金达莱[688057]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:49 |
16 |
19 |
19 |
集合竞价 |
| 09:15:55 |
15.8 |
107 |
107 |
集合竞价 |
| 09:16:04 |
15.8 |
107 |
107 |
集合竞价 |
| 09:16:43 |
15.87 |
0 |
0 |
集合竞价 |
| 09:30:04 |
15.8 |
14 |
14 |
卖出 |
| 09:30:07 |
16 |
89 |
103 |
买入 |
| 09:30:10 |
15.93 |
7 |
110 |
卖出 |
| 09:30:16 |
15.93 |
1 |
111 |
买入 |
| 09:30:19 |
15.93 |
3 |
114 |
卖出 |
| 09:30:37 |
15.85 |
1 |
115 |
卖出 |
| 09:30:40 |
15.92 |
2 |
117 |
买入 |
| 09:30:52 |
15.92 |
4 |
121 |
买入 |
| 09:30:55 |
15.92 |
0 |
121 |
卖出 |
| 09:31:04 |
15.85 |
50 |
171 |
卖出 |
| 09:31:10 |
15.85 |
7 |
178 |
卖出 |
| 09:31:16 |
15.85 |
17 |
195 |
买入 |
| 09:31:19 |
15.84 |
7 |
202 |
买入 |
| 09:31:25 |
15.85 |
2 |
204 |
买入 |
| 09:31:28 |
15.84 |
3 |
207 |
买入 |
| 09:31:34 |
15.84 |
2 |
209 |
卖出 |
| 09:31:37 |
15.84 |
4 |
213 |
卖出 |
| 09:31:49 |
15.82 |
10 |
223 |
卖出 |
| 09:31:52 |
15.82 |
2 |
225 |
买入 |
| 09:31:58 |
15.81 |
26 |
251 |
卖出 |
| 09:32:04 |
15.84 |
2 |
253 |
买入 |
| 09:32:07 |
15.84 |
5 |
258 |
买入 |
| 09:32:13 |
15.85 |
4 |
262 |
卖出 |
| 09:32:28 |
15.82 |
90 |
352 |
卖出 |
| 09:32:55 |
15.88 |
12 |
364 |
卖出 |
| 09:33:01 |
15.88 |
1 |
365 |
卖出 |
| 09:33:10 |
15.83 |
18 |
383 |
卖出 |
| 09:33:16 |
15.82 |
12 |
395 |
卖出 |
| 09:33:19 |
15.85 |
5 |
400 |
买入 |
| 09:33:22 |
15.82 |
4 |
404 |
卖出 |
| 09:33:25 |
15.82 |
23 |
427 |
卖出 |
| 09:33:28 |
15.82 |
20 |
447 |
卖出 |
| 09:33:31 |
15.82 |
38 |
485 |
卖出 |
| 09:33:34 |
15.84 |
12 |
497 |
买入 |
| 09:33:40 |
15.84 |
4 |
501 |
买入 |
| 09:33:49 |
15.8 |
10 |
511 |
卖出 |
| 09:33:55 |
15.84 |
11 |
522 |
买入 |
| 09:34:07 |
15.87 |
9 |
531 |
买入 |
| 09:34:22 |
15.88 |
89 |
620 |
买入 |
| 09:34:25 |
15.88 |
10 |
630 |
卖出 |
| 09:34:34 |
15.92 |
6 |
636 |
买入 |
| 09:34:55 |
15.92 |
6 |
642 |
买入 |
| 09:34:58 |
15.92 |
25 |
667 |
买入 |
| 09:35:01 |
15.92 |
10 |
677 |
卖出 |
| 09:35:04 |
15.93 |
6 |
683 |
买入 |
| 09:35:07 |
15.92 |
12 |
695 |
卖出 |
| 09:35:13 |
15.92 |
2 |
697 |
卖出 |
| 09:35:16 |
15.93 |
4 |
701 |
买入 |
| 09:35:19 |
15.93 |
42 |
743 |
卖出 |
| 09:35:25 |
15.93 |
11 |
754 |
卖出 |
| 09:35:28 |
15.93 |
20 |
774 |
卖出 |
| 09:35:31 |
15.95 |
2 |
776 |
买入 |
| 09:35:40 |
15.93 |
19 |
795 |
卖出 |
| 09:35:49 |
15.92 |
21 |
816 |
卖出 |
| 09:36:10 |
15.95 |
2 |
818 |
买入 |
| 09:36:13 |
15.93 |
11 |
