金石亚药[300434]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.65 |
26 |
26 |
集合竞价 |
| 09:16:24 |
8.8 |
47 |
47 |
集合竞价 |
| 09:18:39 |
8.74 |
47 |
47 |
集合竞价 |
| 09:19:42 |
8.7 |
47 |
47 |
集合竞价 |
| 09:20:00 |
8.7 |
47 |
47 |
集合竞价 |
| 09:20:03 |
8.7 |
47 |
47 |
集合竞价 |
| 09:20:12 |
8.7 |
47 |
47 |
集合竞价 |
| 09:21:06 |
8.7 |
47 |
47 |
集合竞价 |
| 09:22:09 |
8.7 |
47 |
47 |
集合竞价 |
| 09:22:18 |
8.69 |
47 |
47 |
集合竞价 |
| 09:22:27 |
8.68 |
47 |
47 |
集合竞价 |
| 09:22:36 |
8.7 |
94 |
94 |
集合竞价 |
| 09:22:45 |
8.7 |
94 |
94 |
集合竞价 |
| 09:23:03 |
8.67 |
94 |
94 |
集合竞价 |
| 09:23:21 |
8.67 |
94 |
94 |
集合竞价 |
| 09:23:30 |
8.65 |
94 |
94 |
集合竞价 |
| 09:23:48 |
8.5 |
96 |
96 |
集合竞价 |
| 09:23:57 |
8.5 |
96 |
96 |
集合竞价 |
| 09:24:06 |
8.5 |
96 |
96 |
集合竞价 |
| 09:24:15 |
8.5 |
96 |
96 |
集合竞价 |
| 09:24:24 |
8.45 |
96 |
96 |
集合竞价 |
| 09:24:33 |
8.45 |
96 |
96 |
集合竞价 |
| 09:24:42 |
8.45 |
150 |
150 |
集合竞价 |
| 09:24:51 |
8.45 |
156 |
156 |
集合竞价 |
| 09:25:00 |
8.44 |
162 |
162 |
集合竞价 |
| 09:25:03 |
8.4 |
162 |
324 |
买入 |
| 09:30:03 |
8.4 |
193 |
517 |
买入 |
| 09:30:06 |
8.41 |
81 |
598 |
买入 |
| 09:30:09 |
8.41 |
141 |
739 |
买入 |
| 09:30:12 |
8.41 |
14 |
753 |
卖出 |
| 09:30:15 |
8.41 |
51 |
804 |
卖出 |
| 09:30:18 |
8.41 |
43 |
847 |
买入 |
| 09:30:21 |
8.4 |
38 |
885 |
卖出 |
| 09:30:24 |
8.4 |
68 |
953 |
卖出 |
| 09:30:27 |
8.4 |
6 |
959 |
卖出 |
| 09:30:30 |
8.4 |
329 |
1288 |
卖出 |
| 09:30:33 |
8.41 |
88 |
1376 |
买入 |
| 09:30:36 |
8.41 |
20 |
1396 |
卖出 |
| 09:30:39 |
8.42 |
30 |
1426 |
买入 |
| 09:30:42 |
8.41 |
105 |
1531 |
卖出 |
| 09:30:45 |
8.4 |
306 |
1837 |
卖出 |
| 09:30:48 |
8.4 |
190 |
2027 |
卖出 |
| 09:30:51 |
8.4 |
43 |
2070 |
卖出 |
| 09:30:54 |
8.35 |
39 |
2109 |
卖出 |
| 09:30:57 |
8.37 |
6 |
2115 |
买入 |
| 09:31:00 |
8.35 |
3 |
2118 |
卖出 |
| 09:31:03 |
8.35 |
2 |
2120 |
买入 |
| 09:31:06 |
8.32 |
1 |
2121 |
卖出 |
| 09:31:09 |
8.32 |
3 |
2124 |
卖出 |
| 09:31:12 |
8.32 |
4 |
2128 |
卖出 |
| 09:31:15 |
8.32 |
19 |
2147 |
卖出 |
| 09:31:18 |
8.31 |
5 |
2152 |
卖出 |
| 09:31:21 |
8.31 |
4 |
2156 |
卖出 |
| 09:31:24 |
8.3 |
39 |
2195 |
卖出 |
| 09:31:27 |
8.3 |
13 |
2208 |
卖出 |
| 09:31:30 |
8.31 |
77 |
2285 |
买入 |
| 09:31:33 |
8.3 |
4 |
2289 |
买入 |
| 09:31:36 |
8.33 |
12 |
2301 |
买入 |
| 09:31:39 |
