金盾股份[300411]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.83 |
10 |
10 |
集合竞价 |
| 09:15:12 |
7.84 |
28 |
28 |
集合竞价 |
| 09:15:39 |
7.84 |
58 |
58 |
集合竞价 |
| 09:15:48 |
7.84 |
79 |
79 |
集合竞价 |
| 09:16:06 |
7.91 |
91 |
91 |
集合竞价 |
| 09:16:24 |
7.91 |
92 |
92 |
集合竞价 |
| 09:16:33 |
7.91 |
93 |
93 |
集合竞价 |
| 09:16:42 |
7.85 |
81 |
81 |
集合竞价 |
| 09:17:00 |
7.84 |
81 |
81 |
集合竞价 |
| 09:17:54 |
7.84 |
94 |
94 |
集合竞价 |
| 09:18:12 |
7.84 |
110 |
110 |
集合竞价 |
| 09:18:57 |
7.81 |
130 |
130 |
集合竞价 |
| 09:19:15 |
7.81 |
130 |
130 |
集合竞价 |
| 09:19:33 |
7.81 |
196 |
196 |
集合竞价 |
| 09:20:03 |
7.81 |
197 |
197 |
集合竞价 |
| 09:20:12 |
7.81 |
212 |
212 |
集合竞价 |
| 09:20:48 |
7.81 |
213 |
213 |
集合竞价 |
| 09:20:57 |
7.81 |
217 |
217 |
集合竞价 |
| 09:21:06 |
7.81 |
220 |
220 |
集合竞价 |
| 09:21:15 |
7.82 |
220 |
220 |
集合竞价 |
| 09:21:24 |
7.82 |
229 |
229 |
集合竞价 |
| 09:21:42 |
7.82 |
240 |
240 |
集合竞价 |
| 09:21:51 |
7.82 |
279 |
279 |
集合竞价 |
| 09:22:00 |
7.81 |
347 |
347 |
集合竞价 |
| 09:22:09 |
7.81 |
483 |
483 |
集合竞价 |
| 09:22:18 |
7.81 |
483 |
483 |
集合竞价 |
| 09:22:36 |
7.81 |
515 |
515 |
集合竞价 |
| 09:22:45 |
7.81 |
533 |
533 |
集合竞价 |
| 09:22:54 |
7.81 |
620 |
620 |
集合竞价 |
| 09:23:03 |
7.81 |
626 |
626 |
集合竞价 |
| 09:23:12 |
7.82 |
645 |
645 |
集合竞价 |
| 09:23:30 |
7.81 |
866 |
866 |
集合竞价 |
| 09:23:39 |
7.81 |
867 |
867 |
集合竞价 |
| 09:23:48 |
7.83 |
1020 |
1020 |
集合竞价 |
| 09:24:06 |
7.83 |
1032 |
1032 |
集合竞价 |
| 09:24:15 |
7.83 |
1032 |
1032 |
集合竞价 |
| 09:24:24 |
7.81 |
1237 |
1237 |
集合竞价 |
| 09:24:33 |
7.81 |
1467 |
1467 |
集合竞价 |
| 09:24:42 |
7.81 |
1478 |
1478 |
集合竞价 |
| 09:24:51 |
7.79 |
1563 |
1563 |
集合竞价 |
| 09:25:00 |
7.81 |
2083 |
2083 |
集合竞价 |
| 09:25:03 |
7.81 |
2226 |
4309 |
买入 |
| 09:30:03 |
7.78 |
775 |
5084 |
卖出 |
| 09:30:06 |
7.76 |
190 |
5274 |
卖出 |
| 09:30:09 |
7.77 |
183 |
5457 |
买入 |
| 09:30:12 |
7.74 |
85 |
5542 |
卖出 |
| 09:30:15 |
7.73 |
14 |
5556 |
卖出 |
| 09:30:18 |
7.75 |
87 |
5643 |
买入 |
| 09:30:21 |
