金龙鱼[300999]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38.4 |
1204 |
1204 |
集合竞价 |
| 09:15:12 |
38.4 |
1501 |
1501 |
集合竞价 |
| 09:15:21 |
38.4 |
1502 |
1502 |
集合竞价 |
| 09:15:30 |
38.4 |
1627 |
1627 |
集合竞价 |
| 09:15:39 |
38.4 |
1693 |
1693 |
集合竞价 |
| 09:15:48 |
38.4 |
1816 |
1816 |
集合竞价 |
| 09:15:57 |
38.4 |
1856 |
1856 |
集合竞价 |
| 09:16:06 |
38.4 |
1856 |
1856 |
集合竞价 |
| 09:16:15 |
38.4 |
1856 |
1856 |
集合竞价 |
| 09:16:24 |
38.4 |
1856 |
1856 |
集合竞价 |
| 09:16:33 |
38.4 |
1864 |
1864 |
集合竞价 |
| 09:16:42 |
38.4 |
1864 |
1864 |
集合竞价 |
| 09:16:51 |
38.4 |
1805 |
1805 |
集合竞价 |
| 09:17:00 |
38.4 |
1812 |
1812 |
集合竞价 |
| 09:17:09 |
38.4 |
1831 |
1831 |
集合竞价 |
| 09:17:18 |
38.41 |
1834 |
1834 |
集合竞价 |
| 09:17:27 |
38.41 |
1858 |
1858 |
集合竞价 |
| 09:17:36 |
38.41 |
1895 |
1895 |
集合竞价 |
| 09:17:45 |
38.42 |
1889 |
1889 |
集合竞价 |
| 09:17:54 |
38.42 |
1899 |
1899 |
集合竞价 |
| 09:18:03 |
38.42 |
1942 |
1942 |
集合竞价 |
| 09:18:12 |
38.43 |
1972 |
1972 |
集合竞价 |
| 09:18:21 |
38.43 |
1979 |
1979 |
集合竞价 |
| 09:18:30 |
38.45 |
1961 |
1961 |
集合竞价 |
| 09:18:39 |
38.46 |
1961 |
1961 |
集合竞价 |
| 09:18:48 |
38.46 |
2009 |
2009 |
集合竞价 |
| 09:18:57 |
38.47 |
2006 |
2006 |
集合竞价 |
| 09:19:06 |
38.5 |
1889 |
1889 |
集合竞价 |
| 09:19:15 |
38.5 |
1859 |
1859 |
集合竞价 |
| 09:19:24 |
38.51 |
1862 |
1862 |
集合竞价 |
| 09:19:33 |
38.51 |
1843 |
1843 |
集合竞价 |
| 09:19:42 |
38.55 |
1843 |
1843 |
集合竞价 |
| 09:19:51 |
38.55 |
1843 |
1843 |
集合竞价 |
| 09:20:00 |
38.6 |
1843 |
1843 |
集合竞价 |
| 09:20:03 |
38.6 |
1845 |
1845 |
集合竞价 |
| 09:20:12 |
38.6 |
1868 |
1868 |
集合竞价 |
| 09:20:21 |
38.61 |
1868 |
1868 |
集合竞价 |
| 09:20:30 |
38.65 |
1869 |
1869 |
集合竞价 |
| 09:20:39 |
38.67 |
1873 |
1873 |
集合竞价 |
| 09:20:48 |
38.67 |
2023 |
2023 |
集合竞价 |
| 09:20:57 |
38.7 |
2023 |
2023 |
集合竞价 |
| 09:21:06 |
38.72 |
2023 |
2023 |
集合竞价 |
| 09:21:15 |
38.8 |
2025 |
2025 |
集合竞价 |
| 09:21:24 |
38.8 |
2030 |
2030 |
集合竞价 |
| 09:21:33 |
39 |
2033 |
2033 |
集合竞价 |
| 09:21:42 |
39.5 |
2058 |
2058 |
集合竞价 |
| 09:21:51 |
39.96 |
2064 |
2064 |
集合竞价 |
| 09:22:00 |
39.99 |
2083 |
