金发拉比[002762]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.59 |
53 |
53 |
集合竞价 |
| 09:15:18 |
7.57 |
53 |
53 |
集合竞价 |
| 09:16:21 |
7.57 |
65 |
65 |
集合竞价 |
| 09:16:48 |
7.55 |
70 |
70 |
集合竞价 |
| 09:16:57 |
7.6 |
141 |
141 |
集合竞价 |
| 09:17:06 |
7.6 |
141 |
141 |
集合竞价 |
| 09:17:15 |
7.6 |
141 |
141 |
集合竞价 |
| 09:17:24 |
7.6 |
141 |
141 |
集合竞价 |
| 09:17:51 |
7.6 |
141 |
141 |
集合竞价 |
| 09:18:00 |
7.6 |
141 |
141 |
集合竞价 |
| 09:18:18 |
7.54 |
70 |
70 |
集合竞价 |
| 09:18:36 |
7.53 |
70 |
70 |
集合竞价 |
| 09:19:03 |
7.42 |
113 |
113 |
集合竞价 |
| 09:19:30 |
7.45 |
97 |
97 |
集合竞价 |
| 09:19:48 |
7.45 |
105 |
105 |
集合竞价 |
| 09:20:00 |
7.45 |
105 |
105 |
集合竞价 |
| 09:20:09 |
7.45 |
120 |
120 |
集合竞价 |
| 09:20:18 |
7.45 |
120 |
120 |
集合竞价 |
| 09:20:27 |
7.45 |
124 |
124 |
集合竞价 |
| 09:21:03 |
7.45 |
132 |
132 |
集合竞价 |
| 09:21:21 |
7.45 |
163 |
163 |
集合竞价 |
| 09:21:30 |
7.45 |
163 |
163 |
集合竞价 |
| 09:21:48 |
7.45 |
163 |
163 |
集合竞价 |
| 09:21:57 |
7.45 |
163 |
163 |
集合竞价 |
| 09:22:06 |
7.45 |
163 |
163 |
集合竞价 |
| 09:22:15 |
7.44 |
173 |
173 |
集合竞价 |
| 09:22:24 |
7.44 |
173 |
173 |
集合竞价 |
| 09:22:51 |
7.44 |
173 |
173 |
集合竞价 |
| 09:23:00 |
7.4 |
226 |
226 |
集合竞价 |
| 09:23:09 |
7.4 |
228 |
228 |
集合竞价 |
| 09:23:18 |
7.4 |
250 |
250 |
集合竞价 |
| 09:23:27 |
7.4 |
255 |
255 |
集合竞价 |
| 09:23:36 |
7.4 |
282 |
282 |
集合竞价 |
| 09:23:45 |
7.4 |
282 |
282 |
集合竞价 |
| 09:24:03 |
7.4 |
482 |
482 |
集合竞价 |
| 09:24:12 |
7.4 |
617 |
617 |
集合竞价 |
| 09:24:21 |
7.4 |
617 |
617 |
集合竞价 |
| 09:24:30 |
7.4 |
635 |
635 |
集合竞价 |
| 09:24:39 |
7.4 |
635 |
635 |
集合竞价 |
| 09:24:48 |
7.4 |
655 |
655 |
集合竞价 |
| 09:24:57 |
7.4 |
1232 |
1232 |
集合竞价 |
| 09:25:00 |
7.44 |
1458 |
2690 |
买入 |
| 09:30:00 |
7.44 |
478 |
3168 |
买入 |
| 09:30:03 |
7.43 |
781 |
3949 |
卖出 |
| 09:30:06 |
7.42 |
353 |
4302 |
卖出 |
| 09:30:09 |
7.41 |
67 |
4369 |
买入 |
| 09:30:12 |
7.42 |
280 |
4649 |
买入 |
| 09:30:15 |
7.41 |
79 |
4728 |
卖出 |
| 09:30:18 |
7.41 |
191 |
4919 |
买入 |
| 09:30:21 |
7.4 |
257 |
5176 |
卖出 |
| 09:30:24 |
7.41 |
110 |
5286 |
买入 |
| 09:30:27 |
7.4 |
135 |
5421 |
卖出 |
| 09:30:30 |
7.4 |
12 |
5433 |
卖出 |
| 09:30:33 |
7.4 |
88 |
5521 |
卖出 |
| 09:30:36 |
7.4 |
94 |
5615 |
买入 |
| 09:30:39 |
7.4 |
97 |
5712 |
买入 |
| 09:30:42 |
7.39 |
100 |
5812 |
卖出 |
| 09:30:45 |
7.43 |
63 |
5875 |
买入 |
| 09:30:48 |
7.43 |
160 |
6035 |