7.76 |
130 |
5773 |
买入 |
| 09:30:24 |
7.72 |
79 |
5852 |
卖出 |
| 09:30:27 |
7.75 |
363 |
6215 |
买入 |
| 09:30:30 |
7.73 |
126 |
6341 |
卖出 |
| 09:30:33 |
7.75 |
370 |
6711 |
买入 |
| 09:30:36 |
7.73 |
269 |
6980 |
卖出 |
| 09:30:39 |
7.72 |
213 |
7193 |
卖出 |
| 09:30:42 |
7.72 |
262 |
7455 |
买入 |
| 09:30:45 |
7.73 |
199 |
7654 |
买入 |
| 09:30:48 |
7.7 |
138 |
7792 |
卖出 |
| 09:30:51 |
7.7 |
48 |
7840 |
卖出 |
| 09:30:54 |
7.7 |
143 |
7983 |
卖出 |
| 09:30:57 |
7.69 |
56 |
8039 |
卖出 |
| 09:31:00 |
7.7 |
79 |
8118 |
买入 |
| 09:31:03 |
7.7 |
129 |
8247 |
买入 |
| 09:31:06 |
7.7 |
207 |
8454 |
买入 |
| 09:31:09 |
7.69 |
328 |
8782 |
卖出 |
| 09:31:12 |
7.69 |
340 |
9122 |
买入 |
| 09:31:15 |
7.69 |
227 |
9349 |
买入 |
| 09:31:18 |
7.68 |
211 |
9560 |
卖出 |
| 09:31:21 |
7.68 |
200 |
9760 |
卖出 |
| 09:31:24 |
7.68 |
86 |
9846 |
卖出 |
| 09:31:27 |
7.68 |
395 |
10241 |
卖出 |
| 09:31:30 |
7.71 |
522 |
10763 |
买入 |
| 09:31:33 |
7.69 |
598 |
11361 |
卖出 |
| 09:31:36 |
7.75 |
289 |
11650 |
买入 |
| 09:31:39 |
7.79 |
291 |
11941 |
买入 |
| 09:31:42 |
7.79 |
224 |
12165 |
卖出 |
| 09:31:45 |
7.83 |
1085 |
13250 |
买入 |
| 09:31:48 |
7.84 |
165 |
13415 |
买入 |
| 09:31:51 |
7.85 |
155 |
13570 |
买入 |
| 09:31:54 |
7.85 |
88 |
13658 |
卖出 |
| 09:31:57 |
7.86 |
80 |
13738 |
买入 |
| 09:32:00 |
7.85 |
8 |
13746 |
卖出 |
| 09:32:03 |
7.84 |
552 |
14298 |
卖出 |
| 09:32:06 |
7.82 |
359 |
14657 |
卖出 |
| 09:32:09 |
7.83 |
94 |
14751 |
买入 |
| 09:32:12 |
7.85 |
364 |
15115 |
买入 |
| 09:32:15 |
7.79 |
65 |
15180 |
卖出 |
| 09:32:18 |
7.8 |
81 |
15261 |
买入 |
| 09:32:21 |
7.77 |
162 |
15423 |
卖出 |
| 09:32:24 |
7.77 |
58 |
15481 |
卖出 |
| 09:32:27 |
7.8 |
101 |
15582 |
买入 |
| 09:32:30 |
7.76 |
24 |
15606 |
卖出 |
| 09:32:33 |
7.76 |
9 |
15615 |
买入 |
| 09:32:36 |
7.8 |
143 |
15758 |
买入 |
| 09:32:39 |
7.79 |
16 |
15774 |
买入 |
| 09:32:42 |
7.75 |
46 |
15820 |
卖出 |
| 09:32:45 |
7.77 |
372 |
16192 |
买入 |
| 09:32:48 |
7.74 |
48 |
16240 |
卖出 |
| 09:32:51 |
7.79 |
232 |
