金诚信[603979]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:03 |
20.61 |
8 |
8 |
卖出 |
| 09:30:09 |
20.89 |
2 |
10 |
买入 |
| 09:30:12 |
20.66 |
2 |
12 |
卖出 |
| 09:30:15 |
20.66 |
4 |
16 |
卖出 |
| 09:30:18 |
20.66 |
44 |
60 |
买入 |
| 09:30:21 |
20.66 |
13 |
73 |
买入 |
| 09:30:24 |
20.66 |
11 |
84 |
卖出 |
| 09:30:27 |
20.67 |
10 |
94 |
买入 |
| 09:30:30 |
20.67 |
2 |
96 |
买入 |
| 09:30:33 |
20.67 |
1 |
97 |
买入 |
| 09:30:36 |
20.67 |
12 |
109 |
买入 |
| 09:30:39 |
20.73 |
24 |
133 |
买入 |
| 09:30:42 |
20.74 |
9 |
142 |
买入 |
| 09:30:45 |
20.74 |
16 |
158 |
买入 |
| 09:30:48 |
20.74 |
7 |
165 |
卖出 |
| 09:30:51 |
20.74 |
2 |
167 |
卖出 |
| 09:30:54 |
20.79 |
1 |
168 |
买入 |
| 09:30:57 |
20.8 |
2 |
170 |
买入 |
| 09:31:00 |
20.75 |
15 |
185 |
卖出 |
| 09:31:03 |
20.79 |
8 |
193 |
买入 |
| 09:31:06 |
20.8 |
15 |
208 |
买入 |
| 09:31:09 |
20.8 |
5 |
213 |
买入 |
| 09:31:12 |
20.79 |
11 |
224 |
卖出 |
| 09:31:15 |
20.8 |
6 |
230 |
买入 |
| 09:31:18 |
20.8 |
3 |
233 |
买入 |
| 09:31:21 |
20.8 |
5 |
238 |
买入 |
| 09:31:30 |
20.81 |
2 |
240 |
卖出 |
| 09:31:36 |
20.8 |
7 |
247 |
卖出 |
| 09:31:42 |
20.8 |
6 |
253 |
卖出 |
| 09:31:45 |
20.78 |
4 |
257 |
卖出 |
| 09:31:48 |
20.75 |
21 |
278 |
卖出 |
| 09:31:51 |
20.71 |
10 |
288 |
卖出 |
| 09:31:54 |
20.72 |
9 |
297 |
买入 |
| 09:31:57 |
20.65 |
5 |
302 |
卖出 |
| 09:32:06 |
20.66 |
4 |
306 |
卖出 |
| 09:32:18 |
20.71 |
1 |
307 |
买入 |
| 09:32:27 |
20.7 |
9 |
316 |
卖出 |
| 09:32:30 |
20.69 |
5 |
321 |
卖出 |
| 09:32:33 |
20.67 |
1 |
322 |
卖出 |
| 09:32:36 |
20.68 |
9 |
331 |
买入 |
| 09:32:39 |
20.67 |
3 |
334 |
卖出 |
| 09:32:42 |
20.66 |
20 |
354 |
卖出 |
| 09:32:45 |
20.65 |
39 |
393 |
卖出 |
| 09:32:48 |
20.66 |
5 |
398 |
买入 |
| 09:32:51 |
20.65 |
3 |
401 |
卖出 |
| 09:32:54 |
20.64 |
1 |
402 |
卖出 |
| 09:32:57 |
20.65 |
4 |
406 |
买入 |
| 09:33:00 |
20.65 |
11 |
417 |
买入 |
| 09:33:03 |
20.64 |
16 |
433 |
卖出 |
| 09:33:09 |
20.62 |
25 |
458 |
卖出 |
| 09:33:12 |
20.62 |
27 |
485 |
卖出 |
| 09:33:15 |
20.61 |
9 |
494 |
卖出 |
| 09:33:18 |
20.6 |
25 |
519 |
卖出 |
| 09:33:21 |
20.56 |
3 |
522 |
卖出 |
| 09:33:27 |
20.56 |
2 |
524 |
卖出 |
| 09:33:30 |
20.56 |
4 |
528 |
卖出 |
| 09:33:39 |
20.59 |
2 |
530 |
买入 |
| 09:33:45 |
20.6 |
12 |
542 |
买入 |
| 09:33:48 |
20.6 |
11 |
553 |
买入 |
| 09:33:51 |
20.6 |
25 |
578 |
买入 |
| 09:33:54 |
