金诚信[603979]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
21.1 |
10 |
10 |
集合竞价 |
| 09:18:04 |
21.1 |
10 |
10 |
集合竞价 |
| 09:19:46 |
21.1 |
10 |
10 |
集合竞价 |
| 09:21:01 |
21.03 |
12 |
12 |
集合竞价 |
| 09:23:02 |
20.91 |
14 |
14 |
集合竞价 |
| 09:23:26 |
20.91 |
22 |
22 |
集合竞价 |
| 09:23:35 |
20.91 |
22 |
22 |
集合竞价 |
| 09:24:02 |
20.91 |
22 |
22 |
集合竞价 |
| 09:24:14 |
20.91 |
27 |
27 |
集合竞价 |
| 09:24:20 |
20.91 |
27 |
27 |
集合竞价 |
| 09:24:23 |
20.91 |
27 |
27 |
集合竞价 |
| 09:24:35 |
20.82 |
27 |
27 |
集合竞价 |
| 09:24:44 |
20.82 |
27 |
27 |
集合竞价 |
| 09:24:53 |
20.91 |
37 |
37 |
集合竞价 |
| 09:24:56 |
20.82 |
37 |
37 |
集合竞价 |
| 09:24:59 |
20.71 |
70 |
70 |
集合竞价 |
| 09:25:04 |
20.8 |
82 |
152 |
买入 |
| 09:30:02 |
20.8 |
5 |
157 |
买入 |
| 09:30:05 |
20.72 |
13 |
170 |
卖出 |
| 09:30:08 |
20.78 |
23 |
193 |
买入 |
| 09:30:11 |
20.73 |
44 |
237 |
卖出 |
| 09:30:14 |
20.72 |
119 |
356 |
卖出 |
| 09:30:17 |
20.71 |
45 |
401 |
卖出 |
| 09:30:20 |
20.72 |
79 |
480 |
买入 |
| 09:30:23 |
20.72 |
45 |
525 |
买入 |
| 09:30:26 |
20.69 |
17 |
542 |
卖出 |
| 09:30:29 |
20.7 |
73 |
615 |
买入 |
| 09:30:32 |
20.6 |
54 |
669 |
卖出 |
| 09:30:35 |
20.63 |
41 |
710 |
买入 |
| 09:30:38 |
20.69 |
19 |
729 |
买入 |
| 09:30:41 |
20.69 |
18 |
747 |
买入 |
| 09:30:44 |
20.69 |
166 |
913 |
买入 |
| 09:30:47 |
20.71 |
48 |
961 |
买入 |
| 09:30:50 |
20.75 |
36 |
997 |
买入 |
| 09:30:53 |
20.71 |
15 |
1012 |
卖出 |
| 09:30:56 |
20.75 |
14 |
1026 |
买入 |
| 09:30:59 |
20.71 |
21 |
1047 |
卖出 |
| 09:31:02 |
20.74 |
1 |
1048 |
买入 |
| 09:31:05 |
20.77 |
1 |
1049 |
买入 |
| 09:31:08 |
20.78 |
30 |
1079 |
买入 |
| 09:31:11 |
20.79 |
11 |
1090 |
买入 |
| 09:31:14 |
20.78 |
3 |
1093 |
卖出 |
| 09:31:17 |
20.78 |
16 |
1109 |
卖出 |
| 09:31:20 |
20.78 |
17 |
1126 |
卖出 |
| 09:31:23 |
20.78 |
2 |
1128 |
卖出 |
| 09:31:26 |
20.79 |
69 |
1197 |
买入 |
| 09:31:29 |
20.8 |
12 |
1209 |
买入 |
| 09:31:32 |
20.82 |
2 |
1211 |
买入 |
| 09:31:35 |
20.85 |
1 |
1212 |
买入 |
| 09:31:38 |
20.82 |
2 |
1214 |
卖出 |
| 09:31:41 |
20.85 |
2 |
1216 |
买入 |
| 09:31:44 |
20.83 |
10 |
1226 |
卖出 |
| 09:31:47 |
20.85 |
3 |
1229 |
卖出 |
| 09:31:56 |
20.95 |
5 |
1234 |
买入 |
| 09:32:05 |
20.95 |
4 |
1238 |
买入 |
| 09:32:08 |
20.95 |
3 |
1241 |
买入 |
| 09:32:14 |
20.91 |
4 |
1245 |
卖出 |
| 09:32:17 |
20.91 |
26 |
1271 |
卖出 |
| 09:32:20 |
20.91 |
8 |
1279 |
