金山办公[688111]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
197 |
2 |
2 |
集合竞价 |
| 09:15:06 |
198 |
12 |
12 |
集合竞价 |
| 09:15:09 |
198 |
14 |
14 |
集合竞价 |
| 09:15:15 |
196 |
21 |
21 |
集合竞价 |
| 09:15:33 |
196 |
21 |
21 |
集合竞价 |
| 09:15:45 |
196 |
23 |
23 |
集合竞价 |
| 09:15:51 |
196 |
24 |
24 |
集合竞价 |
| 09:17:42 |
196 |
24 |
24 |
集合竞价 |
| 09:18:00 |
196.36 |
27 |
27 |
集合竞价 |
| 09:18:09 |
196.36 |
29 |
29 |
集合竞价 |
| 09:19:09 |
196.36 |
31 |
31 |
集合竞价 |
| 09:19:45 |
196.36 |
31 |
31 |
集合竞价 |
| 09:19:48 |
196.36 |
31 |
31 |
集合竞价 |
| 09:20:03 |
196.36 |
47 |
47 |
集合竞价 |
| 09:20:09 |
196.36 |
51 |
51 |
集合竞价 |
| 09:20:21 |
196.36 |
51 |
51 |
集合竞价 |
| 09:20:27 |
196.36 |
51 |
51 |
集合竞价 |
| 09:20:36 |
196.36 |
51 |
51 |
集合竞价 |
| 09:21:00 |
196.36 |
51 |
51 |
集合竞价 |
| 09:21:03 |
196.36 |
53 |
53 |
集合竞价 |
| 09:21:15 |
196.36 |
53 |
53 |
集合竞价 |
| 09:21:24 |
196.36 |
57 |
57 |
集合竞价 |
| 09:21:27 |
196.36 |
60 |
60 |
集合竞价 |
| 09:21:33 |
196.36 |
60 |
60 |
集合竞价 |
| 09:21:48 |
196.36 |
60 |
60 |
集合竞价 |
| 09:21:51 |
196.36 |
62 |
62 |
集合竞价 |
| 09:21:54 |
196.36 |
62 |
62 |
集合竞价 |
| 09:22:12 |
196.36 |
64 |
64 |
集合竞价 |
| 09:22:15 |
196.36 |
68 |
68 |
集合竞价 |
| 09:22:18 |
196.36 |
68 |
68 |
集合竞价 |
| 09:22:21 |
196.36 |
68 |
68 |
集合竞价 |
| 09:22:24 |
196.36 |
70 |
70 |
集合竞价 |
| 09:22:27 |
196.36 |
72 |
72 |
集合竞价 |
| 09:22:33 |
196.36 |
79 |
79 |
集合竞价 |
| 09:22:36 |
196.36 |
84 |
84 |
集合竞价 |
| 09:22:39 |
196.36 |
104 |
104 |
集合竞价 |
| 09:22:48 |
196.36 |
110 |
110 |
集合竞价 |
| 09:22:51 |
196.36 |
110 |
110 |
集合竞价 |
| 09:22:57 |
196.36 |
110 |
110 |
集合竞价 |
| 09:23:00 |
196.36 |
110 |
110 |
集合竞价 |
| 09:23:03 |
196.36 |
110 |
110 |
集合竞价 |
| 09:23:21 |
196.36 |
110 |
110 |
集合竞价 |
| 09:23:27 |
196.36 |
114 |
114 |
集合竞价 |
| 09:23:36 |
196.36 |
118 |
118 |
集合竞价 |
| 09:23:42 |
196.36 |
120 |
120 |
集合竞价 |
| 09:23:45 |
196.36 |
120 |
120 |
集合竞价 |
| 09:23:48 |
196.36 |
120 |
120 |
集合竞价 |
| 09:23:51 |
196.36 |
120 |
120 |
集合竞价 |
| 09:23:54 |
196.36 |
124 |
124 |
集合竞价 |
| 09:24:00 |
196.36 |
126 |
126 |
集合竞价 |
| 09:24:06 |
196.36 |
131 |
131 |
集合竞价 |
| 09:24:09 |
196.36 |
155 |
155 |
集合竞价 |
| 09:24:12 |
196.36 |
155 |
155 |
集合竞价 |
| 09:24:15 |
196.36 |
159 |
159 |
集合竞价 |
| 09:24:18 |
196.36 |
164 |
164 |
集合竞价 |
| 09:24:21 |
196.36 |
187 |
187 |
集合竞价 |
| 09:24:24 |
196.36 |
187 |
187 |
集合竞价 |
| 09:24:27 |