829 |
卖出 |
| 09:36:16 |
15.95 |
38 |
867 |
买入 |
| 09:36:28 |
15.95 |
4 |
871 |
卖出 |
| 09:36:37 |
15.96 |
4 |
875 |
买入 |
| 09:36:43 |
15.97 |
3 |
878 |
卖出 |
| 09:37:01 |
16 |
3 |
881 |
买入 |
| 09:37:10 |
16 |
10 |
891 |
买入 |
| 09:37:28 |
15.99 |
10 |
901 |
买入 |
| 09:37:40 |
16 |
6 |
907 |
买入 |
| 09:38:19 |
16.02 |
8 |
915 |
买入 |
| 09:38:22 |
16.02 |
12 |
927 |
卖出 |
| 09:38:28 |
16 |
5 |
932 |
卖出 |
| 09:38:34 |
16 |
10 |
942 |
卖出 |
| 09:39:04 |
16.03 |
4 |
946 |
买入 |
| 09:39:07 |
16.01 |
2 |
948 |
卖出 |
| 09:39:19 |
16.01 |
2 |
950 |
卖出 |
| 09:39:31 |
16.02 |
20 |
970 |
卖出 |
| 09:39:40 |
16.02 |
5 |
975 |
卖出 |
| 09:39:49 |
16.02 |
56 |
1031 |
卖出 |
| 09:39:52 |
16.01 |
60 |
1091 |
卖出 |
| 09:39:58 |
16.01 |
1 |
1092 |
卖出 |
| 09:40:01 |
16 |
71 |
1163 |
卖出 |
| 09:40:04 |
16 |
65 |
1228 |
卖出 |
| 09:40:07 |
16 |
21 |
1249 |
卖出 |
| 09:40:10 |
15.99 |
19 |
1268 |
卖出 |
| 09:40:13 |
15.99 |
8 |
1276 |
卖出 |
| 09:40:16 |
15.99 |
4 |
1280 |
卖出 |
| 09:40:19 |
15.99 |
44 |
1324 |
卖出 |
| 09:40:43 |
15.94 |
8 |
1332 |
卖出 |
| 09:40:46 |
15.92 |
28 |
1360 |
卖出 |
| 09:40:52 |
15.95 |
12 |
1372 |
买入 |
| 09:41:37 |
15.91 |
12 |
1384 |
卖出 |
| 09:41:46 |
15.91 |
4 |
1388 |
买入 |
| 09:41:49 |
15.9 |
4 |
1392 |
卖出 |
| 09:42:10 |
15.91 |
81 |
1473 |
买入 |
| 09:42:13 |
15.91 |
3 |
1476 |
买入 |
| 09:42:40 |
15.93 |
2 |
1478 |
买入 |
| 09:42:43 |
15.91 |
2 |
1480 |
卖出 |
| 09:43:16 |
15.92 |
2 |
1482 |
卖出 |
| 09:44:01 |
15.92 |
2 |
1484 |
卖出 |
| 09:44:28 |
16 |
38 |
1522 |
买入 |
| 09:44:31 |
16 |
8 |
1530 |
买入 |
| 09:44:34 |
16.01 |
30 |
1560 |
买入 |
| 09:44:37 |
16.01 |
32 |
1592 |
买入 |
| 09:45:01 |
16.04 |
2 |
1594 |
买入 |
| 09:45:19 |
16.05 |
100 |
1694 |
买入 |
| 09:45:31 |
16.05 |
3 |
1697 |
买入 |
| 09:45:37 |
16.05 |
12 |
1709 |
买入 |
| 09:45:40 |
16.04 |
28 |
1737 |
卖出 |
| 09:45:46 |
16.04 |
2 |
1739 |
买入 |
| 09:45:49 |
16.04 |
5 |
1744 |
买入 |
| 09:46:10 |
16.05 |
254 |
1998 |
买入 |
| 09:46:16 |
16.05 |
100 |
2098 |
卖出 |
| 09:46:28 |
16.06 |
9 |
2107 |
卖出 |
| 09:46:34 |
16.06 |
2 |
2109 |
买入 |
| 09:47:13 |
16.06 |
2 |
2111 |
卖出 |
| 09:47:16 |
16.11 |
16 |
2127 |
买入 |
| 09:47:49 |
16.11 |
27 |
2154 |
买入 |
| 09:47:55 |
16.11 |
2 |
2156 |
卖出 |
| 09:47:58 |
16.11 |
2 |
2158 |
卖出 |
| 09:48:01 |
16.11 |
2 |
2160 |
卖出 |
| 09:48:04 |
16.11 |
39 |
