金卡智能[300349]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
9.41 |
15 |
15 |
集合竞价 |
| 09:15:57 |
9.23 |
75 |
75 |
集合竞价 |
| 09:17:27 |
9.23 |
195 |
195 |
集合竞价 |
| 09:17:45 |
9.23 |
283 |
283 |
集合竞价 |
| 09:18:03 |
9.41 |
15 |
15 |
集合竞价 |
| 09:18:30 |
9.7 |
277 |
277 |
集合竞价 |
| 09:18:48 |
9.41 |
15 |
15 |
集合竞价 |
| 09:19:51 |
9.41 |
15 |
15 |
集合竞价 |
| 09:20:03 |
9.41 |
16 |
16 |
集合竞价 |
| 09:20:12 |
9.41 |
17 |
17 |
集合竞价 |
| 09:20:57 |
9.45 |
17 |
17 |
集合竞价 |
| 09:21:06 |
9.45 |
17 |
17 |
集合竞价 |
| 09:22:09 |
9.45 |
17 |
17 |
集合竞价 |
| 09:22:54 |
9.46 |
17 |
17 |
集合竞价 |
| 09:23:57 |
9.45 |
114 |
114 |
集合竞价 |
| 09:24:06 |
9.45 |
124 |
124 |
集合竞价 |
| 09:24:15 |
9.47 |
135 |
135 |
集合竞价 |
| 09:24:33 |
9.47 |
136 |
136 |
集合竞价 |
| 09:24:51 |
9.47 |
136 |
136 |
集合竞价 |
| 09:25:00 |
9.47 |
238 |
238 |
集合竞价 |
| 09:25:03 |
9.47 |
261 |
499 |
卖出 |
| 09:30:03 |
9.5 |
194 |
693 |
买入 |
| 09:30:06 |
9.5 |
157 |
850 |
卖出 |
| 09:30:09 |
9.5 |
142 |
992 |
买入 |
| 09:30:12 |
9.46 |
53 |
1045 |
卖出 |
| 09:30:15 |
9.46 |
124 |
1169 |
卖出 |
| 09:30:18 |
9.46 |
165 |
1334 |
卖出 |
| 09:30:21 |
9.47 |
180 |
1514 |
买入 |
| 09:30:24 |
9.45 |
90 |
1604 |
卖出 |
| 09:30:27 |
9.45 |
9 |
1613 |
卖出 |
| 09:30:30 |
9.43 |
24 |
1637 |
卖出 |
| 09:30:33 |
9.42 |
41 |
1678 |
卖出 |
| 09:30:36 |
9.42 |
74 |
1752 |
卖出 |
| 09:30:39 |
9.42 |
20 |
1772 |
卖出 |
| 09:30:42 |
9.42 |
14 |
1786 |
卖出 |
| 09:30:45 |
9.44 |
21 |
1807 |
买入 |
| 09:30:48 |
9.44 |
8 |
1815 |
卖出 |
| 09:30:51 |
9.44 |
1 |
1816 |
卖出 |
| 09:30:54 |
9.45 |
21 |
1837 |
买入 |
| 09:30:57 |
9.45 |
24 |
1861 |
买入 |
| 09:31:00 |
9.46 |
4 |
1865 |
买入 |
| 09:31:03 |
9.46 |
13 |
1878 |
买入 |
| 09:31:06 |
9.45 |
3 |
1881 |
卖出 |
| 09:31:09 |
9.45 |
9 |
1890 |
卖出 |
| 09:31:12 |
9.46 |
46 |
1936 |
买入 |
| 09:31:15 |
9.47 |
4 |
1940 |
买入 |
| 09:31:18 |
9.47 |
81 |
2021 |
买入 |
| 09:31:21 |
9.46 |
13 |
2034 |
卖出 |
| 09:31:24 |
9.47 |
17 |
2051 |
买入 |
| 09:31:27 |
9.47 |
10 |
2061 |
卖出 |
| 09:31:30 |
9.47 |
6 |
2067 |
卖出 |
| 09:31:33 |
9.47 |
1 |
2068 |
卖出 |
| 09:31:36 |
9.48 |
27 |
2095 |
买入 |
| 09:31:39 |
9.47 |
13 |
2108 |
卖出 |
| 09:31:45 |
9.46 |
20 |
2128 |
卖出 |
| 09:31:54 |
9.48 |
9 |
2137 |
买入 |
| 09:31:57 |
9.48 |
29 |
2166 |
卖出 |
| 09:32:00 |
9.47 |
12 |
2178 |