20.61 |
15 |
593 |
买入 |
| 09:33:57 |
20.61 |
5 |
598 |
买入 |
| 09:34:00 |
20.61 |
16 |
614 |
卖出 |
| 09:34:03 |
20.63 |
3 |
617 |
买入 |
| 09:34:09 |
20.63 |
2 |
619 |
买入 |
| 09:34:12 |
20.64 |
1 |
620 |
买入 |
| 09:34:15 |
20.62 |
21 |
641 |
卖出 |
| 09:34:18 |
20.63 |
5 |
646 |
买入 |
| 09:34:21 |
20.62 |
1 |
647 |
卖出 |
| 09:34:24 |
20.62 |
4 |
651 |
卖出 |
| 09:34:27 |
20.62 |
6 |
657 |
卖出 |
| 09:34:30 |
20.62 |
10 |
667 |
卖出 |
| 09:34:33 |
20.61 |
32 |
699 |
卖出 |
| 09:34:36 |
20.62 |
138 |
837 |
买入 |
| 09:34:42 |
20.63 |
3 |
840 |
买入 |
| 09:34:45 |
20.62 |
33 |
873 |
卖出 |
| 09:34:51 |
20.63 |
9 |
882 |
买入 |
| 09:34:54 |
20.62 |
20 |
902 |
卖出 |
| 09:34:57 |
20.62 |
7 |
909 |
卖出 |
| 09:35:00 |
20.6 |
13 |
922 |
卖出 |
| 09:35:03 |
20.6 |
34 |
956 |
卖出 |
| 09:35:06 |
20.57 |
36 |
992 |
卖出 |
| 09:35:09 |
20.56 |
33 |
1025 |
卖出 |
| 09:35:12 |
20.54 |
14 |
1039 |
卖出 |
| 09:35:15 |
20.51 |
11 |
1050 |
卖出 |
| 09:35:18 |
20.52 |
19 |
1069 |
买入 |
| 09:35:21 |
20.5 |
6 |
1075 |
卖出 |
| 09:35:24 |
20.5 |
45 |
1120 |
卖出 |
| 09:35:27 |
20.49 |
6 |
1126 |
买入 |
| 09:35:30 |
20.49 |
1 |
1127 |
买入 |
| 09:35:33 |
20.48 |
8 |
1135 |
卖出 |
| 09:35:36 |
20.5 |
22 |
1157 |
买入 |
| 09:35:39 |
20.5 |
1 |
1158 |
卖出 |
| 09:35:45 |
20.51 |
39 |
1197 |
卖出 |
| 09:35:51 |
20.52 |
108 |
1305 |
卖出 |
| 09:35:54 |
20.61 |
7 |
1312 |
买入 |
| 09:35:57 |
20.61 |
2 |
1314 |
买入 |
| 09:36:00 |
20.55 |
50 |
1364 |
卖出 |
| 09:36:03 |
20.63 |
3 |
1367 |
买入 |
| 09:36:06 |
20.63 |
4 |
1371 |
买入 |
| 09:36:12 |
20.6 |
1 |
1372 |
卖出 |
| 09:36:15 |
20.63 |
9 |
1381 |
买入 |
| 09:36:18 |
20.61 |
4 |
1385 |
卖出 |
| 09:36:21 |
20.64 |
2 |
1387 |
买入 |
| 09:36:24 |
20.63 |
2 |
1389 |
卖出 |
| 09:36:27 |
20.7 |
8 |
1397 |
买入 |
| 09:36:30 |
20.7 |
48 |
1445 |
买入 |
| 09:36:36 |
20.64 |
10 |
1455 |
卖出 |
| 09:36:39 |
20.64 |
12 |
1467 |
卖出 |
| 09:36:42 |
20.7 |
1 |
1468 |
买入 |
| 09:36:48 |
20.75 |
6 |
1474 |
买入 |
| 09:36:54 |
20.75 |
22 |
1496 |
买入 |
| 09:36:57 |
20.77 |
7 |
1503 |
买入 |
| 09:37:00 |
20.77 |
19 |
1522 |
卖出 |
| 09:37:03 |
20.75 |
19 |
1541 |
卖出 |
| 09:37:06 |
20.75 |
4 |
1545 |
买入 |
| 09:37:09 |
20.75 |
2 |
1547 |
买入 |
| 09:37:12 |
20.77 |
26 |
1573 |
买入 |
| 09:37:21 |
20.75 |
6 |
1579 |
买入 |
| 09:37:39 |
20.77 |
3 |
1582 |
买入 |
| 09:37:42 |
20.77 |