196.36 |
196 |
196 |
集合竞价 |
| 09:24:30 |
196.36 |
198 |
198 |
集合竞价 |
| 09:24:33 |
196.36 |
200 |
200 |
集合竞价 |
| 09:24:36 |
196.36 |
204 |
204 |
集合竞价 |
| 09:24:39 |
196.36 |
214 |
214 |
集合竞价 |
| 09:24:42 |
196.36 |
216 |
216 |
集合竞价 |
| 09:24:45 |
196.36 |
216 |
216 |
集合竞价 |
| 09:24:48 |
196.36 |
218 |
218 |
集合竞价 |
| 09:24:51 |
196.36 |
220 |
220 |
集合竞价 |
| 09:24:54 |
196.36 |
244 |
244 |
集合竞价 |
| 09:24:57 |
196.36 |
282 |
282 |
集合竞价 |
| 09:25:00 |
196.36 |
308 |
308 |
集合竞价 |
| 09:25:04 |
196.36 |
308 |
616 |
卖出 |
| 09:30:00 |
196.43 |
36 |
652 |
买入 |
| 09:30:03 |
196.36 |
142 |
794 |
买入 |
| 09:30:06 |
196 |
53 |
847 |
卖出 |
| 09:30:09 |
195 |
57 |
904 |
卖出 |
| 09:30:12 |
195.99 |
17 |
921 |
买入 |
| 09:30:15 |
195.84 |
53 |
974 |
卖出 |
| 09:30:18 |
195.5 |
16 |
990 |
卖出 |
| 09:30:21 |
194.5 |
6 |
996 |
卖出 |
| 09:30:24 |
195.19 |
14 |
1010 |
买入 |
| 09:30:27 |
194.5 |
19 |
1029 |
卖出 |
| 09:30:30 |
194.37 |
19 |
1048 |
卖出 |
| 09:30:33 |
194 |
36 |
1084 |
卖出 |
| 09:30:36 |
194.1 |
26 |
1110 |
买入 |
| 09:30:39 |
194.09 |
24 |
1134 |
卖出 |
| 09:30:42 |
193.43 |
17 |
1151 |
卖出 |
| 09:30:45 |
193.43 |
22 |
1173 |
卖出 |
| 09:30:48 |
193.43 |
30 |
1203 |
买入 |
| 09:30:51 |
193.43 |
8 |
1211 |
买入 |
| 09:30:54 |
192.68 |
25 |
1236 |
卖出 |
| 09:30:57 |
192.67 |
7 |
1243 |
卖出 |
| 09:31:00 |
193.42 |
23 |
1266 |
买入 |
| 09:31:03 |
193.4 |
10 |
1276 |
买入 |
| 09:31:06 |
193.42 |
20 |
1296 |
买入 |
| 09:31:09 |
193.42 |
17 |
1313 |
买入 |
| 09:31:12 |
193.42 |
13 |
1326 |
买入 |
| 09:31:15 |
193 |
16 |
1342 |
卖出 |
| 09:31:18 |
192.71 |
2 |
1344 |
卖出 |
| 09:31:21 |
193 |
20 |
1364 |
买入 |
| 09:31:24 |
193 |
4 |
1368 |
买入 |
| 09:31:27 |
192.72 |
8 |
1376 |
卖出 |
| 09:31:30 |
192.72 |
13 |
1389 |
卖出 |
| 09:31:33 |
192.72 |
12 |
1401 |
卖出 |
| 09:31:36 |
193 |
9 |
1410 |
买入 |
| 09:31:39 |
192.99 |
14 |
1424 |
卖出 |
| 09:31:42 |
192.95 |
10 |
1434 |
卖出 |
| 09:31:45 |
192.7 |
7 |
1441 |
卖出 |
| 09:31:48 |
192.9 |
18 |
1459 |
买入 |
| 09:31:54 |
192.9 |
6 |
1465 |
卖出 |
| 09:31:57 |
192.7 |
0 |
1465 |
卖出 |
| 09:32:00 |
192.67 |
5 |
1470 |
卖出 |
| 09:32:03 |
192.42 |
14 |
1484 |
卖出 |
| 09:32:06 |
192.39 |
22 |
1506 |
卖出 |
| 09:32:09 |
192.39 |
28 |
1534 |
买入 |
| 09:32:15 |
192.69 |
14 |
1548 |
买入 |
| 09:32:18 |
192 |
6 |
1554 |
卖出 |
| 09:32:21 |
192 |
2 |
1556 |
买入 |
| 09:32:24 |
192 |
2 |
1558 |
卖出 |
| 09:32:30 |