卖出 |
| 09:32:03 |
9.47 |
2 |
2180 |
卖出 |
| 09:32:06 |
9.48 |
1 |
2181 |
买入 |
| 09:32:18 |
9.46 |
300 |
2481 |
卖出 |
| 09:32:21 |
9.46 |
10 |
2491 |
卖出 |
| 09:32:24 |
9.46 |
2 |
2493 |
卖出 |
| 09:32:30 |
9.46 |
7 |
2500 |
卖出 |
| 09:32:48 |
9.46 |
7 |
2507 |
卖出 |
| 09:33:00 |
9.47 |
15 |
2522 |
买入 |
| 09:33:03 |
9.47 |
19 |
2541 |
卖出 |
| 09:33:15 |
9.47 |
4 |
2545 |
买入 |
| 09:33:18 |
9.46 |
1 |
2546 |
卖出 |
| 09:33:30 |
9.47 |
5 |
2551 |
买入 |
| 09:33:36 |
9.46 |
14 |
2565 |
卖出 |
| 09:33:39 |
9.46 |
159 |
2724 |
卖出 |
| 09:33:42 |
9.46 |
45 |
2769 |
卖出 |
| 09:33:45 |
9.46 |
38 |
2807 |
卖出 |
| 09:33:48 |
9.5 |
449 |
3256 |
买入 |
| 09:33:51 |
9.5 |
30 |
3286 |
卖出 |
| 09:33:57 |
9.5 |
1 |
3287 |
买入 |
| 09:34:00 |
9.5 |
1 |
3288 |
卖出 |
| 09:34:03 |
9.5 |
10 |
3298 |
买入 |
| 09:34:09 |
9.49 |
9 |
3307 |
卖出 |
| 09:34:18 |
9.48 |
1 |
3308 |
卖出 |
| 09:34:24 |
9.48 |
1 |
3309 |
买入 |
| 09:34:27 |
9.48 |
2 |
3311 |
卖出 |
| 09:34:30 |
9.47 |
10 |
3321 |
卖出 |
| 09:34:45 |
9.47 |
5 |
3326 |
卖出 |
| 09:34:54 |
9.48 |
2 |
3328 |
买入 |
| 09:34:57 |
9.47 |
5 |
3333 |
卖出 |
| 09:35:00 |
9.48 |
2 |
3335 |
买入 |
| 09:35:03 |
9.46 |
219 |
3554 |
卖出 |
| 09:35:06 |
9.47 |
7 |
3561 |
买入 |
| 09:35:12 |
9.47 |
4 |
3565 |
买入 |
| 09:35:15 |
9.47 |
3 |
3568 |
买入 |
| 09:35:21 |
9.45 |
2 |
3570 |
卖出 |
| 09:35:24 |
9.45 |
133 |
3703 |
卖出 |
| 09:35:27 |
9.45 |
6 |
3709 |
卖出 |
| 09:35:51 |
9.47 |
63 |
3772 |
买入 |
| 09:35:54 |
9.47 |
7 |
3779 |
卖出 |
| 09:35:57 |
9.46 |
36 |
3815 |
卖出 |
| 09:36:00 |
9.46 |
19 |
3834 |
卖出 |
| 09:36:03 |
9.46 |
3 |
3837 |
卖出 |
| 09:36:06 |
9.45 |
98 |
3935 |
卖出 |
| 09:36:09 |
9.45 |
122 |
4057 |
卖出 |
| 09:36:12 |
9.45 |
6 |
4063 |
卖出 |
| 09:36:15 |
9.46 |
192 |
4255 |
买入 |
| 09:36:18 |
9.45 |
36 |
4291 |
卖出 |
| 09:36:21 |
9.45 |
187 |
4478 |
买入 |
| 09:36:27 |
9.47 |
20 |
4498 |
买入 |
| 09:36:33 |
9.46 |
1 |
4499 |
卖出 |
| 09:36:36 |
9.47 |
1 |
4500 |
买入 |
| 09:36:39 |
9.46 |
21 |
4521 |
卖出 |
| 09:36:45 |
9.49 |
13 |
4534 |
买入 |
| 09:36:51 |
9.47 |
2 |
4536 |
卖出 |
| 09:37:03 |
9.47 |
5 |
4541 |
卖出 |
| 09:37:12 |
9.49 |
1 |
4542 |
买入 |
| 09:37:21 |
9.49 |
1 |
4543 |
买入 |
| 09:37:39 |
9.49 |
3 |
4546 |
买入 |
| 09:37:42 |
9.46 |
138 |
4684 |
卖出 |
| 09:38:09 |
9.49 |
20 |
4704 |
买入 |
| 09:38:12 |
