金证股份[600446]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.37 |
18 |
18 |
集合竞价 |
| 09:15:07 |
9.37 |
28 |
28 |
集合竞价 |
| 09:16:25 |
9.37 |
29 |
29 |
集合竞价 |
| 09:16:49 |
9.38 |
39 |
39 |
集合竞价 |
| 09:18:37 |
9.38 |
39 |
39 |
集合竞价 |
| 09:18:43 |
9.38 |
39 |
39 |
集合竞价 |
| 09:19:16 |
9.38 |
39 |
39 |
集合竞价 |
| 09:20:01 |
9.38 |
40 |
40 |
集合竞价 |
| 09:20:04 |
9.37 |
59 |
59 |
集合竞价 |
| 09:20:07 |
9.37 |
60 |
60 |
集合竞价 |
| 09:20:16 |
9.37 |
81 |
81 |
集合竞价 |
| 09:20:55 |
9.37 |
81 |
81 |
集合竞价 |
| 09:21:16 |
9.37 |
81 |
81 |
集合竞价 |
| 09:21:22 |
9.37 |
98 |
98 |
集合竞价 |
| 09:21:26 |
9.35 |
115 |
115 |
集合竞价 |
| 09:21:28 |
9.35 |
116 |
116 |
集合竞价 |
| 09:21:49 |
9.35 |
116 |
116 |
集合竞价 |
| 09:21:55 |
9.35 |
126 |
126 |
集合竞价 |
| 09:22:22 |
9.3 |
312 |
312 |
集合竞价 |
| 09:22:25 |
9.3 |
327 |
327 |
集合竞价 |
| 09:22:44 |
9.3 |
335 |
335 |
集合竞价 |
| 09:23:02 |
9.3 |
340 |
340 |
集合竞价 |
| 09:23:11 |
9.3 |
365 |
365 |
集合竞价 |
| 09:23:14 |
9.3 |
366 |
366 |
集合竞价 |
| 09:23:17 |
9.3 |
366 |
366 |
集合竞价 |
| 09:23:20 |
9.3 |
366 |
366 |
集合竞价 |
| 09:23:29 |
9.3 |
366 |
366 |
集合竞价 |
| 09:23:47 |
9.3 |
406 |
406 |
集合竞价 |
| 09:23:50 |
9.3 |
407 |
407 |
集合竞价 |
| 09:23:56 |
9.3 |
447 |
447 |
集合竞价 |
| 09:24:08 |
9.3 |
493 |
493 |
集合竞价 |
| 09:24:11 |
9.3 |
493 |
493 |
集合竞价 |
| 09:24:17 |
9.3 |
493 |
493 |
集合竞价 |
| 09:24:20 |
9.3 |
493 |
493 |
集合竞价 |
| 09:24:23 |
9.3 |
543 |
543 |
集合竞价 |
| 09:24:26 |
9.3 |
549 |
549 |
集合竞价 |
| 09:24:35 |
9.28 |
578 |
578 |
集合竞价 |
| 09:24:38 |
9.28 |
578 |
578 |
集合竞价 |
| 09:24:44 |
9.28 |
598 |
598 |
集合竞价 |
| 09:24:47 |
9.28 |
601 |
601 |
集合竞价 |
| 09:24:50 |
9.28 |
607 |
607 |
集合竞价 |
| 09:24:53 |
9.28 |
638 |
638 |
集合竞价 |
| 09:24:59 |
9.28 |
638 |
638 |
集合竞价 |
| 09:25:04 |
9.27 |
1087 |
1725 |
卖出 |
| 09:30:02 |
9.25 |
333 |
2058 |
卖出 |
| 09:30:05 |
9.27 |
279 |
2337 |
买入 |
| 09:30:08 |
9.27 |
473 |
2810 |
买入 |
| 09:30:11 |
9.28 |
310 |
3120 |
买入 |
| 09:30:14 |
9.28 |
360 |
3480 |
卖出 |
| 09:30:17 |
9.27 |
888 |
4368 |
卖出 |
| 09:30:20 |
9.26 |
460 |
4828 |
卖出 |
| 09:30:23 |
9.27 |
314 |
5142 |
买入 |
| 09:30:26 |
9.27 |
14 |
5156 |
卖出 |
| 09:30:29 |
9.25 |
484 |
5640 |
卖出 |
| 09:30:32 |
9.24 |
589 |
6229 |
卖出 |
| 09:30:35 |
9.22 |
278 |
6507 |
卖出 |
| 09:30:38 |
9.21 |
56 |
6563 |
卖出 |
| 09:30:41 |
9.21 |
517 |
7080 |
买入 |
| 09:30:44 |
9.2 |
500 |
7580 |
卖出 |
