金盾股份[300411]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
7.71 |
48 |
48 |
集合竞价 |
| 09:15:12 |
8 |
62 |
62 |
集合竞价 |
| 09:16:06 |
8.08 |
141 |
141 |
集合竞价 |
| 09:16:42 |
7.88 |
251 |
251 |
集合竞价 |
| 09:17:00 |
7.8 |
248 |
248 |
集合竞价 |
| 09:17:09 |
7.82 |
248 |
248 |
集合竞价 |
| 09:17:36 |
7.82 |
250 |
250 |
集合竞价 |
| 09:18:12 |
7.74 |
250 |
250 |
集合竞价 |
| 09:18:21 |
7.7 |
266 |
266 |
集合竞价 |
| 09:18:30 |
7.7 |
266 |
266 |
集合竞价 |
| 09:18:39 |
7.65 |
482 |
482 |
集合竞价 |
| 09:18:48 |
7.7 |
266 |
266 |
集合竞价 |
| 09:18:57 |
7.93 |
69 |
69 |
集合竞价 |
| 09:19:24 |
7.93 |
69 |
69 |
集合竞价 |
| 09:19:33 |
7.93 |
69 |
69 |
集合竞价 |
| 09:19:42 |
7.93 |
69 |
69 |
集合竞价 |
| 09:19:51 |
7.93 |
70 |
70 |
集合竞价 |
| 09:20:00 |
7.93 |
75 |
75 |
集合竞价 |
| 09:20:12 |
7.92 |
90 |
90 |
集合竞价 |
| 09:20:30 |
7.92 |
90 |
90 |
集合竞价 |
| 09:21:42 |
7.92 |
100 |
100 |
集合竞价 |
| 09:21:51 |
7.91 |
100 |
100 |
集合竞价 |
| 09:22:09 |
7.9 |
110 |
110 |
集合竞价 |
| 09:22:18 |
7.9 |
110 |
110 |
集合竞价 |
| 09:22:27 |
7.88 |
125 |
125 |
集合竞价 |
| 09:22:36 |
7.88 |
125 |
125 |
集合竞价 |
| 09:22:45 |
7.88 |
155 |
155 |
集合竞价 |
| 09:22:54 |
7.88 |
155 |
155 |
集合竞价 |
| 09:23:03 |
7.86 |
214 |
214 |
集合竞价 |
| 09:23:12 |
7.85 |
274 |
274 |
集合竞价 |
| 09:23:21 |
7.85 |
274 |
274 |
集合竞价 |
| 09:23:30 |
7.84 |
274 |
274 |
集合竞价 |
| 09:23:39 |
7.84 |
335 |
335 |
集合竞价 |
| 09:23:48 |
7.8 |
389 |
389 |
集合竞价 |
| 09:23:57 |
7.8 |
389 |
389 |
集合竞价 |
| 09:24:06 |
7.79 |
439 |
439 |
集合竞价 |
| 09:24:15 |
7.8 |
524 |
524 |
集合竞价 |
| 09:24:24 |
7.8 |
564 |
564 |
集合竞价 |
| 09:24:33 |
7.7 |
954 |
954 |
集合竞价 |
| 09:24:42 |
7.67 |
1101 |
1101 |
集合竞价 |
| 09:24:51 |
7.7 |
1558 |
1558 |
集合竞价 |
| 09:25:00 |
7.7 |
1603 |
1603 |
集合竞价 |
| 09:25:03 |
7.7 |
1610 |
3213 |
卖出 |
| 09:30:03 |
7.72 |
1198 |
4411 |
买入 |
| 09:30:06 |
7.72 |
827 |
5238 |
卖出 |
| 09:30:09 |
7.75 |
168 |
5406 |
买入 |
| 09:30:12 |
7.76 |
26 |
5432 |
买入 |
| 09:30:15 |
7.74 |
222 |
5654 |
卖出 |
| 09:30:18 |
7.76 |
235 |