2199 |
卖出 |
| 09:48:07 |
16.11 |
1 |
2200 |
卖出 |
| 09:48:13 |
16.11 |
3 |
2203 |
买入 |
| 09:48:16 |
16.11 |
7 |
2210 |
卖出 |
| 09:48:28 |
16.06 |
100 |
2310 |
卖出 |
| 09:48:31 |
16.12 |
20 |
2330 |
买入 |
| 09:48:34 |
16.12 |
4 |
2334 |
卖出 |
| 09:48:37 |
16.13 |
2 |
2336 |
买入 |
| 09:48:43 |
16.12 |
16 |
2352 |
卖出 |
| 09:49:04 |
16.05 |
12 |
2364 |
卖出 |
| 09:49:07 |
16.05 |
0 |
2364 |
卖出 |
| 09:49:58 |
16.07 |
31 |
2395 |
卖出 |
| 09:50:01 |
16.07 |
6 |
2401 |
买入 |
| 09:50:04 |
16.11 |
10 |
2411 |
买入 |
| 09:50:25 |
16.07 |
2 |
2413 |
卖出 |
| 09:50:49 |
16.09 |
20 |
2433 |
卖出 |
| 09:51:01 |
16.12 |
2 |
2435 |
买入 |
| 09:51:07 |
16.12 |
4 |
2439 |
买入 |
| 09:51:10 |
16.12 |
40 |
2479 |
买入 |
| 09:51:16 |
16.11 |
51 |
2530 |
卖出 |
| 09:51:19 |
16.11 |
61 |
2591 |
买入 |
| 09:51:31 |
16.13 |
8 |
2599 |
买入 |
| 09:51:43 |
16.11 |
19 |
2618 |
卖出 |
| 09:51:46 |
16.13 |
10 |
2628 |
买入 |
| 09:51:49 |
16.1 |
29 |
2657 |
卖出 |
| 09:51:55 |
16.1 |
0 |
2657 |
买入 |
| 09:51:58 |
16.14 |
18 |
2675 |
买入 |
| 09:52:04 |
16.14 |
10 |
2685 |
买入 |
| 09:52:19 |
16.14 |
2 |
2687 |
买入 |
| 09:52:28 |
16.13 |
2 |
2689 |
卖出 |
| 09:52:40 |
16.08 |
2 |
2691 |
卖出 |
| 09:53:31 |
16.12 |
2 |
2693 |
买入 |
| 09:53:49 |
16.13 |
39 |
2732 |
买入 |
| 09:53:52 |
16.14 |
11 |
2743 |
买入 |
| 09:53:55 |
16.15 |
27 |
2770 |
买入 |
| 09:53:58 |
16.17 |
15 |
2785 |
买入 |
| 09:54:01 |
16.19 |
7 |
2792 |
买入 |
| 09:54:07 |
16.14 |
18 |
2810 |
卖出 |
| 09:54:13 |
16.19 |
5 |
2815 |
买入 |
| 09:54:22 |
16.15 |
9 |
2824 |
卖出 |
| 09:54:34 |
16.15 |
1 |
2825 |
买入 |
| 09:54:37 |
16.15 |
6 |
2831 |
卖出 |
| 09:54:40 |
16.15 |
3 |
2834 |
卖出 |
| 09:54:58 |
16.19 |
12 |
2846 |
买入 |
| 09:55:10 |
16.19 |
17 |
2863 |
买入 |
| 09:55:28 |
16.17 |
6 |
2869 |
卖出 |
| 09:55:46 |
16.15 |
2 |
2871 |
卖出 |
| 09:56:28 |
16.18 |
8 |
2879 |
买入 |
| 09:56:46 |
16.18 |
2 |
2881 |
买入 |
| 09:56:55 |
16.18 |
6 |
2887 |
买入 |
| 09:56:58 |
16.18 |
9 |
2896 |
买入 |
| 09:57:04 |
16.19 |
3 |
2899 |
买入 |
| 09:57:10 |
16.19 |
4 |
2903 |
买入 |
| 09:57:16 |
16.18 |
10 |
2913 |
卖出 |
| 09:57:25 |
16.19 |
2 |
2915 |
买入 |
| 09:57:40 |
16.16 |
10 |
2925 |
卖出 |
| 09:57:49 |
16.16 |
2 |
2927 |
卖出 |
| 09:57:55 |
16.19 |
16 |
2943 |
买入 |
| 09:57:58 |
16.19 |
22 |
2965 |
买入 |
| 09:58:04 |
16.2 |
12 |
2977 |
买入 |
| 09:58:10 |