2083 |
集合竞价 |
| 09:22:09 |
40 |
2132 |
2132 |
集合竞价 |
| 09:22:18 |
40.22 |
2566 |
2566 |
集合竞价 |
| 09:22:27 |
40.8 |
2577 |
2577 |
集合竞价 |
| 09:22:36 |
40.4 |
2685 |
2685 |
集合竞价 |
| 09:22:45 |
41 |
2687 |
2687 |
集合竞价 |
| 09:22:54 |
41 |
2697 |
2697 |
集合竞价 |
| 09:23:03 |
41 |
2740 |
2740 |
集合竞价 |
| 09:23:12 |
41 |
2751 |
2751 |
集合竞价 |
| 09:23:21 |
41 |
2751 |
2751 |
集合竞价 |
| 09:23:30 |
41 |
3022 |
3022 |
集合竞价 |
| 09:23:39 |
41.01 |
3158 |
3158 |
集合竞价 |
| 09:23:48 |
42.88 |
3196 |
3196 |
集合竞价 |
| 09:23:57 |
43 |
3277 |
3277 |
集合竞价 |
| 09:24:06 |
44 |
3492 |
3492 |
集合竞价 |
| 09:24:15 |
44 |
3603 |
3603 |
集合竞价 |
| 09:24:24 |
44 |
4000 |
4000 |
集合竞价 |
| 09:24:33 |
44.02 |
4271 |
4271 |
集合竞价 |
| 09:24:42 |
44.02 |
4608 |
4608 |
集合竞价 |
| 09:24:51 |
44.23 |
4747 |
4747 |
集合竞价 |
| 09:25:00 |
44.23 |
5877 |
5877 |
集合竞价 |
| 09:25:03 |
45 |
6295 |
12172 |
买入 |
| 09:30:03 |
44.99 |
6211 |
18383 |
卖出 |
| 09:30:06 |
44.89 |
4062 |
22445 |
卖出 |
| 09:30:09 |
44.85 |
1012 |
23457 |
卖出 |
| 09:30:12 |
44.84 |
368 |
23825 |
卖出 |
| 09:30:15 |
44.31 |
854 |
24679 |
卖出 |
| 09:30:18 |
44.35 |
187 |
24866 |
买入 |
| 09:30:21 |
44.27 |
1422 |
26288 |
卖出 |
| 09:30:24 |
44.13 |
851 |
27139 |
卖出 |
| 09:30:27 |
44.06 |
664 |
27803 |
卖出 |
| 09:30:30 |
44.13 |
388 |
28191 |
买入 |
| 09:30:33 |
43.93 |
1150 |
29341 |
卖出 |
| 09:30:36 |
43.94 |
372 |
29713 |
买入 |
| 09:30:39 |
43.85 |
435 |
30148 |
卖出 |
| 09:30:42 |
43.8 |
383 |
30531 |
卖出 |
| 09:30:45 |
43.78 |
615 |
31146 |
卖出 |
| 09:30:48 |
43.69 |
392 |
31538 |
卖出 |
| 09:30:51 |
43.69 |
523 |
32061 |
买入 |
| 09:30:54 |
43.55 |
730 |
32791 |
卖出 |
| 09:30:57 |
43.6 |
395 |
33186 |
买入 |
| 09:31:00 |
43.69 |
459 |
33645 |
买入 |
| 09:31:03 |
43.55 |
1328 |
34973 |
卖出 |
| 09:31:06 |
43.55 |
1072 |
36045 |
买入 |
| 09:31:09 |
43.68 |
1333 |
37378 |
买入 |
| 09:31:12 |
43.8 |
1968 |
39346 |
买入 |
| 09:31:15 |
43.68 |
517 |
39863 |
卖出 |
| 09:31:18 |
43.78 |
320 |
40183 |
买入 |
| 09:31:21 |
43.68 |
1279 |
41462 |
卖出 |
| 09:31:24 |
43.68 |
696 |
42158 |
买入 |
| 09:31:27 |
43.68 |
739 |
42897 |
买入 |
