金桥信息[603918]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.61 |
2 |
2 |
集合竞价 |
| 09:15:04 |
8.58 |
2 |
2 |
集合竞价 |
| 09:15:07 |
8.58 |
3 |
3 |
集合竞价 |
| 09:15:10 |
8.55 |
78 |
78 |
集合竞价 |
| 09:15:16 |
8.58 |
15 |
15 |
集合竞价 |
| 09:16:22 |
8.58 |
23 |
23 |
集合竞价 |
| 09:16:52 |
8.58 |
28 |
28 |
集合竞价 |
| 09:17:52 |
8.66 |
179 |
179 |
集合竞价 |
| 09:18:19 |
8.66 |
180 |
180 |
集合竞价 |
| 09:18:22 |
8.66 |
180 |
180 |
集合竞价 |
| 09:18:37 |
8.58 |
29 |
29 |
集合竞价 |
| 09:19:28 |
8.58 |
29 |
29 |
集合竞价 |
| 09:20:04 |
8.58 |
31 |
31 |
集合竞价 |
| 09:20:25 |
8.6 |
54 |
54 |
集合竞价 |
| 09:20:37 |
8.66 |
151 |
151 |
集合竞价 |
| 09:20:52 |
8.72 |
250 |
250 |
集合竞价 |
| 09:21:40 |
8.72 |
250 |
250 |
集合竞价 |
| 09:21:43 |
8.72 |
250 |
250 |
集合竞价 |
| 09:22:07 |
8.72 |
260 |
260 |
集合竞价 |
| 09:22:10 |
8.72 |
267 |
267 |
集合竞价 |
| 09:22:13 |
8.72 |
267 |
267 |
集合竞价 |
| 09:22:16 |
8.72 |
267 |
267 |
集合竞价 |
| 09:22:19 |
8.72 |
268 |
268 |
集合竞价 |
| 09:22:22 |
8.71 |
268 |
268 |
集合竞价 |
| 09:22:43 |
8.71 |
268 |
268 |
集合竞价 |
| 09:22:49 |
8.71 |
339 |
339 |
集合竞价 |
| 09:23:07 |
8.71 |
339 |
339 |
集合竞价 |
| 09:23:10 |
8.71 |
344 |
344 |
集合竞价 |
| 09:23:13 |
8.71 |
366 |
366 |
集合竞价 |
| 09:23:16 |
8.71 |
381 |
381 |
集合竞价 |
| 09:23:19 |
8.71 |
383 |
383 |
集合竞价 |
| 09:23:22 |
8.71 |
393 |
393 |
集合竞价 |
| 09:23:28 |
8.71 |
406 |
406 |
集合竞价 |
| 09:23:31 |
8.71 |
406 |
406 |
集合竞价 |
| 09:23:34 |
8.71 |
416 |
416 |
集合竞价 |
| 09:23:46 |
8.71 |
416 |
416 |
集合竞价 |
| 09:23:55 |
8.71 |
418 |
418 |
集合竞价 |
| 09:24:01 |
8.71 |
436 |
436 |
集合竞价 |
| 09:24:07 |
8.71 |
454 |
454 |
集合竞价 |
| 09:24:10 |
8.71 |
454 |
454 |
集合竞价 |
| 09:24:13 |
8.71 |
454 |
454 |
集合竞价 |
| 09:24:19 |
8.71 |
454 |
454 |
集合竞价 |
| 09:24:22 |
8.71 |
454 |
454 |
集合竞价 |
| 09:24:25 |
8.71 |
462 |
462 |
集合竞价 |
| 09:24:28 |
8.71 |
520 |
520 |
集合竞价 |
| 09:24:31 |
8.71 |
524 |
524 |
集合竞价 |
| 09:24:34 |
8.71 |
574 |
574 |
集合竞价 |
| 09:24:37 |
8.7 |
629 |
629 |
集合竞价 |