2 |
1584 |
买入 |
| 09:37:45 |
20.69 |
164 |
1748 |
卖出 |
| 09:37:48 |
20.7 |
21 |
1769 |
买入 |
| 09:37:51 |
20.77 |
3 |
1772 |
买入 |
| 09:38:06 |
20.76 |
7 |
1779 |
卖出 |
| 09:38:09 |
20.73 |
2 |
1781 |
卖出 |
| 09:38:12 |
20.71 |
11 |
1792 |
卖出 |
| 09:38:15 |
20.71 |
3 |
1795 |
卖出 |
| 09:38:21 |
20.7 |
1 |
1796 |
卖出 |
| 09:38:24 |
20.7 |
9 |
1805 |
卖出 |
| 09:38:27 |
20.7 |
5 |
1810 |
卖出 |
| 09:38:30 |
20.7 |
2 |
1812 |
卖出 |
| 09:38:33 |
20.7 |
1 |
1813 |
卖出 |
| 09:38:36 |
20.7 |
2 |
1815 |
买入 |
| 09:38:42 |
20.73 |
4 |
1819 |
买入 |
| 09:38:45 |
20.71 |
4 |
1823 |
卖出 |
| 09:38:48 |
20.71 |
18 |
1841 |
卖出 |
| 09:38:51 |
20.71 |
91 |
1932 |
卖出 |
| 09:38:54 |
20.67 |
121 |
2053 |
卖出 |
| 09:38:57 |
20.7 |
2 |
2055 |
买入 |
| 09:39:00 |
20.67 |
5 |
2060 |
卖出 |
| 09:39:03 |
20.67 |
43 |
2103 |
买入 |
| 09:39:09 |
20.67 |
10 |
2113 |
买入 |
| 09:39:15 |
20.64 |
36 |
2149 |
卖出 |
| 09:39:18 |
20.64 |
16 |
2165 |
卖出 |
| 09:39:21 |
20.64 |
1 |
2166 |
卖出 |
| 09:39:24 |
20.6 |
221 |
2387 |
卖出 |
| 09:39:27 |
20.6 |
20 |
2407 |
卖出 |
| 09:39:30 |
20.6 |
5 |
2412 |
卖出 |
| 09:39:42 |
20.62 |
13 |
2425 |
买入 |
| 09:39:45 |
20.63 |
7 |
2432 |
买入 |
| 09:39:51 |
20.64 |
1 |
2433 |
买入 |
| 09:39:54 |
20.67 |
45 |
2478 |
买入 |
| 09:40:03 |
20.7 |
10 |
2488 |
买入 |
| 09:40:15 |
20.7 |
8 |
2496 |
买入 |
| 09:40:18 |
20.67 |
2 |
2498 |
卖出 |
| 09:40:21 |
20.67 |
1 |
2499 |
卖出 |
| 09:40:33 |
20.67 |
3 |
2502 |
卖出 |
| 09:40:36 |
20.66 |
1 |
2503 |
卖出 |
| 09:40:42 |
20.67 |
7 |
2510 |
买入 |
| 09:40:45 |
20.7 |
9 |
2519 |
买入 |
| 09:40:48 |
20.7 |
1 |
2520 |
买入 |
| 09:40:51 |
20.7 |
4 |
2524 |
买入 |
| 09:40:54 |
20.7 |
7 |
2531 |
买入 |
| 09:40:57 |
20.7 |
15 |
2546 |
买入 |
| 09:41:06 |
20.73 |
4 |
2550 |
买入 |
| 09:41:15 |
20.7 |
1 |
2551 |
卖出 |
| 09:41:24 |
20.69 |
6 |
2557 |
卖出 |
| 09:41:27 |
20.68 |
35 |
2592 |
卖出 |
| 09:41:30 |
20.68 |
5 |
2597 |
买入 |
| 09:41:33 |
20.66 |
114 |
2711 |
卖出 |
| 09:41:36 |
20.66 |
19 |
2730 |
卖出 |
| 09:41:39 |
20.66 |
41 |
2771 |
卖出 |
| 09:41:45 |
20.67 |
4 |
2775 |
买入 |
| 09:41:48 |
20.66 |
62 |
2837 |
卖出 |
| 09:41:51 |
20.65 |
4 |
2841 |
卖出 |
| 09:41:54 |
20.63 |
10 |
2851 |
卖出 |
| 09:42:00 |
20.61 |
2 |
2853 |
卖出 |
| 09:42:03 |
20.6 |
7 |
2860 |
卖出 |
| 09:42:06 |
20.6 |
2 |
2862 |
卖出 |
| 09:42:09 |
20.6 |