16.19 |
12 |
2989 |
卖出 |
| 09:58:13 |
16.19 |
2 |
2991 |
卖出 |
| 09:58:25 |
16.18 |
11 |
3002 |
卖出 |
| 09:58:31 |
16.16 |
10 |
3012 |
卖出 |
| 09:58:34 |
16.16 |
5 |
3017 |
卖出 |
| 09:58:55 |
16.16 |
2 |
3019 |
卖出 |
| 09:58:58 |
16.18 |
2 |
3021 |
买入 |
| 09:59:22 |
16.18 |
7 |
3028 |
买入 |
| 09:59:25 |
16.16 |
16 |
3044 |
卖出 |
| 09:59:28 |
16.15 |
4 |
3048 |
卖出 |
| 09:59:40 |
16.16 |
3 |
3051 |
买入 |
| 09:59:43 |
16.16 |
2 |
3053 |
卖出 |
| 10:00:13 |
16.16 |
1 |
3054 |
卖出 |
| 10:00:16 |
16.11 |
22 |
3076 |
卖出 |
| 10:00:28 |
16.11 |
2 |
3078 |
卖出 |
| 10:00:31 |
16.18 |
8 |
3086 |
买入 |
| 10:00:37 |
16.19 |
97 |
3183 |
买入 |
| 10:01:34 |
16.16 |
15 |
3198 |
卖出 |
| 10:01:58 |
16.19 |
20 |
3218 |
买入 |
| 10:02:01 |
16.19 |
4 |
3222 |
买入 |
| 10:02:04 |
16.19 |
8 |
3230 |
买入 |
| 10:02:07 |
16.2 |
159 |
3389 |
买入 |
| 10:02:10 |
16.21 |
66 |
3455 |
买入 |
| 10:02:13 |
16.23 |
14 |
3469 |
买入 |
| 10:02:19 |
16.23 |
6 |
3475 |
买入 |
| 10:02:52 |
16.23 |
32 |
3507 |
买入 |
| 10:03:01 |
16.24 |
4 |
3511 |
买入 |
| 10:03:10 |
16.24 |
1 |
3512 |
买入 |
| 10:03:16 |
16.25 |
2 |
3514 |
买入 |
| 10:03:22 |
16.25 |
9 |
3523 |
买入 |
| 10:03:31 |
16.25 |
24 |
3547 |
买入 |
| 10:03:34 |
16.26 |
6 |
3553 |
买入 |
| 10:03:37 |
16.26 |
8 |
3561 |
卖出 |
| 10:03:43 |
16.25 |
32 |
3593 |
卖出 |
| 10:03:49 |
16.26 |
2 |
3595 |
买入 |
| 10:03:52 |
16.25 |
127 |
3722 |
卖出 |
| 10:03:55 |
16.25 |
10 |
3732 |
卖出 |
| 10:03:58 |
16.25 |
8 |
3740 |
卖出 |
| 10:04:01 |
16.25 |
6 |
3746 |
卖出 |
| 10:04:04 |
16.25 |
6 |
3752 |
卖出 |
| 10:04:10 |
16.27 |
7 |
3759 |
买入 |
| 10:04:13 |
16.25 |
2 |
3761 |
卖出 |
| 10:04:43 |
16.27 |
20 |
3781 |
买入 |
| 10:04:46 |
16.27 |
8 |
3789 |
买入 |
| 10:04:52 |
16.28 |
13 |
3802 |
买入 |
| 10:05:07 |
16.26 |
3 |
3805 |
卖出 |
| 10:05:10 |
16.26 |
12 |
3817 |
卖出 |
| 10:05:40 |
16.28 |
8 |
3825 |
买入 |
| 10:06:04 |
16.28 |
4 |
3829 |
买入 |
| 10:06:07 |
16.27 |
2 |
3831 |
卖出 |
| 10:06:22 |
16.27 |
1 |
3832 |
卖出 |
| 10:06:49 |
16.27 |
12 |
3844 |
买入 |
| 10:07:07 |
16.27 |
7 |
3851 |
买入 |
| 10:07:22 |
16.25 |
74 |
3925 |
卖出 |
| 10:07:25 |
16.27 |
4 |
3929 |
买入 |
| 10:08:04 |
16.24 |
2 |
3931 |
卖出 |
| 10:08:07 |
16.27 |
32 |
3963 |
买入 |
| 10:08:19 |
16.25 |
7 |
3970 |
买入 |
| 10:08:22 |
16.27 |
13 |
3983 |
买入 |
| 10:09:07 |
16.26 |
12 |
3995 |
买入 |