16472 |
买入 |
| 09:32:54 |
7.74 |
207 |
16679 |
卖出 |
| 09:32:57 |
7.74 |
103 |
16782 |
卖出 |
| 09:33:00 |
7.77 |
50 |
16832 |
买入 |
| 09:33:03 |
7.75 |
77 |
16909 |
卖出 |
| 09:33:06 |
7.77 |
102 |
17011 |
买入 |
| 09:33:09 |
7.75 |
19 |
17030 |
卖出 |
| 09:33:12 |
7.75 |
204 |
17234 |
卖出 |
| 09:33:15 |
7.75 |
37 |
17271 |
买入 |
| 09:33:18 |
7.77 |
146 |
17417 |
买入 |
| 09:33:21 |
7.74 |
56 |
17473 |
卖出 |
| 09:33:24 |
7.74 |
16 |
17489 |
买入 |
| 09:33:27 |
7.75 |
84 |
17573 |
买入 |
| 09:33:30 |
7.75 |
79 |
17652 |
买入 |
| 09:33:33 |
7.74 |
12 |
17664 |
卖出 |
| 09:33:36 |
7.75 |
259 |
17923 |
买入 |
| 09:33:39 |
7.75 |
77 |
18000 |
买入 |
| 09:33:42 |
7.77 |
321 |
18321 |
买入 |
| 09:33:45 |
7.78 |
98 |
18419 |
买入 |
| 09:33:48 |
7.75 |
26 |
18445 |
卖出 |
| 09:33:51 |
7.78 |
79 |
18524 |
买入 |
| 09:33:54 |
7.78 |
23 |
18547 |
卖出 |
| 09:33:57 |
7.78 |
68 |
18615 |
买入 |
| 09:34:00 |
7.78 |
114 |
18729 |
卖出 |
| 09:34:03 |
7.77 |
177 |
18906 |
卖出 |
| 09:34:06 |
7.78 |
24 |
18930 |
买入 |
| 09:34:09 |
7.82 |
293 |
19223 |
买入 |
| 09:34:12 |
7.84 |
264 |
19487 |
买入 |
| 09:34:15 |
7.84 |
82 |
19569 |
卖出 |
| 09:34:18 |
7.83 |
1 |
19570 |
卖出 |
| 09:34:21 |
7.83 |
39 |
19609 |
卖出 |
| 09:34:24 |
7.83 |
90 |
19699 |
卖出 |
| 09:34:27 |
7.83 |
38 |
19737 |
买入 |
| 09:34:30 |
7.83 |
25 |
19762 |
买入 |
| 09:34:33 |
7.83 |
38 |
19800 |
买入 |
| 09:34:36 |
7.81 |
26 |
19826 |
卖出 |
| 09:34:39 |
7.81 |
34 |
19860 |
买入 |
| 09:34:42 |
7.8 |
102 |
19962 |
卖出 |
| 09:34:45 |
7.81 |
36 |
19998 |
买入 |
| 09:34:48 |
7.8 |
139 |
20137 |
卖出 |
| 09:34:51 |
7.81 |
10 |
20147 |
卖出 |
| 09:34:54 |
7.81 |
8 |
20155 |
卖出 |
| 09:34:57 |
7.83 |
16 |
20171 |
买入 |
| 09:35:00 |
7.83 |
234 |
20405 |
买入 |
| 09:35:03 |
7.81 |
777 |
21182 |
卖出 |
| 09:35:06 |
7.81 |
54 |
21236 |
买入 |
| 09:35:09 |
7.8 |
129 |
21365 |
卖出 |
| 09:35:12 |
7.81 |
57 |
21422 |
买入 |
| 09:35:15 |
7.76 |
49 |
21471 |
卖出 |
| 09:35:18 |
7.81 |
148 |
21619 |
买入 |
| 09:35:21 |
7.77 |
36 |