8.31 |
14 |
2315 |
卖出 |
| 09:31:42 |
8.32 |
8 |
2323 |
买入 |
| 09:31:45 |
8.31 |
16 |
2339 |
卖出 |
| 09:31:48 |
8.31 |
3 |
2342 |
卖出 |
| 09:31:51 |
8.31 |
6 |
2348 |
卖出 |
| 09:31:54 |
8.31 |
7 |
2355 |
卖出 |
| 09:31:57 |
8.34 |
8 |
2363 |
买入 |
| 09:32:00 |
8.33 |
70 |
2433 |
卖出 |
| 09:32:03 |
8.33 |
5 |
2438 |
卖出 |
| 09:32:06 |
8.33 |
25 |
2463 |
卖出 |
| 09:32:09 |
8.33 |
3 |
2466 |
卖出 |
| 09:32:12 |
8.32 |
4 |
2470 |
卖出 |
| 09:32:15 |
8.31 |
1 |
2471 |
卖出 |
| 09:32:18 |
8.3 |
31 |
2502 |
卖出 |
| 09:32:21 |
8.31 |
68 |
2570 |
买入 |
| 09:32:24 |
8.3 |
4 |
2574 |
卖出 |
| 09:32:27 |
8.31 |
19 |
2593 |
买入 |
| 09:32:30 |
8.3 |
1 |
2594 |
卖出 |
| 09:32:33 |
8.3 |
10 |
2604 |
卖出 |
| 09:32:36 |
8.3 |
5 |
2609 |
卖出 |
| 09:32:39 |
8.3 |
22 |
2631 |
卖出 |
| 09:32:42 |
8.28 |
3 |
2634 |
卖出 |
| 09:32:45 |
8.3 |
3 |
2637 |
买入 |
| 09:32:51 |
8.3 |
1 |
2638 |
买入 |
| 09:32:54 |
8.31 |
13 |
2651 |
买入 |
| 09:32:57 |
8.31 |
7 |
2658 |
卖出 |
| 09:33:00 |
8.31 |
12 |
2670 |
卖出 |
| 09:33:03 |
8.31 |
2 |
2672 |
卖出 |
| 09:33:09 |
8.31 |
6 |
2678 |
卖出 |
| 09:33:15 |
8.32 |
28 |
2706 |
买入 |
| 09:33:18 |
8.33 |
8 |
2714 |
买入 |
| 09:33:21 |
8.33 |
5 |
2719 |
买入 |
| 09:33:24 |
8.33 |
24 |
2743 |
卖出 |
| 09:33:36 |
8.31 |
24 |
2767 |
卖出 |
| 09:33:45 |
8.31 |
3 |
2770 |
卖出 |
| 09:33:48 |
8.36 |
7 |
2777 |
买入 |
| 09:33:51 |
8.34 |
5 |
2782 |
卖出 |
| 09:33:54 |
8.35 |
1 |
2783 |
买入 |
| 09:34:00 |
8.35 |
2 |
2785 |
买入 |
| 09:34:03 |
8.35 |
4 |
2789 |
买入 |
| 09:34:06 |
8.35 |
1 |
2790 |
买入 |
| 09:34:09 |
8.36 |
1 |
2791 |
买入 |
| 09:34:15 |
8.35 |
24 |
2815 |
卖出 |
| 09:34:18 |
8.35 |
2 |
2817 |
卖出 |
| 09:34:21 |
8.36 |
3 |
2820 |
买入 |
| 09:34:24 |
8.35 |
8 |
2828 |
卖出 |
| 09:34:30 |
8.34 |
94 |
2922 |
卖出 |
| 09:34:33 |
8.34 |
21 |
2943 |
买入 |
| 09:34:36 |
8.34 |
8 |
2951 |
买入 |
| 09:34:42 |
8.34 |
1 |
2952 |
卖出 |
| 09:34:45 |
8.33 |
4 |
2956 |
卖出 |
| 09:34:54 |
8.32 |
5 |
2961 |
卖出 |
| 09:35:03 |
8.32 |
6 |
2967 |
卖出 |
| 09:35:06 |
8.32 |
1 |
2968 |
卖出 |
| 09:35:09 |
8.32 |
4 |
2972 |
卖出 |
| 09:35:12 |
8.32 |
1 |
2973 |
卖出 |
| 09:35:15 |
8.31 |
4 |
2977 |
卖出 |
| 09:35:24 |
8.32 |
13 |
2990 |
卖出 |
| 09:35:27 |
8.32 |
3 |
2993 |
买入 |
| 09:35:33 |
8.31 |
8 |
3001 |
卖出 |
| 09:35:36 |
8.32 |
5 |