5889 |
买入 |
| 09:30:21 |
7.73 |
420 |
6309 |
卖出 |
| 09:30:24 |
7.72 |
217 |
6526 |
卖出 |
| 09:30:27 |
7.71 |
386 |
6912 |
卖出 |
| 09:30:30 |
7.7 |
51 |
6963 |
卖出 |
| 09:30:33 |
7.73 |
298 |
7261 |
买入 |
| 09:30:36 |
7.71 |
103 |
7364 |
卖出 |
| 09:30:39 |
7.71 |
126 |
7490 |
买入 |
| 09:30:42 |
7.71 |
149 |
7639 |
买入 |
| 09:30:45 |
7.7 |
302 |
7941 |
卖出 |
| 09:30:48 |
7.72 |
396 |
8337 |
买入 |
| 09:30:51 |
7.7 |
222 |
8559 |
卖出 |
| 09:30:54 |
7.7 |
571 |
9130 |
卖出 |
| 09:30:57 |
7.71 |
65 |
9195 |
买入 |
| 09:31:00 |
7.7 |
416 |
9611 |
卖出 |
| 09:31:03 |
7.72 |
33 |
9644 |
买入 |
| 09:31:06 |
7.77 |
183 |
9827 |
买入 |
| 09:31:09 |
7.72 |
200 |
10027 |
卖出 |
| 09:31:12 |
7.77 |
32 |
10059 |
买入 |
| 09:31:15 |
7.78 |
58 |
10117 |
买入 |
| 09:31:18 |
7.76 |
63 |
10180 |
卖出 |
| 09:31:21 |
7.78 |
108 |
10288 |
买入 |
| 09:31:24 |
7.78 |
91 |
10379 |
买入 |
| 09:31:27 |
7.75 |
211 |
10590 |
卖出 |
| 09:31:30 |
7.77 |
178 |
10768 |
买入 |
| 09:31:33 |
7.75 |
279 |
11047 |
卖出 |
| 09:31:36 |
7.74 |
310 |
11357 |
卖出 |
| 09:31:39 |
7.73 |
264 |
11621 |
买入 |
| 09:31:42 |
7.73 |
234 |
11855 |
买入 |
| 09:31:45 |
7.74 |
128 |
11983 |
买入 |
| 09:31:48 |
7.74 |
47 |
12030 |
卖出 |
| 09:31:51 |
7.75 |
55 |
12085 |
买入 |
| 09:31:54 |
7.75 |
54 |
12139 |
买入 |
| 09:31:57 |
7.74 |
59 |
12198 |
卖出 |
| 09:32:00 |
7.75 |
547 |
12745 |
买入 |
| 09:32:03 |
7.75 |
197 |
12942 |
卖出 |
| 09:32:06 |
7.75 |
35 |
12977 |
卖出 |
| 09:32:09 |
7.76 |
7 |
12984 |
卖出 |
| 09:32:12 |
7.78 |
21 |
13005 |
买入 |
| 09:32:15 |
7.78 |
8 |
13013 |
买入 |
| 09:32:18 |
7.78 |
547 |
13560 |
卖出 |
| 09:32:21 |
7.78 |
20 |
13580 |
买入 |
| 09:32:24 |
7.79 |
159 |
13739 |
买入 |
| 09:32:27 |
7.78 |
79 |
13818 |
卖出 |
| 09:32:30 |
7.79 |
341 |
14159 |
买入 |
| 09:32:33 |
7.78 |
86 |
14245 |
卖出 |
| 09:32:36 |
7.77 |
314 |
14559 |
卖出 |
| 09:32:39 |
7.76 |
220 |
14779 |
卖出 |
| 09:32:42 |
7.76 |
3 |
14782 |
卖出 |
| 09:32:45 |
7.77 |
37 |
14819 |
买入 |
| 09:32:48 |
7.76 |
85 |
14904 |