21655 |
卖出 |
| 09:35:24 |
7.76 |
13 |
21668 |
卖出 |
| 09:35:27 |
7.78 |
20 |
21688 |
买入 |
| 09:35:30 |
7.77 |
12 |
21700 |
卖出 |
| 09:35:33 |
7.77 |
16 |
21716 |
买入 |
| 09:35:36 |
7.77 |
6 |
21722 |
买入 |
| 09:35:39 |
7.76 |
118 |
21840 |
卖出 |
| 09:35:42 |
7.75 |
53 |
21893 |
卖出 |
| 09:35:45 |
7.76 |
120 |
22013 |
卖出 |
| 09:35:48 |
7.76 |
9 |
22022 |
卖出 |
| 09:35:51 |
7.76 |
53 |
22075 |
卖出 |
| 09:35:54 |
7.76 |
43 |
22118 |
卖出 |
| 09:35:57 |
7.76 |
204 |
22322 |
买入 |
| 09:36:00 |
7.76 |
54 |
22376 |
买入 |
| 09:36:03 |
7.75 |
244 |
22620 |
卖出 |
| 09:36:06 |
7.77 |
108 |
22728 |
买入 |
| 09:36:09 |
7.76 |
182 |
22910 |
卖出 |
| 09:36:12 |
7.77 |
525 |
23435 |
卖出 |
| 09:36:15 |
7.82 |
30 |
23465 |
买入 |
| 09:36:18 |
7.83 |
82 |
23547 |
买入 |
| 09:36:21 |
7.81 |
45 |
23592 |
卖出 |
| 09:36:24 |
7.8 |
251 |
23843 |
卖出 |
| 09:36:27 |
7.83 |
74 |
23917 |
买入 |
| 09:36:30 |
7.8 |
55 |
23972 |
卖出 |
| 09:36:36 |
7.82 |
75 |
24047 |
买入 |
| 09:36:39 |
7.79 |
79 |
24126 |
卖出 |
| 09:36:42 |
7.8 |
5 |
24131 |
买入 |
| 09:36:45 |
7.83 |
390 |
24521 |
买入 |
| 09:36:48 |
7.79 |
10 |
24531 |
卖出 |
| 09:36:51 |
7.81 |
9 |
24540 |
买入 |
| 09:36:54 |
7.82 |
63 |
24603 |
买入 |
| 09:36:57 |
7.82 |
7 |
24610 |
买入 |
| 09:37:00 |
7.81 |
158 |
24768 |
卖出 |
| 09:37:03 |
7.81 |
15 |
24783 |
买入 |
| 09:37:06 |
7.82 |
51 |
24834 |
买入 |
| 09:37:09 |
7.82 |
110 |
24944 |
买入 |
| 09:37:12 |
7.84 |
104 |
25048 |
买入 |
| 09:37:15 |
7.82 |
225 |
25273 |
卖出 |
| 09:37:18 |
7.84 |
64 |
25337 |
买入 |
| 09:37:21 |
7.82 |
540 |
25877 |
卖出 |
| 09:37:24 |
7.82 |
61 |
25938 |
买入 |
| 09:37:27 |
7.82 |
22 |
25960 |
买入 |
| 09:37:30 |
7.82 |
4 |
25964 |
买入 |
| 09:37:33 |
7.81 |
97 |
26061 |
卖出 |
| 09:37:36 |
7.82 |
279 |
26340 |
买入 |
| 09:37:39 |
7.82 |
7 |
26347 |
买入 |
| 09:37:42 |
7.82 |
42 |
26389 |
卖出 |
| 09:37:45 |
7.83 |
3 |
26392 |
买入 |
| 09:37:48 |
7.84 |
20 |
26412 |
买入 |
| 09:37:51 |
7.83 |
27 |
26439 |
买入 |
| 09:37:54 |
7.83 |
22 |
26461 |
买入 |