3006 |
买入 |
| 09:35:42 |
8.32 |
1 |
3007 |
卖出 |
| 09:35:45 |
8.32 |
4 |
3011 |
卖出 |
| 09:35:48 |
8.33 |
1 |
3012 |
买入 |
| 09:35:54 |
8.32 |
2 |
3014 |
卖出 |
| 09:35:57 |
8.33 |
3 |
3017 |
买入 |
| 09:36:03 |
8.33 |
10 |
3027 |
买入 |
| 09:36:06 |
8.33 |
12 |
3039 |
卖出 |
| 09:36:09 |
8.34 |
4 |
3043 |
买入 |
| 09:36:12 |
8.34 |
6 |
3049 |
买入 |
| 09:36:15 |
8.35 |
10 |
3059 |
买入 |
| 09:36:33 |
8.37 |
126 |
3185 |
买入 |
| 09:36:36 |
8.38 |
11 |
3196 |
买入 |
| 09:36:39 |
8.38 |
3 |
3199 |
买入 |
| 09:36:42 |
8.38 |
11 |
3210 |
卖出 |
| 09:36:45 |
8.37 |
7 |
3217 |
卖出 |
| 09:36:54 |
8.38 |
25 |
3242 |
买入 |
| 09:37:03 |
8.38 |
7 |
3249 |
买入 |
| 09:37:15 |
8.37 |
3 |
3252 |
卖出 |
| 09:37:24 |
8.37 |
2 |
3254 |
卖出 |
| 09:37:27 |
8.38 |
1 |
3255 |
买入 |
| 09:37:30 |
8.38 |
5 |
3260 |
买入 |
| 09:37:33 |
8.38 |
14 |
3274 |
买入 |
| 09:37:36 |
8.39 |
1 |
3275 |
买入 |
| 09:37:39 |
8.39 |
7 |
3282 |
买入 |
| 09:37:42 |
8.39 |
1 |
3283 |
卖出 |
| 09:37:45 |
8.39 |
2 |
3285 |
卖出 |
| 09:37:48 |
8.4 |
33 |
3318 |
买入 |
| 09:37:51 |
8.4 |
5 |
3323 |
卖出 |
| 09:38:03 |
8.39 |
8 |
3331 |
卖出 |
| 09:38:06 |
8.39 |
17 |
3348 |
卖出 |
| 09:38:09 |
8.39 |
11 |
3359 |
卖出 |
| 09:38:12 |
8.39 |
10 |
3369 |
卖出 |
| 09:38:15 |
8.39 |
29 |
3398 |
卖出 |
| 09:38:21 |
8.39 |
2 |
3400 |
买入 |
| 09:38:24 |
8.39 |
8 |
3408 |
买入 |
| 09:38:30 |
8.38 |
5 |
3413 |
卖出 |
| 09:38:45 |
8.37 |
2 |
3415 |
卖出 |
| 09:38:51 |
8.39 |
10 |
3425 |
买入 |
| 09:38:54 |
8.37 |
2 |
3427 |
卖出 |
| 09:38:57 |
8.37 |
4 |
3431 |
卖出 |
| 09:39:03 |
8.38 |
3 |
3434 |
卖出 |
| 09:39:15 |
8.38 |
1 |
3435 |
卖出 |
| 09:39:18 |
8.38 |
2 |
3437 |
买入 |
| 09:39:21 |
8.38 |
1 |
3438 |
买入 |
| 09:39:24 |
8.37 |
6 |
3444 |
卖出 |
| 09:39:33 |
8.37 |
18 |
3462 |
卖出 |
| 09:39:42 |
8.38 |
22 |
3484 |
买入 |
| 09:39:45 |
8.39 |
65 |
3549 |
买入 |
| 09:39:48 |
8.39 |
3 |
3552 |
买入 |
| 09:39:51 |
8.39 |
6 |
3558 |
买入 |
| 09:39:54 |
8.39 |
6 |
3564 |
买入 |
| 09:40:00 |
8.39 |
1 |
3565 |
卖出 |
| 09:40:03 |
8.38 |
18 |
3583 |
卖出 |
| 09:40:06 |
8.38 |
2 |
3585 |
卖出 |
| 09:40:09 |
8.38 |
3 |
3588 |
卖出 |
| 09:40:15 |
8.38 |
7 |
3595 |
买入 |
| 09:40:24 |
8.37 |
4 |
3599 |
卖出 |
| 09:40:27 |
8.37 |
4 |
3603 |
卖出 |
| 09:40:33 |
8.37 |
2 |
3605 |
卖出 |
| 09:40:36 |
8.37 |
1 |
3606 |