买入 |
| 09:30:51 |
7.43 |
29 |
6064 |
买入 |
| 09:30:54 |
7.43 |
78 |
6142 |
买入 |
| 09:30:57 |
7.43 |
247 |
6389 |
买入 |
| 09:31:00 |
7.45 |
235 |
6624 |
买入 |
| 09:31:03 |
7.45 |
13 |
6637 |
卖出 |
| 09:31:06 |
7.45 |
104 |
6741 |
卖出 |
| 09:31:09 |
7.48 |
46 |
6787 |
买入 |
| 09:31:12 |
7.48 |
55 |
6842 |
买入 |
| 09:31:15 |
7.49 |
113 |
6955 |
买入 |
| 09:31:18 |
7.48 |
20 |
6975 |
卖出 |
| 09:31:21 |
7.48 |
160 |
7135 |
卖出 |
| 09:31:24 |
7.49 |
75 |
7210 |
买入 |
| 09:31:27 |
7.49 |
83 |
7293 |
卖出 |
| 09:31:30 |
7.5 |
348 |
7641 |
买入 |
| 09:31:33 |
7.5 |
129 |
7770 |
买入 |
| 09:31:36 |
7.5 |
47 |
7817 |
买入 |
| 09:31:39 |
7.5 |
106 |
7923 |
卖出 |
| 09:31:42 |
7.51 |
138 |
8061 |
买入 |
| 09:31:45 |
7.5 |
89 |
8150 |
卖出 |
| 09:31:48 |
7.51 |
14 |
8164 |
买入 |
| 09:31:51 |
7.5 |
39 |
8203 |
卖出 |
| 09:31:54 |
7.5 |
80 |
8283 |
卖出 |
| 09:31:57 |
7.51 |
53 |
8336 |
买入 |
| 09:32:00 |
7.51 |
39 |
8375 |
卖出 |
| 09:32:03 |
7.52 |
107 |
8482 |
买入 |
| 09:32:06 |
7.52 |
88 |
8570 |
买入 |
| 09:32:09 |
7.54 |
79 |
8649 |
买入 |
| 09:32:12 |
7.54 |
14 |
8663 |
买入 |
| 09:32:15 |
7.55 |
25 |
8688 |
买入 |
| 09:32:18 |
7.55 |
78 |
8766 |
买入 |
| 09:32:21 |
7.55 |
105 |
8871 |
买入 |
| 09:32:24 |
7.55 |
18 |
8889 |
卖出 |
| 09:32:27 |
7.56 |
142 |
9031 |
买入 |
| 09:32:30 |
7.56 |
76 |
9107 |
卖出 |
| 09:32:33 |
7.55 |
85 |
9192 |
卖出 |
| 09:32:36 |
7.55 |
155 |
9347 |
卖出 |
| 09:32:39 |
7.55 |
56 |
9403 |
卖出 |
| 09:32:42 |
7.55 |
18 |
9421 |
卖出 |
| 09:32:45 |
7.54 |
69 |
9490 |
卖出 |
| 09:32:48 |
7.54 |
70 |
9560 |
卖出 |
| 09:32:51 |
7.55 |
130 |
9690 |
买入 |
| 09:32:54 |
7.54 |
144 |
9834 |
买入 |
| 09:32:57 |
7.54 |
138 |
9972 |
买入 |
| 09:33:00 |
7.54 |
102 |
10074 |
买入 |
| 09:33:03 |
7.54 |
45 |
10119 |
买入 |
| 09:33:06 |
7.53 |
100 |
10219 |
卖出 |
| 09:33:09 |
7.54 |
197 |
10416 |
买入 |
| 09:33:12 |
7.52 |
222 |
10638 |
卖出 |
| 09:33:15 |
7.51 |
186 |
10824 |
卖出 |
| 09:33:18 |
7.52 |
33 |
10857 |
买入 |
| 09:33:21 |
7.52 |
137 |
10994 |
卖出 |
| 09:33:24 |
7.53 |
4 |
10998 |
买入 |
| 09:33:27 |
7.52 |
33 |
11031 |
卖出 |
| 09:33:30 |
7.53 |
44 |
11075 |
买入 |
| 09:33:33 |
7.52 |
20 |
11095 |
卖出 |
| 09:33:36 |
7.53 |
126 |
11221 |
买入 |
| 09:33:39 |
7.53 |
30 |
11251 |
卖出 |
| 09:33:42 |
7.52 |
81 |
11332 |
卖出 |
| 09:33:45 |
7.52 |
16 |
11348 |
卖出 |
| 09:33:48 |
7.54 |
663 |
12011 |
买入 |
| 09:33:51 |
7.54 |
247 |
12258 |