| 09:24:40 |
8.7 |
632 |
632 |
集合竞价 |
| 09:24:43 |
8.7 |
662 |
662 |
集合竞价 |
| 09:24:46 |
8.7 |
662 |
662 |
集合竞价 |
| 09:24:49 |
8.7 |
820 |
820 |
集合竞价 |
| 09:24:52 |
8.7 |
825 |
825 |
集合竞价 |
| 09:24:55 |
8.69 |
933 |
933 |
集合竞价 |
| 09:24:58 |
8.69 |
947 |
947 |
集合竞价 |
| 09:25:02 |
8.69 |
947 |
1894 |
买入 |
| 09:30:01 |
8.67 |
20 |
1914 |
卖出 |
| 09:30:04 |
8.6 |
434 |
2348 |
卖出 |
| 09:30:07 |
8.68 |
403 |
2751 |
买入 |
| 09:30:10 |
8.6 |
160 |
2911 |
卖出 |
| 09:30:13 |
8.68 |
159 |
3070 |
买入 |
| 09:30:16 |
8.67 |
453 |
3523 |
卖出 |
| 09:30:19 |
8.66 |
28 |
3551 |
卖出 |
| 09:30:22 |
8.65 |
39 |
3590 |
卖出 |
| 09:30:25 |
8.66 |
12 |
3602 |
买入 |
| 09:30:28 |
8.63 |
16 |
3618 |
卖出 |
| 09:30:31 |
8.63 |
172 |
3790 |
卖出 |
| 09:30:34 |
8.66 |
54 |
3844 |
买入 |
| 09:30:37 |
8.66 |
21 |
3865 |
买入 |
| 09:30:40 |
8.66 |
16 |
3881 |
买入 |
| 09:30:43 |
8.66 |
38 |
3919 |
买入 |
| 09:30:46 |
8.66 |
36 |
3955 |
买入 |
| 09:30:49 |
8.65 |
159 |
4114 |
卖出 |
| 09:30:52 |
8.6 |
404 |
4518 |
卖出 |
| 09:30:55 |
8.67 |
357 |
4875 |
买入 |
| 09:30:58 |
8.66 |
10 |
4885 |
买入 |
| 09:31:01 |
8.61 |
44 |
4929 |
卖出 |
| 09:31:04 |
8.65 |
20 |
4949 |
买入 |
| 09:31:07 |
8.63 |
33 |
4982 |
卖出 |
| 09:31:10 |
8.63 |
45 |
5027 |
买入 |
| 09:31:13 |
8.63 |
28 |
5055 |
买入 |
| 09:31:16 |
8.62 |
18 |
5073 |
卖出 |
| 09:31:19 |
8.63 |
7 |
5080 |
买入 |
| 09:31:22 |
8.63 |
18 |
5098 |
买入 |
| 09:31:25 |
8.63 |
42 |
5140 |
买入 |
| 09:31:28 |
8.63 |
24 |
5164 |
买入 |
| 09:31:31 |
8.62 |
18 |
5182 |
卖出 |
| 09:31:34 |
8.63 |
3 |
5185 |
买入 |
| 09:31:37 |
8.63 |
33 |
5218 |
买入 |
| 09:31:40 |
8.63 |
97 |
5315 |
买入 |
| 09:31:43 |
8.63 |
67 |
5382 |
买入 |
| 09:31:46 |
8.63 |
86 |
5468 |
卖出 |
| 09:31:49 |
8.62 |
53 |
5521 |
卖出 |
| 09:31:52 |
8.63 |
1 |
5522 |
买入 |
| 09:31:55 |
8.62 |
31 |
5553 |
卖出 |
| 09:31:58 |
8.62 |
64 |
5617 |
买入 |
| 09:32:01 |
8.63 |
12 |
5629 |
卖出 |
| 09:32:04 |
8.63 |
58 |
5687 |
卖出 |
| 09:32:07 |
8.63 |
63 |
5750 |
卖出 |