卖出 |
| 09:32:23 |
20.94 |
4 |
1283 |
买入 |
| 09:32:26 |
20.95 |
57 |
1340 |
买入 |
| 09:32:29 |
20.95 |
8 |
1348 |
买入 |
| 09:32:35 |
20.95 |
17 |
1365 |
买入 |
| 09:32:38 |
20.94 |
29 |
1394 |
卖出 |
| 09:32:41 |
20.94 |
6 |
1400 |
卖出 |
| 09:32:44 |
20.94 |
6 |
1406 |
卖出 |
| 09:32:47 |
20.94 |
4 |
1410 |
卖出 |
| 09:32:50 |
20.94 |
4 |
1414 |
卖出 |
| 09:32:53 |
20.94 |
4 |
1418 |
卖出 |
| 09:32:56 |
20.95 |
10 |
1428 |
买入 |
| 09:32:59 |
20.96 |
22 |
1450 |
买入 |
| 09:33:02 |
20.94 |
60 |
1510 |
卖出 |
| 09:33:08 |
20.94 |
92 |
1602 |
卖出 |
| 09:33:11 |
20.94 |
14 |
1616 |
卖出 |
| 09:33:14 |
20.94 |
23 |
1639 |
卖出 |
| 09:33:17 |
20.94 |
23 |
1662 |
买入 |
| 09:33:20 |
20.94 |
9 |
1671 |
卖出 |
| 09:33:23 |
20.93 |
9 |
1680 |
卖出 |
| 09:33:26 |
20.94 |
21 |
1701 |
买入 |
| 09:33:29 |
20.96 |
12 |
1713 |
买入 |
| 09:33:32 |
20.93 |
26 |
1739 |
卖出 |
| 09:33:35 |
20.96 |
1 |
1740 |
卖出 |
| 09:33:41 |
21 |
12 |
1752 |
买入 |
| 09:33:44 |
21 |
11 |
1763 |
买入 |
| 09:33:47 |
21 |
13 |
1776 |
卖出 |
| 09:33:50 |
21.05 |
4 |
1780 |
买入 |
| 09:33:53 |
21.05 |
4 |
1784 |
买入 |
| 09:33:56 |
21.05 |
4 |
1788 |
买入 |
| 09:34:02 |
21.05 |
17 |
1805 |
买入 |
| 09:34:05 |
21.05 |
17 |
1822 |
买入 |
| 09:34:08 |
21.05 |
70 |
1892 |
卖出 |
| 09:34:11 |
21.05 |
8 |
1900 |
买入 |
| 09:34:14 |
21.04 |
5 |
1905 |
卖出 |
| 09:34:17 |
21.05 |
18 |
1923 |
买入 |
| 09:34:20 |
21.05 |
12 |
1935 |
买入 |
| 09:34:23 |
21.05 |
10 |
1945 |
卖出 |
| 09:34:26 |
21.05 |
18 |
1963 |
卖出 |
| 09:34:29 |
21.05 |
15 |
1978 |
卖出 |
| 09:34:32 |
21.08 |
15 |
1993 |
买入 |
| 09:34:35 |
21.06 |
7 |
2000 |
卖出 |
| 09:34:41 |
21.1 |
28 |
2028 |
买入 |
| 09:34:44 |
21.1 |
36 |
2064 |
买入 |
| 09:34:47 |
21.1 |
16 |
2080 |
买入 |
| 09:34:50 |
21.1 |
4 |
2084 |
买入 |
| 09:34:53 |
21.11 |
28 |
2112 |
买入 |
| 09:34:56 |
21.12 |
14 |
2126 |
卖出 |
| 09:34:59 |
21.2 |
19 |
2145 |
买入 |
| 09:35:02 |
21.2 |
23 |
2168 |
卖出 |
| 09:35:05 |
21.2 |
6 |
2174 |
买入 |
| 09:35:08 |
21.17 |
24 |
2198 |
卖出 |
| 09:35:11 |
21.17 |
5 |
2203 |
卖出 |
| 09:35:14 |
21.17 |
24 |
2227 |
卖出 |
| 09:35:17 |
21.17 |
5 |
2232 |
卖出 |
| 09:35:20 |
21.14 |
53 |
2285 |
卖出 |
| 09:35:23 |
21.15 |
2 |
2287 |
买入 |
| 09:35:29 |
21.16 |
5 |
2292 |
买入 |
| 09:35:32 |
21.16 |
28 |
2320 |
卖出 |
| 09:35:35 |
21.17 |
29 |
2349 |
买入 |
| 09:35:38 |
21.16 |
9 |
2358 |
卖出 |
| 09:35:41 |