卖出 |
| 09:40:39 |
8.39 |
70 |
3676 |
买入 |
| 09:40:42 |
8.39 |
3 |
3679 |
卖出 |
| 09:40:45 |
8.39 |
4 |
3683 |
卖出 |
| 09:40:54 |
8.39 |
3 |
3686 |
卖出 |
| 09:40:57 |
8.39 |
10 |
3696 |
卖出 |
| 09:41:03 |
8.39 |
3 |
3699 |
卖出 |
| 09:41:15 |
8.38 |
39 |
3738 |
卖出 |
| 09:41:18 |
8.37 |
55 |
3793 |
卖出 |
| 09:41:21 |
8.38 |
42 |
3835 |
买入 |
| 09:41:24 |
8.38 |
6 |
3841 |
卖出 |
| 09:41:27 |
8.38 |
2 |
3843 |
卖出 |
| 09:41:30 |
8.39 |
1 |
3844 |
买入 |
| 09:41:33 |
8.38 |
4 |
3848 |
卖出 |
| 09:41:36 |
8.4 |
18 |
3866 |
买入 |
| 09:41:39 |
8.41 |
46 |
3912 |
买入 |
| 09:41:42 |
8.42 |
16 |
3928 |
买入 |
| 09:41:45 |
8.42 |
4 |
3932 |
买入 |
| 09:41:54 |
8.41 |
3 |
3935 |
卖出 |
| 09:42:00 |
8.45 |
77 |
4012 |
买入 |
| 09:42:03 |
8.4 |
6 |
4018 |
卖出 |
| 09:42:18 |
8.41 |
3 |
4021 |
买入 |
| 09:42:21 |
8.42 |
2 |
4023 |
买入 |
| 09:42:24 |
8.41 |
3 |
4026 |
卖出 |
| 09:42:27 |
8.42 |
2 |
4028 |
买入 |
| 09:42:30 |
8.42 |
5 |
4033 |
买入 |
| 09:42:33 |
8.43 |
6 |
4039 |
买入 |
| 09:42:36 |
8.44 |
2 |
4041 |
买入 |
| 09:42:48 |
8.43 |
3 |
4044 |
买入 |
| 09:42:54 |
8.44 |
7 |
4051 |
买入 |
| 09:43:00 |
8.43 |
7 |
4058 |
卖出 |
| 09:43:03 |
8.43 |
3 |
4061 |
卖出 |
| 09:43:09 |
8.44 |
21 |
4082 |
买入 |
| 09:43:12 |
8.44 |
1 |
4083 |
卖出 |
| 09:43:15 |
8.44 |
3 |
4086 |
卖出 |
| 09:43:18 |
8.44 |
1 |
4087 |
卖出 |
| 09:43:24 |
8.45 |
290 |
4377 |
买入 |
| 09:43:36 |
8.47 |
7 |
4384 |
买入 |
| 09:43:39 |
8.48 |
13 |
4397 |
买入 |
| 09:43:42 |
8.49 |
2 |
4399 |
卖出 |
| 09:43:45 |
8.5 |
24 |
4423 |
买入 |
| 09:43:51 |
8.5 |
7 |
4430 |
卖出 |
| 09:43:54 |
8.5 |
4 |
4434 |
买入 |
| 09:43:57 |
8.51 |
10 |
4444 |
买入 |
| 09:44:00 |
8.5 |
58 |
4502 |
卖出 |
| 09:44:03 |
8.5 |
15 |
4517 |
买入 |
| 09:44:06 |
8.5 |
5 |
4522 |
卖出 |
| 09:44:09 |
8.5 |
101 |
4623 |
卖出 |
| 09:44:12 |
8.51 |
29 |
4652 |
买入 |
| 09:44:15 |
8.51 |
37 |
4689 |
卖出 |
| 09:44:24 |
8.51 |
57 |
4746 |
买入 |
| 09:44:27 |
8.51 |
17 |
4763 |
买入 |
| 09:44:30 |
8.51 |
3 |
4766 |
卖出 |
| 09:44:33 |
8.51 |
3 |
4769 |
卖出 |
| 09:44:36 |
8.52 |
22 |
4791 |
买入 |
| 09:44:42 |
8.54 |
42 |
4833 |
买入 |
| 09:44:45 |
8.54 |
3 |
4836 |
卖出 |
| 09:44:48 |
8.54 |
1 |
4837 |
卖出 |
| 09:44:54 |
8.55 |
16 |
4853 |
买入 |
| 09:44:57 |
8.52 |
49 |
4902 |
卖出 |
| 09:45:00 |
8.53 |
1 |
4903 |