| 09:38:00 |
7.83 |
12 |
26473 |
卖出 |
| 09:38:03 |
7.83 |
54 |
26527 |
卖出 |
| 09:38:06 |
7.84 |
7 |
26534 |
买入 |
| 09:38:09 |
7.83 |
158 |
26692 |
卖出 |
| 09:38:12 |
7.84 |
329 |
27021 |
买入 |
| 09:38:15 |
7.83 |
21 |
27042 |
卖出 |
| 09:38:18 |
7.83 |
22 |
27064 |
卖出 |
| 09:38:24 |
7.83 |
37 |
27101 |
买入 |
| 09:38:27 |
7.82 |
43 |
27144 |
卖出 |
| 09:38:30 |
7.82 |
75 |
27219 |
卖出 |
| 09:38:33 |
7.83 |
30 |
27249 |
买入 |
| 09:38:36 |
7.84 |
56 |
27305 |
买入 |
| 09:38:42 |
7.84 |
16 |
27321 |
买入 |
| 09:38:45 |
7.83 |
1 |
27322 |
卖出 |
| 09:38:48 |
7.84 |
5 |
27327 |
买入 |
| 09:38:51 |
7.83 |
4 |
27331 |
卖出 |
| 09:38:57 |
7.84 |
39 |
27370 |
买入 |
| 09:39:00 |
7.83 |
69 |
27439 |
卖出 |
| 09:39:03 |
7.84 |
155 |
27594 |
买入 |
| 09:39:06 |
7.83 |
45 |
27639 |
卖出 |
| 09:39:09 |
7.83 |
26 |
27665 |
买入 |
| 09:39:12 |
7.83 |
6 |
27671 |
买入 |
| 09:39:15 |
7.83 |
15 |
27686 |
买入 |
| 09:39:18 |
7.82 |
66 |
27752 |
卖出 |
| 09:39:21 |
7.82 |
210 |
27962 |
卖出 |
| 09:39:30 |
7.81 |
22 |
27984 |
卖出 |
| 09:39:36 |
7.81 |
85 |
28069 |
卖出 |
| 09:39:39 |
7.81 |
110 |
28179 |
卖出 |
| 09:39:42 |
7.8 |
22 |
28201 |
卖出 |
| 09:39:45 |
7.8 |
43 |
28244 |
卖出 |
| 09:39:48 |
7.81 |
69 |
28313 |
买入 |
| 09:39:51 |
7.8 |
28 |
28341 |
卖出 |
| 09:39:54 |
7.8 |
261 |
28602 |
卖出 |
| 09:39:57 |
7.8 |
110 |
28712 |
买入 |
| 09:40:00 |
7.8 |
23 |
28735 |
买入 |
| 09:40:03 |
7.79 |
280 |
29015 |
卖出 |
| 09:40:06 |
7.8 |
74 |
29089 |
买入 |
| 09:40:09 |
7.8 |
17 |
29106 |
卖出 |
| 09:40:12 |
7.79 |
205 |
29311 |
卖出 |
| 09:40:15 |
7.79 |
3 |
29314 |
买入 |
| 09:40:18 |
7.8 |
83 |
29397 |
买入 |
| 09:40:21 |
7.79 |
3 |
29400 |
卖出 |
| 09:40:24 |
7.8 |
32 |
29432 |
买入 |
| 09:40:27 |
7.79 |
14 |
29446 |
卖出 |
| 09:40:30 |
7.79 |
1 |
29447 |
卖出 |
| 09:40:33 |
7.79 |
72 |
29519 |
卖出 |
| 09:40:36 |
7.77 |
252 |
29771 |
卖出 |
| 09:40:39 |
7.78 |
29 |
29800 |
买入 |
| 09:40:42 |
7.78 |
125 |
29925 |
买入 |
| 09:40:45 |
7.78 |
10 |
29935 |
买入 |
| 09:40:48 |
7.78 |
109 |
