金丹科技[300829]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
24.82 |
7 |
7 |
集合竞价 |
| 09:19:24 |
24.82 |
9 |
9 |
集合竞价 |
| 09:23:30 |
24.82 |
21 |
21 |
集合竞价 |
| 09:23:57 |
24.01 |
36 |
36 |
集合竞价 |
| 09:24:24 |
24.01 |
50 |
50 |
集合竞价 |
| 09:24:33 |
24.03 |
50 |
50 |
集合竞价 |
| 09:24:42 |
24.05 |
50 |
50 |
集合竞价 |
| 09:24:51 |
24.2 |
50 |
50 |
集合竞价 |
| 09:25:00 |
24.35 |
52 |
52 |
集合竞价 |
| 09:25:03 |
24.79 |
52 |
104 |
买入 |
| 09:30:03 |
24.8 |
132 |
236 |
买入 |
| 09:30:06 |
24.79 |
101 |
337 |
卖出 |
| 09:30:09 |
24.8 |
66 |
403 |
买入 |
| 09:30:12 |
24.98 |
2 |
405 |
买入 |
| 09:30:15 |
24.99 |
12 |
417 |
买入 |
| 09:30:18 |
25.05 |
9 |
426 |
买入 |
| 09:30:21 |
25.06 |
5 |
431 |
买入 |
| 09:30:24 |
25.05 |
5 |
436 |
买入 |
| 09:30:27 |
24.99 |
8 |
444 |
卖出 |
| 09:30:30 |
25.04 |
46 |
490 |
买入 |
| 09:30:33 |
25.04 |
31 |
521 |
卖出 |
| 09:30:36 |
24.91 |
73 |
594 |
卖出 |
| 09:30:39 |
25 |
43 |
637 |
买入 |
| 09:30:42 |
25.04 |
6 |
643 |
买入 |
| 09:30:45 |
25.04 |
15 |
658 |
买入 |
| 09:30:48 |
25.12 |
41 |
699 |
买入 |
| 09:30:51 |
25.04 |
5 |
704 |
卖出 |
| 09:30:57 |
25.16 |
2 |
706 |
买入 |
| 09:31:00 |
25.16 |
2 |
708 |
卖出 |
| 09:31:03 |
25.16 |
13 |
721 |
卖出 |
| 09:31:06 |
25.22 |
14 |
735 |
买入 |
| 09:31:09 |
25.17 |
6 |
741 |
卖出 |
| 09:31:12 |
25.08 |
29 |
770 |
卖出 |
| 09:31:15 |
25 |
42 |
812 |
卖出 |
| 09:31:18 |
25.02 |
2 |
814 |
买入 |
| 09:31:21 |
25.02 |
19 |
833 |
买入 |
| 09:31:24 |
25.03 |
16 |
849 |
买入 |
| 09:31:27 |
25.07 |
2 |
851 |
买入 |
| 09:31:30 |
25.07 |
1 |
852 |
买入 |
| 09:31:33 |
25.07 |
18 |
870 |
卖出 |
| 09:31:36 |
25.05 |
61 |
931 |
卖出 |
| 09:31:39 |
25.04 |
21 |
952 |
卖出 |
| 09:31:42 |
25.1 |
4 |
956 |
买入 |
| 09:31:45 |
25.07 |
9 |
965 |
买入 |
| 09:31:48 |
25.07 |
7 |
972 |
买入 |
| 09:31:54 |
25.1 |
21 |
993 |
买入 |
| 09:32:00 |
25.13 |
9 |
1002 |
买入 |
| 09:32:06 |
25.2 |
23 |
1025 |
买入 |
| 09:32:09 |
25.22 |
15 |
1040 |
买入 |
| 09:32:12 |
25.27 |
49 |
1089 |
买入 |
| 09:32:15 |
25.28 |
40 |
1129 |
买入 |
| 09:32:18 |
25.22 |
4 |
1133 |
买入 |
| 09:32:21 |
25.27 |
6 |
1139 |
买入 |
| 09:32:24 |
25.17 |
4 |
1143 |
卖出 |
| 09:32:27 |
25.2 |
2 |
1145 |
买入 |
| 09:32:30 |
25.22 |
104 |
1249 |
买入 |
| 09:32:33 |
25.2 |
20 |
1269 |
卖出 |
| 09:32:36 |
25.22 |
4 |
1273 |
买入 |
| 09:32:39 |
25.22 |
1 |
1274 |
买入 |
| 09:32:42 |
25.22 |