卖出 |
| 09:32:51 |
7.76 |
10 |
14914 |
买入 |
| 09:32:54 |
7.75 |
19 |
14933 |
卖出 |
| 09:32:57 |
7.76 |
143 |
15076 |
买入 |
| 09:33:00 |
7.75 |
97 |
15173 |
卖出 |
| 09:33:03 |
7.76 |
33 |
15206 |
买入 |
| 09:33:06 |
7.77 |
49 |
15255 |
买入 |
| 09:33:09 |
7.77 |
51 |
15306 |
买入 |
| 09:33:12 |
7.77 |
122 |
15428 |
买入 |
| 09:33:15 |
7.76 |
72 |
15500 |
卖出 |
| 09:33:18 |
7.77 |
63 |
15563 |
买入 |
| 09:33:21 |
7.77 |
308 |
15871 |
买入 |
| 09:33:24 |
7.78 |
82 |
15953 |
买入 |
| 09:33:27 |
7.77 |
55 |
16008 |
卖出 |
| 09:33:30 |
7.79 |
199 |
16207 |
买入 |
| 09:33:33 |
7.78 |
95 |
16302 |
卖出 |
| 09:33:36 |
7.78 |
13 |
16315 |
卖出 |
| 09:33:39 |
7.79 |
21 |
16336 |
买入 |
| 09:33:42 |
7.8 |
240 |
16576 |
买入 |
| 09:33:45 |
7.8 |
51 |
16627 |
买入 |
| 09:33:48 |
7.79 |
39 |
16666 |
卖出 |
| 09:33:51 |
7.81 |
21 |
16687 |
买入 |
| 09:33:54 |
7.81 |
14 |
16701 |
买入 |
| 09:33:57 |
7.81 |
125 |
16826 |
买入 |
| 09:34:00 |
7.81 |
129 |
16955 |
卖出 |
| 09:34:03 |
7.81 |
14 |
16969 |
卖出 |
| 09:34:06 |
7.8 |
90 |
17059 |
卖出 |
| 09:34:09 |
7.78 |
188 |
17247 |
卖出 |
| 09:34:12 |
7.77 |
487 |
17734 |
卖出 |
| 09:34:15 |
7.77 |
124 |
17858 |
卖出 |
| 09:34:18 |
7.78 |
25 |
17883 |
买入 |
| 09:34:21 |
7.78 |
28 |
17911 |
卖出 |
| 09:34:24 |
7.77 |
90 |
18001 |
卖出 |
| 09:34:27 |
7.77 |
76 |
18077 |
买入 |
| 09:34:30 |
7.76 |
118 |
18195 |
卖出 |
| 09:34:33 |
7.76 |
276 |
18471 |
卖出 |
| 09:34:36 |
7.76 |
201 |
18672 |
买入 |
| 09:34:39 |
7.75 |
185 |
18857 |
卖出 |
| 09:34:42 |
7.74 |
761 |
19618 |
卖出 |
| 09:34:45 |
7.75 |
126 |
19744 |
买入 |
| 09:34:48 |
7.74 |
120 |
19864 |
卖出 |
| 09:34:51 |
7.74 |
16 |
19880 |
买入 |
| 09:34:54 |
7.74 |
42 |
19922 |
买入 |
| 09:34:57 |
7.73 |
279 |
20201 |
卖出 |
| 09:35:00 |
7.73 |
101 |
20302 |
买入 |
| 09:35:03 |
7.72 |
23 |
20325 |
卖出 |
| 09:35:06 |
7.73 |
103 |
20428 |
买入 |
| 09:35:09 |
7.72 |
201 |
20629 |
卖出 |
| 09:35:12 |
7.71 |
100 |
20729 |
卖出 |
| 09:35:15 |
7.71 |
1215 |
21944 |
卖出 |
| 09:35:18 |
7.72 |
48 |