| 09:30:47 |
9.2 |
226 |
7806 |
卖出 |
| 09:30:50 |
9.2 |
316 |
8122 |
买入 |
| 09:30:53 |
9.17 |
157 |
8279 |
卖出 |
| 09:30:56 |
9.2 |
319 |
8598 |
卖出 |
| 09:30:59 |
9.21 |
14 |
8612 |
买入 |
| 09:31:02 |
9.19 |
289 |
8901 |
卖出 |
| 09:31:05 |
9.21 |
132 |
9033 |
买入 |
| 09:31:08 |
9.22 |
145 |
9178 |
买入 |
| 09:31:11 |
9.21 |
217 |
9395 |
卖出 |
| 09:31:14 |
9.22 |
1 |
9396 |
买入 |
| 09:31:17 |
9.2 |
222 |
9618 |
卖出 |
| 09:31:20 |
9.23 |
117 |
9735 |
买入 |
| 09:31:23 |
9.22 |
149 |
9884 |
卖出 |
| 09:31:26 |
9.23 |
81 |
9965 |
买入 |
| 09:31:29 |
9.22 |
95 |
10060 |
卖出 |
| 09:31:32 |
9.21 |
252 |
10312 |
卖出 |
| 09:31:35 |
9.24 |
86 |
10398 |
买入 |
| 09:31:38 |
9.22 |
23 |
10421 |
卖出 |
| 09:31:41 |
9.23 |
9 |
10430 |
买入 |
| 09:31:44 |
9.26 |
160 |
10590 |
买入 |
| 09:31:47 |
9.24 |
76 |
10666 |
卖出 |
| 09:31:50 |
9.24 |
14 |
10680 |
卖出 |
| 09:31:53 |
9.24 |
31 |
10711 |
卖出 |
| 09:31:56 |
9.24 |
86 |
10797 |
卖出 |
| 09:31:59 |
9.25 |
5 |
10802 |
买入 |
| 09:32:02 |
9.24 |
94 |
10896 |
卖出 |
| 09:32:05 |
9.25 |
25 |
10921 |
买入 |
| 09:32:08 |
9.25 |
50 |
10971 |
买入 |
| 09:32:11 |
9.21 |
1499 |
12470 |
卖出 |
| 09:32:14 |
9.21 |
617 |
13087 |
买入 |
| 09:32:17 |
9.2 |
660 |
13747 |
卖出 |
| 09:32:20 |
9.21 |
390 |
14137 |
卖出 |
| 09:32:23 |
9.21 |
185 |
14322 |
卖出 |
| 09:32:26 |
9.2 |
178 |
14500 |
卖出 |
| 09:32:29 |
9.21 |
163 |
14663 |
买入 |
| 09:32:32 |
9.23 |
175 |
14838 |
买入 |
| 09:32:35 |
9.2 |
139 |
14977 |
卖出 |
| 09:32:38 |
9.2 |
94 |
15071 |
卖出 |
| 09:32:41 |
9.2 |
6 |
15077 |
卖出 |
| 09:32:44 |
9.2 |
24 |
15101 |
卖出 |
| 09:32:47 |
9.21 |
146 |
15247 |
买入 |
| 09:32:50 |
9.21 |
30 |
15277 |
买入 |
| 09:32:53 |
9.21 |
34 |
15311 |
买入 |
| 09:32:56 |
9.21 |
86 |
15397 |
买入 |
| 09:32:59 |
9.2 |
52 |
15449 |
卖出 |
| 09:33:02 |
9.21 |
148 |
15597 |
买入 |
| 09:33:05 |
9.21 |
62 |
15659 |
买入 |
| 09:33:08 |
9.21 |
72 |
15731 |
买入 |
| 09:33:11 |
9.2 |
443 |
16174 |
卖出 |
| 09:33:14 |
9.21 |
33 |
16207 |
买入 |
| 09:33:17 |
9.22 |
31 |
16238 |
买入 |
| 09:33:20 |
9.22 |
6 |
16244 |
买入 |
| 09:33:23 |
9.23 |
3 |
16247 |
买入 |
| 09:33:26 |
9.22 |
54 |
16301 |
卖出 |
| 09:33:29 |
9.21 |
112 |
16413 |
卖出 |
| 09:33:32 |
9.23 |
72 |
16485 |
买入 |
| 09:33:35 |
9.22 |
149 |
16634 |
卖出 |
| 09:33:38 |
9.23 |
52 |
16686 |
买入 |
| 09:33:41 |
9.24 |
1 |
16687 |
买入 |
| 09:33:44 |
9.23 |
14 |
16701 |
卖出 |
| 09:33:47 |