买入 |
| 09:45:03 |
8.52 |
457 |
5360 |
买入 |
| 09:45:06 |
8.53 |
6 |
5366 |
卖出 |
| 09:45:09 |
8.53 |
7 |
5373 |
买入 |
| 09:45:12 |
8.51 |
5 |
5378 |
卖出 |
| 09:45:15 |
8.5 |
3 |
5381 |
卖出 |
| 09:45:18 |
8.51 |
11 |
5392 |
买入 |
| 09:45:21 |
8.51 |
4 |
5396 |
卖出 |
| 09:45:24 |
8.51 |
8 |
5404 |
卖出 |
| 09:45:27 |
8.51 |
8 |
5412 |
买入 |
| 09:45:30 |
8.51 |
15 |
5427 |
卖出 |
| 09:45:33 |
8.5 |
27 |
5454 |
卖出 |
| 09:45:36 |
8.51 |
14 |
5468 |
买入 |
| 09:45:45 |
8.5 |
8 |
5476 |
卖出 |
| 09:45:48 |
8.5 |
4 |
5480 |
卖出 |
| 09:45:51 |
8.5 |
8 |
5488 |
卖出 |
| 09:45:54 |
8.5 |
8 |
5496 |
卖出 |
| 09:45:57 |
8.5 |
7 |
5503 |
卖出 |
| 09:46:00 |
8.5 |
3 |
5506 |
卖出 |
| 09:46:03 |
8.5 |
14 |
5520 |
卖出 |
| 09:46:06 |
8.5 |
8 |
5528 |
卖出 |
| 09:46:09 |
8.5 |
8 |
5536 |
卖出 |
| 09:46:12 |
8.5 |
3 |
5539 |
卖出 |
| 09:46:15 |
8.5 |
7 |
5546 |
卖出 |
| 09:46:18 |
8.5 |
4 |
5550 |
卖出 |
| 09:46:21 |
8.5 |
9 |
5559 |
卖出 |
| 09:46:24 |
8.5 |
3 |
5562 |
卖出 |
| 09:46:27 |
8.51 |
23 |
5585 |
买入 |
| 09:46:30 |
8.51 |
2 |
5587 |
买入 |
| 09:46:33 |
8.5 |
5 |
5592 |
卖出 |
| 09:46:39 |
8.5 |
1 |
5593 |
卖出 |
| 09:46:42 |
8.5 |
1 |
5594 |
卖出 |
| 09:46:45 |
8.5 |
14 |
5608 |
卖出 |
| 09:46:48 |
8.5 |
23 |
5631 |
卖出 |
| 09:46:51 |
8.5 |
6 |
5637 |
卖出 |
| 09:46:54 |
8.5 |
9 |
5646 |
卖出 |
| 09:46:57 |
8.5 |
4 |
5650 |
卖出 |
| 09:47:00 |
8.5 |
7 |
5657 |
卖出 |
| 09:47:03 |
8.5 |
19 |
5676 |
卖出 |
| 09:47:06 |
8.51 |
51 |
5727 |
买入 |
| 09:47:09 |
8.5 |
24 |
5751 |
卖出 |
| 09:47:15 |
8.5 |
2 |
5753 |
卖出 |
| 09:47:21 |
8.51 |
4 |
5757 |
买入 |
| 09:47:24 |
8.5 |
3 |
5760 |
卖出 |
| 09:47:30 |
8.51 |
5 |
5765 |
买入 |
| 09:47:33 |
8.5 |
4 |
5769 |
卖出 |
| 09:47:36 |
8.5 |
11 |
5780 |
卖出 |
| 09:47:39 |
8.5 |
2 |
5782 |
买入 |
| 09:47:42 |
8.5 |
54 |
5836 |
买入 |
| 09:47:45 |
8.49 |
13 |
5849 |
卖出 |
| 09:47:54 |
8.5 |
1 |
5850 |
买入 |
| 09:48:03 |
8.49 |
2 |
5852 |
卖出 |
| 09:48:12 |
8.49 |
2 |
5854 |
卖出 |
| 09:48:15 |
8.49 |
4 |
5858 |
卖出 |
| 09:48:18 |
8.48 |
1 |
5859 |
卖出 |
| 09:48:21 |
8.48 |
1 |
5860 |
卖出 |
| 09:48:24 |
8.48 |
5 |
5865 |
卖出 |
| 09:48:27 |
8.48 |
1 |
5866 |
卖出 |
| 09:48:30 |
8.51 |
85 |
5951 |
买入 |
| 09:48:33 |
8.48 |
13 |
5964 |
卖出 |
| 09:48:36 |
8.51 |
1 |
5965 |
买入 |
| 09:48:45 |
8.5 |
2 |
5967 |
卖出 |