21992 |
买入 |
| 09:35:21 |
7.71 |
123 |
22115 |
卖出 |
| 09:35:24 |
7.71 |
107 |
22222 |
卖出 |
| 09:35:27 |
7.72 |
345 |
22567 |
买入 |
| 09:35:30 |
7.71 |
1 |
22568 |
卖出 |
| 09:35:33 |
7.71 |
56 |
22624 |
卖出 |
| 09:35:36 |
7.72 |
305 |
22929 |
买入 |
| 09:35:39 |
7.71 |
68 |
22997 |
卖出 |
| 09:35:42 |
7.71 |
225 |
23222 |
卖出 |
| 09:35:45 |
7.71 |
144 |
23366 |
买入 |
| 09:35:48 |
7.71 |
45 |
23411 |
买入 |
| 09:35:51 |
7.71 |
98 |
23509 |
买入 |
| 09:35:54 |
7.7 |
886 |
24395 |
卖出 |
| 09:35:57 |
7.7 |
152 |
24547 |
卖出 |
| 09:36:00 |
7.71 |
284 |
24831 |
买入 |
| 09:36:03 |
7.71 |
92 |
24923 |
卖出 |
| 09:36:06 |
7.71 |
167 |
25090 |
买入 |
| 09:36:09 |
7.71 |
270 |
25360 |
卖出 |
| 09:36:12 |
7.71 |
148 |
25508 |
买入 |
| 09:36:15 |
7.72 |
365 |
25873 |
买入 |
| 09:36:18 |
7.74 |
27 |
25900 |
买入 |
| 09:36:21 |
7.72 |
54 |
25954 |
卖出 |
| 09:36:24 |
7.74 |
17 |
25971 |
买入 |
| 09:36:27 |
7.73 |
127 |
26098 |
卖出 |
| 09:36:30 |
7.73 |
41 |
26139 |
买入 |
| 09:36:36 |
7.73 |
42 |
26181 |
卖出 |
| 09:36:39 |
7.75 |
51 |
26232 |
买入 |
| 09:36:48 |
7.77 |
50 |
26282 |
买入 |
| 09:36:51 |
7.75 |
36 |
26318 |
卖出 |
| 09:36:54 |
7.75 |
7 |
26325 |
卖出 |
| 09:36:57 |
7.77 |
25 |
26350 |
买入 |
| 09:37:00 |
7.8 |
208 |
26558 |
买入 |
| 09:37:03 |
7.78 |
206 |
26764 |
卖出 |
| 09:37:06 |
7.78 |
3 |
26767 |
卖出 |
| 09:37:09 |
7.8 |
33 |
26800 |
卖出 |
| 09:37:12 |
7.78 |
8 |
26808 |
卖出 |
| 09:37:15 |
7.8 |
30 |
26838 |
买入 |
| 09:37:18 |
7.8 |
17 |
26855 |
卖出 |
| 09:37:21 |
7.81 |
88 |
26943 |
买入 |
| 09:37:24 |
7.81 |
110 |
27053 |
卖出 |
| 09:37:27 |
7.78 |
87 |
27140 |
卖出 |
| 09:37:30 |
7.8 |
138 |
27278 |
买入 |
| 09:37:33 |
7.8 |
174 |
27452 |
买入 |
| 09:37:36 |
7.8 |
26 |
27478 |
卖出 |
| 09:37:39 |
7.8 |
1 |
27479 |
卖出 |
| 09:37:42 |
7.8 |
82 |
27561 |
卖出 |
| 09:37:45 |
7.81 |
74 |
27635 |
买入 |
| 09:37:48 |
7.81 |
35 |
27670 |
买入 |
| 09:37:51 |
7.8 |
30 |
27700 |
卖出 |
| 09:37:54 |
7.8 |
1 |
27701 |
买入 |
| 09:37:57 |
7.8 |
54 |
27755 |
买入 |
