88 |
33 |
3048 |
买入 |
| 09:33:18 |
78.91 |
45 |
3093 |
买入 |
| 09:33:21 |
78.89 |
42 |
3135 |
卖出 |
| 09:33:24 |
78.89 |
18 |
3153 |
买入 |
| 09:33:27 |
78.88 |
105 |
3258 |
卖出 |
| 09:33:30 |
78.89 |
13 |
3271 |
买入 |
| 09:33:33 |
78.89 |
8 |
3279 |
卖出 |
| 09:33:36 |
78.91 |
48 |
3327 |
买入 |
| 09:33:39 |
78.95 |
31 |
3358 |
买入 |
| 09:33:42 |
78.95 |
27 |
3385 |
买入 |
| 09:33:45 |
78.89 |
68 |
3453 |
卖出 |
| 09:33:48 |
78.95 |
42 |
3495 |
买入 |
| 09:33:51 |
78.89 |
20 |
3515 |
卖出 |
| 09:33:54 |
78.95 |
95 |
3610 |
买入 |
| 09:33:57 |
78.9 |
37 |
3647 |
卖出 |
| 09:34:00 |
78.95 |
48 |
3695 |
买入 |
| 09:34:03 |
78.95 |
9 |
3704 |
买入 |
| 09:34:06 |
78.91 |
119 |
3823 |
卖出 |
| 09:34:09 |
78.95 |
37 |
3860 |
买入 |
| 09:34:12 |
78.95 |
13 |
3873 |
买入 |
| 09:34:15 |
78.98 |
6 |
3879 |
买入 |
| 09:34:18 |
78.95 |
47 |
3926 |
卖出 |
| 09:34:21 |
78.98 |
15 |
3941 |
买入 |
| 09:34:24 |
78.99 |
4 |
3945 |
买入 |
| 09:34:27 |
78.98 |
17 |
3962 |
卖出 |
| 09:34:30 |
79 |
55 |
4017 |
买入 |
| 09:34:33 |
78.99 |
12 |
4029 |
卖出 |
| 09:34:36 |
79 |
15 |
4044 |
买入 |
| 09:34:39 |
79.01 |
73 |
4117 |
买入 |
| 09:34:42 |
79.02 |
7 |
4124 |
买入 |
| 09:34:45 |
79.03 |
20 |
4144 |
买入 |
| 09:34:48 |
79.03 |
81 |
4225 |
买入 |
| 09:34:51 |
79.03 |
56 |
4281 |
买入 |
| 09:34:54 |
79.07 |
5 |
4286 |
买入 |
| 09:34:57 |
79.05 |
8 |
4294 |
卖出 |
| 09:35:00 |
79.09 |
4 |
4298 |
买入 |
| 09:35:03 |
79.09 |
13 |
4311 |
买入 |
| 09:35:06 |
79.09 |
31 |
4342 |
卖出 |
| 09:35:09 |
79.07 |
49 |
4391 |
卖出 |
| 09:35:12 |
79.03 |
91 |
4482 |
卖出 |
| 09:35:15 |
79.07 |
24 |
4506 |
买入 |
| 09:35:18 |
79.02 |
80 |
4586 |
卖出 |
| 09:35:21 |
79.01 |
26 |
4612 |
卖出 |
| 09:35:24 |
78.99 |
52 |
4664 |
卖出 |
| 09:35:27 |
79 |
57 |
4721 |
买入 |
| 09:35:30 |
78.98 |
72 |
4793 |
卖出 |
| 09:35:33 |
78.97 |
16 |
4809 |
卖出 |
| 09:35:36 |
78.95 |
98 |
4907 |
卖出 |
| 09:35:39 |
78.91 |
22 |
4929 |
卖出 |
| 09:35:42 |
78.91 |
11 |
4940 |
卖出 |
| 09:35:45 |
78.89 |
116 |
5056 |
卖出 |
| 09:35:48 |
78.85 |
120 |
5176 |
卖出 |
| 09:35:51 |
