金海高科[603311]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:37 |
9.56 |
1 |
1 |
集合竞价 |
| 09:20:16 |
9.49 |
1 |
1 |
集合竞价 |
| 09:20:43 |
9.29 |
1 |
1 |
集合竞价 |
| 09:21:46 |
9.29 |
3 |
3 |
集合竞价 |
| 09:22:16 |
9.29 |
3 |
3 |
集合竞价 |
| 09:24:22 |
9.28 |
3 |
3 |
集合竞价 |
| 09:24:55 |
9.27 |
3 |
3 |
集合竞价 |
| 09:24:58 |
9.25 |
3 |
3 |
集合竞价 |
| 09:25:04 |
9.25 |
3 |
6 |
买入 |
| 09:30:04 |
9.25 |
67 |
73 |
买入 |
| 09:30:07 |
9.25 |
156 |
229 |
卖出 |
| 09:30:10 |
9.29 |
167 |
396 |
买入 |
| 09:30:13 |
9.25 |
152 |
548 |
卖出 |
| 09:30:16 |
9.25 |
72 |
620 |
卖出 |
| 09:30:19 |
9.25 |
302 |
922 |
卖出 |
| 09:30:22 |
9.25 |
208 |
1130 |
卖出 |
| 09:30:25 |
9.18 |
11 |
1141 |
卖出 |
| 09:30:28 |
9.19 |
30 |
1171 |
买入 |
| 09:30:31 |
9.18 |
15 |
1186 |
卖出 |
| 09:30:34 |
9.19 |
5 |
1191 |
卖出 |
| 09:30:37 |
9.18 |
17 |
1208 |
卖出 |
| 09:30:40 |
9.17 |
3 |
1211 |
卖出 |
| 09:30:43 |
9.17 |
23 |
1234 |
卖出 |
| 09:30:46 |
9.16 |
16 |
1250 |
买入 |
| 09:30:49 |
9.13 |
48 |
1298 |
卖出 |
| 09:30:55 |
9.16 |
9 |
1307 |
卖出 |
| 09:30:58 |
9.13 |
3 |
1310 |
卖出 |
| 09:31:01 |
9.13 |
4 |
1314 |
卖出 |
| 09:31:04 |
9.13 |
15 |
1329 |
卖出 |
| 09:31:07 |
9.13 |
31 |
1360 |
卖出 |
| 09:31:10 |
9.15 |
68 |
1428 |
买入 |
| 09:31:13 |
9.16 |
25 |
1453 |
买入 |
| 09:31:16 |
9.13 |
32 |
1485 |
卖出 |
| 09:31:19 |
9.11 |
4 |
1489 |
卖出 |
| 09:31:22 |
9.11 |
31 |
1520 |
卖出 |
| 09:31:25 |
9.12 |
46 |
1566 |
买入 |
| 09:31:28 |
9.12 |
23 |
1589 |
卖出 |
| 09:31:31 |
9.11 |
8 |
1597 |
卖出 |
| 09:31:34 |
9.13 |
70 |
1667 |
买入 |
| 09:31:37 |
9.1 |
91 |
1758 |
卖出 |
| 09:31:40 |
9.1 |
13 |
1771 |
卖出 |
| 09:31:43 |
9.09 |
10 |
1781 |
卖出 |
| 09:31:46 |
9.1 |
15 |
1796 |
卖出 |
| 09:31:49 |
9.09 |
1 |
1797 |
卖出 |
| 09:31:52 |
9.08 |
10 |
1807 |
卖出 |
| 09:31:55 |
9.07 |
1 |
1808 |
卖出 |
| 09:31:58 |
9.06 |
7 |
1815 |
卖出 |
| 09:32:04 |
9.08 |
5 |
1820 |
买入 |
| 09:32:07 |
9.08 |
3 |
1823 |
买入 |
| 09:32:10 |
9.08 |
6 |
1829 |
卖出 |
| 09:32:13 |
9.08 |
58 |
1887 |
买入 |
| 09:32:16 |
9.07 |
2 |
1889 |
卖出 |
| 09:32:22 |
9.06 |
30 |
1919 |
卖出 |
| 09:32:25 |
9.04 |
9 |
1928 |
卖出 |
| 09:32:28 |
9.04 |
7 |
1935 |
卖出 |
| 09:32:31 |
9.03 |
17 |
1952 |
卖出 |
| 09:32:34 |
9.04 |
22 |
1974 |
买入 |
| 09:32:37 |
9.03 |
12 |
1986 |
卖出 |
| 09:32:40 |
9.06 |
