金石亚药[300434]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.29 |
2 |
2 |
集合竞价 |
| 09:15:12 |
8.48 |
2 |
2 |
集合竞价 |
| 09:18:57 |
8.48 |
2 |
2 |
集合竞价 |
| 09:20:39 |
8.48 |
59 |
59 |
集合竞价 |
| 09:23:03 |
8.44 |
63 |
63 |
集合竞价 |
| 09:23:57 |
8.44 |
63 |
63 |
集合竞价 |
| 09:24:06 |
8.44 |
68 |
68 |
集合竞价 |
| 09:24:24 |
8.44 |
79 |
79 |
集合竞价 |
| 09:24:33 |
8.45 |
80 |
80 |
集合竞价 |
| 09:24:51 |
8.46 |
80 |
80 |
集合竞价 |
| 09:25:03 |
8.48 |
80 |
160 |
卖出 |
| 09:30:03 |
8.55 |
145 |
305 |
买入 |
| 09:30:06 |
8.48 |
52 |
357 |
卖出 |
| 09:30:09 |
8.45 |
132 |
489 |
卖出 |
| 09:30:12 |
8.45 |
83 |
572 |
卖出 |
| 09:30:15 |
8.47 |
16 |
588 |
买入 |
| 09:30:18 |
8.49 |
60 |
648 |
买入 |
| 09:30:21 |
8.49 |
34 |
682 |
卖出 |
| 09:30:24 |
8.5 |
18 |
700 |
买入 |
| 09:30:27 |
8.5 |
12 |
712 |
卖出 |
| 09:30:30 |
8.5 |
5 |
717 |
买入 |
| 09:30:33 |
8.47 |
8 |
725 |
卖出 |
| 09:30:36 |
8.47 |
3 |
728 |
卖出 |
| 09:30:39 |
8.47 |
3 |
731 |
买入 |
| 09:30:42 |
8.5 |
8 |
739 |
买入 |
| 09:30:45 |
8.51 |
9 |
748 |
买入 |
| 09:30:48 |
8.5 |
11 |
759 |
买入 |
| 09:30:51 |
8.5 |
11 |
770 |
卖出 |
| 09:30:54 |
8.51 |
4 |
774 |
买入 |
| 09:30:57 |
8.51 |
1 |
775 |
卖出 |
| 09:31:00 |
8.5 |
22 |
797 |
卖出 |
| 09:31:03 |
8.5 |
6 |
803 |
卖出 |
| 09:31:06 |
8.52 |
5 |
808 |
买入 |
| 09:31:12 |
8.5 |
3 |
811 |
卖出 |
| 09:31:15 |
8.51 |
16 |
827 |
买入 |
| 09:31:18 |
8.5 |
15 |
842 |
买入 |
| 09:31:21 |
8.5 |
4 |
846 |
卖出 |
| 09:31:24 |
8.49 |
15 |
861 |
卖出 |
| 09:31:27 |
8.49 |
9 |
870 |
卖出 |
| 09:31:30 |
8.49 |
14 |
884 |
买入 |
| 09:31:33 |
8.5 |
38 |
922 |
买入 |
| 09:31:36 |
8.48 |
32 |
954 |
卖出 |
| 09:31:39 |
8.48 |
12 |
966 |
买入 |
| 09:31:42 |
8.48 |
2 |
968 |
买入 |
| 09:31:45 |
8.48 |
11 |
979 |
买入 |
| 09:31:48 |
8.48 |
10 |
989 |
买入 |
| 09:31:51 |
8.48 |
15 |
1004 |
买入 |
| 09:31:54 |
8.47 |
2 |
1006 |
卖出 |
| 09:32:00 |
8.48 |
503 |
1509 |
买入 |
| 09:32:03 |
8.48 |
2 |
1511 |
卖出 |
| 09:32:06 |
8.52 |
20 |
1531 |
买入 |
| 09:32:09 |
8.53 |
16 |
1547 |
买入 |
| 09:32:12 |
8.53 |
47 |
1594 |
买入 |
| 09:32:15 |
8.53 |
43 |
1637 |
卖出 |
| 09:32:21 |
8.54 |
16 |
1653 |
买入 |
| 09:32:24 |
8.54 |
1 |
1654 |
卖出 |
| 09:32:30 |
8.54 |
20 |
1674 |
卖出 |
| 09:32:33 |
8.55 |
37 |
1711 |
买入 |
| 09:32:42 |
8.54 |
5 |
1716 |
买入 |
| 09:32:45 |
8.54 |
5 |
1721 |
卖出 |
| 09:32:48 |
8.54 |
42 |