| 09:32:10 |
8.65 |
93 |
5843 |
买入 |
| 09:32:16 |
8.63 |
9 |
5852 |
卖出 |
| 09:32:19 |
8.65 |
5 |
5857 |
买入 |
| 09:32:22 |
8.65 |
14 |
5871 |
买入 |
| 09:32:25 |
8.64 |
34 |
5905 |
卖出 |
| 09:32:28 |
8.64 |
82 |
5987 |
买入 |
| 09:32:31 |
8.64 |
21 |
6008 |
买入 |
| 09:32:34 |
8.64 |
66 |
6074 |
买入 |
| 09:32:37 |
8.64 |
170 |
6244 |
买入 |
| 09:32:40 |
8.64 |
11 |
6255 |
卖出 |
| 09:32:43 |
8.65 |
20 |
6275 |
买入 |
| 09:32:46 |
8.65 |
13 |
6288 |
买入 |
| 09:32:49 |
8.64 |
176 |
6464 |
卖出 |
| 09:32:52 |
8.64 |
112 |
6576 |
买入 |
| 09:32:55 |
8.63 |
725 |
7301 |
卖出 |
| 09:32:58 |
8.63 |
213 |
7514 |
买入 |
| 09:33:01 |
8.63 |
10 |
7524 |
买入 |
| 09:33:04 |
8.63 |
161 |
7685 |
买入 |
| 09:33:07 |
8.63 |
229 |
7914 |
买入 |
| 09:33:10 |
8.63 |
106 |
8020 |
卖出 |
| 09:33:13 |
8.65 |
266 |
8286 |
买入 |
| 09:33:16 |
8.65 |
217 |
8503 |
买入 |
| 09:33:19 |
8.64 |
251 |
8754 |
卖出 |
| 09:33:22 |
8.66 |
49 |
8803 |
买入 |
| 09:33:28 |
8.66 |
49 |
8852 |
买入 |
| 09:33:31 |
8.66 |
46 |
8898 |
买入 |
| 09:33:34 |
8.65 |
266 |
9164 |
卖出 |
| 09:33:37 |
8.66 |
2 |
9166 |
卖出 |
| 09:33:43 |
8.67 |
186 |
9352 |
买入 |
| 09:33:46 |
8.68 |
55 |
9407 |
买入 |
| 09:33:52 |
8.68 |
694 |
10101 |
买入 |
| 09:33:55 |
8.67 |
19 |
10120 |
卖出 |
| 09:33:58 |
8.67 |
31 |
10151 |
买入 |
| 09:34:01 |
8.68 |
160 |
10311 |
买入 |
| 09:34:04 |
8.66 |
73 |
10384 |
卖出 |
| 09:34:07 |
8.67 |
87 |
10471 |
买入 |
| 09:34:10 |
8.66 |
351 |
10822 |
卖出 |
| 09:34:16 |
8.69 |
194 |
11016 |
买入 |
| 09:34:19 |
8.66 |
84 |
11100 |
卖出 |
| 09:34:22 |
8.69 |
196 |
11296 |
买入 |
| 09:34:25 |
8.69 |
222 |
11518 |
卖出 |
| 09:34:28 |
8.69 |
61 |
11579 |
卖出 |
| 09:34:31 |
8.7 |
46 |
11625 |
买入 |
| 09:34:34 |
8.68 |
27 |
11652 |
卖出 |
| 09:34:37 |
8.67 |
135 |
11787 |
卖出 |
| 09:34:40 |
8.68 |
32 |
11819 |
买入 |
| 09:34:46 |
8.69 |
55 |
11874 |
买入 |
| 09:34:49 |
8.69 |
7 |
11881 |
买入 |
| 09:34:52 |
8.69 |
11 |
11892 |
买入 |
| 09:34:55 |
8.67 |
43 |
11935 |
卖出 |
| 09:34:58 |
8.67 |