9.22 |
418 |
17119 |
卖出 |
| 09:33:50 |
9.23 |
80 |
17199 |
买入 |
| 09:33:53 |
9.24 |
66 |
17265 |
买入 |
| 09:33:56 |
9.25 |
21 |
17286 |
买入 |
| 09:34:02 |
9.25 |
17 |
17303 |
卖出 |
| 09:34:05 |
9.25 |
33 |
17336 |
买入 |
| 09:34:08 |
9.26 |
20 |
17356 |
买入 |
| 09:34:11 |
9.25 |
54 |
17410 |
卖出 |
| 09:34:14 |
9.26 |
24 |
17434 |
买入 |
| 09:34:17 |
9.25 |
152 |
17586 |
卖出 |
| 09:34:20 |
9.25 |
25 |
17611 |
买入 |
| 09:34:23 |
9.25 |
27 |
17638 |
买入 |
| 09:34:26 |
9.24 |
119 |
17757 |
卖出 |
| 09:34:29 |
9.25 |
65 |
17822 |
买入 |
| 09:34:32 |
9.24 |
74 |
17896 |
卖出 |
| 09:34:35 |
9.23 |
27 |
17923 |
卖出 |
| 09:34:38 |
9.24 |
11 |
17934 |
买入 |
| 09:34:44 |
9.23 |
100 |
18034 |
卖出 |
| 09:34:47 |
9.2 |
1126 |
19160 |
卖出 |
| 09:34:50 |
9.23 |
921 |
20081 |
买入 |
| 09:34:56 |
9.25 |
91 |
20172 |
买入 |
| 09:34:59 |
9.23 |
6 |
20178 |
卖出 |
| 09:35:02 |
9.22 |
151 |
20329 |
卖出 |
| 09:35:05 |
9.23 |
27 |
20356 |
买入 |
| 09:35:08 |
9.23 |
1 |
20357 |
买入 |
| 09:35:14 |
9.23 |
63 |
20420 |
买入 |
| 09:35:20 |
9.23 |
27 |
20447 |
卖出 |
| 09:35:23 |
9.24 |
112 |
20559 |
买入 |
| 09:35:26 |
9.22 |
46 |
20605 |
卖出 |
| 09:35:29 |
9.23 |
5 |
20610 |
买入 |
| 09:35:32 |
9.22 |
47 |
20657 |
卖出 |
| 09:35:35 |
9.18 |
1306 |
21963 |
卖出 |
| 09:35:38 |
9.18 |
946 |
22909 |
买入 |
| 09:35:41 |
9.21 |
5 |
22914 |
买入 |
| 09:35:44 |
9.22 |
3 |
22917 |
买入 |
| 09:35:47 |
9.21 |
76 |
22993 |
卖出 |
| 09:35:50 |
9.21 |
68 |
23061 |
卖出 |
| 09:35:53 |
9.21 |
4 |
23065 |
卖出 |
| 09:35:56 |
9.21 |
39 |
23104 |
卖出 |
| 09:35:59 |
9.22 |
41 |
23145 |
买入 |
| 09:36:02 |
9.22 |
2 |
23147 |
买入 |
| 09:36:05 |
9.22 |
55 |
23202 |
卖出 |
| 09:36:08 |
9.23 |
137 |
23339 |
买入 |
| 09:36:11 |
9.22 |
10 |
23349 |
卖出 |
| 09:36:14 |
9.23 |
34 |
23383 |
买入 |
| 09:36:17 |
9.23 |
48 |
23431 |
买入 |
| 09:36:20 |
9.23 |
31 |
23462 |
买入 |
| 09:36:23 |
9.23 |
58 |
23520 |
买入 |
| 09:36:26 |
9.23 |
22 |
23542 |
卖出 |
| 09:36:29 |
9.24 |
15 |
23557 |
买入 |
| 09:36:32 |
9.24 |
1 |
23558 |
买入 |
| 09:36:35 |
9.23 |
23 |
23581 |
卖出 |
| 09:36:38 |
9.24 |
119 |
23700 |
买入 |
| 09:36:41 |
9.23 |
10 |
23710 |
卖出 |
| 09:36:47 |
9.23 |
13 |
23723 |
卖出 |
| 09:36:50 |
9.24 |
4 |
23727 |
买入 |
| 09:36:53 |
9.23 |
134 |
23861 |
卖出 |
| 09:36:56 |
9.23 |
38 |
23899 |
卖出 |
| 09:36:59 |
9.23 |
77 |
23976 |
卖出 |
| 09:37:02 |
9.23 |
20 |
23996 |
卖出 |
| 09:37:05 |