21.14 |
1 |
2359 |
卖出 |
| 09:35:50 |
21.14 |
23 |
2382 |
卖出 |
| 09:35:53 |
21.12 |
33 |
2415 |
卖出 |
| 09:35:56 |
21.12 |
16 |
2431 |
卖出 |
| 09:35:59 |
21.12 |
28 |
2459 |
卖出 |
| 09:36:02 |
21.13 |
1 |
2460 |
买入 |
| 09:36:05 |
21.12 |
34 |
2494 |
卖出 |
| 09:36:08 |
21.11 |
5 |
2499 |
卖出 |
| 09:36:11 |
21.11 |
13 |
2512 |
卖出 |
| 09:36:14 |
21.06 |
20 |
2532 |
卖出 |
| 09:36:23 |
21.04 |
14 |
2546 |
卖出 |
| 09:36:26 |
21.05 |
2 |
2548 |
买入 |
| 09:36:29 |
21.03 |
16 |
2564 |
卖出 |
| 09:36:32 |
21.04 |
2 |
2566 |
卖出 |
| 09:36:35 |
21.09 |
1 |
2567 |
买入 |
| 09:36:38 |
21.06 |
5 |
2572 |
卖出 |
| 09:36:44 |
21.06 |
57 |
2629 |
卖出 |
| 09:36:47 |
21.06 |
4 |
2633 |
卖出 |
| 09:36:50 |
21.07 |
34 |
2667 |
买入 |
| 09:36:53 |
21.09 |
2 |
2669 |
买入 |
| 09:37:02 |
21.11 |
28 |
2697 |
买入 |
| 09:37:05 |
21.1 |
15 |
2712 |
卖出 |
| 09:37:08 |
21.12 |
70 |
2782 |
买入 |
| 09:37:11 |
21.14 |
7 |
2789 |
买入 |
| 09:37:17 |
21.16 |
4 |
2793 |
买入 |
| 09:37:20 |
21.16 |
22 |
2815 |
买入 |
| 09:37:23 |
21.17 |
63 |
2878 |
买入 |
| 09:37:26 |
21.17 |
2 |
2880 |
卖出 |
| 09:37:29 |
21.2 |
15 |
2895 |
买入 |
| 09:37:32 |
21.19 |
9 |
2904 |
卖出 |
| 09:37:35 |
21.2 |
49 |
2953 |
买入 |
| 09:37:38 |
21.21 |
27 |
2980 |
卖出 |
| 09:37:41 |
21.2 |
30 |
3010 |
卖出 |
| 09:37:44 |
21.21 |
1 |
3011 |
买入 |
| 09:37:47 |
21.21 |
1 |
3012 |
卖出 |
| 09:37:50 |
21.32 |
5 |
3017 |
买入 |
| 09:37:53 |
21.22 |
33 |
3050 |
卖出 |
| 09:37:56 |
21.31 |
16 |
3066 |
买入 |
| 09:37:59 |
21.23 |
23 |
3089 |
卖出 |
| 09:38:02 |
21.24 |
4 |
3093 |
卖出 |
| 09:38:05 |
21.25 |
17 |
3110 |
卖出 |
| 09:38:08 |
21.26 |
33 |
3143 |
买入 |
| 09:38:11 |
21.23 |
3 |
3146 |
卖出 |
| 09:38:14 |
21.23 |
33 |
3179 |
买入 |
| 09:38:17 |
21.24 |
26 |
3205 |
买入 |
| 09:38:20 |
21.24 |
31 |
3236 |
买入 |
| 09:38:23 |
21.23 |
3 |
3239 |
买入 |
| 09:38:26 |
21.23 |
32 |
3271 |
买入 |
| 09:38:29 |
21.23 |
45 |
3316 |
买入 |
| 09:38:32 |
21.21 |
1 |
3317 |
卖出 |
| 09:38:35 |
21.21 |
12 |
3329 |
卖出 |
| 09:38:38 |
21.21 |
40 |
3369 |
卖出 |
| 09:38:41 |
21.19 |
16 |
3385 |
卖出 |
| 09:38:50 |
21.23 |
13 |
3398 |
买入 |
| 09:38:53 |
21.23 |
12 |
3410 |
买入 |
| 09:38:59 |
21.2 |
4 |
3414 |
卖出 |
| 09:39:05 |
21.2 |
11 |
3425 |
卖出 |
| 09:39:08 |
21.2 |
24 |
3449 |
卖出 |
| 09:39:11 |
21.22 |
5 |
3454 |
买入 |
| 09:39:17 |
21.22 |
1 |
3455 |
买入 |
| 09:39:20 |