40 |
11975 |
卖出 |
| 09:35:01 |
8.67 |
38 |
12013 |
卖出 |
| 09:35:04 |
8.67 |
169 |
12182 |
卖出 |
| 09:35:07 |
8.66 |
104 |
12286 |
卖出 |
| 09:35:13 |
8.66 |
56 |
12342 |
买入 |
| 09:35:16 |
8.64 |
207 |
12549 |
卖出 |
| 09:35:19 |
8.63 |
99 |
12648 |
卖出 |
| 09:35:25 |
8.64 |
11 |
12659 |
买入 |
| 09:35:28 |
8.62 |
82 |
12741 |
卖出 |
| 09:35:31 |
8.64 |
56 |
12797 |
买入 |
| 09:35:34 |
8.64 |
254 |
13051 |
买入 |
| 09:35:37 |
8.62 |
5 |
13056 |
卖出 |
| 09:35:40 |
8.62 |
8 |
13064 |
卖出 |
| 09:35:43 |
8.63 |
2 |
13066 |
买入 |
| 09:35:46 |
8.63 |
97 |
13163 |
买入 |
| 09:35:49 |
8.63 |
12 |
13175 |
买入 |
| 09:35:52 |
8.63 |
24 |
13199 |
买入 |
| 09:35:55 |
8.63 |
67 |
13266 |
卖出 |
| 09:36:01 |
8.63 |
24 |
13290 |
卖出 |
| 09:36:10 |
8.63 |
11 |
13301 |
卖出 |
| 09:36:16 |
8.64 |
12 |
13313 |
买入 |
| 09:36:19 |
8.63 |
11 |
13324 |
卖出 |
| 09:36:22 |
8.63 |
6 |
13330 |
卖出 |
| 09:36:25 |
8.63 |
53 |
13383 |
卖出 |
| 09:36:31 |
8.63 |
89 |
13472 |
卖出 |
| 09:36:37 |
8.64 |
243 |
13715 |
买入 |
| 09:36:40 |
8.64 |
71 |
13786 |
卖出 |
| 09:36:43 |
8.64 |
21 |
13807 |
卖出 |
| 09:36:46 |
8.65 |
50 |
13857 |
买入 |
| 09:36:49 |
8.65 |
103 |
13960 |
买入 |
| 09:36:52 |
8.65 |
24 |
13984 |
买入 |
| 09:36:55 |
8.65 |
4 |
13988 |
卖出 |
| 09:37:01 |
8.65 |
134 |
14122 |
卖出 |
| 09:37:04 |
8.65 |
45 |
14167 |
卖出 |
| 09:37:07 |
8.66 |
104 |
14271 |
买入 |
| 09:37:10 |
8.66 |
6 |
14277 |
卖出 |
| 09:37:13 |
8.65 |
44 |
14321 |
卖出 |
| 09:37:19 |
8.66 |
22 |
14343 |
买入 |
| 09:37:22 |
8.65 |
9 |
14352 |
卖出 |
| 09:37:25 |
8.66 |
77 |
14429 |
买入 |
| 09:37:31 |
8.66 |
22 |
14451 |
买入 |
| 09:37:40 |
8.66 |
7 |
14458 |
买入 |
| 09:37:43 |
8.65 |
1 |
14459 |
卖出 |
| 09:37:46 |
8.65 |
54 |
14513 |
卖出 |
| 09:37:49 |
8.64 |
204 |
14717 |
卖出 |
| 09:37:52 |
8.64 |
5 |
14722 |
买入 |
| 09:37:55 |
8.63 |
73 |
14795 |
卖出 |
| 09:37:58 |
8.64 |
37 |
14832 |
买入 |
| 09:38:07 |
8.63 |
235 |
15067 |
卖出 |
| 09:38:10 |
8.64 |
263 |
15330 |
买入 |
| 09:38:16 |