192.64 |
6 |
1564 |
买入 |
| 09:32:33 |
192.54 |
9 |
1573 |
卖出 |
| 09:32:36 |
193 |
7 |
1580 |
买入 |
| 09:32:39 |
192.04 |
12 |
1592 |
卖出 |
| 09:32:42 |
192.5 |
4 |
1596 |
买入 |
| 09:32:45 |
192.51 |
9 |
1605 |
买入 |
| 09:32:48 |
192.38 |
4 |
1609 |
卖出 |
| 09:32:51 |
192.38 |
6 |
1615 |
卖出 |
| 09:32:54 |
193.39 |
9 |
1624 |
买入 |
| 09:32:57 |
192.5 |
4 |
1628 |
卖出 |
| 09:33:00 |
192.38 |
2 |
1630 |
卖出 |
| 09:33:03 |
192.14 |
8 |
1638 |
卖出 |
| 09:33:09 |
192.14 |
4 |
1642 |
卖出 |
| 09:33:15 |
192.82 |
4 |
1646 |
买入 |
| 09:33:18 |
192.97 |
10 |
1656 |
买入 |
| 09:33:21 |
193.19 |
19 |
1675 |
买入 |
| 09:33:24 |
193.39 |
10 |
1685 |
买入 |
| 09:33:27 |
193.5 |
14 |
1699 |
买入 |
| 09:33:30 |
195 |
5 |
1704 |
买入 |
| 09:33:33 |
194.34 |
2 |
1706 |
买入 |
| 09:33:36 |
193.89 |
8 |
1714 |
卖出 |
| 09:33:39 |
194.3 |
8 |
1722 |
买入 |
| 09:33:42 |
193.56 |
2 |
1724 |
卖出 |
| 09:33:48 |
193.89 |
8 |
1732 |
买入 |
| 09:33:51 |
193.89 |
3 |
1735 |
卖出 |
| 09:33:54 |
193.89 |
6 |
1741 |
卖出 |
| 09:34:00 |
193.89 |
6 |
1747 |
买入 |
| 09:34:03 |
194.23 |
9 |
1756 |
买入 |
| 09:34:12 |
194.23 |
19 |
1775 |
买入 |
| 09:34:15 |
194.24 |
5 |
1780 |
买入 |
| 09:34:18 |
194.24 |
6 |
1786 |
买入 |
| 09:34:24 |
194.36 |
2 |
1788 |
买入 |
| 09:34:27 |
194.36 |
2 |
1790 |
买入 |
| 09:34:33 |
194.92 |
4 |
1794 |
买入 |
| 09:34:36 |
195 |
19 |
1813 |
买入 |
| 09:34:39 |
194.92 |
2 |
1815 |
买入 |
| 09:34:42 |
194.92 |
10 |
1825 |
买入 |
| 09:34:45 |
194.92 |
11 |
1836 |
买入 |
| 09:34:48 |
194.92 |
2 |
1838 |
买入 |
| 09:34:51 |
195 |
9 |
1847 |
买入 |
| 09:34:54 |
195 |
20 |
1867 |
卖出 |
| 09:34:57 |
194.92 |
3 |
1870 |
卖出 |
| 09:35:00 |
194.92 |
2 |
1872 |
卖出 |
| 09:35:03 |
195.19 |
11 |
1883 |
买入 |
| 09:35:06 |
194.92 |
9 |
1892 |
卖出 |
| 09:35:09 |
194.92 |
4 |
1896 |
卖出 |
| 09:35:12 |
194.92 |
8 |
1904 |
买入 |
| 09:35:15 |
194 |
10 |
1914 |
卖出 |
| 09:35:18 |
194.34 |
21 |
1935 |
买入 |
| 09:35:21 |
194.3 |
2 |
1937 |
买入 |
| 09:35:27 |
194.06 |
2 |
1939 |
卖出 |
| 09:35:30 |
194.29 |
4 |
1943 |
买入 |
| 09:35:33 |
194.06 |
10 |
1953 |
卖出 |
| 09:35:36 |
194.29 |
2 |
1955 |
买入 |
| 09:35:39 |
194.34 |
15 |
1970 |
买入 |
| 09:35:42 |
194.62 |
6 |
1976 |
买入 |
| 09:35:45 |
194.89 |
4 |
1980 |
买入 |
| 09:35:48 |
194.62 |
2 |
1982 |
卖出 |
| 09:35:54 |
194.62 |
4 |
1986 |
卖出 |
| 09:36:03 |
194.62 |
2 |
1988 |
买入 |
| 09:36:06 |
194.11 |
4 |
1992 |
卖出 |
| 09:36:18 |