35 |
2021 |
买入 |
| 09:32:43 |
9.06 |
8 |
2029 |
卖出 |
| 09:32:46 |
9.04 |
61 |
2090 |
卖出 |
| 09:32:49 |
9.04 |
1 |
2091 |
卖出 |
| 09:32:52 |
9.04 |
7 |
2098 |
卖出 |
| 09:32:55 |
9.04 |
2 |
2100 |
买入 |
| 09:32:58 |
9.03 |
7 |
2107 |
卖出 |
| 09:33:01 |
9.03 |
45 |
2152 |
卖出 |
| 09:33:04 |
9.03 |
4 |
2156 |
卖出 |
| 09:33:07 |
9.03 |
10 |
2166 |
买入 |
| 09:33:10 |
9.03 |
1 |
2167 |
卖出 |
| 09:33:13 |
9.03 |
2 |
2169 |
买入 |
| 09:33:16 |
9.03 |
6 |
2175 |
卖出 |
| 09:33:19 |
9.04 |
47 |
2222 |
买入 |
| 09:33:22 |
9.04 |
27 |
2249 |
买入 |
| 09:33:28 |
9.06 |
2 |
2251 |
买入 |
| 09:33:31 |
9.06 |
11 |
2262 |
卖出 |
| 09:33:34 |
9.06 |
54 |
2316 |
卖出 |
| 09:33:37 |
9.06 |
8 |
2324 |
卖出 |
| 09:33:40 |
9.07 |
3 |
2327 |
买入 |
| 09:33:43 |
9.07 |
9 |
2336 |
买入 |
| 09:33:46 |
9.08 |
12 |
2348 |
买入 |
| 09:33:49 |
9.04 |
12 |
2360 |
卖出 |
| 09:33:52 |
9.08 |
2 |
2362 |
买入 |
| 09:34:01 |
9.07 |
11 |
2373 |
买入 |
| 09:34:04 |
9.08 |
1 |
2374 |
买入 |
| 09:34:07 |
9.05 |
10 |
2384 |
卖出 |
| 09:34:10 |
9.07 |
41 |
2425 |
买入 |
| 09:34:16 |
9.06 |
8 |
2433 |
卖出 |
| 09:34:22 |
9.08 |
1 |
2434 |
买入 |
| 09:34:25 |
9.08 |
8 |
2442 |
卖出 |
| 09:34:28 |
9.08 |
13 |
2455 |
买入 |
| 09:34:40 |
9.09 |
19 |
2474 |
买入 |
| 09:34:46 |
9.1 |
1 |
2475 |
买入 |
| 09:34:49 |
9.09 |
4 |
2479 |
卖出 |
| 09:34:52 |
9.1 |
5 |
2484 |
买入 |
| 09:34:55 |
9.09 |
3 |
2487 |
卖出 |
| 09:35:01 |
9.09 |
39 |
2526 |
卖出 |
| 09:35:04 |
9.13 |
50 |
2576 |
买入 |
| 09:35:16 |
9.1 |
4 |
2580 |
卖出 |
| 09:35:19 |
9.1 |
11 |
2591 |
卖出 |
| 09:35:22 |
9.1 |
16 |
2607 |
卖出 |
| 09:35:25 |
9.1 |
2 |
2609 |
卖出 |
| 09:35:28 |
9.09 |
35 |
2644 |
卖出 |
| 09:35:31 |
9.08 |
21 |
2665 |
卖出 |
| 09:35:34 |
9.08 |
12 |
2677 |
卖出 |
| 09:35:37 |
9.07 |
18 |
2695 |
卖出 |
| 09:35:40 |
9.08 |
8 |
2703 |
买入 |
| 09:35:43 |
9.08 |
13 |
2716 |
卖出 |
| 09:35:46 |
9.08 |
5 |
2721 |
卖出 |
| 09:35:49 |
9.08 |
3 |
2724 |
买入 |
| 09:35:58 |
9.07 |
121 |
2845 |
卖出 |
| 09:36:01 |
9.06 |
4 |
2849 |
卖出 |
| 09:36:04 |
9.08 |
35 |
2884 |
买入 |
| 09:36:10 |
9.08 |
2 |
2886 |
卖出 |
| 09:36:13 |
9.09 |
40 |
2926 |
买入 |
| 09:36:19 |
9.09 |
2 |
2928 |
卖出 |
| 09:36:22 |
9.09 |
62 |
2990 |
卖出 |
| 09:36:28 |
9.1 |
53 |
3043 |
买入 |
| 09:36:31 |
9.1 |
3 |
3046 |
买入 |
| 09:36:34 |
9.09 |
11 |