9.5 |
8 |
4712 |
买入 |
| 09:38:15 |
9.5 |
4 |
4716 |
卖出 |
| 09:38:18 |
9.46 |
66 |
4782 |
卖出 |
| 09:38:27 |
9.5 |
64 |
4846 |
买入 |
| 09:38:30 |
9.47 |
17 |
4863 |
卖出 |
| 09:38:39 |
9.47 |
1 |
4864 |
卖出 |
| 09:38:42 |
9.5 |
10 |
4874 |
买入 |
| 09:38:48 |
9.5 |
39 |
4913 |
买入 |
| 09:38:51 |
9.5 |
8 |
4921 |
买入 |
| 09:38:54 |
9.5 |
10 |
4931 |
卖出 |
| 09:38:57 |
9.5 |
4 |
4935 |
卖出 |
| 09:39:03 |
9.5 |
4 |
4939 |
卖出 |
| 09:39:06 |
9.5 |
4 |
4943 |
买入 |
| 09:39:12 |
9.48 |
1 |
4944 |
卖出 |
| 09:39:30 |
9.48 |
2 |
4946 |
卖出 |
| 09:39:36 |
9.51 |
1 |
4947 |
买入 |
| 09:39:39 |
9.48 |
100 |
5047 |
卖出 |
| 09:40:15 |
9.5 |
1 |
5048 |
买入 |
| 09:40:30 |
9.48 |
18 |
5066 |
卖出 |
| 09:41:00 |
9.5 |
1 |
5067 |
买入 |
| 09:41:03 |
9.5 |
39 |
5106 |
买入 |
| 09:41:06 |
9.5 |
24 |
5130 |
买入 |
| 09:41:09 |
9.5 |
5 |
5135 |
买入 |
| 09:41:12 |
9.5 |
2 |
5137 |
买入 |
| 09:41:24 |
9.51 |
1 |
5138 |
买入 |
| 09:41:27 |
9.51 |
2 |
5140 |
买入 |
| 09:41:39 |
9.52 |
1 |
5141 |
买入 |
| 09:41:42 |
9.53 |
25 |
5166 |
买入 |
| 09:41:45 |
9.53 |
13 |
5179 |
卖出 |
| 09:41:48 |
9.54 |
7 |
5186 |
买入 |
| 09:42:12 |
9.54 |
2 |
5188 |
买入 |
| 09:42:15 |
9.54 |
6 |
5194 |
买入 |
| 09:42:18 |
9.53 |
24 |
5218 |
卖出 |
| 09:42:21 |
9.53 |
4 |
5222 |
卖出 |
| 09:42:24 |
9.54 |
5 |
5227 |
买入 |
| 09:42:27 |
9.54 |
16 |
5243 |
买入 |
| 09:42:30 |
9.54 |
22 |
5265 |
买入 |
| 09:42:39 |
9.57 |
319 |
5584 |
买入 |
| 09:42:42 |
9.57 |
99 |
5683 |
卖出 |
| 09:42:45 |
9.57 |
23 |
5706 |
卖出 |
| 09:43:00 |
9.56 |
22 |
5728 |
买入 |
| 09:43:03 |
9.55 |
11 |
5739 |
买入 |
| 09:43:12 |
9.54 |
4 |
5743 |
卖出 |
| 09:43:54 |
9.55 |
1 |
5744 |
买入 |
| 09:44:06 |
9.54 |
1 |
5745 |
卖出 |
| 09:44:21 |
9.54 |
2 |
5747 |
卖出 |
| 09:44:24 |
9.53 |
43 |
5790 |
卖出 |
| 09:44:27 |
9.53 |
57 |
5847 |
卖出 |
| 09:44:30 |
9.53 |
20 |
5867 |
卖出 |
| 09:44:33 |
9.53 |
11 |
5878 |
卖出 |
| 09:44:36 |
9.53 |
14 |
5892 |
卖出 |
| 09:44:39 |
9.53 |
3 |
5895 |
卖出 |
| 09:44:42 |
9.53 |
14 |
5909 |
卖出 |
| 09:44:48 |
9.53 |
2 |
5911 |
卖出 |
| 09:44:51 |
9.53 |
23 |
5934 |
卖出 |
| 09:44:54 |
9.53 |
52 |
5986 |
卖出 |
| 09:44:57 |
9.53 |
11 |
5997 |
卖出 |
| 09:45:03 |
9.53 |
1 |
5998 |
卖出 |
| 09:45:21 |
9.55 |
1 |
5999 |
买入 |
| 09:45:45 |
9.54 |
1 |
6000 |
卖出 |
| 09:45:48 |
9.54 |
1 |
6001 |
卖出 |