买入 |
| 09:33:54 |
7.56 |
52 |
12310 |
买入 |
| 09:33:57 |
7.56 |
47 |
12357 |
买入 |
| 09:34:00 |
7.56 |
38 |
12395 |
买入 |
| 09:34:03 |
7.55 |
210 |
12605 |
卖出 |
| 09:34:06 |
7.55 |
83 |
12688 |
买入 |
| 09:34:09 |
7.55 |
27 |
12715 |
买入 |
| 09:34:12 |
7.55 |
22 |
12737 |
买入 |
| 09:34:15 |
7.55 |
26 |
12763 |
买入 |
| 09:34:18 |
7.54 |
81 |
12844 |
卖出 |
| 09:34:21 |
7.55 |
15 |
12859 |
买入 |
| 09:34:24 |
7.54 |
149 |
13008 |
卖出 |
| 09:34:27 |
7.55 |
33 |
13041 |
买入 |
| 09:34:30 |
7.55 |
18 |
13059 |
卖出 |
| 09:34:33 |
7.55 |
25 |
13084 |
卖出 |
| 09:34:36 |
7.55 |
2 |
13086 |
买入 |
| 09:34:42 |
7.55 |
18 |
13104 |
买入 |
| 09:34:48 |
7.54 |
9 |
13113 |
卖出 |
| 09:34:51 |
7.55 |
7 |
13120 |
买入 |
| 09:34:54 |
7.54 |
156 |
13276 |
卖出 |
| 09:34:57 |
7.53 |
7 |
13283 |
卖出 |
| 09:35:00 |
7.54 |
15 |
13298 |
买入 |
| 09:35:03 |
7.52 |
451 |
13749 |
卖出 |
| 09:35:06 |
7.54 |
85 |
13834 |
买入 |
| 09:35:09 |
7.51 |
886 |
14720 |
卖出 |
| 09:35:12 |
7.52 |
7 |
14727 |
买入 |
| 09:35:15 |
7.52 |
11 |
14738 |
卖出 |
| 09:35:18 |
7.52 |
32 |
14770 |
卖出 |
| 09:35:21 |
7.54 |
128 |
14898 |
买入 |
| 09:35:24 |
7.54 |
20 |
14918 |
买入 |
| 09:35:27 |
7.53 |
147 |
15065 |
卖出 |
| 09:35:30 |
7.51 |
41 |
15106 |
卖出 |
| 09:35:36 |
7.51 |
6 |
15112 |
卖出 |
| 09:35:39 |
7.51 |
60 |
15172 |
卖出 |
| 09:35:42 |
7.51 |
8 |
15180 |
卖出 |
| 09:35:45 |
7.51 |
24 |
15204 |
卖出 |
| 09:35:48 |
7.51 |
59 |
15263 |
卖出 |
| 09:35:51 |
7.51 |
74 |
15337 |
卖出 |
| 09:35:54 |
7.51 |
1 |
15338 |
买入 |
| 09:35:57 |
7.51 |
30 |
15368 |
买入 |
| 09:36:00 |
7.51 |
13 |
15381 |
买入 |
| 09:36:03 |
7.51 |
76 |
15457 |
卖出 |
| 09:36:06 |
7.52 |
71 |
15528 |
买入 |
| 09:36:09 |
7.53 |
15 |
15543 |
买入 |
| 09:36:12 |
7.53 |
16 |
15559 |
买入 |
| 09:36:15 |
7.53 |
29 |
15588 |
买入 |
| 09:36:18 |
7.53 |
12 |
15600 |
买入 |
| 09:36:21 |
7.53 |
47 |
15647 |
买入 |
| 09:36:24 |
7.53 |
59 |
15706 |
卖出 |
| 09:36:27 |
7.53 |
132 |
15838 |
卖出 |
| 09:36:30 |
7.53 |
2 |
15840 |
买入 |
| 09:36:33 |
7.53 |
18 |
15858 |
买入 |
| 09:36:36 |
7.53 |
47 |
15905 |
买入 |
| 09:36:39 |
7.54 |
140 |
16045 |
买入 |
| 09:36:42 |
7.53 |
141 |
16186 |
卖出 |
| 09:36:45 |
7.54 |
4 |
16190 |
买入 |
| 09:36:51 |
7.57 |
46 |
16236 |
买入 |
| 09:36:54 |
7.57 |
57 |
16293 |
买入 |
| 09:36:57 |
7.57 |
9 |
16302 |
卖出 |
| 09:37:00 |
7.58 |
9 |
16311 |
买入 |
| 09:37:03 |
7.58 |
108 |
16419 |
买入 |