| 09:31:30 |
43.64 |
1416 |
44313 |
卖出 |
| 09:31:33 |
43.8 |
1319 |
45632 |
买入 |
| 09:31:36 |
43.68 |
617 |
46249 |
卖出 |
| 09:31:39 |
43.68 |
406 |
46655 |
卖出 |
| 09:31:42 |
43.84 |
253 |
46908 |
买入 |
| 09:31:45 |
43.68 |
805 |
47713 |
卖出 |
| 09:31:48 |
43.68 |
1507 |
49220 |
卖出 |
| 09:31:51 |
43.8 |
798 |
50018 |
买入 |
| 09:31:54 |
43.8 |
750 |
50768 |
卖出 |
| 09:31:57 |
43.77 |
1236 |
52004 |
卖出 |
| 09:32:00 |
43.62 |
1127 |
53131 |
卖出 |
| 09:32:03 |
43.68 |
1810 |
54941 |
买入 |
| 09:32:06 |
43.62 |
477 |
55418 |
卖出 |
| 09:32:09 |
43.68 |
566 |
55984 |
买入 |
| 09:32:12 |
43.54 |
915 |
56899 |
卖出 |
| 09:32:15 |
43.63 |
682 |
57581 |
卖出 |
| 09:32:18 |
43.58 |
466 |
58047 |
卖出 |
| 09:32:21 |
43.62 |
564 |
58611 |
买入 |
| 09:32:24 |
43.5 |
1483 |
60094 |
卖出 |
| 09:32:27 |
43.54 |
405 |
60499 |
买入 |
| 09:32:30 |
43.59 |
405 |
60904 |
买入 |
| 09:32:33 |
43.5 |
589 |
61493 |
卖出 |
| 09:32:36 |
43.53 |
274 |
61767 |
买入 |
| 09:32:39 |
43.57 |
505 |
62272 |
买入 |
| 09:32:42 |
43.59 |
1052 |
63324 |
买入 |
| 09:32:45 |
43.68 |
936 |
64260 |
买入 |
| 09:32:48 |
43.65 |
357 |
64617 |
卖出 |
| 09:32:51 |
43.69 |
670 |
65287 |
买入 |
| 09:32:54 |
43.7 |
210 |
65497 |
买入 |
| 09:32:57 |
43.7 |
175 |
65672 |
卖出 |
| 09:33:00 |
43.8 |
367 |
66039 |
买入 |
| 09:33:03 |
43.82 |
328 |
66367 |
买入 |
| 09:33:06 |
43.8 |
368 |
66735 |
买入 |
| 09:33:09 |
43.72 |
407 |
67142 |
卖出 |
| 09:33:12 |
43.86 |
68 |
67210 |
买入 |
| 09:33:15 |
43.8 |
585 |
67795 |
卖出 |
| 09:33:18 |
43.87 |
746 |
68541 |
买入 |
| 09:33:21 |
43.87 |
160 |
68701 |
卖出 |
| 09:33:24 |
43.8 |
891 |
69592 |
卖出 |
| 09:33:27 |
43.8 |
195 |
69787 |
卖出 |
| 09:33:30 |
43.81 |
344 |
70131 |
买入 |
| 09:33:33 |
43.87 |
263 |
70394 |
买入 |
| 09:33:36 |
43.84 |
510 |
70904 |
卖出 |
| 09:33:39 |
43.86 |
470 |
71374 |
买入 |
| 09:33:42 |
43.76 |
695 |
72069 |
卖出 |
| 09:33:45 |
43.79 |
686 |
72755 |
买入 |
| 09:33:48 |
43.75 |
1138 |
73893 |
卖出 |
| 09:33:51 |
43.69 |
750 |
74643 |
卖出 |
| 09:33:54 |
43.6 |
436 |
75079 |
卖出 |
| 09:33:57 |
43.53 |
646 |
75725 |
卖出 |
| 09:34:00 |
43.53 |
833 |
76558 |