15 |
1289 |
买入 |
| 09:32:45 |
25.22 |
4 |
1293 |
买入 |
| 09:32:48 |
25.23 |
25 |
1318 |
买入 |
| 09:32:51 |
25.24 |
63 |
1381 |
买入 |
| 09:32:57 |
25.27 |
68 |
1449 |
买入 |
| 09:33:00 |
25.27 |
3 |
1452 |
买入 |
| 09:33:03 |
25.28 |
14 |
1466 |
买入 |
| 09:33:06 |
25.26 |
53 |
1519 |
卖出 |
| 09:33:09 |
25.27 |
9 |
1528 |
买入 |
| 09:33:12 |
25.28 |
21 |
1549 |
买入 |
| 09:33:15 |
25.32 |
47 |
1596 |
买入 |
| 09:33:18 |
25.33 |
2 |
1598 |
买入 |
| 09:33:21 |
25.33 |
2 |
1600 |
卖出 |
| 09:33:24 |
25.32 |
28 |
1628 |
卖出 |
| 09:33:27 |
25.33 |
3 |
1631 |
买入 |
| 09:33:30 |
25.35 |
20 |
1651 |
买入 |
| 09:33:36 |
25.4 |
28 |
1679 |
买入 |
| 09:33:39 |
25.34 |
67 |
1746 |
卖出 |
| 09:33:42 |
25.4 |
1 |
1747 |
买入 |
| 09:33:45 |
25.42 |
18 |
1765 |
买入 |
| 09:33:48 |
25.43 |
10 |
1775 |
买入 |
| 09:33:51 |
25.42 |
27 |
1802 |
卖出 |
| 09:33:54 |
25.43 |
1 |
1803 |
买入 |
| 09:33:57 |
25.48 |
11 |
1814 |
买入 |
| 09:34:00 |
25.5 |
15 |
1829 |
买入 |
| 09:34:03 |
25.5 |
14 |
1843 |
卖出 |
| 09:34:06 |
25.48 |
8 |
1851 |
卖出 |
| 09:34:09 |
25.43 |
32 |
1883 |
卖出 |
| 09:34:12 |
25.42 |
20 |
1903 |
卖出 |
| 09:34:18 |
25.36 |
5 |
1908 |
卖出 |
| 09:34:21 |
25.4 |
3 |
1911 |
买入 |
| 09:34:24 |
25.39 |
4 |
1915 |
卖出 |
| 09:34:27 |
25.36 |
7 |
1922 |
卖出 |
| 09:34:30 |
25.4 |
30 |
1952 |
买入 |
| 09:34:36 |
25.4 |
11 |
1963 |
买入 |
| 09:34:39 |
25.34 |
1 |
1964 |
卖出 |
| 09:34:42 |
25.33 |
2 |
1966 |
卖出 |
| 09:34:45 |
25.29 |
7 |
1973 |
卖出 |
| 09:34:48 |
25.3 |
9 |
1982 |
买入 |
| 09:34:51 |
25.31 |
24 |
2006 |
买入 |
| 09:34:54 |
25.27 |
2 |
2008 |
卖出 |
| 09:34:57 |
25.3 |
33 |
2041 |
买入 |
| 09:35:00 |
25.3 |
3 |
2044 |
卖出 |
| 09:35:03 |
25.27 |
2 |
2046 |
卖出 |
| 09:35:06 |
25.31 |
4 |
2050 |
买入 |
| 09:35:09 |
25.27 |
19 |
2069 |
卖出 |
| 09:35:12 |
25.26 |
102 |
2171 |
卖出 |
| 09:35:15 |
25.3 |
28 |
2199 |
买入 |
| 09:35:18 |
25.22 |
122 |
2321 |
卖出 |
| 09:35:21 |
25.2 |
16 |
2337 |
卖出 |
| 09:35:24 |
25.2 |
2 |
2339 |
卖出 |
| 09:35:30 |
25.26 |
8 |
2347 |
买入 |
| 09:35:33 |
25.21 |
15 |
2362 |
卖出 |
| 09:35:36 |
25.21 |
12 |
2374 |
卖出 |
| 09:35:39 |
25.23 |
32 |
2406 |
买入 |
| 09:35:42 |
25.22 |
6 |
2412 |
卖出 |
| 09:35:45 |
25.22 |
12 |
2424 |
卖出 |
| 09:35:48 |
25.25 |
2 |
2426 |
买入 |
| 09:36:00 |
25.25 |
12 |
2438 |
买入 |
| 09:36:03 |
25.25 |
22 |
2460 |
买入 |
| 09:36:06 |