1763 |
卖出 |
| 09:32:51 |
8.54 |
36 |
1799 |
卖出 |
| 09:32:54 |
8.54 |
15 |
1814 |
卖出 |
| 09:32:57 |
8.54 |
5 |
1819 |
卖出 |
| 09:33:00 |
8.55 |
24 |
1843 |
买入 |
| 09:33:03 |
8.55 |
41 |
1884 |
卖出 |
| 09:33:12 |
8.55 |
3 |
1887 |
卖出 |
| 09:33:24 |
8.55 |
3 |
1890 |
卖出 |
| 09:33:30 |
8.56 |
4 |
1894 |
买入 |
| 09:33:33 |
8.56 |
18 |
1912 |
买入 |
| 09:33:36 |
8.56 |
5 |
1917 |
买入 |
| 09:33:39 |
8.55 |
103 |
2020 |
卖出 |
| 09:33:48 |
8.56 |
1 |
2021 |
卖出 |
| 09:33:51 |
8.55 |
17 |
2038 |
卖出 |
| 09:33:54 |
8.55 |
1 |
2039 |
卖出 |
| 09:33:57 |
8.55 |
1 |
2040 |
卖出 |
| 09:34:00 |
8.56 |
4 |
2044 |
买入 |
| 09:34:03 |
8.55 |
35 |
2079 |
卖出 |
| 09:34:06 |
8.55 |
50 |
2129 |
买入 |
| 09:34:09 |
8.56 |
4 |
2133 |
买入 |
| 09:34:12 |
8.57 |
20 |
2153 |
买入 |
| 09:34:15 |
8.56 |
1 |
2154 |
卖出 |
| 09:34:24 |
8.57 |
12 |
2166 |
买入 |
| 09:34:30 |
8.56 |
2 |
2168 |
买入 |
| 09:34:33 |
8.56 |
12 |
2180 |
买入 |
| 09:34:36 |
8.56 |
5 |
2185 |
卖出 |
| 09:34:42 |
8.58 |
3 |
2188 |
买入 |
| 09:34:45 |
8.58 |
4 |
2192 |
买入 |
| 09:34:48 |
8.56 |
14 |
2206 |
卖出 |
| 09:34:54 |
8.59 |
22 |
2228 |
买入 |
| 09:34:57 |
8.57 |
13 |
2241 |
卖出 |
| 09:35:00 |
8.57 |
1 |
2242 |
卖出 |
| 09:35:03 |
8.57 |
1 |
2243 |
卖出 |
| 09:35:09 |
8.58 |
1 |
2244 |
买入 |
| 09:35:21 |
8.58 |
3 |
2247 |
买入 |
| 09:35:24 |
8.56 |
1 |
2248 |
卖出 |
| 09:35:33 |
8.54 |
5 |
2253 |
卖出 |
| 09:35:36 |
8.54 |
8 |
2261 |
卖出 |
| 09:35:39 |
8.54 |
78 |
2339 |
卖出 |
| 09:35:45 |
8.56 |
6 |
2345 |
买入 |
| 09:35:48 |
8.54 |
2 |
2347 |
卖出 |
| 09:35:54 |
8.54 |
3 |
2350 |
卖出 |
| 09:36:00 |
8.53 |
6 |
2356 |
卖出 |
| 09:36:03 |
8.53 |
1 |
2357 |
卖出 |
| 09:36:15 |
8.53 |
150 |
2507 |
卖出 |
| 09:36:18 |
8.53 |
5 |
2512 |
卖出 |
| 09:36:21 |
8.53 |
22 |
2534 |
卖出 |
| 09:36:24 |
8.55 |
10 |
2544 |
买入 |
| 09:36:30 |
8.55 |
401 |
2945 |
买入 |
| 09:36:36 |
8.54 |
1 |
2946 |
买入 |
| 09:36:48 |
8.54 |
1 |
2947 |
买入 |
| 09:36:51 |
8.55 |
4 |
2951 |
买入 |
| 09:36:54 |
8.54 |
1 |
2952 |
卖出 |
| 09:37:03 |
8.52 |
50 |
3002 |
卖出 |
| 09:37:06 |
8.55 |
4 |
3006 |
买入 |
| 09:37:09 |
8.55 |
1 |
3007 |
买入 |
| 09:37:12 |
8.54 |
46 |
3053 |
卖出 |
| 09:37:15 |
8.54 |
1 |
3054 |
买入 |
| 09:37:18 |
8.53 |
1 |
3055 |
卖出 |
| 09:37:21 |
8.55 |
15 |
3070 |
买入 |
| 09:37:24 |
8.55 |
5 |
3075 |
卖出 |
| 09:37:27 |
8.55 |
1 |
3076 |
