金山办公[688111]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
188.92 |
3 |
3 |
集合竞价 |
| 09:15:10 |
188.7 |
3 |
3 |
集合竞价 |
| 09:15:13 |
188.7 |
5 |
5 |
集合竞价 |
| 09:16:18 |
183.03 |
20 |
20 |
集合竞价 |
| 09:16:21 |
183.68 |
23 |
23 |
集合竞价 |
| 09:16:25 |
184.93 |
23 |
23 |
集合竞价 |
| 09:16:46 |
183.68 |
23 |
23 |
集合竞价 |
| 09:17:24 |
183.68 |
23 |
23 |
集合竞价 |
| 09:17:42 |
183.68 |
27 |
27 |
集合竞价 |
| 09:17:46 |
183.03 |
27 |
27 |
集合竞价 |
| 09:18:16 |
183.04 |
27 |
27 |
集合竞价 |
| 09:18:25 |
183.68 |
27 |
27 |
集合竞价 |
| 09:18:34 |
183.68 |
27 |
27 |
集合竞价 |
| 09:19:10 |
183.68 |
27 |
27 |
集合竞价 |
| 09:19:37 |
183.68 |
27 |
27 |
集合竞价 |
| 09:19:43 |
183.68 |
30 |
30 |
集合竞价 |
| 09:19:46 |
183.68 |
30 |
30 |
集合竞价 |
| 09:20:04 |
183.68 |
43 |
43 |
集合竞价 |
| 09:20:07 |
183.68 |
46 |
46 |
集合竞价 |
| 09:20:10 |
183.04 |
49 |
49 |
集合竞价 |
| 09:20:13 |
183.04 |
51 |
51 |
集合竞价 |
| 09:20:16 |
183.68 |
51 |
51 |
集合竞价 |
| 09:20:46 |
183.68 |
51 |
51 |
集合竞价 |
| 09:21:31 |
183.68 |
51 |
51 |
集合竞价 |
| 09:21:43 |
183.68 |
51 |
51 |
集合竞价 |
| 09:22:19 |
183.68 |
51 |
51 |
集合竞价 |
| 09:22:34 |
183.68 |
51 |
51 |
集合竞价 |
| 09:22:49 |
183.68 |
51 |
51 |
集合竞价 |
| 09:22:52 |
183.68 |
51 |
51 |
集合竞价 |
| 09:23:04 |
183.68 |
51 |
51 |
集合竞价 |
| 09:23:28 |
184.35 |
51 |
51 |
集合竞价 |
| 09:23:37 |
183.68 |
65 |
65 |
集合竞价 |
| 09:23:40 |
183.68 |
72 |
72 |
集合竞价 |
| 09:23:49 |
183.68 |
72 |
72 |
集合竞价 |
| 09:23:52 |
183.68 |
75 |
75 |
集合竞价 |
| 09:23:55 |
183.69 |
80 |
80 |
集合竞价 |
| 09:23:58 |
183.68 |
82 |
82 |
集合竞价 |
| 09:24:04 |
183.68 |
134 |
134 |
集合竞价 |
| 09:24:07 |
183.68 |
134 |
134 |
集合竞价 |
| 09:24:10 |
183.68 |
148 |
148 |
集合竞价 |
| 09:24:13 |
183.68 |
148 |
148 |
集合竞价 |
| 09:24:16 |
183.68 |
148 |
148 |
集合竞价 |
| 09:24:19 |
183.68 |
148 |
148 |
集合竞价 |
| 09:24:25 |
183.68 |
148 |
148 |
集合竞价 |
| 09:24:28 |
183.68 |
148 |
148 |
集合竞价 |
| 09:24:31 |
183.68 |
152 |
152 |
集合竞价 |
| 09:24:34 |
183.7 |
158 |
158 |
集合竞价 |
| 09:24:37 |
183.71 |
161 |
161 |
集合竞价 |
| 09:24:43 |
183.71 |
163 |
163 |
集合竞价 |
| 09:24:46 |
183.77 |
163 |
163 |
集合竞价 |
| 09:24:49 |
183.7 |
173 |
173 |
集合竞价 |
| 09:24:52 |
183.71 |
176 |
176 |
集合竞价 |
| 09:24:55 |
183.71 |
182 |
182 |
集合竞价 |
| 09:24:58 |
183.68 |
234 |
234 |
集合竞价 |
| 09:25:01 |
183.68 |
240 |
240 |
集合竞价 |
| 09:25:04 |
183.68 |
240 |
480 |
卖出 |
| 09:30:01 |
184.93 |
23 |
503 |
买入 |
| 09:30:04 |