| 09:38:00 |
7.8 |
74 |
27829 |
买入 |
| 09:38:03 |
7.8 |
10 |
27839 |
买入 |
| 09:38:06 |
7.78 |
71 |
27910 |
卖出 |
| 09:38:12 |
7.78 |
167 |
28077 |
卖出 |
| 09:38:15 |
7.78 |
24 |
28101 |
卖出 |
| 09:38:18 |
7.81 |
45 |
28146 |
买入 |
| 09:38:21 |
7.8 |
51 |
28197 |
买入 |
| 09:38:24 |
7.79 |
3 |
28200 |
卖出 |
| 09:38:27 |
7.79 |
11 |
28211 |
卖出 |
| 09:38:30 |
7.78 |
40 |
28251 |
卖出 |
| 09:38:33 |
7.79 |
86 |
28337 |
卖出 |
| 09:38:36 |
7.79 |
7 |
28344 |
卖出 |
| 09:38:39 |
7.79 |
510 |
28854 |
卖出 |
| 09:38:42 |
7.79 |
78 |
28932 |
买入 |
| 09:38:45 |
7.8 |
23 |
28955 |
买入 |
| 09:38:48 |
7.77 |
11 |
28966 |
卖出 |
| 09:38:54 |
7.8 |
37 |
29003 |
买入 |
| 09:39:03 |
7.81 |
22 |
29025 |
买入 |
| 09:39:06 |
7.8 |
20 |
29045 |
卖出 |
| 09:39:09 |
7.8 |
17 |
29062 |
卖出 |
| 09:39:15 |
7.8 |
100 |
29162 |
卖出 |
| 09:39:18 |
7.8 |
57 |
29219 |
卖出 |
| 09:39:21 |
7.81 |
25 |
29244 |
买入 |
| 09:39:24 |
7.81 |
57 |
29301 |
买入 |
| 09:39:27 |
7.8 |
20 |
29321 |
卖出 |
| 09:39:30 |
7.78 |
47 |
29368 |
卖出 |
| 09:39:33 |
7.79 |
49 |
29417 |
买入 |
| 09:39:36 |
7.8 |
36 |
29453 |
买入 |
| 09:39:39 |
7.78 |
23 |
29476 |
卖出 |
| 09:39:45 |
7.79 |
5 |
29481 |
买入 |
| 09:39:48 |
7.78 |
69 |
29550 |
卖出 |
| 09:39:51 |
7.78 |
20 |
29570 |
卖出 |
| 09:39:54 |
7.78 |
115 |
29685 |
卖出 |
| 09:39:57 |
7.78 |
3 |
29688 |
卖出 |
| 09:40:00 |
7.78 |
9 |
29697 |
卖出 |
| 09:40:03 |
7.78 |
31 |
29728 |
卖出 |
| 09:40:06 |
7.77 |
112 |
29840 |
卖出 |
| 09:40:09 |
7.78 |
31 |
29871 |
买入 |
| 09:40:15 |
7.77 |
81 |
29952 |
卖出 |
| 09:40:18 |
7.77 |
271 |
30223 |
卖出 |
| 09:40:21 |
7.77 |
210 |
30433 |
买入 |
| 09:40:24 |
7.77 |
6 |
30439 |
买入 |
| 09:40:27 |
7.76 |
63 |
30502 |
卖出 |
| 09:40:30 |
7.76 |
18 |
30520 |
卖出 |
| 09:40:36 |
7.76 |
114 |
30634 |
卖出 |
| 09:40:39 |
7.76 |
35 |
30669 |
买入 |
| 09:40:45 |
7.76 |
16 |
30685 |
买入 |
| 09:40:48 |
7.75 |
64 |
30749 |
卖出 |
| 09:40:51 |
7.75 |
275 |
31024 |
卖出 |
| 09:40:54 |
7.74 |
109 |
31133 |
卖出 |
| 09:40:57 |
7.75 |