8.64 |
59 |
15389 |
买入 |
| 09:38:19 |
8.64 |
141 |
15530 |
卖出 |
| 09:38:22 |
8.62 |
114 |
15644 |
卖出 |
| 09:38:25 |
8.62 |
52 |
15696 |
卖出 |
| 09:38:28 |
8.61 |
39 |
15735 |
卖出 |
| 09:38:31 |
8.6 |
123 |
15858 |
卖出 |
| 09:38:34 |
8.64 |
200 |
16058 |
买入 |
| 09:38:37 |
8.6 |
2 |
16060 |
卖出 |
| 09:38:40 |
8.62 |
60 |
16120 |
买入 |
| 09:38:43 |
8.62 |
21 |
16141 |
买入 |
| 09:38:46 |
8.62 |
45 |
16186 |
买入 |
| 09:38:52 |
8.61 |
189 |
16375 |
卖出 |
| 09:38:55 |
8.63 |
18 |
16393 |
买入 |
| 09:38:58 |
8.62 |
13 |
16406 |
卖出 |
| 09:39:04 |
8.61 |
56 |
16462 |
卖出 |
| 09:39:07 |
8.61 |
139 |
16601 |
卖出 |
| 09:39:10 |
8.61 |
214 |
16815 |
卖出 |
| 09:39:13 |
8.62 |
70 |
16885 |
买入 |
| 09:39:16 |
8.62 |
6 |
16891 |
买入 |
| 09:39:19 |
8.61 |
5 |
16896 |
卖出 |
| 09:39:22 |
8.6 |
131 |
17027 |
卖出 |
| 09:39:28 |
8.6 |
25 |
17052 |
卖出 |
| 09:39:31 |
8.61 |
50 |
17102 |
买入 |
| 09:39:37 |
8.61 |
309 |
17411 |
买入 |
| 09:39:40 |
8.61 |
39 |
17450 |
买入 |
| 09:39:43 |
8.62 |
51 |
17501 |
买入 |
| 09:39:46 |
8.62 |
7 |
17508 |
买入 |
| 09:39:52 |
8.62 |
4 |
17512 |
买入 |
| 09:39:55 |
8.63 |
99 |
17611 |
买入 |
| 09:39:58 |
8.63 |
42 |
17653 |
买入 |
| 09:40:04 |
8.64 |
56 |
17709 |
买入 |
| 09:40:07 |
8.61 |
16 |
17725 |
卖出 |
| 09:40:10 |
8.64 |
1 |
17726 |
买入 |
| 09:40:13 |
8.64 |
50 |
17776 |
买入 |
| 09:40:16 |
8.64 |
5 |
17781 |
买入 |
| 09:40:19 |
8.64 |
4 |
17785 |
买入 |
| 09:40:22 |
8.64 |
70 |
17855 |
卖出 |
| 09:40:28 |
8.64 |
24 |
17879 |
卖出 |
| 09:40:31 |
8.64 |
11 |
17890 |
卖出 |
| 09:40:34 |
8.64 |
20 |
17910 |
买入 |
| 09:40:40 |
8.64 |
15 |
17925 |
买入 |
| 09:40:43 |
8.64 |
19 |
17944 |
买入 |
| 09:40:49 |
8.63 |
1 |
17945 |
卖出 |
| 09:40:52 |
8.62 |
92 |
18037 |
卖出 |
| 09:40:55 |
8.63 |
39 |
18076 |
买入 |
| 09:41:04 |
8.62 |
9 |
18085 |
卖出 |
| 09:41:07 |
8.62 |
127 |
18212 |
卖出 |
| 09:41:10 |
8.62 |
9 |
18221 |
卖出 |
| 09:41:13 |
8.62 |
21 |
18242 |
卖出 |
| 09:41:16 |
8.62 |
31 |
18273 |
买入 |
| 09:41:19 |
8.62 |