21.23 |
43 |
3498 |
买入 |
| 09:39:23 |
21.22 |
1 |
3499 |
卖出 |
| 09:39:26 |
21.23 |
16 |
3515 |
买入 |
| 09:39:29 |
21.22 |
1 |
3516 |
卖出 |
| 09:39:35 |
21.24 |
17 |
3533 |
买入 |
| 09:39:38 |
21.26 |
20 |
3553 |
买入 |
| 09:39:41 |
21.24 |
10 |
3563 |
卖出 |
| 09:39:47 |
21.27 |
2 |
3565 |
买入 |
| 09:39:50 |
21.27 |
15 |
3580 |
买入 |
| 09:39:53 |
21.27 |
7 |
3587 |
买入 |
| 09:39:59 |
21.28 |
26 |
3613 |
买入 |
| 09:40:02 |
21.28 |
9 |
3622 |
卖出 |
| 09:40:05 |
21.28 |
32 |
3654 |
卖出 |
| 09:40:08 |
21.3 |
31 |
3685 |
买入 |
| 09:40:11 |
21.27 |
11 |
3696 |
卖出 |
| 09:40:14 |
21.27 |
2 |
3698 |
卖出 |
| 09:40:17 |
21.3 |
10 |
3708 |
买入 |
| 09:40:20 |
21.25 |
2 |
3710 |
卖出 |
| 09:40:26 |
21.3 |
2 |
3712 |
买入 |
| 09:40:35 |
21.27 |
10 |
3722 |
卖出 |
| 09:40:38 |
21.27 |
11 |
3733 |
卖出 |
| 09:40:41 |
21.27 |
15 |
3748 |
卖出 |
| 09:40:44 |
21.26 |
15 |
3763 |
卖出 |
| 09:40:47 |
21.25 |
12 |
3775 |
卖出 |
| 09:40:50 |
21.29 |
17 |
3792 |
买入 |
| 09:40:53 |
21.27 |
11 |
3803 |
买入 |
| 09:40:56 |
21.26 |
8 |
3811 |
卖出 |
| 09:40:59 |
21.26 |
17 |
3828 |
卖出 |
| 09:41:02 |
21.25 |
38 |
3866 |
卖出 |
| 09:41:05 |
21.25 |
53 |
3919 |
卖出 |
| 09:41:20 |
21.27 |
20 |
3939 |
买入 |
| 09:41:23 |
21.27 |
14 |
3953 |
买入 |
| 09:41:26 |
21.27 |
43 |
3996 |
买入 |
| 09:41:29 |
21.29 |
32 |
4028 |
买入 |
| 09:41:32 |
21.31 |
9 |
4037 |
买入 |
| 09:41:35 |
21.34 |
1 |
4038 |
买入 |
| 09:41:38 |
21.3 |
4 |
4042 |
卖出 |
| 09:41:41 |
21.31 |
1 |
4043 |
买入 |
| 09:41:50 |
21.34 |
4 |
4047 |
买入 |
| 09:41:56 |
21.34 |
1 |
4048 |
买入 |
| 09:42:02 |
21.34 |
10 |
4058 |
买入 |
| 09:42:08 |
21.34 |
8 |
4066 |
买入 |
| 09:42:14 |
21.34 |
8 |
4074 |
买入 |
| 09:42:17 |
21.34 |
12 |
4086 |
买入 |
| 09:42:20 |
21.34 |
20 |
4106 |
卖出 |
| 09:42:23 |
21.34 |
1 |
4107 |
卖出 |
| 09:42:26 |
21.34 |
2 |
4109 |
买入 |
| 09:42:32 |
21.34 |
4 |
4113 |
买入 |
| 09:42:35 |
21.33 |
24 |
4137 |
卖出 |
| 09:42:38 |
21.33 |
10 |
4147 |
卖出 |
| 09:42:41 |
21.33 |
5 |
4152 |
卖出 |
| 09:42:44 |
21.34 |
8 |
4160 |
买入 |
| 09:42:47 |
21.34 |
47 |
4207 |
买入 |
| 09:42:50 |
21.33 |
62 |
4269 |
卖出 |
| 09:42:53 |
21.33 |
5 |
4274 |
买入 |
| 09:42:59 |
21.33 |
8 |
4282 |
买入 |
| 09:43:02 |
21.32 |
2 |
4284 |
卖出 |
| 09:43:14 |
21.33 |
15 |
4299 |
买入 |
| 09:43:20 |
21.33 |
6 |
4305 |
买入 |
| 09:43:23 |
21.32 |
12 |
4317 |
卖出 |
| 09:43:26 |