3057 |
卖出 |
| 09:36:37 |
9.1 |
1 |
3058 |
买入 |
| 09:36:40 |
9.11 |
3 |
3061 |
买入 |
| 09:36:43 |
9.11 |
1 |
3062 |
买入 |
| 09:36:49 |
9.1 |
7 |
3069 |
卖出 |
| 09:36:52 |
9.11 |
16 |
3085 |
卖出 |
| 09:37:01 |
9.12 |
10 |
3095 |
买入 |
| 09:37:04 |
9.12 |
2 |
3097 |
卖出 |
| 09:37:10 |
9.15 |
11 |
3108 |
买入 |
| 09:37:13 |
9.14 |
1 |
3109 |
买入 |
| 09:37:16 |
9.14 |
1 |
3110 |
卖出 |
| 09:37:25 |
9.14 |
9 |
3119 |
买入 |
| 09:37:28 |
9.14 |
5 |
3124 |
买入 |
| 09:37:31 |
9.15 |
4 |
3128 |
买入 |
| 09:37:34 |
9.13 |
29 |
3157 |
卖出 |
| 09:37:37 |
9.13 |
9 |
3166 |
买入 |
| 09:37:40 |
9.13 |
121 |
3287 |
买入 |
| 09:37:43 |
9.13 |
2 |
3289 |
买入 |
| 09:37:49 |
9.14 |
1 |
3290 |
买入 |
| 09:37:52 |
9.15 |
5 |
3295 |
买入 |
| 09:37:55 |
9.15 |
1 |
3296 |
买入 |
| 09:37:58 |
9.15 |
2 |
3298 |
买入 |
| 09:38:01 |
9.14 |
1 |
3299 |
卖出 |
| 09:38:04 |
9.14 |
5 |
3304 |
卖出 |
| 09:38:07 |
9.17 |
3 |
3307 |
买入 |
| 09:38:10 |
9.18 |
2 |
3309 |
买入 |
| 09:38:13 |
9.15 |
3 |
3312 |
卖出 |
| 09:38:16 |
9.14 |
1 |
3313 |
买入 |
| 09:38:19 |
9.14 |
1 |
3314 |
买入 |
| 09:38:25 |
9.13 |
4 |
3318 |
卖出 |
| 09:38:28 |
9.13 |
9 |
3327 |
买入 |
| 09:38:31 |
9.13 |
10 |
3337 |
卖出 |
| 09:38:34 |
9.13 |
1 |
3338 |
买入 |
| 09:38:43 |
9.12 |
8 |
3346 |
卖出 |
| 09:38:58 |
9.12 |
1 |
3347 |
卖出 |
| 09:39:01 |
9.13 |
1 |
3348 |
买入 |
| 09:39:04 |
9.15 |
9 |
3357 |
买入 |
| 09:39:07 |
9.13 |
12 |
3369 |
卖出 |
| 09:39:10 |
9.13 |
11 |
3380 |
卖出 |
| 09:39:13 |
9.13 |
19 |
3399 |
卖出 |
| 09:39:16 |
9.13 |
3 |
3402 |
卖出 |
| 09:39:19 |
9.13 |
1 |
3403 |
卖出 |
| 09:39:22 |
9.13 |
8 |
3411 |
卖出 |
| 09:39:28 |
9.14 |
2 |
3413 |
卖出 |
| 09:39:43 |
9.15 |
5 |
3418 |
买入 |
| 09:39:46 |
9.15 |
2 |
3420 |
买入 |
| 09:40:01 |
9.14 |
1 |
3421 |
卖出 |
| 09:40:04 |
9.14 |
3 |
3424 |
卖出 |
| 09:40:07 |
9.14 |
24 |
3448 |
卖出 |
| 09:40:10 |
9.14 |
89 |
3537 |
卖出 |
| 09:40:25 |
9.13 |
9 |
3546 |
卖出 |
| 09:40:28 |
9.13 |
11 |
3557 |
卖出 |
| 09:40:40 |
9.14 |
27 |
3584 |
买入 |
| 09:40:43 |
9.14 |
12 |
3596 |
买入 |
| 09:40:52 |
9.16 |
2 |
3598 |
买入 |
| 09:40:55 |
9.17 |
16 |
3614 |
买入 |
| 09:40:58 |
9.17 |
3 |
3617 |
买入 |
| 09:41:10 |
9.17 |
2 |
3619 |
卖出 |
| 09:41:13 |
9.16 |
2 |
3621 |
卖出 |
| 09:41:31 |
9.15 |
1 |
3622 |
买入 |
| 09:41:34 |
9.16 |
6 |
3628 |
卖出 |