183.8 |
13 |
516 |
卖出 |
| 09:30:07 |
183.81 |
17 |
533 |
买入 |
| 09:30:10 |
183.85 |
54 |
587 |
卖出 |
| 09:30:13 |
187 |
29 |
616 |
买入 |
| 09:30:16 |
184.81 |
36 |
652 |
卖出 |
| 09:30:19 |
186.99 |
24 |
676 |
买入 |
| 09:30:22 |
187 |
24 |
700 |
买入 |
| 09:30:25 |
187 |
35 |
735 |
买入 |
| 09:30:28 |
187.06 |
38 |
773 |
买入 |
| 09:30:31 |
187.12 |
28 |
801 |
买入 |
| 09:30:34 |
187 |
19 |
820 |
卖出 |
| 09:30:37 |
186.85 |
38 |
858 |
卖出 |
| 09:30:40 |
186.98 |
12 |
870 |
买入 |
| 09:30:43 |
185.77 |
9 |
879 |
卖出 |
| 09:30:46 |
186.86 |
7 |
886 |
买入 |
| 09:30:49 |
186.73 |
15 |
901 |
卖出 |
| 09:30:52 |
186 |
9 |
910 |
卖出 |
| 09:30:55 |
186.62 |
3 |
913 |
买入 |
| 09:30:58 |
186 |
5 |
918 |
卖出 |
| 09:31:01 |
186.7 |
79 |
997 |
买入 |
| 09:31:04 |
187.06 |
6 |
1003 |
买入 |
| 09:31:07 |
187.07 |
8 |
1011 |
买入 |
| 09:31:10 |
187.1 |
53 |
1064 |
买入 |
| 09:31:13 |
187.06 |
43 |
1107 |
卖出 |
| 09:31:16 |
186.9 |
17 |
1124 |
卖出 |
| 09:31:19 |
186.83 |
2 |
1126 |
卖出 |
| 09:31:22 |
186.99 |
111 |
1237 |
买入 |
| 09:31:25 |
186.99 |
14 |
1251 |
买入 |
| 09:31:28 |
186.99 |
29 |
1280 |
买入 |
| 09:31:31 |
187.06 |
10 |
1290 |
买入 |
| 09:31:34 |
187.6 |
4 |
1294 |
买入 |
| 09:31:37 |
187.59 |
9 |
1303 |
买入 |
| 09:31:40 |
187.59 |
9 |
1312 |
买入 |
| 09:31:43 |
187.59 |
18 |
1330 |
买入 |
| 09:31:46 |
187.6 |
16 |
1346 |
买入 |
| 09:31:49 |
187.58 |
24 |
1370 |
卖出 |
| 09:31:52 |
188 |
27 |
1397 |
买入 |
| 09:31:55 |
187.6 |
6 |
1403 |
卖出 |
| 09:31:58 |
188 |
9 |
1412 |
买入 |
| 09:32:01 |
188 |
21 |
1433 |
买入 |
| 09:32:04 |
188 |
12 |
1445 |
卖出 |
| 09:32:07 |
188.69 |
23 |
1468 |
买入 |
| 09:32:10 |
188 |
15 |
1483 |
卖出 |
| 09:32:13 |
188.69 |
8 |
1491 |
买入 |
| 09:32:16 |
188.7 |
24 |
1515 |
买入 |
| 09:32:19 |
188.51 |
26 |
1541 |
卖出 |
| 09:32:22 |
188.63 |
30 |
1571 |
买入 |
| 09:32:25 |
188.51 |
73 |
1644 |
卖出 |
| 09:32:28 |
188.35 |
25 |
1669 |
卖出 |
| 09:32:31 |
188.69 |
11 |
1680 |
买入 |
| 09:32:34 |
188 |
61 |
1741 |
卖出 |
| 09:32:37 |
188.69 |
3 |
1744 |
买入 |
| 09:32:40 |
188.69 |
8 |
1752 |
买入 |
| 09:32:43 |
188.9 |
46 |
1798 |
买入 |
| 09:32:46 |
188.86 |
14 |
1812 |
卖出 |
| 09:32:49 |
188.86 |
16 |
1828 |
买入 |
| 09:32:52 |
188.7 |
33 |
1861 |
卖出 |
| 09:32:55 |
188.69 |
12 |
1873 |
卖出 |
| 09:32:58 |
188.7 |
2 |
1875 |
卖出 |
| 09:33:01 |
188.7 |
16 |
1891 |
卖出 |
| 09:33:04 |
188.69 |
25 |
1916 |
卖出 |
| 09:33:07 |
187.91 |
18 |