194.1 |
20 |
2012 |
卖出 |
| 09:36:21 |
194.14 |
20 |
2032 |
买入 |
| 09:36:24 |
194.14 |
2 |
2034 |
卖出 |
| 09:36:30 |
194.11 |
5 |
2039 |
卖出 |
| 09:36:33 |
194.11 |
10 |
2049 |
买入 |
| 09:36:39 |
194.11 |
2 |
2051 |
卖出 |
| 09:36:42 |
194.08 |
2 |
2053 |
卖出 |
| 09:36:48 |
194 |
7 |
2060 |
卖出 |
| 09:36:51 |
194.13 |
6 |
2066 |
买入 |
| 09:36:54 |
194.13 |
2 |
2068 |
买入 |
| 09:36:57 |
194.13 |
48 |
2116 |
买入 |
| 09:37:00 |
194.13 |
10 |
2126 |
卖出 |
| 09:37:03 |
194.13 |
10 |
2136 |
卖出 |
| 09:37:06 |
194.48 |
12 |
2148 |
买入 |
| 09:37:09 |
194.62 |
20 |
2168 |
买入 |
| 09:37:12 |
195 |
26 |
2194 |
买入 |
| 09:37:15 |
195 |
28 |
2222 |
买入 |
| 09:37:21 |
195.3 |
5 |
2227 |
买入 |
| 09:37:27 |
195.3 |
3 |
2230 |
卖出 |
| 09:37:30 |
195.08 |
2 |
2232 |
卖出 |
| 09:37:36 |
195.34 |
6 |
2238 |
买入 |
| 09:37:39 |
195.4 |
6 |
2244 |
买入 |
| 09:37:42 |
195.86 |
8 |
2252 |
买入 |
| 09:37:48 |
195.86 |
18 |
2270 |
买入 |
| 09:37:51 |
195.84 |
6 |
2276 |
卖出 |
| 09:37:57 |
195.99 |
5 |
2281 |
买入 |
| 09:38:00 |
196.17 |
7 |
2288 |
买入 |
| 09:38:03 |
196.13 |
146 |
2434 |
卖出 |
| 09:38:06 |
196.2 |
2 |
2436 |
买入 |
| 09:38:09 |
196.2 |
12 |
2448 |
买入 |
| 09:38:12 |
196.17 |
2 |
2450 |
买入 |
| 09:38:18 |
196.15 |
31 |
2481 |
卖出 |
| 09:38:21 |
195.63 |
11 |
2492 |
卖出 |
| 09:38:24 |
196.2 |
9 |
2501 |
买入 |
| 09:38:30 |
196.31 |
5 |
2506 |
买入 |
| 09:38:33 |
196.3 |
32 |
2538 |
卖出 |
| 09:38:36 |
196.2 |
10 |
2548 |
卖出 |
| 09:38:39 |
196.2 |
12 |
2560 |
买入 |
| 09:38:42 |
195.5 |
2 |
2562 |
卖出 |
| 09:38:45 |
195.52 |
6 |
2568 |
卖出 |
| 09:38:48 |
195.43 |
3 |
2571 |
卖出 |
| 09:38:54 |
195.31 |
4 |
2575 |
卖出 |
| 09:38:57 |
195.32 |
12 |
2587 |
买入 |
| 09:39:00 |
195.96 |
9 |
2596 |
买入 |
| 09:39:03 |
195.3 |
2 |
2598 |
卖出 |
| 09:39:06 |
195.3 |
2 |
2600 |
卖出 |
| 09:39:12 |
195.5 |
4 |
2604 |
买入 |
| 09:39:15 |
195.5 |
2 |
2606 |
卖出 |
| 09:39:21 |
196 |
72 |
2678 |
买入 |
| 09:39:24 |
195.5 |
2 |
2680 |
卖出 |
| 09:39:30 |
195.45 |
2 |
2682 |
卖出 |
| 09:39:33 |
196.08 |
8 |
2690 |
买入 |
| 09:39:39 |
196.04 |
2 |
2692 |
买入 |
| 09:39:42 |
196.1 |
7 |
2699 |
买入 |
| 09:39:45 |
196.1 |
4 |
2703 |
买入 |
| 09:39:48 |
196.12 |
17 |
2720 |
买入 |
| 09:39:51 |
196.12 |
2 |
2722 |
买入 |
| 09:39:54 |
196.13 |
5 |
2727 |
买入 |
| 09:39:57 |
196.17 |
9 |
2736 |
买入 |
| 09:40:00 |
196.3 |
9 |
2745 |
买入 |
| 09:40:12 |
196.2 |
27 |
2772 |
卖出 |