| 09:46:03 |
9.55 |
2 |
6003 |
买入 |
| 09:46:21 |
9.55 |
75 |
6078 |
买入 |
| 09:46:24 |
9.55 |
23 |
6101 |
买入 |
| 09:46:30 |
9.55 |
47 |
6148 |
买入 |
| 09:46:33 |
9.54 |
4 |
6152 |
卖出 |
| 09:46:39 |
9.56 |
20 |
6172 |
买入 |
| 09:46:42 |
9.54 |
1 |
6173 |
卖出 |
| 09:47:06 |
9.56 |
14 |
6187 |
买入 |
| 09:47:09 |
9.56 |
7 |
6194 |
卖出 |
| 09:47:12 |
9.56 |
5 |
6199 |
买入 |
| 09:47:24 |
9.57 |
5 |
6204 |
买入 |
| 09:47:27 |
9.56 |
4 |
6208 |
卖出 |
| 09:47:30 |
9.56 |
1 |
6209 |
买入 |
| 09:47:36 |
9.56 |
1 |
6210 |
买入 |
| 09:47:39 |
9.56 |
7 |
6217 |
买入 |
| 09:47:42 |
9.56 |
12 |
6229 |
卖出 |
| 09:47:45 |
9.54 |
14 |
6243 |
卖出 |
| 09:47:48 |
9.54 |
4 |
6247 |
卖出 |
| 09:47:51 |
9.56 |
1 |
6248 |
买入 |
| 09:48:09 |
9.56 |
9 |
6257 |
买入 |
| 09:48:12 |
9.55 |
34 |
6291 |
卖出 |
| 09:48:15 |
9.56 |
10 |
6301 |
买入 |
| 09:48:18 |
9.56 |
1 |
6302 |
卖出 |
| 09:48:24 |
9.56 |
1 |
6303 |
卖出 |
| 09:48:30 |
9.54 |
18 |
6321 |
卖出 |
| 09:48:33 |
9.55 |
41 |
6362 |
买入 |
| 09:48:45 |
9.56 |
4 |
6366 |
买入 |
| 09:48:57 |
9.56 |
1 |
6367 |
卖出 |
| 09:49:00 |
9.56 |
2 |
6369 |
卖出 |
| 09:49:03 |
9.56 |
1 |
6370 |
卖出 |
| 09:49:06 |
9.55 |
19 |
6389 |
卖出 |
| 09:49:09 |
9.57 |
1 |
6390 |
买入 |
| 09:49:12 |
9.56 |
17 |
6407 |
卖出 |
| 09:49:15 |
9.56 |
6 |
6413 |
卖出 |
| 09:49:18 |
9.56 |
2 |
6415 |
卖出 |
| 09:49:27 |
9.56 |
2 |
6417 |
买入 |
| 09:49:30 |
9.56 |
2 |
6419 |
卖出 |
| 09:49:54 |
9.57 |
1 |
6420 |
买入 |
| 09:50:24 |
9.55 |
13 |
6433 |
卖出 |
| 09:50:27 |
9.55 |
36 |
6469 |
卖出 |
| 09:50:30 |
9.56 |
31 |
6500 |
买入 |
| 09:50:39 |
9.56 |
1 |
6501 |
买入 |
| 09:51:03 |
9.54 |
2 |
6503 |
卖出 |
| 09:51:06 |
9.54 |
25 |
6528 |
卖出 |
| 09:51:18 |
9.54 |
2 |
6530 |
买入 |
| 09:52:24 |
9.53 |
158 |
6688 |
卖出 |
| 09:52:27 |
9.53 |
24 |
6712 |
卖出 |
| 09:52:30 |
9.52 |
17 |
6729 |
卖出 |
| 09:52:33 |
9.54 |
46 |
6775 |
买入 |
| 09:52:42 |
9.54 |
1 |
6776 |
卖出 |
| 09:52:54 |
9.54 |
1 |
6777 |
卖出 |
| 09:53:06 |
9.55 |
1 |
6778 |
买入 |
| 09:53:12 |
9.55 |
10 |
6788 |
买入 |
| 09:53:15 |
9.56 |
3 |
6791 |
买入 |
| 09:53:18 |
9.55 |
1 |
6792 |
卖出 |
| 09:53:27 |
9.56 |
2 |
6794 |
买入 |
| 09:53:30 |
9.56 |
20 |
6814 |
买入 |
| 09:53:33 |
9.56 |
2 |
6816 |
买入 |
| 09:53:36 |
9.57 |
2 |
6818 |
买入 |
| 09:53:54 |
9.57 |
30 |
6848 |
买入 |
| 09:54:03 |
9.57 |