卖出 |
| 09:34:03 |
43.53 |
576 |
77134 |
买入 |
| 09:34:06 |
43.47 |
559 |
77693 |
卖出 |
| 09:34:09 |
43.47 |
187 |
77880 |
卖出 |
| 09:34:12 |
43.44 |
240 |
78120 |
卖出 |
| 09:34:15 |
43.4 |
333 |
78453 |
卖出 |
| 09:34:18 |
43.38 |
469 |
78922 |
卖出 |
| 09:34:21 |
43.37 |
980 |
79902 |
卖出 |
| 09:34:24 |
43.4 |
377 |
80279 |
买入 |
| 09:34:27 |
43.35 |
497 |
80776 |
卖出 |
| 09:34:30 |
43.34 |
467 |
81243 |
卖出 |
| 09:34:33 |
43.31 |
1327 |
82570 |
卖出 |
| 09:34:36 |
43.38 |
627 |
83197 |
买入 |
| 09:34:39 |
43.35 |
1058 |
84255 |
卖出 |
| 09:34:42 |
43.41 |
1283 |
85538 |
买入 |
| 09:34:45 |
43.35 |
374 |
85912 |
卖出 |
| 09:34:48 |
43.43 |
422 |
86334 |
买入 |
| 09:34:51 |
43.43 |
348 |
86682 |
卖出 |
| 09:34:54 |
43.5 |
178 |
86860 |
买入 |
| 09:34:57 |
43.43 |
198 |
87058 |
卖出 |
| 09:35:00 |
43.5 |
137 |
87195 |
买入 |
| 09:35:03 |
43.5 |
153 |
87348 |
买入 |
| 09:35:06 |
43.43 |
366 |
87714 |
卖出 |
| 09:35:09 |
43.47 |
118 |
87832 |
卖出 |
| 09:35:12 |
43.54 |
277 |
88109 |
买入 |
| 09:35:15 |
43.47 |
336 |
88445 |
卖出 |
| 09:35:18 |
43.44 |
319 |
88764 |
卖出 |
| 09:35:21 |
43.44 |
367 |
89131 |
买入 |
| 09:35:24 |
43.38 |
1530 |
90661 |
卖出 |
| 09:35:27 |
43.35 |
413 |
91074 |
卖出 |
| 09:35:30 |
43.28 |
595 |
91669 |
卖出 |
| 09:35:33 |
43.31 |
394 |
92063 |
买入 |
| 09:35:36 |
43.23 |
364 |
92427 |
卖出 |
| 09:35:39 |
43.22 |
511 |
92938 |
卖出 |
| 09:35:42 |
43.23 |
203 |
93141 |
买入 |
| 09:35:45 |
43.27 |
644 |
93785 |
买入 |
| 09:35:48 |
43.24 |
555 |
94340 |
卖出 |
| 09:35:51 |
43.29 |
258 |
94598 |
买入 |
| 09:35:54 |
43.35 |
1094 |
95692 |
买入 |
| 09:35:57 |
43.3 |
635 |
96327 |
卖出 |
| 09:36:00 |
43.35 |
1076 |
97403 |
买入 |
| 09:36:03 |
43.37 |
402 |
97805 |
买入 |
| 09:36:06 |
43.35 |
611 |
98416 |
卖出 |
| 09:36:09 |
43.49 |
367 |
98783 |
买入 |
| 09:36:12 |
43.39 |
275 |
99058 |
卖出 |
| 09:36:15 |
43.47 |
582 |
99640 |
买入 |
| 09:36:18 |
43.51 |
214 |
99854 |
买入 |
| 09:36:21 |
43.5 |
125 |
99979 |
卖出 |
| 09:36:24 |
43.54 |
55 |
100034 |
买入 |
| 09:36:27 |
43.58 |
350 |
100384 |
买入 |
| 09:36:30 |
43.54 |
119 |
100503 |
卖出 |
| 09:36:33 |
43.66 |