卖出 |
| 09:37:30 |
8.52 |
6 |
3082 |
卖出 |
| 09:37:33 |
8.52 |
1 |
3083 |
卖出 |
| 09:37:45 |
8.52 |
5 |
3088 |
卖出 |
| 09:37:48 |
8.53 |
17 |
3105 |
买入 |
| 09:37:54 |
8.53 |
1 |
3106 |
卖出 |
| 09:37:57 |
8.54 |
6 |
3112 |
买入 |
| 09:38:00 |
8.54 |
4 |
3116 |
买入 |
| 09:38:03 |
8.53 |
1 |
3117 |
卖出 |
| 09:38:15 |
8.54 |
1 |
3118 |
卖出 |
| 09:38:21 |
8.55 |
2 |
3120 |
买入 |
| 09:38:24 |
8.54 |
1 |
3121 |
卖出 |
| 09:38:33 |
8.55 |
29 |
3150 |
买入 |
| 09:38:39 |
8.55 |
5 |
3155 |
买入 |
| 09:38:45 |
8.54 |
1 |
3156 |
卖出 |
| 09:38:54 |
8.54 |
2 |
3158 |
卖出 |
| 09:39:03 |
8.54 |
2 |
3160 |
卖出 |
| 09:39:06 |
8.55 |
3 |
3163 |
买入 |
| 09:39:09 |
8.54 |
7 |
3170 |
卖出 |
| 09:39:12 |
8.56 |
21 |
3191 |
买入 |
| 09:39:15 |
8.56 |
5 |
3196 |
卖出 |
| 09:39:18 |
8.55 |
2 |
3198 |
卖出 |
| 09:39:21 |
8.55 |
4 |
3202 |
卖出 |
| 09:39:24 |
8.56 |
41 |
3243 |
买入 |
| 09:39:30 |
8.56 |
1 |
3244 |
买入 |
| 09:39:33 |
8.56 |
12 |
3256 |
买入 |
| 09:39:45 |
8.55 |
12 |
3268 |
卖出 |
| 09:39:51 |
8.57 |
48 |
3316 |
买入 |
| 09:39:54 |
8.56 |
1 |
3317 |
卖出 |
| 09:39:57 |
8.56 |
3 |
3320 |
卖出 |
| 09:40:03 |
8.56 |
4 |
3324 |
卖出 |
| 09:40:06 |
8.56 |
4 |
3328 |
卖出 |
| 09:40:09 |
8.56 |
7 |
3335 |
卖出 |
| 09:40:12 |
8.58 |
29 |
3364 |
买入 |
| 09:40:15 |
8.58 |
24 |
3388 |
买入 |
| 09:40:18 |
8.58 |
1 |
3389 |
买入 |
| 09:40:24 |
8.57 |
1 |
3390 |
卖出 |
| 09:40:27 |
8.58 |
3 |
3393 |
买入 |
| 09:40:33 |
8.58 |
2 |
3395 |
买入 |
| 09:40:45 |
8.57 |
1 |
3396 |
卖出 |
| 09:40:51 |
8.58 |
48 |
3444 |
买入 |
| 09:40:54 |
8.57 |
1 |
3445 |
卖出 |
| 09:40:57 |
8.58 |
7 |
3452 |
买入 |
| 09:41:03 |
8.57 |
1 |
3453 |
卖出 |
| 09:41:15 |
8.57 |
1 |
3454 |
卖出 |
| 09:41:18 |
8.57 |
2 |
3456 |
卖出 |
| 09:41:21 |
8.56 |
17 |
3473 |
卖出 |
| 09:41:33 |
8.55 |
15 |
3488 |
卖出 |
| 09:41:36 |
8.55 |
3 |
3491 |
卖出 |
| 09:41:42 |
8.54 |
137 |
3628 |
卖出 |
| 09:41:45 |
8.57 |
38 |
3666 |
买入 |
| 09:41:48 |
8.54 |
1 |
3667 |
卖出 |
| 09:42:00 |
8.56 |
7 |
3674 |
买入 |
| 09:42:03 |
8.56 |
7 |
3681 |
卖出 |
| 09:42:06 |
8.57 |
5 |
3686 |
买入 |
| 09:42:09 |
8.57 |
1 |
3687 |
买入 |
| 09:42:15 |
8.56 |
1 |
3688 |
卖出 |
| 09:42:21 |
8.56 |
9 |
3697 |
卖出 |
| 09:42:24 |
8.56 |
1 |
3698 |
卖出 |
| 09:42:33 |
8.57 |
6 |
3704 |
买入 |
| 09:42:39 |
8.58 |
4 |
3708 |
买入 |
| 09:42:45 |
8.57 |
1 |
3709 |
卖出 |
| 09:42:51 |