| 10:09:49 |
16.26 |
8 |
4003 |
买入 |
| 10:09:52 |
16.27 |
7 |
4010 |
买入 |
| 10:10:13 |
16.27 |
29 |
4039 |
买入 |
| 10:10:16 |
16.28 |
25 |
4064 |
买入 |
| 10:10:19 |
16.28 |
14 |
4078 |
买入 |
| 10:10:22 |
16.28 |
13 |
4091 |
买入 |
| 10:10:28 |
16.28 |
34 |
4125 |
买入 |
| 10:10:31 |
16.28 |
21 |
4146 |
买入 |
| 10:10:34 |
16.28 |
21 |
4167 |
买入 |
| 10:10:37 |
16.28 |
5 |
4172 |
买入 |
| 10:10:40 |
16.28 |
0 |
4172 |
买入 |
| 10:10:43 |
16.29 |
2 |
4174 |
买入 |
| 10:10:52 |
16.28 |
1 |
4175 |
卖出 |
| 10:11:10 |
16.28 |
2 |
4177 |
买入 |
| 10:11:19 |
16.28 |
4 |
4181 |
买入 |
| 10:11:28 |
16.29 |
7 |
4188 |
买入 |
| 10:11:37 |
16.27 |
4 |
4192 |
卖出 |
| 10:11:52 |
16.28 |
4 |
4196 |
买入 |
| 10:11:55 |
16.28 |
2 |
4198 |
卖出 |
| 10:11:58 |
16.29 |
2 |
4200 |
买入 |
| 10:12:19 |
16.29 |
12 |
4212 |
买入 |
| 10:12:25 |
16.28 |
20 |
4232 |
卖出 |
| 10:13:19 |
16.26 |
7 |
4239 |
卖出 |
| 10:13:52 |
16.27 |
38 |
4277 |
卖出 |
| 10:14:10 |
16.25 |
8 |
4285 |
卖出 |
| 10:14:34 |
16.25 |
7 |
4292 |
卖出 |
| 10:14:49 |
16.25 |
0 |
4292 |
买入 |
| 10:15:16 |
16.29 |
11 |
4303 |
买入 |
| 10:15:22 |
16.29 |
2 |
4305 |
买入 |
| 10:15:37 |
16.26 |
2 |
4307 |
卖出 |
| 10:16:07 |
16.29 |
14 |
4321 |
买入 |
| 10:16:10 |
16.29 |
13 |
4334 |
买入 |
| 10:16:13 |
16.3 |
23 |
4357 |
买入 |
| 10:16:16 |
16.3 |
6 |
4363 |
买入 |
| 10:16:19 |
16.3 |
15 |
4378 |
买入 |
| 10:17:01 |
16.31 |
12 |
4390 |
买入 |
| 10:17:34 |
16.3 |
3 |
4393 |
卖出 |
| 10:17:49 |
16.31 |
15 |
4408 |
买入 |
| 10:17:52 |
16.31 |
2 |
4410 |
卖出 |
| 10:18:34 |
16.31 |
10 |
4420 |
卖出 |
| 10:18:37 |
16.31 |
2 |
4422 |
卖出 |
| 10:18:55 |
16.31 |
3 |
4425 |
卖出 |
| 10:19:10 |
16.3 |
0 |
4425 |
卖出 |
| 10:19:13 |
16.3 |
4 |
4429 |
卖出 |
| 10:19:16 |
16.3 |
22 |
4451 |
卖出 |
| 10:19:25 |
16.29 |
10 |
4461 |
卖出 |
| 10:20:01 |
16.27 |
2 |
4463 |
卖出 |
| 10:20:04 |
16.28 |
2 |
4465 |
买入 |
| 10:20:31 |
16.28 |
2 |
4467 |
卖出 |
| 10:20:55 |
16.28 |
4 |
4471 |
卖出 |
| 10:21:01 |
16.27 |
15 |
4486 |
卖出 |
| 10:21:10 |
16.27 |
0 |
4486 |
卖出 |
| 10:21:25 |
16.26 |
5 |
4491 |
卖出 |
| 10:21:46 |
16.26 |
21 |
4512 |
卖出 |
| 10:21:49 |
16.26 |
12 |
4524 |
卖出 |
| 10:21:55 |
16.26 |
4 |
4528 |
卖出 |
| 10:21:58 |
16.26 |
50 |
4578 |
卖出 |
| 10:22:01 |
16.26 |
6 |
4584 |
卖出 |
| 10:22:04 |
16.26 |
2 |
4586 |
卖出 |
| 10:22:07 |
16.29 |
7 |
4593 |
买入 |