| 09:40:15 |
196.23 |
25 |
2797 |
卖出 |
| 09:40:21 |
196.1 |
31 |
2828 |
卖出 |
| 09:40:24 |
196 |
4 |
2832 |
卖出 |
| 09:40:27 |
195.59 |
2 |
2834 |
卖出 |
| 09:40:30 |
195.57 |
8 |
2842 |
卖出 |
| 09:40:33 |
196.07 |
11 |
2853 |
买入 |
| 09:40:36 |
195.62 |
2 |
2855 |
卖出 |
| 09:40:42 |
195.62 |
0 |
2855 |
买入 |
| 09:40:48 |
196.19 |
4 |
2859 |
买入 |
| 09:40:57 |
196.19 |
8 |
2867 |
卖出 |
| 09:41:03 |
196.47 |
46 |
2913 |
买入 |
| 09:41:06 |
196.26 |
2 |
2915 |
卖出 |
| 09:41:09 |
196.26 |
2 |
2917 |
卖出 |
| 09:41:12 |
196.19 |
5 |
2922 |
卖出 |
| 09:41:15 |
196.19 |
19 |
2941 |
卖出 |
| 09:41:18 |
196.18 |
6 |
2947 |
卖出 |
| 09:41:21 |
196.19 |
15 |
2962 |
买入 |
| 09:41:27 |
196.17 |
2 |
2964 |
卖出 |
| 09:41:30 |
195.8 |
6 |
2970 |
卖出 |
| 09:41:33 |
196.17 |
13 |
2983 |
买入 |
| 09:41:39 |
196.17 |
16 |
2999 |
买入 |
| 09:41:51 |
196.17 |
2 |
3001 |
买入 |
| 09:41:54 |
196.16 |
18 |
3019 |
卖出 |
| 09:42:00 |
196.17 |
43 |
3062 |
买入 |
| 09:42:03 |
195.5 |
12 |
3074 |
卖出 |
| 09:42:06 |
196.2 |
10 |
3084 |
买入 |
| 09:42:12 |
195.51 |
5 |
3089 |
卖出 |
| 09:42:15 |
195.51 |
6 |
3095 |
卖出 |
| 09:42:18 |
195.51 |
6 |
3101 |
买入 |
| 09:42:21 |
195.39 |
7 |
3108 |
卖出 |
| 09:42:24 |
195.39 |
5 |
3113 |
卖出 |
| 09:42:27 |
195.17 |
6 |
3119 |
卖出 |
| 09:42:33 |
195.17 |
14 |
3133 |
卖出 |
| 09:42:36 |
195.17 |
32 |
3165 |
卖出 |
| 09:42:39 |
195.12 |
12 |
3177 |
卖出 |
| 09:42:42 |
195.13 |
18 |
3195 |
买入 |
| 09:42:45 |
195 |
12 |
3207 |
卖出 |
| 09:42:51 |
195 |
8 |
3215 |
买入 |
| 09:42:57 |
194.4 |
7 |
3222 |
卖出 |
| 09:43:03 |
195.02 |
6 |
3228 |
买入 |
| 09:43:06 |
194.45 |
2 |
3230 |
卖出 |
| 09:43:12 |
194.4 |
6 |
3236 |
卖出 |
| 09:43:15 |
194.4 |
1 |
3237 |
买入 |
| 09:43:24 |
194.26 |
2 |
3239 |
卖出 |
| 09:43:27 |
194.4 |
2 |
3241 |
卖出 |
| 09:43:42 |
194.41 |
13 |
3254 |
卖出 |
| 09:44:00 |
194.42 |
2 |
3256 |
卖出 |
| 09:44:06 |
195.05 |
3 |
3259 |
买入 |
| 09:44:12 |
194.42 |
3 |
3262 |
卖出 |
| 09:44:15 |
195.06 |
4 |
3266 |
买入 |
| 09:44:18 |
195 |
2 |
3268 |
卖出 |
| 09:44:27 |
195 |
2 |
3270 |
买入 |
| 09:44:30 |
194.99 |
2 |
3272 |
买入 |
| 09:44:33 |
195 |
8 |
3280 |
买入 |
| 09:44:39 |
194.95 |
2 |
3282 |
卖出 |
| 09:44:45 |
194.97 |
4 |
3286 |
买入 |
| 09:44:54 |
194.97 |
2 |
3288 |
买入 |
| 09:45:00 |
194.96 |
2 |
3290 |
买入 |
| 09:45:03 |
194.42 |
4 |
3294 |
卖出 |
| 09:45:06 |
194.48 |
4 |
3298 |
买入 |
| 09:45:09 |
194.45 |
16 |
3314 |
卖出 |