9.23 |
72 |
24068 |
卖出 |
| 09:37:08 |
9.25 |
105 |
24173 |
买入 |
| 09:37:11 |
9.24 |
59 |
24232 |
卖出 |
| 09:37:14 |
9.25 |
23 |
24255 |
买入 |
| 09:37:17 |
9.25 |
24 |
24279 |
买入 |
| 09:37:20 |
9.25 |
5 |
24284 |
买入 |
| 09:37:23 |
9.24 |
82 |
24366 |
卖出 |
| 09:37:26 |
9.24 |
14 |
24380 |
卖出 |
| 09:37:29 |
9.24 |
10 |
24390 |
卖出 |
| 09:37:32 |
9.25 |
114 |
24504 |
买入 |
| 09:37:35 |
9.25 |
25 |
24529 |
买入 |
| 09:37:38 |
9.24 |
16 |
24545 |
卖出 |
| 09:37:41 |
9.25 |
121 |
24666 |
买入 |
| 09:37:44 |
9.24 |
15 |
24681 |
卖出 |
| 09:37:47 |
9.25 |
3 |
24684 |
买入 |
| 09:37:50 |
9.26 |
23 |
24707 |
买入 |
| 09:37:53 |
9.26 |
28 |
24735 |
买入 |
| 09:37:59 |
9.26 |
8 |
24743 |
买入 |
| 09:38:02 |
9.25 |
17 |
24760 |
卖出 |
| 09:38:05 |
9.27 |
46 |
24806 |
买入 |
| 09:38:08 |
9.26 |
14 |
24820 |
卖出 |
| 09:38:11 |
9.26 |
11 |
24831 |
买入 |
| 09:38:14 |
9.25 |
10 |
24841 |
卖出 |
| 09:38:17 |
9.26 |
13 |
24854 |
买入 |
| 09:38:20 |
9.25 |
140 |
24994 |
卖出 |
| 09:38:23 |
9.24 |
231 |
25225 |
卖出 |
| 09:38:26 |
9.25 |
63 |
25288 |
买入 |
| 09:38:29 |
9.25 |
75 |
25363 |
买入 |
| 09:38:35 |
9.23 |
200 |
25563 |
卖出 |
| 09:38:38 |
9.23 |
10 |
25573 |
买入 |
| 09:38:41 |
9.23 |
11 |
25584 |
买入 |
| 09:38:44 |
9.23 |
176 |
25760 |
买入 |
| 09:38:47 |
9.23 |
10 |
25770 |
卖出 |
| 09:38:53 |
9.24 |
5 |
25775 |
买入 |
| 09:39:02 |
9.23 |
10 |
25785 |
卖出 |
| 09:39:05 |
9.23 |
30 |
25815 |
卖出 |
| 09:39:08 |
9.24 |
36 |
25851 |
买入 |
| 09:39:11 |
9.23 |
56 |
25907 |
卖出 |
| 09:39:14 |
9.23 |
21 |
25928 |
买入 |
| 09:39:17 |
9.23 |
11 |
25939 |
买入 |
| 09:39:20 |
9.23 |
73 |
26012 |
卖出 |
| 09:39:23 |
9.23 |
20 |
26032 |
卖出 |
| 09:39:26 |
9.24 |
26 |
26058 |
买入 |
| 09:39:29 |
9.24 |
148 |
26206 |
买入 |
| 09:39:32 |
9.23 |
12 |
26218 |
卖出 |
| 09:39:35 |
9.23 |
55 |
26273 |
卖出 |
| 09:39:38 |
9.23 |
12 |
26285 |
卖出 |
| 09:39:41 |
9.24 |
57 |
26342 |
买入 |
| 09:39:44 |
9.25 |
37 |
26379 |
买入 |
| 09:39:47 |
9.25 |
25 |
26404 |
买入 |
| 09:39:50 |
9.25 |
15 |
26419 |
买入 |
| 09:39:53 |
9.24 |
7 |
26426 |
卖出 |
| 09:39:56 |
9.25 |
3 |
26429 |
买入 |
| 09:39:59 |
9.25 |
60 |
26489 |
买入 |
| 09:40:02 |
9.25 |
25 |
26514 |
买入 |
| 09:40:05 |
9.24 |
74 |
26588 |
卖出 |
| 09:40:08 |
9.23 |
52 |
26640 |
卖出 |
| 09:40:11 |
9.23 |
47 |
26687 |
卖出 |
| 09:40:17 |
9.23 |
71 |
26758 |
卖出 |
| 09:40:20 |
9.23 |
69 |
26827 |
卖出 |
| 09:40:23 |