| 09:37:06 |
7.59 |
55 |
16474 |
买入 |
| 09:37:09 |
7.59 |
196 |
16670 |
买入 |
| 09:37:12 |
7.59 |
62 |
16732 |
买入 |
| 09:37:15 |
7.6 |
36 |
16768 |
买入 |
| 09:37:18 |
7.6 |
150 |
16918 |
买入 |
| 09:37:24 |
7.61 |
47 |
16965 |
买入 |
| 09:37:27 |
7.63 |
9 |
16974 |
买入 |
| 09:37:30 |
7.61 |
3 |
16977 |
卖出 |
| 09:37:33 |
7.63 |
43 |
17020 |
买入 |
| 09:37:36 |
7.63 |
27 |
17047 |
卖出 |
| 09:37:39 |
7.65 |
250 |
17297 |
买入 |
| 09:37:42 |
7.64 |
110 |
17407 |
卖出 |
| 09:37:45 |
7.65 |
26 |
17433 |
买入 |
| 09:37:48 |
7.65 |
187 |
17620 |
卖出 |
| 09:37:51 |
7.66 |
92 |
17712 |
买入 |
| 09:37:54 |
7.66 |
329 |
18041 |
卖出 |
| 09:37:57 |
7.67 |
60 |
18101 |
买入 |
| 09:38:00 |
7.68 |
52 |
18153 |
买入 |
| 09:38:03 |
7.68 |
88 |
18241 |
买入 |
| 09:38:06 |
7.69 |
30 |
18271 |
买入 |
| 09:38:09 |
7.66 |
1119 |
19390 |
卖出 |
| 09:38:12 |
7.68 |
400 |
19790 |
买入 |
| 09:38:15 |
7.67 |
305 |
20095 |
卖出 |
| 09:38:18 |
7.68 |
100 |
20195 |
买入 |
| 09:38:21 |
7.66 |
62 |
20257 |
卖出 |
| 09:38:24 |
7.68 |
375 |
20632 |
买入 |
| 09:38:27 |
7.67 |
117 |
20749 |
卖出 |
| 09:38:30 |
7.68 |
72 |
20821 |
买入 |
| 09:38:33 |
7.68 |
257 |
21078 |
买入 |
| 09:38:36 |
7.69 |
331 |
21409 |
买入 |
| 09:38:39 |
7.7 |
40 |
21449 |
买入 |
| 09:38:42 |
7.69 |
8 |
21457 |
卖出 |
| 09:38:45 |
7.7 |
657 |
22114 |
买入 |
| 09:38:48 |
7.73 |
288 |
22402 |
买入 |
| 09:38:51 |
7.73 |
41 |
22443 |
买入 |
| 09:38:54 |
7.74 |
26 |
22469 |
买入 |
| 09:38:57 |
7.74 |
74 |
22543 |
卖出 |
| 09:39:00 |
7.75 |
126 |
22669 |
买入 |
| 09:39:03 |
7.76 |
39 |
22708 |
卖出 |
| 09:39:06 |
7.77 |
106 |
22814 |
买入 |
| 09:39:09 |
7.77 |
597 |
23411 |
卖出 |
| 09:39:12 |
7.75 |
403 |
23814 |
卖出 |
| 09:39:15 |
7.77 |
264 |
24078 |
买入 |
| 09:39:18 |
7.77 |
61 |
24139 |
卖出 |
| 09:39:21 |
7.77 |
285 |
24424 |
卖出 |
| 09:39:24 |
7.77 |
357 |
24781 |
买入 |
| 09:39:27 |
7.77 |
98 |
24879 |
卖出 |
| 09:39:30 |
7.79 |
279 |
25158 |
买入 |
| 09:39:33 |
7.77 |
78 |
25236 |
卖出 |
| 09:39:36 |
7.77 |
223 |
25459 |
卖出 |
| 09:39:39 |
7.78 |
206 |
25665 |
买入 |
| 09:39:42 |
7.77 |
86 |
25751 |
卖出 |
| 09:39:45 |
7.76 |
1248 |
26999 |
卖出 |
| 09:39:48 |
7.73 |
304 |
27303 |
卖出 |
| 09:39:51 |
7.74 |
176 |
27479 |
买入 |
| 09:39:54 |
7.7 |
124 |
27603 |
卖出 |
| 09:39:57 |
7.73 |
115 |
27718 |
买入 |
| 09:40:00 |
7.73 |
101 |
27819 |
买入 |
| 09:40:03 |
7.71 |
76 |
27895 |
卖出 |
| 09:40:06 |
7.72 |
40 |