| 09:41:46 |
9.15 |
1 |
3629 |
卖出 |
| 09:41:49 |
9.15 |
1 |
3630 |
卖出 |
| 09:42:04 |
9.15 |
21 |
3651 |
买入 |
| 09:42:22 |
9.14 |
4 |
3655 |
卖出 |
| 09:42:25 |
9.14 |
1 |
3656 |
买入 |
| 09:42:28 |
9.13 |
14 |
3670 |
卖出 |
| 09:42:31 |
9.13 |
4 |
3674 |
卖出 |
| 09:42:34 |
9.13 |
2 |
3676 |
卖出 |
| 09:42:46 |
9.16 |
2 |
3678 |
买入 |
| 09:42:49 |
9.16 |
6 |
3684 |
买入 |
| 09:42:52 |
9.16 |
4 |
3688 |
买入 |
| 09:42:55 |
9.16 |
8 |
3696 |
买入 |
| 09:42:58 |
9.15 |
1 |
3697 |
卖出 |
| 09:43:01 |
9.15 |
2 |
3699 |
卖出 |
| 09:43:13 |
9.16 |
5 |
3704 |
买入 |
| 09:43:25 |
9.16 |
1 |
3705 |
卖出 |
| 09:43:31 |
9.16 |
8 |
3713 |
卖出 |
| 09:43:46 |
9.17 |
1 |
3714 |
买入 |
| 09:43:55 |
9.18 |
1 |
3715 |
买入 |
| 09:44:01 |
9.18 |
11 |
3726 |
买入 |
| 09:44:04 |
9.18 |
10 |
3736 |
买入 |
| 09:44:07 |
9.18 |
1 |
3737 |
买入 |
| 09:44:10 |
9.18 |
1 |
3738 |
买入 |
| 09:44:13 |
9.2 |
9 |
3747 |
买入 |
| 09:44:16 |
9.19 |
51 |
3798 |
卖出 |
| 09:44:19 |
9.19 |
46 |
3844 |
卖出 |
| 09:44:22 |
9.18 |
6 |
3850 |
卖出 |
| 09:44:31 |
9.19 |
1 |
3851 |
买入 |
| 09:44:34 |
9.19 |
1 |
3852 |
买入 |
| 09:44:37 |
9.19 |
32 |
3884 |
买入 |
| 09:44:43 |
9.22 |
1 |
3885 |
买入 |
| 09:44:52 |
9.2 |
2 |
3887 |
买入 |
| 09:44:58 |
9.2 |
2 |
3889 |
买入 |
| 09:45:07 |
9.19 |
16 |
3905 |
卖出 |
| 09:45:10 |
9.19 |
23 |
3928 |
卖出 |
| 09:45:13 |
9.19 |
40 |
3968 |
卖出 |
| 09:45:16 |
9.17 |
5 |
3973 |
卖出 |
| 09:45:46 |
9.17 |
10 |
3983 |
卖出 |
| 09:45:55 |
9.18 |
1 |
3984 |
买入 |
| 09:46:04 |
9.17 |
168 |
4152 |
卖出 |
| 09:46:07 |
9.19 |
5 |
4157 |
买入 |
| 09:46:10 |
9.21 |
2 |
4159 |
买入 |
| 09:46:22 |
9.21 |
5 |
4164 |
买入 |
| 09:46:25 |
9.17 |
9 |
4173 |
卖出 |
| 09:46:28 |
9.19 |
1 |
4174 |
买入 |
| 09:46:31 |
9.2 |
6 |
4180 |
买入 |
| 09:46:46 |
9.2 |
2 |
4182 |
买入 |
| 09:46:49 |
9.2 |
12 |
4194 |
买入 |
| 09:46:52 |
9.2 |
14 |
4208 |
卖出 |
| 09:46:55 |
9.2 |
2 |
4210 |
卖出 |
| 09:47:13 |
9.21 |
25 |
4235 |
买入 |
| 09:47:16 |
9.2 |
14 |
4249 |
卖出 |
| 09:47:19 |
9.2 |
3 |
4252 |
买入 |
| 09:47:22 |
9.21 |
1 |
4253 |
买入 |
| 09:47:28 |
9.2 |
1 |
4254 |
卖出 |
| 09:47:31 |
9.21 |
11 |
4265 |
买入 |
| 09:47:46 |
9.21 |
16 |
4281 |
买入 |
| 09:47:49 |
9.21 |
20 |
4301 |
买入 |
| 09:47:55 |
9.21 |
10 |
4311 |
买入 |
| 09:47:58 |
9.22 |
4 |
4315 |
买入 |
| 09:48:04 |