9.24 |
7 |
26834 |
买入 |
| 09:40:26 |
9.24 |
56 |
26890 |
买入 |
| 09:40:29 |
9.23 |
3 |
26893 |
卖出 |
| 09:40:32 |
9.23 |
72 |
26965 |
卖出 |
| 09:40:35 |
9.24 |
24 |
26989 |
买入 |
| 09:40:41 |
9.23 |
2 |
26991 |
卖出 |
| 09:40:44 |
9.23 |
12 |
27003 |
卖出 |
| 09:40:47 |
9.23 |
15 |
27018 |
卖出 |
| 09:40:50 |
9.23 |
2 |
27020 |
卖出 |
| 09:40:53 |
9.23 |
8 |
27028 |
卖出 |
| 09:40:56 |
9.23 |
3 |
27031 |
买入 |
| 09:40:59 |
9.23 |
4 |
27035 |
买入 |
| 09:41:02 |
9.23 |
88 |
27123 |
买入 |
| 09:41:05 |
9.24 |
22 |
27145 |
买入 |
| 09:41:08 |
9.23 |
23 |
27168 |
卖出 |
| 09:41:11 |
9.22 |
46 |
27214 |
卖出 |
| 09:41:14 |
9.22 |
6 |
27220 |
卖出 |
| 09:41:17 |
9.23 |
21 |
27241 |
买入 |
| 09:41:20 |
9.23 |
26 |
27267 |
买入 |
| 09:41:23 |
9.23 |
28 |
27295 |
买入 |
| 09:41:26 |
9.23 |
22 |
27317 |
买入 |
| 09:41:29 |
9.23 |
11 |
27328 |
买入 |
| 09:41:32 |
9.23 |
137 |
27465 |
买入 |
| 09:41:35 |
9.24 |
24 |
27489 |
买入 |
| 09:41:38 |
9.23 |
22 |
27511 |
卖出 |
| 09:41:44 |
9.23 |
1 |
27512 |
卖出 |
| 09:41:47 |
9.23 |
15 |
27527 |
卖出 |
| 09:41:50 |
9.23 |
46 |
27573 |
卖出 |
| 09:41:53 |
9.23 |
14 |
27587 |
买入 |
| 09:41:59 |
9.23 |
3 |
27590 |
买入 |
| 09:42:02 |
9.23 |
80 |
27670 |
买入 |
| 09:42:05 |
9.24 |
25 |
27695 |
买入 |
| 09:42:08 |
9.24 |
133 |
27828 |
买入 |
| 09:42:11 |
9.25 |
178 |
28006 |
买入 |
| 09:42:14 |
9.25 |
5 |
28011 |
卖出 |
| 09:42:20 |
9.25 |
6 |
28017 |
买入 |
| 09:42:29 |
9.24 |
7 |
28024 |
卖出 |
| 09:42:32 |
9.24 |
2 |
28026 |
卖出 |
| 09:42:38 |
9.24 |
96 |
28122 |
卖出 |
| 09:42:41 |
9.24 |
28 |
28150 |
卖出 |
| 09:42:44 |
9.25 |
86 |
28236 |
买入 |
| 09:42:50 |
9.23 |
60 |
28296 |
卖出 |
| 09:42:53 |
9.25 |
11 |
28307 |
买入 |
| 09:42:59 |
9.24 |
13 |
28320 |
卖出 |
| 09:43:05 |
9.25 |
23 |
28343 |
买入 |
| 09:43:08 |
9.24 |
2 |
28345 |
卖出 |
| 09:43:11 |
9.24 |
6 |
28351 |
买入 |
| 09:43:14 |
9.24 |
12 |
28363 |
买入 |
| 09:43:17 |
9.25 |
4 |
28367 |
买入 |
| 09:43:20 |
9.25 |
19 |
28386 |
买入 |
| 09:43:26 |
9.25 |
34 |
28420 |
买入 |
| 09:43:29 |
9.25 |
26 |
28446 |
买入 |
| 09:43:35 |
9.25 |
25 |
28471 |
卖出 |
| 09:43:38 |
9.25 |
14 |
28485 |
卖出 |
| 09:43:41 |
9.24 |
4 |
28489 |
卖出 |
| 09:43:44 |
9.24 |
26 |
28515 |
卖出 |
| 09:43:47 |
9.24 |
4 |
28519 |
买入 |
| 09:43:50 |
9.24 |
34 |
28553 |
买入 |
| 09:43:53 |
9.24 |
23 |
28576 |
买入 |
| 09:44:02 |
9.25 |
65 |
28641 |
买入 |
| 09:44:05 |
9.25 |
30 |
28671 |
卖出 |