130 |
100633 |
买入 |
| 09:36:36 |
43.58 |
147 |
100780 |
卖出 |
| 09:36:39 |
43.58 |
273 |
101053 |
买入 |
| 09:36:42 |
43.6 |
176 |
101229 |
买入 |
| 09:36:45 |
43.58 |
278 |
101507 |
卖出 |
| 09:36:48 |
43.6 |
97 |
101604 |
买入 |
| 09:36:51 |
43.6 |
157 |
101761 |
卖出 |
| 09:36:54 |
43.61 |
49 |
101810 |
买入 |
| 09:36:57 |
43.69 |
118 |
101928 |
买入 |
| 09:37:00 |
43.66 |
85 |
102013 |
卖出 |
| 09:37:03 |
43.7 |
62 |
102075 |
买入 |
| 09:37:06 |
43.69 |
142 |
102217 |
卖出 |
| 09:37:09 |
43.7 |
171 |
102388 |
卖出 |
| 09:37:12 |
43.76 |
64 |
102452 |
买入 |
| 09:37:15 |
43.71 |
187 |
102639 |
卖出 |
| 09:37:18 |
43.74 |
55 |
102694 |
卖出 |
| 09:37:21 |
43.8 |
239 |
102933 |
买入 |
| 09:37:24 |
43.8 |
12 |
102945 |
卖出 |
| 09:37:27 |
43.8 |
24 |
102969 |
卖出 |
| 09:37:30 |
43.83 |
40 |
103009 |
买入 |
| 09:37:33 |
43.99 |
86 |
103095 |
买入 |
| 09:37:36 |
43.94 |
21 |
103116 |
卖出 |
| 09:37:39 |
43.99 |
76 |
103192 |
买入 |
| 09:37:42 |
43.99 |
301 |
103493 |
买入 |
| 09:37:45 |
44.01 |
68 |
103561 |
买入 |
| 09:37:48 |
44.08 |
49 |
103610 |
买入 |
| 09:37:51 |
44.1 |
56 |
103666 |
买入 |
| 09:37:54 |
44.16 |
60 |
103726 |
买入 |
| 09:37:57 |
44.17 |
26 |
103752 |
买入 |
| 09:38:00 |
44.2 |
63 |
103815 |
买入 |
| 09:38:03 |
44.24 |
142 |
103957 |
买入 |
| 09:38:06 |
44.23 |
26 |
103983 |
卖出 |
| 09:38:09 |
44.26 |
52 |
104035 |
买入 |
| 09:38:12 |
44.25 |
774 |
104809 |
卖出 |
| 09:38:15 |
44.3 |
596 |
105405 |
买入 |
| 09:38:18 |
44.33 |
719 |
106124 |
买入 |
| 09:38:21 |
44.33 |
165 |
106289 |
买入 |
| 09:38:24 |
44.32 |
205 |
106494 |
卖出 |
| 09:38:27 |
44.35 |
249 |
106743 |
买入 |
| 09:38:30 |
44.36 |
688 |
107431 |
买入 |
| 09:38:33 |
44.38 |
118 |
107549 |
买入 |
| 09:38:36 |
44.39 |
125 |
107674 |
买入 |
| 09:38:39 |
44.31 |
830 |
108504 |
卖出 |
| 09:38:42 |
44.39 |
1052 |
109556 |
买入 |
| 09:38:45 |
44.35 |
153 |
109709 |
卖出 |
| 09:38:48 |
44.25 |
155 |
109864 |
卖出 |
| 09:38:51 |
44.28 |
126 |
109990 |
买入 |
| 09:38:54 |
44.3 |
252 |
110242 |
买入 |
| 09:38:57 |
44.3 |
351 |
110593 |
买入 |
| 09:39:00 |
44.3 |
108 |
110701 |
买入 |
| 09:39:03 |
44.3 |
319 |
111020 |