27935 |
买入 |
| 09:40:09 |
7.71 |
57 |
27992 |
卖出 |
| 09:40:12 |
7.7 |
926 |
28918 |
卖出 |
| 09:40:15 |
7.68 |
137 |
29055 |
卖出 |
| 09:40:18 |
7.69 |
69 |
29124 |
买入 |
| 09:40:21 |
7.68 |
101 |
29225 |
卖出 |
| 09:40:24 |
7.67 |
65 |
29290 |
卖出 |
| 09:40:27 |
7.67 |
163 |
29453 |
卖出 |
| 09:40:30 |
7.67 |
71 |
29524 |
卖出 |
| 09:40:33 |
7.67 |
256 |
29780 |
买入 |
| 09:40:36 |
7.67 |
184 |
29964 |
买入 |
| 09:40:39 |
7.67 |
33 |
29997 |
卖出 |
| 09:40:42 |
7.67 |
168 |
30165 |
卖出 |
| 09:40:45 |
7.69 |
84 |
30249 |
买入 |
| 09:40:48 |
7.69 |
8 |
30257 |
卖出 |
| 09:40:51 |
7.69 |
81 |
30338 |
卖出 |
| 09:40:54 |
7.69 |
200 |
30538 |
买入 |
| 09:40:57 |
7.7 |
90 |
30628 |
买入 |
| 09:41:00 |
7.7 |
9 |
30637 |
买入 |
| 09:41:03 |
7.71 |
39 |
30676 |
买入 |
| 09:41:06 |
7.7 |
120 |
30796 |
卖出 |
| 09:41:09 |
7.71 |
16 |
30812 |
买入 |
| 09:41:12 |
7.71 |
290 |
31102 |
卖出 |
| 09:41:15 |
7.69 |
791 |
31893 |
卖出 |
| 09:41:18 |
7.7 |
273 |
32166 |
买入 |
| 09:41:21 |
7.7 |
26 |
32192 |
卖出 |
| 09:41:24 |
7.7 |
28 |
32220 |
买入 |
| 09:41:27 |
7.7 |
32 |
32252 |
买入 |
| 09:41:30 |
7.7 |
77 |
32329 |
买入 |
| 09:41:33 |
7.7 |
23 |
32352 |
卖出 |
| 09:41:36 |
7.71 |
12 |
32364 |
买入 |
| 09:41:39 |
7.7 |
64 |
32428 |
卖出 |
| 09:41:42 |
7.7 |
10 |
32438 |
卖出 |
| 09:41:45 |
7.71 |
50 |
32488 |
买入 |
| 09:41:48 |
7.7 |
70 |
32558 |
卖出 |
| 09:41:51 |
7.7 |
31 |
32589 |
买入 |
| 09:41:54 |
7.7 |
64 |
32653 |
卖出 |
| 09:41:57 |
7.7 |
32 |
32685 |
卖出 |
| 09:42:00 |
7.71 |
81 |
32766 |
买入 |
| 09:42:03 |
7.71 |
59 |
32825 |
买入 |
| 09:42:06 |
7.71 |
15 |
32840 |
卖出 |
| 09:42:09 |
7.72 |
40 |
32880 |
买入 |
| 09:42:12 |
7.72 |
11 |
32891 |
卖出 |
| 09:42:15 |
7.73 |
4 |
32895 |
买入 |
| 09:42:18 |
7.73 |
29 |
32924 |
卖出 |
| 09:42:21 |
7.71 |
190 |
33114 |
卖出 |
| 09:42:24 |
7.71 |
52 |
33166 |
卖出 |
| 09:42:27 |
7.71 |
58 |
33224 |
买入 |
| 09:42:30 |
7.71 |
87 |
33311 |
买入 |
| 09:42:33 |
7.71 |
73 |
33384 |
买入 |
| 09:42:36 |
7.72 |
25 |
33409 |
买入 |
| 09:42:39 |
7.72 |
15 |
33424 |
买入 |
| 09:42:42 |
7.71 |
28 |
33452 |
卖出 |
| 09:42:45 |
7.71 |
33 |
33485 |
卖出 |
| 09:42:48 |
7.72 |
50 |
33535 |
买入 |
| 09:42:54 |
7.72 |
30 |
33565 |
卖出 |
| 09:42:57 |
7.73 |
87 |
33652 |
买入 |
| 09:43:00 |
7.73 |
194 |
33846 |
买入 |
| 09:43:03 |
7.73 |
14 |
33860 |
买入 |
| 09:43:06 |
7.73 |
26 |
33886 |
买入 |
| 09:43:09 |
7.73 |
22 |
33908 |
卖出 |