50 |
6898 |
买入 |
| 09:54:21 |
9.56 |
2 |
6900 |
卖出 |
| 09:54:30 |
9.54 |
17 |
6917 |
卖出 |
| 09:54:33 |
9.57 |
1 |
6918 |
买入 |
| 09:54:36 |
9.57 |
2 |
6920 |
买入 |
| 09:54:39 |
9.57 |
10 |
6930 |
卖出 |
| 09:54:42 |
9.54 |
1 |
6931 |
卖出 |
| 09:55:03 |
9.55 |
2 |
6933 |
卖出 |
| 09:55:12 |
9.55 |
2 |
6935 |
卖出 |
| 09:55:15 |
9.55 |
4 |
6939 |
卖出 |
| 09:55:18 |
9.55 |
2 |
6941 |
卖出 |
| 09:55:24 |
9.55 |
1 |
6942 |
卖出 |
| 09:55:27 |
9.54 |
1 |
6943 |
卖出 |
| 09:55:42 |
9.54 |
1 |
6944 |
卖出 |
| 09:55:45 |
9.54 |
6 |
6950 |
卖出 |
| 09:55:48 |
9.55 |
71 |
7021 |
买入 |
| 09:55:51 |
9.54 |
12 |
7033 |
卖出 |
| 09:55:54 |
9.54 |
5 |
7038 |
买入 |
| 09:55:57 |
9.54 |
2 |
7040 |
买入 |
| 09:56:00 |
9.54 |
1 |
7041 |
买入 |
| 09:56:09 |
9.55 |
4 |
7045 |
买入 |
| 09:56:18 |
9.55 |
1 |
7046 |
买入 |
| 09:56:33 |
9.53 |
17 |
7063 |
卖出 |
| 09:56:42 |
9.53 |
1 |
7064 |
卖出 |
| 09:57:00 |
9.54 |
2 |
7066 |
买入 |
| 09:57:03 |
9.54 |
5 |
7071 |
卖出 |
| 09:57:06 |
9.54 |
19 |
7090 |
卖出 |
| 09:57:42 |
9.53 |
15 |
7105 |
卖出 |
| 09:57:45 |
9.53 |
20 |
7125 |
卖出 |
| 09:57:48 |
9.53 |
43 |
7168 |
卖出 |
| 09:57:51 |
9.53 |
17 |
7185 |
卖出 |
| 09:57:54 |
9.52 |
13 |
7198 |
卖出 |
| 09:58:00 |
9.52 |
6 |
7204 |
卖出 |
| 09:58:03 |
9.52 |
37 |
7241 |
卖出 |
| 09:58:06 |
9.52 |
2 |
7243 |
卖出 |
| 09:58:09 |
9.52 |
17 |
7260 |
卖出 |
| 09:58:15 |
9.52 |
47 |
7307 |
卖出 |
| 09:58:18 |
9.52 |
22 |
7329 |
卖出 |
| 09:58:21 |
9.52 |
15 |
7344 |
卖出 |
| 09:58:27 |
9.52 |
1 |
7345 |
卖出 |
| 09:58:33 |
9.52 |
18 |
7363 |
卖出 |
| 09:58:36 |
9.52 |
1 |
7364 |
卖出 |
| 09:58:48 |
9.52 |
10 |
7374 |
卖出 |
| 09:58:54 |
9.53 |
1 |
7375 |
买入 |
| 09:58:57 |
9.52 |
1 |
7376 |
卖出 |
| 09:59:03 |
9.52 |
10 |
7386 |
卖出 |
| 09:59:09 |
9.52 |
1 |
7387 |
卖出 |
| 09:59:27 |
9.52 |
13 |
7400 |
卖出 |
| 09:59:39 |
9.53 |
50 |
7450 |
买入 |
| 10:00:21 |
9.53 |
1 |
7451 |
买入 |
| 10:00:33 |
9.52 |
18 |
7469 |
卖出 |
| 10:00:39 |
9.53 |
1 |
7470 |
买入 |
| 10:00:42 |
9.52 |
1 |
7471 |
卖出 |
| 10:00:45 |
9.53 |
1 |
7472 |
买入 |
| 10:00:48 |
9.52 |
1 |
7473 |
卖出 |
| 10:00:51 |
9.53 |
10 |
7483 |
买入 |
| 10:00:54 |
9.53 |
31 |
7514 |
买入 |
| 10:00:57 |
9.54 |
1 |
7515 |
买入 |
| 10:01:15 |
9.54 |
1 |
7516 |
买入 |
| 10:01:21 |
9.54 |
20 |
7536 |
买入 |
| 10:01:24 |
9.54 |
4 |
7540 |
卖出 |