21.33 |
2 |
4319 |
买入 |
| 09:43:38 |
21.32 |
20 |
4339 |
卖出 |
| 09:43:41 |
21.31 |
55 |
4394 |
卖出 |
| 09:43:44 |
21.3 |
15 |
4409 |
卖出 |
| 09:43:50 |
21.3 |
2 |
4411 |
卖出 |
| 09:43:53 |
21.3 |
27 |
4438 |
卖出 |
| 09:43:56 |
21.28 |
1 |
4439 |
买入 |
| 09:44:02 |
21.31 |
4 |
4443 |
买入 |
| 09:44:05 |
21.31 |
1 |
4444 |
买入 |
| 09:44:14 |
21.3 |
1 |
4445 |
买入 |
| 09:44:20 |
21.3 |
20 |
4465 |
买入 |
| 09:44:23 |
21.3 |
6 |
4471 |
买入 |
| 09:44:26 |
21.3 |
2 |
4473 |
买入 |
| 09:44:29 |
21.3 |
2 |
4475 |
买入 |
| 09:44:38 |
21.29 |
9 |
4484 |
买入 |
| 09:44:41 |
21.29 |
1 |
4485 |
卖出 |
| 09:44:44 |
21.28 |
1 |
4486 |
卖出 |
| 09:44:47 |
21.28 |
2 |
4488 |
卖出 |
| 09:44:50 |
21.3 |
38 |
4526 |
买入 |
| 09:44:56 |
21.3 |
2 |
4528 |
买入 |
| 09:45:05 |
21.28 |
3 |
4531 |
卖出 |
| 09:45:08 |
21.29 |
2 |
4533 |
买入 |
| 09:45:14 |
21.29 |
6 |
4539 |
卖出 |
| 09:45:17 |
21.29 |
195 |
4734 |
卖出 |
| 09:45:20 |
21.3 |
19 |
4753 |
买入 |
| 09:45:23 |
21.3 |
23 |
4776 |
买入 |
| 09:45:26 |
21.29 |
32 |
4808 |
卖出 |
| 09:45:29 |
21.32 |
3 |
4811 |
买入 |
| 09:45:32 |
21.35 |
28 |
4839 |
买入 |
| 09:45:35 |
21.32 |
15 |
4854 |
卖出 |
| 09:45:38 |
21.32 |
4 |
4858 |
卖出 |
| 09:45:41 |
21.35 |
30 |
4888 |
买入 |
| 09:45:44 |
21.36 |
23 |
4911 |
买入 |
| 09:45:47 |
21.39 |
117 |
5028 |
买入 |
| 09:45:50 |
21.37 |
23 |
5051 |
卖出 |
| 09:45:59 |
21.39 |
147 |
5198 |
买入 |
| 09:46:02 |
21.38 |
4 |
5202 |
卖出 |
| 09:46:05 |
21.36 |
9 |
5211 |
买入 |
| 09:46:08 |
21.38 |
96 |
5307 |
卖出 |
| 09:46:11 |
21.38 |
1 |
5308 |
卖出 |
| 09:46:14 |
21.39 |
7 |
5315 |
买入 |
| 09:46:17 |
21.4 |
11 |
5326 |
买入 |
| 09:46:20 |
21.4 |
19 |
5345 |
买入 |
| 09:46:29 |
21.4 |
10 |
5355 |
买入 |
| 09:46:32 |
21.4 |
1 |
5356 |
买入 |
| 09:46:35 |
21.4 |
23 |
5379 |
买入 |
| 09:46:38 |
21.4 |
1 |
5380 |
买入 |
| 09:46:41 |
21.4 |
5 |
5385 |
买入 |
| 09:46:44 |
21.4 |
2 |
5387 |
卖出 |
| 09:46:47 |
21.41 |
6 |
5393 |
买入 |
| 09:46:50 |
21.42 |
6 |
5399 |
买入 |
| 09:46:53 |
21.42 |
11 |
5410 |
买入 |
| 09:46:59 |
21.44 |
57 |
5467 |
买入 |
| 09:47:02 |
21.41 |
95 |
5562 |
卖出 |
| 09:47:05 |
21.41 |
1 |
5563 |
卖出 |
| 09:47:14 |
21.46 |
4 |
5567 |
买入 |
| 09:47:17 |
21.45 |
4 |
5571 |
买入 |
| 09:47:20 |
21.45 |
1 |
5572 |
买入 |
| 09:47:23 |
21.45 |
8 |
5580 |
买入 |
| 09:47:29 |
21.45 |
23 |
5603 |
买入 |
| 09:47:32 |
21.45 |
9 |
5612 |
买入 |