78.83 |
21 |
5197 |
卖出 |
| 09:35:54 |
78.82 |
14 |
5211 |
卖出 |
| 09:35:57 |
78.8 |
224 |
5435 |
卖出 |
| 09:36:00 |
78.8 |
49 |
5484 |
买入 |
| 09:36:03 |
78.73 |
38 |
5522 |
卖出 |
| 09:36:06 |
78.71 |
23 |
5545 |
卖出 |
| 09:36:09 |
78.65 |
52 |
5597 |
卖出 |
| 09:36:12 |
78.61 |
17 |
5614 |
卖出 |
| 09:36:15 |
78.6 |
18 |
5632 |
卖出 |
| 09:36:18 |
78.55 |
27 |
5659 |
卖出 |
| 09:36:21 |
78.51 |
132 |
5791 |
卖出 |
| 09:36:24 |
78.46 |
32 |
5823 |
卖出 |
| 09:36:27 |
78.4 |
23 |
5846 |
卖出 |
| 09:36:30 |
78.39 |
32 |
5878 |
卖出 |
| 09:36:33 |
78.39 |
38 |
5916 |
买入 |
| 09:36:36 |
78.31 |
108 |
6024 |
卖出 |
| 09:36:39 |
78.3 |
91 |
6115 |
卖出 |
| 09:36:42 |
78.26 |
98 |
6213 |
卖出 |
| 09:36:45 |
78.28 |
30 |
6243 |
买入 |
| 09:36:48 |
78.28 |
70 |
6313 |
买入 |
| 09:36:51 |
78.25 |
65 |
6378 |
卖出 |
| 09:36:54 |
78.25 |
33 |
6411 |
买入 |
| 09:36:57 |
78.27 |
101 |
6512 |
买入 |
| 09:37:00 |
78.18 |
96 |
6608 |
卖出 |
| 09:37:03 |
78.19 |
48 |
6656 |
买入 |
| 09:37:06 |
78.2 |
74 |
6730 |
买入 |
| 09:37:09 |
78.2 |
120 |
6850 |
买入 |
| 09:37:12 |
78.28 |
95 |
6945 |
买入 |
| 09:37:15 |
78.33 |
252 |
7197 |
买入 |
| 09:37:18 |
78.29 |
66 |
7263 |
卖出 |
| 09:37:21 |
78.43 |
74 |
7337 |
买入 |
| 09:37:24 |
78.48 |
21 |
7358 |
买入 |
| 09:37:27 |
78.5 |
20 |
7378 |
买入 |
| 09:37:30 |
78.57 |
86 |
7464 |
买入 |
| 09:37:33 |
78.61 |
22 |
7486 |
买入 |
| 09:37:36 |
78.68 |
10 |
7496 |
买入 |
| 09:37:39 |
78.7 |
9 |
7505 |
买入 |
| 09:37:42 |
78.76 |
118 |
7623 |
买入 |
| 09:37:45 |
78.82 |
67 |
7690 |
买入 |
| 09:37:48 |
78.85 |
24 |
7714 |
买入 |
| 09:37:51 |
78.89 |
29 |
7743 |
买入 |
| 09:37:54 |
78.9 |
4 |
7747 |
买入 |
| 09:37:57 |
79 |
29 |
7776 |
买入 |
| 09:38:00 |
79 |
5 |
7781 |
买入 |
| 09:38:03 |
79 |
9 |
7790 |
卖出 |
| 09:38:06 |
79.03 |
5 |
7795 |
买入 |
| 09:38:09 |
79.05 |
14 |
7809 |
买入 |
| 09:38:12 |
79.05 |
22 |
7831 |
买入 |
| 09:38:15 |
79.13 |
1 |
7832 |
买入 |
| 09:38:18 |
79.2 |
8 |
7840 |
买入 |
| 09:38:21 |
79.14 |
43 |
7883 |
卖出 |
| 09:38:27 |
79.3 |
26 |
7909 |
买入 |
| 09:38:30 |