130 |
31263 |
买入 |
| 09:41:00 |
7.73 |
154 |
31417 |
卖出 |
| 09:41:03 |
7.74 |
47 |
31464 |
买入 |
| 09:41:06 |
7.75 |
127 |
31591 |
买入 |
| 09:41:09 |
7.74 |
25 |
31616 |
卖出 |
| 09:41:12 |
7.75 |
67 |
31683 |
买入 |
| 09:41:15 |
7.75 |
305 |
31988 |
卖出 |
| 09:41:18 |
7.74 |
35 |
32023 |
卖出 |
| 09:41:21 |
7.76 |
198 |
32221 |
买入 |
| 09:41:24 |
7.77 |
20 |
32241 |
卖出 |
| 09:41:27 |
7.75 |
69 |
32310 |
卖出 |
| 09:41:33 |
7.75 |
13 |
32323 |
卖出 |
| 09:41:36 |
7.77 |
26 |
32349 |
买入 |
| 09:41:39 |
7.77 |
25 |
32374 |
买入 |
| 09:41:42 |
7.77 |
5 |
32379 |
买入 |
| 09:41:45 |
7.76 |
29 |
32408 |
卖出 |
| 09:41:48 |
7.76 |
5 |
32413 |
卖出 |
| 09:41:51 |
7.77 |
5 |
32418 |
买入 |
| 09:41:54 |
7.76 |
24 |
32442 |
卖出 |
| 09:42:00 |
7.77 |
12 |
32454 |
卖出 |
| 09:42:03 |
7.78 |
31 |
32485 |
买入 |
| 09:42:06 |
7.77 |
29 |
32514 |
卖出 |
| 09:42:09 |
7.78 |
5 |
32519 |
卖出 |
| 09:42:15 |
7.78 |
140 |
32659 |
卖出 |
| 09:42:21 |
7.79 |
10 |
32669 |
卖出 |
| 09:42:24 |
7.79 |
9 |
32678 |
卖出 |
| 09:42:30 |
7.8 |
51 |
32729 |
买入 |
| 09:42:33 |
7.8 |
3 |
32732 |
买入 |
| 09:42:36 |
7.8 |
65 |
32797 |
买入 |
| 09:42:39 |
7.8 |
36 |
32833 |
买入 |
| 09:42:42 |
7.8 |
90 |
32923 |
买入 |
| 09:42:45 |
7.8 |
23 |
32946 |
卖出 |
| 09:42:48 |
7.8 |
1 |
32947 |
卖出 |
| 09:42:51 |
7.8 |
5 |
32952 |
卖出 |
| 09:42:57 |
7.81 |
68 |
33020 |
买入 |
| 09:43:00 |
7.8 |
189 |
33209 |
卖出 |
| 09:43:03 |
7.81 |
20 |
33229 |
买入 |
| 09:43:06 |
7.81 |
68 |
33297 |
卖出 |
| 09:43:09 |
7.79 |
397 |
33694 |
卖出 |
| 09:43:12 |
7.78 |
210 |
33904 |
卖出 |
| 09:43:15 |
7.77 |
143 |
34047 |
卖出 |
| 09:43:18 |
7.79 |
51 |
34098 |
买入 |
| 09:43:21 |
7.77 |
63 |
34161 |
卖出 |
| 09:43:24 |
7.77 |
54 |
34215 |
卖出 |
| 09:43:27 |
7.78 |
41 |
34256 |
买入 |
| 09:43:30 |
7.76 |
47 |
34303 |
卖出 |
| 09:43:33 |
7.76 |
54 |
34357 |
卖出 |
| 09:43:36 |
7.76 |
23 |
34380 |
卖出 |
| 09:43:39 |
7.76 |
28 |
34408 |
卖出 |
| 09:43:42 |
7.77 |
21 |
34429 |
买入 |
| 09:43:45 |
7.77 |
161 |
34590 |
卖出 |