25.25 |
17 |
2477 |
买入 |
| 09:36:09 |
25.25 |
12 |
2489 |
买入 |
| 09:36:12 |
25.3 |
46 |
2535 |
买入 |
| 09:36:15 |
25.25 |
2 |
2537 |
卖出 |
| 09:36:18 |
25.25 |
3 |
2540 |
卖出 |
| 09:36:21 |
25.3 |
18 |
2558 |
买入 |
| 09:36:24 |
25.3 |
50 |
2608 |
卖出 |
| 09:36:30 |
25.3 |
10 |
2618 |
买入 |
| 09:36:33 |
25.26 |
1 |
2619 |
卖出 |
| 09:36:39 |
25.31 |
26 |
2645 |
买入 |
| 09:36:45 |
25.33 |
32 |
2677 |
买入 |
| 09:36:51 |
25.33 |
5 |
2682 |
卖出 |
| 09:36:54 |
25.36 |
4 |
2686 |
买入 |
| 09:37:00 |
25.38 |
9 |
2695 |
买入 |
| 09:37:03 |
25.34 |
18 |
2713 |
卖出 |
| 09:37:06 |
25.45 |
44 |
2757 |
买入 |
| 09:37:15 |
25.42 |
5 |
2762 |
卖出 |
| 09:37:18 |
25.45 |
1 |
2763 |
买入 |
| 09:37:21 |
25.45 |
8 |
2771 |
卖出 |
| 09:37:24 |
25.45 |
16 |
2787 |
卖出 |
| 09:37:27 |
25.45 |
2 |
2789 |
卖出 |
| 09:37:30 |
25.45 |
39 |
2828 |
买入 |
| 09:37:33 |
25.42 |
42 |
2870 |
卖出 |
| 09:37:36 |
25.42 |
2 |
2872 |
卖出 |
| 09:37:39 |
25.46 |
23 |
2895 |
买入 |
| 09:37:42 |
25.46 |
2 |
2897 |
买入 |
| 09:37:48 |
25.42 |
27 |
2924 |
卖出 |
| 09:37:51 |
25.45 |
5 |
2929 |
买入 |
| 09:37:54 |
25.45 |
1 |
2930 |
卖出 |
| 09:37:57 |
25.45 |
1 |
2931 |
卖出 |
| 09:38:03 |
25.45 |
8 |
2939 |
卖出 |
| 09:38:06 |
25.46 |
21 |
2960 |
买入 |
| 09:38:09 |
25.45 |
1 |
2961 |
买入 |
| 09:38:15 |
25.46 |
18 |
2979 |
买入 |
| 09:38:18 |
25.4 |
63 |
3042 |
卖出 |
| 09:38:21 |
25.4 |
25 |
3067 |
买入 |
| 09:38:24 |
25.42 |
10 |
3077 |
买入 |
| 09:38:30 |
25.38 |
3 |
3080 |
卖出 |
| 09:38:33 |
25.38 |
9 |
3089 |
买入 |
| 09:38:36 |
25.38 |
1 |
3090 |
卖出 |
| 09:38:39 |
25.4 |
2 |
3092 |
买入 |
| 09:38:42 |
25.39 |
3 |
3095 |
卖出 |
| 09:38:45 |
25.4 |
99 |
3194 |
买入 |
| 09:38:48 |
25.42 |
6 |
3200 |
买入 |
| 09:38:54 |
25.46 |
20 |
3220 |
买入 |
| 09:38:57 |
25.42 |
1 |
3221 |
卖出 |
| 09:39:06 |
25.42 |
33 |
3254 |
卖出 |
| 09:39:09 |
25.39 |
38 |
3292 |
卖出 |
| 09:39:12 |
25.4 |
4 |
3296 |
买入 |
| 09:39:15 |
25.41 |
5 |
3301 |
买入 |
| 09:39:18 |
25.37 |
2 |
3303 |
卖出 |
| 09:39:21 |
25.38 |
7 |
3310 |
买入 |
| 09:39:24 |
25.37 |
3 |
3313 |
卖出 |
| 09:39:27 |
25.38 |
1 |
3314 |
卖出 |
| 09:39:33 |
25.38 |
3 |
3317 |
卖出 |
| 09:39:36 |
25.4 |
5 |
3322 |
买入 |
| 09:39:39 |
25.41 |
25 |
3347 |
买入 |
| 09:39:48 |
25.41 |
22 |
3369 |
卖出 |
| 09:39:51 |
25.4 |
1 |
3370 |
卖出 |
| 09:39:54 |
25.4 |
16 |
3386 |
卖出 |
| 09:39:57 |
25.4 |