30044 |
买入 |
| 09:40:51 |
7.78 |
177 |
30221 |
卖出 |
| 09:40:54 |
7.78 |
17 |
30238 |
买入 |
| 09:40:57 |
7.77 |
192 |
30430 |
卖出 |
| 09:41:00 |
7.76 |
21 |
30451 |
卖出 |
| 09:41:03 |
7.77 |
28 |
30479 |
买入 |
| 09:41:06 |
7.77 |
63 |
30542 |
买入 |
| 09:41:09 |
7.76 |
15 |
30557 |
卖出 |
| 09:41:12 |
7.77 |
32 |
30589 |
买入 |
| 09:41:18 |
7.77 |
244 |
30833 |
买入 |
| 09:41:21 |
7.77 |
25 |
30858 |
卖出 |
| 09:41:24 |
7.77 |
38 |
30896 |
卖出 |
| 09:41:27 |
7.77 |
166 |
31062 |
卖出 |
| 09:41:30 |
7.76 |
13 |
31075 |
卖出 |
| 09:41:33 |
7.75 |
133 |
31208 |
卖出 |
| 09:41:36 |
7.76 |
10 |
31218 |
买入 |
| 09:41:39 |
7.76 |
15 |
31233 |
买入 |
| 09:41:42 |
7.76 |
251 |
31484 |
买入 |
| 09:41:45 |
7.75 |
4 |
31488 |
卖出 |
| 09:41:48 |
7.75 |
345 |
31833 |
卖出 |
| 09:41:51 |
7.74 |
1 |
31834 |
卖出 |
| 09:41:54 |
7.75 |
11 |
31845 |
买入 |
| 09:41:57 |
7.74 |
683 |
32528 |
卖出 |
| 09:42:00 |
7.74 |
101 |
32629 |
卖出 |
| 09:42:03 |
7.74 |
75 |
32704 |
卖出 |
| 09:42:06 |
7.74 |
37 |
32741 |
卖出 |
| 09:42:09 |
7.74 |
155 |
32896 |
卖出 |
| 09:42:12 |
7.74 |
273 |
33169 |
买入 |
| 09:42:15 |
7.77 |
151 |
33320 |
买入 |
| 09:42:18 |
7.78 |
105 |
33425 |
买入 |
| 09:42:21 |
7.77 |
91 |
33516 |
卖出 |
| 09:42:24 |
7.76 |
183 |
33699 |
卖出 |
| 09:42:27 |
7.76 |
67 |
33766 |
买入 |
| 09:42:30 |
7.78 |
226 |
33992 |
买入 |
| 09:42:33 |
7.79 |
283 |
34275 |
买入 |
| 09:42:36 |
7.8 |
4 |
34279 |
买入 |
| 09:42:39 |
7.78 |
121 |
34400 |
卖出 |
| 09:42:42 |
7.79 |
9 |
34409 |
买入 |
| 09:42:48 |
7.79 |
49 |
34458 |
买入 |
| 09:42:51 |
7.79 |
63 |
34521 |
买入 |
| 09:42:54 |
7.78 |
13 |
34534 |
卖出 |
| 09:42:57 |
7.79 |
5 |
34539 |
买入 |
| 09:43:00 |
7.78 |
5 |
34544 |
卖出 |
| 09:43:03 |
7.78 |
50 |
34594 |
卖出 |
| 09:43:06 |
7.79 |
33 |
34627 |
买入 |
| 09:43:09 |
7.79 |
45 |
34672 |
买入 |
| 09:43:12 |
7.78 |
26 |
34698 |
卖出 |
| 09:43:15 |
7.79 |
38 |
34736 |
买入 |
| 09:43:18 |
7.79 |
15 |
34751 |
卖出 |
| 09:43:24 |
7.79 |
1 |
34752 |
买入 |
| 09:43:30 |
7.79 |
4 |
34756 |
买入 |