9.22 |
18 |
4333 |
买入 |
| 09:48:07 |
9.23 |
3 |
4336 |
买入 |
| 09:48:10 |
9.22 |
47 |
4383 |
卖出 |
| 09:48:13 |
9.22 |
35 |
4418 |
卖出 |
| 09:48:16 |
9.22 |
10 |
4428 |
买入 |
| 09:48:19 |
9.22 |
3 |
4431 |
卖出 |
| 09:49:04 |
9.2 |
1 |
4432 |
卖出 |
| 09:49:07 |
9.2 |
9 |
4441 |
卖出 |
| 09:49:10 |
9.2 |
6 |
4447 |
卖出 |
| 09:49:13 |
9.2 |
1 |
4448 |
卖出 |
| 09:49:16 |
9.2 |
2 |
4450 |
卖出 |
| 09:49:22 |
9.19 |
1 |
4451 |
买入 |
| 09:49:25 |
9.17 |
1 |
4452 |
卖出 |
| 09:49:37 |
9.17 |
3 |
4455 |
卖出 |
| 09:49:40 |
9.19 |
2 |
4457 |
买入 |
| 09:49:43 |
9.19 |
1 |
4458 |
买入 |
| 09:49:46 |
9.19 |
2 |
4460 |
买入 |
| 09:49:49 |
9.19 |
2 |
4462 |
买入 |
| 09:50:01 |
9.19 |
3 |
4465 |
买入 |
| 09:50:07 |
9.2 |
3 |
4468 |
买入 |
| 09:50:10 |
9.19 |
4 |
4472 |
买入 |
| 09:50:13 |
9.19 |
3 |
4475 |
卖出 |
| 09:50:16 |
9.19 |
7 |
4482 |
买入 |
| 09:50:19 |
9.19 |
6 |
4488 |
买入 |
| 09:50:34 |
9.2 |
5 |
4493 |
买入 |
| 09:50:40 |
9.2 |
1 |
4494 |
买入 |
| 09:50:58 |
9.19 |
1 |
4495 |
买入 |
| 09:51:04 |
9.2 |
3 |
4498 |
买入 |
| 09:51:07 |
9.2 |
1 |
4499 |
买入 |
| 09:51:10 |
9.21 |
9 |
4508 |
买入 |
| 09:51:13 |
9.21 |
10 |
4518 |
买入 |
| 09:51:16 |
9.21 |
3 |
4521 |
买入 |
| 09:51:19 |
9.21 |
1 |
4522 |
卖出 |
| 09:51:22 |
9.21 |
14 |
4536 |
买入 |
| 09:51:28 |
9.21 |
19 |
4555 |
买入 |
| 09:51:31 |
9.22 |
3 |
4558 |
买入 |
| 09:51:34 |
9.21 |
2 |
4560 |
卖出 |
| 09:51:37 |
9.22 |
1 |
4561 |
买入 |
| 09:51:43 |
9.23 |
73 |
4634 |
买入 |
| 09:51:49 |
9.23 |
6 |
4640 |
买入 |
| 09:52:07 |
9.23 |
8 |
4648 |
买入 |
| 09:52:10 |
9.23 |
8 |
4656 |
买入 |
| 09:52:13 |
9.24 |
1 |
4657 |
买入 |
| 09:52:16 |
9.24 |
42 |
4699 |
买入 |
| 09:52:19 |
9.25 |
1 |
4700 |
买入 |
| 09:52:22 |
9.25 |
1 |
4701 |
买入 |
| 09:52:25 |
9.25 |
16 |
4717 |
买入 |
| 09:52:28 |
9.24 |
16 |
4733 |
卖出 |
| 09:52:31 |
9.26 |
23 |
4756 |
买入 |
| 09:52:34 |
9.26 |
26 |
4782 |
买入 |
| 09:52:37 |
9.25 |
1 |
4783 |
卖出 |
| 09:52:43 |
9.25 |
9 |
4792 |
卖出 |
| 09:52:49 |
9.26 |
2 |
4794 |
买入 |
| 09:52:52 |
9.26 |
2 |
4796 |
买入 |
| 09:52:55 |
9.26 |
2 |
4798 |
买入 |
| 09:53:01 |
9.26 |
16 |
4814 |
买入 |
| 09:53:07 |
9.27 |
3 |
4817 |
买入 |
| 09:53:13 |
9.27 |
16 |
4833 |
买入 |
| 09:53:16 |
9.27 |
2 |
4835 |
买入 |
| 09:53:19 |
9.27 |
12 |
4847 |
买入 |
| 09:53:22 |
9.26 |
2 |
4849 |
卖出 |