卖出 |
| 09:39:06 |
44.25 |
152 |
111172 |
卖出 |
| 09:39:09 |
44.3 |
162 |
111334 |
买入 |
| 09:39:12 |
44.3 |
136 |
111470 |
买入 |
| 09:39:15 |
44.22 |
496 |
111966 |
卖出 |
| 09:39:18 |
44.3 |
264 |
112230 |
买入 |
| 09:39:21 |
44.3 |
103 |
112333 |
买入 |
| 09:39:24 |
44.29 |
34 |
112367 |
买入 |
| 09:39:27 |
44.22 |
149 |
112516 |
卖出 |
| 09:39:30 |
44.22 |
231 |
112747 |
卖出 |
| 09:39:33 |
44.22 |
146 |
112893 |
买入 |
| 09:39:36 |
44.2 |
126 |
113019 |
卖出 |
| 09:39:39 |
44.22 |
82 |
113101 |
买入 |
| 09:39:42 |
44.22 |
85 |
113186 |
卖出 |
| 09:39:45 |
44.22 |
70 |
113256 |
买入 |
| 09:39:48 |
44.22 |
310 |
113566 |
买入 |
| 09:39:51 |
44.2 |
46 |
113612 |
卖出 |
| 09:39:54 |
44.2 |
50 |
113662 |
买入 |
| 09:39:57 |
44.16 |
86 |
113748 |
买入 |
| 09:40:00 |
44.1 |
290 |
114038 |
卖出 |
| 09:40:03 |
44.12 |
210 |
114248 |
买入 |
| 09:40:06 |
44.02 |
163 |
114411 |
卖出 |
| 09:40:09 |
44.14 |
249 |
114660 |
买入 |
| 09:40:12 |
44.06 |
38 |
114698 |
卖出 |
| 09:40:15 |
44.02 |
126 |
114824 |
卖出 |
| 09:40:18 |
44.02 |
55 |
114879 |
卖出 |
| 09:40:21 |
44.14 |
775 |
115654 |
买入 |
| 09:40:24 |
44.13 |
416 |
116070 |
卖出 |
| 09:40:27 |
44.09 |
395 |
116465 |
卖出 |
| 09:40:30 |
44.19 |
51 |
116516 |
买入 |
| 09:40:33 |
44.07 |
568 |
117084 |
卖出 |
| 09:40:36 |
44.04 |
29 |
117113 |
卖出 |
| 09:40:39 |
44.1 |
92 |
117205 |
买入 |
| 09:40:42 |
44.08 |
72 |
117277 |
卖出 |
| 09:40:45 |
44.09 |
97 |
117374 |
买入 |
| 09:40:48 |
44.12 |
245 |
117619 |
买入 |
| 09:40:51 |
44.08 |
141 |
117760 |
卖出 |
| 09:40:54 |
44.08 |
169 |
117929 |
卖出 |
| 09:40:57 |
44.07 |
246 |
118175 |
卖出 |
| 09:41:00 |
44.08 |
98 |
118273 |
买入 |
| 09:41:03 |
44.09 |
87 |
118360 |
买入 |
| 09:41:06 |
43.95 |
931 |
119291 |
卖出 |
| 09:41:09 |
43.91 |
366 |
119657 |
卖出 |
| 09:41:12 |
44.02 |
284 |
119941 |
买入 |
| 09:41:15 |
43.85 |
153 |
120094 |
卖出 |
| 09:41:18 |
43.88 |
52 |
120146 |
买入 |
| 09:41:21 |
43.89 |
96 |
120242 |
买入 |
| 09:41:24 |
43.84 |
94 |
120336 |
卖出 |
| 09:41:27 |
43.88 |
325 |
120661 |
买入 |
| 09:41:30 |
43.8 |
89 |
120750 |
卖出 |
| 09:41:33 |
43.91 |
384 |
121134 |
买入 |