79.27 |
38 |
7947 |
卖出 |
| 09:38:33 |
79.3 |
5 |
7952 |
买入 |
| 09:38:36 |
79.28 |
19 |
7971 |
卖出 |
| 09:38:39 |
79.31 |
28 |
7999 |
买入 |
| 09:38:42 |
79.48 |
2 |
8001 |
买入 |
| 09:38:45 |
79.48 |
7 |
8008 |
买入 |
| 09:38:48 |
79.48 |
21 |
8029 |
买入 |
| 09:38:51 |
79.5 |
35 |
8064 |
买入 |
| 09:38:54 |
79.5 |
26 |
8090 |
卖出 |
| 09:38:57 |
79.53 |
42 |
8132 |
买入 |
| 09:39:00 |
79.51 |
52 |
8184 |
卖出 |
| 09:39:03 |
79.32 |
25 |
8209 |
卖出 |
| 09:39:06 |
79.31 |
27 |
8236 |
卖出 |
| 09:39:09 |
79.3 |
56 |
8292 |
卖出 |
| 09:39:12 |
79.26 |
28 |
8320 |
卖出 |
| 09:39:15 |
79.24 |
27 |
8347 |
卖出 |
| 09:39:18 |
79.22 |
35 |
8382 |
卖出 |
| 09:39:21 |
79.13 |
35 |
8417 |
卖出 |
| 09:39:24 |
79 |
6 |
8423 |
卖出 |
| 09:39:27 |
78.97 |
8 |
8431 |
卖出 |
| 09:39:30 |
79 |
26 |
8457 |
买入 |
| 09:39:33 |
79 |
14 |
8471 |
买入 |
| 09:39:36 |
78.98 |
27 |
8498 |
卖出 |
| 09:39:39 |
79 |
17 |
8515 |
买入 |
| 09:39:42 |
79 |
33 |
8548 |
卖出 |
| 09:39:45 |
79.04 |
13 |
8561 |
买入 |
| 09:39:48 |
79.06 |
3 |
8564 |
买入 |
| 09:39:51 |
79.06 |
7 |
8571 |
卖出 |
| 09:39:54 |
79.06 |
22 |
8593 |
卖出 |
| 09:39:57 |
79.1 |
2 |
8595 |
买入 |
| 09:40:00 |
79.1 |
15 |
8610 |
卖出 |
| 09:40:03 |
79.1 |
6 |
8616 |
卖出 |
| 09:40:06 |
79.29 |
2 |
8618 |
买入 |
| 09:40:09 |
79.06 |
8 |
8626 |
卖出 |
| 09:40:12 |
79.29 |
6 |
8632 |
买入 |
| 09:40:15 |
79.26 |
1 |
8633 |
卖出 |
| 09:40:18 |
79.11 |
5 |
8638 |
卖出 |
| 09:40:21 |
79.29 |
8 |
8646 |
买入 |
| 09:40:24 |
79.29 |
6 |
8652 |
买入 |
| 09:40:27 |
79.16 |
2 |
8654 |
卖出 |
| 09:40:30 |
79.13 |
52 |
8706 |
卖出 |
| 09:40:33 |
79.28 |
34 |
8740 |
买入 |
| 09:40:36 |
79.11 |
14 |
8754 |
卖出 |
| 09:40:39 |
79.16 |
7 |
8761 |
买入 |
| 09:40:42 |
79.16 |
9 |
8770 |
买入 |
| 09:40:45 |
79.16 |
20 |
8790 |
买入 |
| 09:40:48 |
79.28 |
4 |
8794 |
买入 |
| 09:40:51 |
79.28 |
2 |
8796 |
买入 |
| 09:40:54 |
79.28 |
6 |
8802 |
买入 |
| 09:40:57 |
79.28 |
3 |
8805 |
买入 |
| 09:41:00 |
79.28 |
9 |
8814 |
买入 |
| 09:41:03 |
79.27 |
35 |
8849 |
卖出 |
| 09:41:06 |
79.31 |
27 |
8876 |
买入 |