2 |
3388 |
卖出 |
| 09:40:00 |
25.35 |
1 |
3389 |
卖出 |
| 09:40:03 |
25.41 |
11 |
3400 |
买入 |
| 09:40:06 |
25.35 |
10 |
3410 |
卖出 |
| 09:40:09 |
25.33 |
25 |
3435 |
卖出 |
| 09:40:12 |
25.3 |
60 |
3495 |
卖出 |
| 09:40:18 |
25.3 |
4 |
3499 |
卖出 |
| 09:40:24 |
25.3 |
2 |
3501 |
买入 |
| 09:40:30 |
25.25 |
7 |
3508 |
卖出 |
| 09:40:36 |
25.25 |
10 |
3518 |
卖出 |
| 09:40:39 |
25.25 |
2 |
3520 |
卖出 |
| 09:40:42 |
25.23 |
8 |
3528 |
卖出 |
| 09:40:45 |
25.23 |
2 |
3530 |
卖出 |
| 09:40:48 |
25.21 |
37 |
3567 |
卖出 |
| 09:40:51 |
25.23 |
7 |
3574 |
买入 |
| 09:40:54 |
25.2 |
3 |
3577 |
卖出 |
| 09:41:00 |
25.2 |
4 |
3581 |
卖出 |
| 09:41:03 |
25.22 |
11 |
3592 |
买入 |
| 09:41:06 |
25.23 |
11 |
3603 |
买入 |
| 09:41:15 |
25.23 |
1 |
3604 |
卖出 |
| 09:41:18 |
25.27 |
20 |
3624 |
买入 |
| 09:41:21 |
25.24 |
3 |
3627 |
卖出 |
| 09:41:24 |
25.25 |
1 |
3628 |
买入 |
| 09:41:30 |
25.24 |
5 |
3633 |
卖出 |
| 09:41:36 |
25.24 |
2 |
3635 |
卖出 |
| 09:41:39 |
25.32 |
4 |
3639 |
买入 |
| 09:41:42 |
25.37 |
6 |
3645 |
买入 |
| 09:41:45 |
25.31 |
3 |
3648 |
卖出 |
| 09:41:48 |
25.32 |
2 |
3650 |
买入 |
| 09:41:51 |
25.35 |
10 |
3660 |
买入 |
| 09:41:54 |
25.35 |
14 |
3674 |
买入 |
| 09:42:00 |
25.35 |
8 |
3682 |
买入 |
| 09:42:09 |
25.34 |
1 |
3683 |
买入 |
| 09:42:18 |
25.23 |
4 |
3687 |
卖出 |
| 09:42:24 |
25.23 |
1 |
3688 |
卖出 |
| 09:42:27 |
25.23 |
8 |
3696 |
卖出 |
| 09:42:30 |
25.22 |
1 |
3697 |
卖出 |
| 09:42:36 |
25.23 |
5 |
3702 |
买入 |
| 09:42:42 |
25.23 |
22 |
3724 |
买入 |
| 09:42:45 |
25.23 |
1 |
3725 |
卖出 |
| 09:42:51 |
25.24 |
3 |
3728 |
买入 |
| 09:42:54 |
25.25 |
5 |
3733 |
买入 |
| 09:43:00 |
25.24 |
2 |
3735 |
卖出 |
| 09:43:03 |
25.24 |
5 |
3740 |
卖出 |
| 09:43:12 |
25.23 |
3 |
3743 |
卖出 |
| 09:43:15 |
25.23 |
3 |
3746 |
卖出 |
| 09:43:24 |
25.2 |
2 |
3748 |
卖出 |
| 09:43:27 |
25.23 |
7 |
3755 |
买入 |
| 09:43:33 |
25.23 |
5 |
3760 |
卖出 |
| 09:43:42 |
25.23 |
10 |
3770 |
卖出 |
| 09:43:45 |
25.23 |
3 |
3773 |
卖出 |
| 09:43:51 |
25.24 |
11 |
3784 |
买入 |
| 09:44:00 |
25.24 |
4 |
3788 |
卖出 |
| 09:44:03 |
25.24 |
16 |
3804 |
卖出 |
| 09:44:09 |
25.25 |
10 |
3814 |
买入 |
| 09:44:12 |
25.25 |
8 |
3822 |
买入 |
| 09:44:15 |
25.24 |
41 |
3863 |
卖出 |
| 09:44:18 |
25.25 |
8 |
3871 |
买入 |
| 09:44:21 |
25.29 |
1 |
3872 |
买入 |
| 09:44:27 |
25.31 |
7 |
3879 |
买入 |
| 09:44:30 |
25.25 |
23 |