1934 |
卖出 |
| 09:33:10 |
188 |
5 |
1939 |
卖出 |
| 09:33:13 |
188.54 |
39 |
1978 |
买入 |
| 09:33:16 |
187.85 |
59 |
2037 |
卖出 |
| 09:33:19 |
188.45 |
53 |
2090 |
买入 |
| 09:33:22 |
188.45 |
20 |
2110 |
卖出 |
| 09:33:25 |
188.65 |
9 |
2119 |
买入 |
| 09:33:28 |
188.57 |
73 |
2192 |
卖出 |
| 09:33:31 |
188.77 |
6 |
2198 |
买入 |
| 09:33:34 |
188.57 |
40 |
2238 |
卖出 |
| 09:33:37 |
188.63 |
9 |
2247 |
买入 |
| 09:33:40 |
188.61 |
40 |
2287 |
卖出 |
| 09:33:43 |
189.01 |
74 |
2361 |
买入 |
| 09:33:46 |
189.02 |
21 |
2382 |
买入 |
| 09:33:49 |
189.02 |
3 |
2385 |
卖出 |
| 09:33:52 |
189.99 |
11 |
2396 |
买入 |
| 09:33:55 |
190 |
34 |
2430 |
买入 |
| 09:33:58 |
189.59 |
19 |
2449 |
买入 |
| 09:34:01 |
189.6 |
60 |
2509 |
买入 |
| 09:34:04 |
189.99 |
14 |
2523 |
买入 |
| 09:34:07 |
189.41 |
44 |
2567 |
卖出 |
| 09:34:10 |
189.15 |
1 |
2568 |
卖出 |
| 09:34:13 |
188.88 |
28 |
2596 |
卖出 |
| 09:34:16 |
188.52 |
38 |
2634 |
卖出 |
| 09:34:19 |
188.44 |
67 |
2701 |
卖出 |
| 09:34:22 |
188.44 |
37 |
2738 |
卖出 |
| 09:34:25 |
188.08 |
22 |
2760 |
卖出 |
| 09:34:28 |
188.01 |
43 |
2803 |
卖出 |
| 09:34:31 |
187.5 |
118 |
2921 |
卖出 |
| 09:34:34 |
188.43 |
35 |
2956 |
买入 |
| 09:34:37 |
188.43 |
9 |
2965 |
买入 |
| 09:34:40 |
188.14 |
9 |
2974 |
卖出 |
| 09:34:43 |
188.43 |
6 |
2980 |
买入 |
| 09:34:46 |
188.14 |
8 |
2988 |
卖出 |
| 09:34:49 |
188.11 |
42 |
3030 |
卖出 |
| 09:34:52 |
188.16 |
44 |
3074 |
买入 |
| 09:34:55 |
188.17 |
24 |
3098 |
买入 |
| 09:34:58 |
188 |
20 |
3118 |
卖出 |
| 09:35:01 |
187.99 |
10 |
3128 |
卖出 |
| 09:35:04 |
187.99 |
31 |
3159 |
买入 |
| 09:35:07 |
187.98 |
17 |
3176 |
卖出 |
| 09:35:10 |
187.47 |
23 |
3199 |
卖出 |
| 09:35:13 |
186.99 |
22 |
3221 |
卖出 |
| 09:35:16 |
187.1 |
53 |
3274 |
买入 |
| 09:35:19 |
186.75 |
68 |
3342 |
卖出 |
| 09:35:22 |
186.81 |
12 |
3354 |
买入 |
| 09:35:25 |
186.84 |
10 |
3364 |
买入 |
| 09:35:28 |
186.82 |
11 |
3375 |
卖出 |
| 09:35:31 |
188.02 |
31 |
3406 |
买入 |
| 09:35:34 |
187.98 |
13 |
3419 |
买入 |
| 09:35:37 |
186.9 |
10 |
3429 |
卖出 |
| 09:35:40 |
187.87 |
15 |
3444 |
买入 |
| 09:35:43 |
187.5 |
12 |
3456 |
卖出 |
| 09:35:46 |
187.99 |
23 |
3479 |
买入 |
| 09:35:49 |
187.99 |
0 |
3479 |
卖出 |
| 09:35:55 |
188.8 |
40 |
3519 |
买入 |
| 09:35:58 |
188.7 |
7 |
3526 |
卖出 |
| 09:36:01 |
188.01 |
7 |
3533 |
卖出 |
| 09:36:04 |
188.7 |
4 |
3537 |
买入 |
| 09:36:07 |
188.57 |
14 |
3551 |
卖出 |
| 09:36:10 |
188.03 |
16 |