2 |
18275 |
卖出 |
| 09:41:25 |
8.62 |
11 |
18286 |
卖出 |
| 09:41:28 |
8.63 |
5 |
18291 |
买入 |
| 09:41:31 |
8.62 |
3 |
18294 |
卖出 |
| 09:41:34 |
8.62 |
4 |
18298 |
卖出 |
| 09:41:37 |
8.61 |
17 |
18315 |
卖出 |
| 09:41:40 |
8.61 |
652 |
18967 |
卖出 |
| 09:41:43 |
8.61 |
153 |
19120 |
卖出 |
| 09:41:46 |
8.61 |
78 |
19198 |
卖出 |
| 09:41:49 |
8.61 |
7 |
19205 |
卖出 |
| 09:41:52 |
8.61 |
94 |
19299 |
卖出 |
| 09:41:55 |
8.6 |
117 |
19416 |
卖出 |
| 09:42:01 |
8.6 |
10 |
19426 |
卖出 |
| 09:42:04 |
8.6 |
112 |
19538 |
卖出 |
| 09:42:07 |
8.61 |
41 |
19579 |
买入 |
| 09:42:10 |
8.6 |
78 |
19657 |
卖出 |
| 09:42:13 |
8.6 |
13 |
19670 |
卖出 |
| 09:42:16 |
8.6 |
177 |
19847 |
卖出 |
| 09:42:19 |
8.61 |
54 |
19901 |
买入 |
| 09:42:22 |
8.61 |
1 |
19902 |
卖出 |
| 09:42:25 |
8.61 |
76 |
19978 |
卖出 |
| 09:42:37 |
8.62 |
13 |
19991 |
买入 |
| 09:42:40 |
8.61 |
1 |
19992 |
卖出 |
| 09:42:49 |
8.62 |
8 |
20000 |
买入 |
| 09:42:52 |
8.62 |
18 |
20018 |
买入 |
| 09:42:55 |
8.62 |
112 |
20130 |
买入 |
| 09:43:01 |
8.62 |
20 |
20150 |
买入 |
| 09:43:04 |
8.61 |
5 |
20155 |
卖出 |
| 09:43:07 |
8.62 |
27 |
20182 |
买入 |
| 09:43:10 |
8.61 |
13 |
20195 |
卖出 |
| 09:43:13 |
8.62 |
8 |
20203 |
买入 |
| 09:43:16 |
8.62 |
50 |
20253 |
买入 |
| 09:43:19 |
8.61 |
61 |
20314 |
卖出 |
| 09:43:22 |
8.62 |
10 |
20324 |
买入 |
| 09:43:31 |
8.62 |
219 |
20543 |
买入 |
| 09:43:34 |
8.62 |
2 |
20545 |
卖出 |
| 09:43:37 |
8.62 |
1 |
20546 |
卖出 |
| 09:43:40 |
8.62 |
21 |
20567 |
卖出 |
| 09:43:43 |
8.62 |
1 |
20568 |
卖出 |
| 09:43:46 |
8.62 |
21 |
20589 |
卖出 |
| 09:43:49 |
8.62 |
1 |
20590 |
卖出 |
| 09:43:52 |
8.62 |
1 |
20591 |
卖出 |
| 09:43:55 |
8.62 |
1 |
20592 |
卖出 |
| 09:43:58 |
8.62 |
1 |
20593 |
卖出 |
| 09:44:01 |
8.63 |
138 |
20731 |
买入 |
| 09:44:04 |
8.63 |
36 |
20767 |
买入 |
| 09:44:10 |
8.63 |
8 |
20775 |
买入 |
| 09:44:13 |
8.63 |
10 |
20785 |
卖出 |
| 09:44:22 |
8.64 |
29 |
20814 |
买入 |
| 09:44:34 |
8.65 |
2 |
20816 |
买入 |
| 09:44:40 |
8.65 |
5 |
20821 |
买入 |