3 |
2865 |
卖出 |
| 09:42:12 |
20.6 |
48 |
2913 |
卖出 |
| 09:42:15 |
20.6 |
39 |
2952 |
卖出 |
| 09:42:18 |
20.58 |
15 |
2967 |
卖出 |
| 09:42:21 |
20.59 |
15 |
2982 |
买入 |
| 09:42:24 |
20.59 |
4 |
2986 |
买入 |
| 09:42:30 |
20.6 |
1 |
2987 |
买入 |
| 09:42:42 |
20.59 |
44 |
3031 |
卖出 |
| 09:42:45 |
20.59 |
9 |
3040 |
买入 |
| 09:42:48 |
20.61 |
8 |
3048 |
买入 |
| 09:42:54 |
20.62 |
20 |
3068 |
卖出 |
| 09:43:03 |
20.65 |
1 |
3069 |
买入 |
| 09:43:06 |
20.66 |
6 |
3075 |
买入 |
| 09:43:39 |
20.62 |
4 |
3079 |
卖出 |
| 09:43:42 |
20.62 |
3 |
3082 |
卖出 |
| 09:43:45 |
20.63 |
4 |
3086 |
卖出 |
| 09:43:48 |
20.63 |
3 |
3089 |
卖出 |
| 09:43:54 |
20.66 |
12 |
3101 |
买入 |
| 09:43:57 |
20.67 |
183 |
3284 |
买入 |
| 09:44:03 |
20.71 |
14 |
3298 |
买入 |
| 09:44:09 |
20.71 |
6 |
3304 |
买入 |
| 09:44:15 |
20.71 |
1 |
3305 |
买入 |
| 09:44:18 |
20.71 |
1 |
3306 |
买入 |
| 09:44:24 |
20.72 |
2 |
3308 |
买入 |
| 09:44:30 |
20.72 |
1 |
3309 |
买入 |
| 09:44:42 |
20.69 |
1 |
3310 |
卖出 |
| 09:44:48 |
20.68 |
16 |
3326 |
卖出 |
| 09:44:51 |
20.67 |
1 |
3327 |
卖出 |
| 09:44:54 |
20.67 |
4 |
3331 |
卖出 |
| 09:45:03 |
20.66 |
2 |
3333 |
卖出 |
| 09:45:06 |
20.67 |
5 |
3338 |
买入 |
| 09:45:27 |
20.65 |
8 |
3346 |
卖出 |
| 09:45:30 |
20.64 |
2 |
3348 |
卖出 |
| 09:45:39 |
20.66 |
8 |
3356 |
买入 |
| 09:45:42 |
20.64 |
35 |
3391 |
卖出 |
| 09:45:45 |
20.66 |
2 |
3393 |
买入 |
| 09:45:48 |
20.66 |
3 |
3396 |
买入 |
| 09:45:54 |
20.66 |
5 |
3401 |
买入 |
| 09:46:00 |
20.66 |
11 |
3412 |
买入 |
| 09:46:03 |
20.65 |
21 |
3433 |
卖出 |
| 09:46:09 |
20.69 |
6 |
3439 |
买入 |
| 09:46:12 |
20.68 |
3 |
3442 |
卖出 |
| 09:46:15 |
20.72 |
27 |
3469 |
买入 |
| 09:46:21 |
20.73 |
7 |
3476 |
买入 |
| 09:46:48 |
20.73 |
2 |
3478 |
买入 |
| 09:46:51 |
20.7 |
1 |
3479 |
卖出 |
| 09:47:00 |
20.75 |
13 |
3492 |
买入 |
| 09:47:03 |
20.75 |
3 |
3495 |
买入 |
| 09:47:09 |
20.74 |
6 |
3501 |
卖出 |
| 09:47:12 |
20.75 |
4 |
3505 |
买入 |
| 09:47:33 |
20.75 |
9 |
3514 |
买入 |
| 09:47:36 |
20.75 |
4 |
3518 |
卖出 |
| 09:47:39 |
20.74 |
4 |
3522 |
卖出 |
| 09:47:42 |
20.74 |
3 |
3525 |
卖出 |
| 09:47:45 |
20.75 |
21 |
3546 |
买入 |
| 09:47:48 |
20.74 |
16 |
3562 |
卖出 |
| 09:47:51 |
20.74 |
5 |
3567 |
卖出 |
| 09:48:18 |
20.74 |
5 |
3572 |
卖出 |
| 09:48:21 |
20.73 |
39 |
3611 |
卖出 |
| 09:48:24 |
20.72 |
2 |
3613 |
卖出 |
| 09:48:27 |