3567 |
卖出 |
| 09:36:13 |
188.04 |
3 |
3570 |
买入 |
| 09:36:19 |
188.05 |
15 |
3585 |
买入 |
| 09:36:22 |
187.51 |
80 |
3665 |
卖出 |
| 09:36:25 |
187.99 |
10 |
3675 |
买入 |
| 09:36:31 |
187.51 |
5 |
3680 |
卖出 |
| 09:36:34 |
187.95 |
34 |
3714 |
买入 |
| 09:36:40 |
188 |
51 |
3765 |
卖出 |
| 09:36:43 |
188 |
44 |
3809 |
买入 |
| 09:36:46 |
188 |
16 |
3825 |
买入 |
| 09:36:49 |
188 |
13 |
3838 |
买入 |
| 09:36:52 |
188.01 |
7 |
3845 |
买入 |
| 09:36:55 |
188.57 |
50 |
3895 |
买入 |
| 09:36:58 |
188.68 |
10 |
3905 |
买入 |
| 09:37:01 |
188.57 |
9 |
3914 |
卖出 |
| 09:37:04 |
188 |
138 |
4052 |
买入 |
| 09:37:07 |
188 |
10 |
4062 |
卖出 |
| 09:37:10 |
188 |
14 |
4076 |
卖出 |
| 09:37:13 |
188.66 |
4 |
4080 |
买入 |
| 09:37:16 |
188.66 |
10 |
4090 |
买入 |
| 09:37:19 |
188.04 |
8 |
4098 |
卖出 |
| 09:37:22 |
188.03 |
9 |
4107 |
卖出 |
| 09:37:25 |
188.02 |
16 |
4123 |
卖出 |
| 09:37:28 |
188.53 |
8 |
4131 |
买入 |
| 09:37:31 |
188.05 |
6 |
4137 |
卖出 |
| 09:37:34 |
188.53 |
16 |
4153 |
买入 |
| 09:37:37 |
188.53 |
6 |
4159 |
买入 |
| 09:37:40 |
188.07 |
4 |
4163 |
卖出 |
| 09:37:43 |
188.52 |
6 |
4169 |
买入 |
| 09:37:46 |
188.36 |
6 |
4175 |
卖出 |
| 09:37:52 |
188.48 |
16 |
4191 |
买入 |
| 09:37:58 |
188.38 |
2 |
4193 |
卖出 |
| 09:38:01 |
188.48 |
9 |
4202 |
买入 |
| 09:38:04 |
188.47 |
9 |
4211 |
卖出 |
| 09:38:07 |
188.39 |
18 |
4229 |
卖出 |
| 09:38:10 |
188.09 |
41 |
4270 |
卖出 |
| 09:38:13 |
188 |
22 |
4292 |
卖出 |
| 09:38:16 |
187.78 |
28 |
4320 |
卖出 |
| 09:38:19 |
187.78 |
2 |
4322 |
卖出 |
| 09:38:22 |
187.99 |
16 |
4338 |
买入 |
| 09:38:25 |
188.52 |
33 |
4371 |
买入 |
| 09:38:28 |
188.58 |
15 |
4386 |
买入 |
| 09:38:31 |
188.62 |
2 |
4388 |
卖出 |
| 09:38:34 |
188.88 |
2 |
4390 |
买入 |
| 09:38:37 |
188.85 |
9 |
4399 |
买入 |
| 09:38:40 |
188.85 |
4 |
4403 |
买入 |
| 09:38:43 |
188.84 |
12 |
4415 |
卖出 |
| 09:38:52 |
188.84 |
15 |
4430 |
买入 |
| 09:38:55 |
188.85 |
7 |
4437 |
买入 |
| 09:38:58 |
189 |
9 |
4446 |
买入 |
| 09:39:01 |
188.85 |
17 |
4463 |
卖出 |
| 09:39:04 |
189.19 |
2 |
4465 |
买入 |
| 09:39:07 |
189.15 |
4 |
4469 |
买入 |
| 09:39:10 |
189.02 |
12 |
4481 |
卖出 |
| 09:39:13 |
189.05 |
3 |
4484 |
卖出 |
| 09:39:16 |
189.88 |
17 |
4501 |
买入 |
| 09:39:19 |
189.65 |
38 |
4539 |
卖出 |
| 09:39:22 |
189.5 |
4 |
4543 |
卖出 |
| 09:39:28 |
189.45 |
2 |
4545 |
买入 |
| 09:39:31 |
189 |
4 |
4549 |
卖出 |
| 09:39:34 |
189.49 |
4 |
4553 |
买入 |
| 09:39:37 |
189.9 |