3902 |
卖出 |
| 09:44:36 |
25.27 |
10 |
3912 |
买入 |
| 09:44:39 |
25.26 |
2 |
3914 |
卖出 |
| 09:44:42 |
25.27 |
19 |
3933 |
买入 |
| 09:44:48 |
25.26 |
1 |
3934 |
卖出 |
| 09:44:51 |
25.27 |
5 |
3939 |
买入 |
| 09:45:00 |
25.27 |
9 |
3948 |
买入 |
| 09:45:03 |
25.27 |
36 |
3984 |
买入 |
| 09:45:06 |
25.27 |
2 |
3986 |
买入 |
| 09:45:09 |
25.32 |
8 |
3994 |
买入 |
| 09:45:12 |
25.32 |
23 |
4017 |
卖出 |
| 09:45:15 |
25.32 |
3 |
4020 |
卖出 |
| 09:45:18 |
25.32 |
3 |
4023 |
买入 |
| 09:45:21 |
25.31 |
1 |
4024 |
卖出 |
| 09:45:39 |
25.33 |
2 |
4026 |
买入 |
| 09:45:54 |
25.32 |
2 |
4028 |
卖出 |
| 09:45:57 |
25.31 |
7 |
4035 |
卖出 |
| 09:46:00 |
25.31 |
3 |
4038 |
买入 |
| 09:46:03 |
25.31 |
10 |
4048 |
买入 |
| 09:46:06 |
25.31 |
1 |
4049 |
买入 |
| 09:46:12 |
25.31 |
3 |
4052 |
买入 |
| 09:46:15 |
25.33 |
4 |
4056 |
买入 |
| 09:46:18 |
25.33 |
16 |
4072 |
买入 |
| 09:46:21 |
25.37 |
44 |
4116 |
买入 |
| 09:46:24 |
25.35 |
11 |
4127 |
卖出 |
| 09:46:27 |
25.4 |
5 |
4132 |
买入 |
| 09:46:33 |
25.32 |
2 |
4134 |
卖出 |
| 09:46:39 |
25.35 |
6 |
4140 |
买入 |
| 09:46:48 |
25.35 |
1 |
4141 |
买入 |
| 09:46:54 |
25.35 |
1 |
4142 |
买入 |
| 09:47:00 |
25.35 |
7 |
4149 |
买入 |
| 09:47:06 |
25.4 |
24 |
4173 |
买入 |
| 09:47:15 |
25.41 |
1 |
4174 |
买入 |
| 09:47:18 |
25.4 |
1 |
4175 |
卖出 |
| 09:47:24 |
25.41 |
4 |
4179 |
买入 |
| 09:47:27 |
25.42 |
2 |
4181 |
买入 |
| 09:47:36 |
25.41 |
1 |
4182 |
卖出 |
| 09:47:48 |
25.42 |
13 |
4195 |
买入 |
| 09:48:12 |
25.42 |
20 |
4215 |
买入 |
| 09:48:15 |
25.4 |
53 |
4268 |
卖出 |
| 09:48:18 |
25.36 |
1 |
4269 |
卖出 |
| 09:48:21 |
25.39 |
3 |
4272 |
买入 |
| 09:48:30 |
25.36 |
2 |
4274 |
买入 |
| 09:48:36 |
25.35 |
9 |
4283 |
卖出 |
| 09:48:48 |
25.33 |
2 |
4285 |
卖出 |
| 09:48:51 |
25.33 |
5 |
4290 |
买入 |
| 09:48:54 |
25.34 |
6 |
4296 |
买入 |
| 09:48:57 |
25.33 |
17 |
4313 |
卖出 |
| 09:49:03 |
25.34 |
1 |
4314 |
卖出 |
| 09:49:12 |
25.34 |
11 |
4325 |
买入 |
| 09:49:15 |
25.34 |
1 |
4326 |
卖出 |
| 09:49:18 |
25.34 |
7 |
4333 |
卖出 |
| 09:49:21 |
25.34 |
4 |
4337 |
卖出 |
| 09:49:27 |
25.34 |
7 |
4344 |
卖出 |
| 09:49:30 |
25.32 |
3 |
4347 |
卖出 |
| 09:49:45 |
25.29 |
10 |
4357 |
卖出 |
| 09:49:51 |
25.29 |
4 |
4361 |
买入 |
| 09:50:15 |
25.31 |
5 |
4366 |
买入 |
| 09:50:21 |
25.31 |
1 |
4367 |
卖出 |
| 09:50:24 |
25.31 |
2 |
4369 |
卖出 |
| 09:50:27 |
25.34 |
5 |
4374 |
买入 |