20.73 |
1 |
3614 |
买入 |
| 09:48:42 |
20.69 |
9 |
3623 |
卖出 |
| 09:48:48 |
20.69 |
2 |
3625 |
买入 |
| 09:48:54 |
20.69 |
1 |
3626 |
买入 |
| 09:49:03 |
20.69 |
41 |
3667 |
买入 |
| 09:49:06 |
20.69 |
56 |
3723 |
买入 |
| 09:49:09 |
20.73 |
1 |
3724 |
买入 |
| 09:49:12 |
20.73 |
1 |
3725 |
买入 |
| 09:49:15 |
20.69 |
4 |
3729 |
卖出 |
| 09:49:24 |
20.74 |
1 |
3730 |
买入 |
| 09:49:30 |
20.74 |
2 |
3732 |
买入 |
| 09:49:45 |
20.74 |
2 |
3734 |
买入 |
| 09:49:57 |
20.74 |
16 |
3750 |
买入 |
| 09:50:00 |
20.7 |
1 |
3751 |
卖出 |
| 09:50:03 |
20.74 |
51 |
3802 |
买入 |
| 09:50:06 |
20.74 |
8 |
3810 |
买入 |
| 09:50:09 |
20.71 |
3 |
3813 |
卖出 |
| 09:50:12 |
20.74 |
36 |
3849 |
买入 |
| 09:50:18 |
20.71 |
2 |
3851 |
卖出 |
| 09:50:21 |
20.7 |
6 |
3857 |
卖出 |
| 09:50:27 |
20.7 |
13 |
3870 |
卖出 |
| 09:50:30 |
20.69 |
2 |
3872 |
卖出 |
| 09:50:33 |
20.67 |
2 |
3874 |
卖出 |
| 09:50:39 |
20.7 |
6 |
3880 |
买入 |
| 09:50:45 |
20.73 |
1 |
3881 |
买入 |
| 09:50:48 |
20.74 |
59 |
3940 |
买入 |
| 09:50:57 |
20.76 |
1 |
3941 |
买入 |
| 09:51:03 |
20.72 |
2 |
3943 |
卖出 |
| 09:51:12 |
20.74 |
4 |
3947 |
卖出 |
| 09:51:15 |
20.74 |
8 |
3955 |
卖出 |
| 09:51:18 |
20.76 |
3 |
3958 |
买入 |
| 09:51:21 |
20.73 |
5 |
3963 |
卖出 |
| 09:51:24 |
20.73 |
3 |
3966 |
卖出 |
| 09:51:45 |
20.73 |
18 |
3984 |
卖出 |
| 09:51:57 |
20.75 |
6 |
3990 |
买入 |
| 09:52:03 |
20.73 |
2 |
3992 |
卖出 |
| 09:52:18 |
20.72 |
18 |
4010 |
卖出 |
| 09:52:27 |
20.71 |
25 |
4035 |
卖出 |
| 09:52:30 |
20.7 |
19 |
4054 |
卖出 |
| 09:52:33 |
20.7 |
81 |
4135 |
卖出 |
| 09:52:45 |
20.7 |
19 |
4154 |
卖出 |
| 09:52:48 |
20.7 |
83 |
4237 |
卖出 |
| 09:52:51 |
20.68 |
23 |
4260 |
卖出 |
| 09:52:54 |
20.67 |
1 |
4261 |
卖出 |
| 09:52:57 |
20.67 |
3 |
4264 |
卖出 |
| 09:53:00 |
20.65 |
63 |
4327 |
卖出 |
| 09:53:03 |
20.65 |
18 |
4345 |
卖出 |
| 09:53:06 |
20.64 |
34 |
4379 |
卖出 |
| 09:53:09 |
20.64 |
50 |
4429 |
卖出 |
| 09:53:12 |
20.64 |
46 |
4475 |
卖出 |
| 09:53:15 |
20.64 |
8 |
4483 |
卖出 |
| 09:53:18 |
20.64 |
38 |
4521 |
卖出 |
| 09:53:21 |
20.63 |
3 |
4524 |
卖出 |
| 09:53:24 |
20.62 |
20 |
4544 |
卖出 |
| 09:53:27 |
20.61 |
17 |
4561 |
卖出 |
| 09:53:30 |
20.61 |
6 |
4567 |
卖出 |
| 09:53:39 |
20.61 |
1 |
4568 |
卖出 |
| 09:53:51 |
20.61 |
5 |
4573 |
卖出 |
| 09:53:54 |
20.61 |
3 |
4576 |
卖出 |
| 09:54:00 |
20.61 |
1 |
4577 |
卖出 |