22 |
4575 |
买入 |
| 09:39:40 |
189.89 |
34 |
4609 |
买入 |
| 09:39:43 |
189.89 |
14 |
4623 |
买入 |
| 09:39:46 |
189.89 |
5 |
4628 |
买入 |
| 09:39:52 |
189.8 |
13 |
4641 |
卖出 |
| 09:39:55 |
189.8 |
11 |
4652 |
买入 |
| 09:39:58 |
189.99 |
101 |
4753 |
买入 |
| 09:40:01 |
189.89 |
2 |
4755 |
卖出 |
| 09:40:04 |
189.99 |
11 |
4766 |
买入 |
| 09:40:07 |
189.99 |
14 |
4780 |
买入 |
| 09:40:10 |
189.89 |
15 |
4795 |
卖出 |
| 09:40:13 |
189.8 |
17 |
4812 |
卖出 |
| 09:40:16 |
189.82 |
16 |
4828 |
买入 |
| 09:40:19 |
189.9 |
15 |
4843 |
买入 |
| 09:40:22 |
189.82 |
6 |
4849 |
买入 |
| 09:40:25 |
189.83 |
9 |
4858 |
买入 |
| 09:40:28 |
189.84 |
2 |
4860 |
卖出 |
| 09:40:31 |
189.89 |
9 |
4869 |
买入 |
| 09:40:34 |
189.89 |
5 |
4874 |
买入 |
| 09:40:37 |
189.85 |
40 |
4914 |
卖出 |
| 09:40:40 |
189.89 |
4 |
4918 |
买入 |
| 09:40:43 |
189.82 |
18 |
4936 |
卖出 |
| 09:40:46 |
190 |
42 |
4978 |
买入 |
| 09:40:49 |
190 |
4 |
4982 |
卖出 |
| 09:40:52 |
190.49 |
4 |
4986 |
买入 |
| 09:41:01 |
190.35 |
4 |
4990 |
卖出 |
| 09:41:04 |
190.44 |
22 |
5012 |
买入 |
| 09:41:07 |
190.46 |
17 |
5029 |
买入 |
| 09:41:10 |
190.35 |
34 |
5063 |
卖出 |
| 09:41:13 |
190.45 |
15 |
5078 |
买入 |
| 09:41:16 |
190 |
12 |
5090 |
卖出 |
| 09:41:19 |
190.34 |
2 |
5092 |
买入 |
| 09:41:22 |
190 |
27 |
5119 |
卖出 |
| 09:41:25 |
190.01 |
18 |
5137 |
买入 |
| 09:41:28 |
192 |
182 |
5319 |
买入 |
| 09:41:31 |
190.05 |
122 |
5441 |
卖出 |
| 09:41:34 |
191.99 |
67 |
5508 |
买入 |
| 09:41:37 |
190.31 |
11 |
5519 |
卖出 |
| 09:41:43 |
190.31 |
2 |
5521 |
卖出 |
| 09:41:46 |
191.98 |
32 |
5553 |
买入 |
| 09:41:49 |
191.96 |
50 |
5603 |
卖出 |
| 09:41:52 |
191.96 |
29 |
5632 |
买入 |
| 09:41:55 |
191.96 |
124 |
5756 |
买入 |
| 09:41:58 |
191.96 |
33 |
5789 |
买入 |
| 09:42:01 |
190.66 |
14 |
5803 |
卖出 |
| 09:42:04 |
191.96 |
33 |
5836 |
买入 |
| 09:42:07 |
191.95 |
5 |
5841 |
卖出 |
| 09:42:10 |
191.94 |
2 |
5843 |
买入 |
| 09:42:13 |
191.94 |
7 |
5850 |
买入 |
| 09:42:19 |
191.24 |
10 |
5860 |
卖出 |
| 09:42:22 |
191 |
23 |
5883 |
卖出 |
| 09:42:25 |
191.27 |
17 |
5900 |
买入 |
| 09:42:28 |
191 |
6 |
5906 |
卖出 |
| 09:42:31 |
190.72 |
14 |
5920 |
卖出 |
| 09:42:34 |
190.72 |
14 |
5934 |
卖出 |
| 09:42:37 |
190.7 |
16 |
5950 |
卖出 |
| 09:42:40 |
191 |
12 |
5962 |
买入 |
| 09:42:43 |
190.98 |
6 |
5968 |
买入 |
| 09:42:46 |
190.71 |
5 |
5973 |
卖出 |
| 09:42:49 |
190.7 |
37 |
6010 |
卖出 |
| 09:42:52 |
190.67 |
6 |
6016 |
卖出 |