8.59 |
20 |
3729 |
买入 |
| 09:42:54 |
8.59 |
10 |
3739 |
卖出 |
| 09:43:00 |
8.59 |
2 |
3741 |
买入 |
| 09:43:03 |
8.59 |
11 |
3752 |
买入 |
| 09:43:15 |
8.59 |
21 |
3773 |
买入 |
| 09:43:18 |
8.59 |
2 |
3775 |
卖出 |
| 09:43:24 |
8.59 |
1 |
3776 |
卖出 |
| 09:43:33 |
8.59 |
2 |
3778 |
卖出 |
| 09:43:45 |
8.59 |
1 |
3779 |
卖出 |
| 09:43:48 |
8.59 |
3 |
3782 |
卖出 |
| 09:43:51 |
8.59 |
2 |
3784 |
卖出 |
| 09:43:54 |
8.59 |
4 |
3788 |
买入 |
| 09:43:57 |
8.59 |
14 |
3802 |
卖出 |
| 09:44:03 |
8.61 |
3 |
3805 |
买入 |
| 09:44:12 |
8.61 |
5 |
3810 |
卖出 |
| 09:44:15 |
8.61 |
2 |
3812 |
卖出 |
| 09:44:18 |
8.61 |
2 |
3814 |
卖出 |
| 09:44:21 |
8.62 |
10 |
3824 |
买入 |
| 09:44:24 |
8.6 |
35 |
3859 |
卖出 |
| 09:44:27 |
8.6 |
2 |
3861 |
卖出 |
| 09:44:33 |
8.6 |
1 |
3862 |
卖出 |
| 09:44:36 |
8.6 |
4 |
3866 |
卖出 |
| 09:44:42 |
8.63 |
73 |
3939 |
买入 |
| 09:44:45 |
8.61 |
2 |
3941 |
买入 |
| 09:44:54 |
8.61 |
1 |
3942 |
卖出 |
| 09:45:03 |
8.61 |
31 |
3973 |
卖出 |
| 09:45:06 |
8.63 |
1 |
3974 |
买入 |
| 09:45:12 |
8.63 |
79 |
4053 |
买入 |
| 09:45:15 |
8.62 |
1 |
4054 |
卖出 |
| 09:45:18 |
8.63 |
7 |
4061 |
买入 |
| 09:45:24 |
8.62 |
1 |
4062 |
卖出 |
| 09:45:27 |
8.63 |
13 |
4075 |
买入 |
| 09:45:33 |
8.62 |
1 |
4076 |
卖出 |
| 09:45:42 |
8.63 |
5 |
4081 |
买入 |
| 09:45:45 |
8.62 |
1 |
4082 |
卖出 |
| 09:45:54 |
8.62 |
3 |
4085 |
卖出 |
| 09:46:03 |
8.62 |
1 |
4086 |
卖出 |
| 09:46:09 |
8.63 |
9 |
4095 |
买入 |
| 09:46:12 |
8.63 |
6 |
4101 |
买入 |
| 09:46:15 |
8.62 |
1 |
4102 |
卖出 |
| 09:46:18 |
8.63 |
10 |
4112 |
买入 |
| 09:46:24 |
8.62 |
5 |
4117 |
卖出 |
| 09:46:33 |
8.62 |
1 |
4118 |
卖出 |
| 09:46:36 |
8.62 |
1 |
4119 |
卖出 |
| 09:46:42 |
8.62 |
60 |
4179 |
卖出 |
| 09:46:45 |
8.62 |
1 |
4180 |
卖出 |
| 09:46:54 |
8.63 |
1 |
4181 |
买入 |
| 09:46:57 |
8.63 |
14 |
4195 |
卖出 |
| 09:47:00 |
8.63 |
3 |
4198 |
卖出 |
| 09:47:03 |
8.63 |
24 |
4222 |
卖出 |
| 09:47:09 |
8.63 |
86 |
4308 |
卖出 |
| 09:47:12 |
8.63 |
2 |
4310 |
卖出 |
| 09:47:15 |
8.63 |
38 |
4348 |
卖出 |
| 09:47:24 |
8.63 |
1 |
4349 |
卖出 |
| 09:47:30 |
8.64 |
7 |
4356 |
买入 |
| 09:47:33 |
8.63 |
12 |
4368 |
卖出 |
| 09:47:36 |
8.64 |
6 |
4374 |
买入 |
| 09:47:39 |
8.64 |
10 |
4384 |
卖出 |
| 09:47:42 |
8.64 |
11 |
4395 |
卖出 |
| 09:47:45 |
8.64 |
3 |
4398 |
卖出 |
| 09:47:48 |
8.68 |
193 |
4591 |
买入 |
| 09:47:54 |
8.64 |
1 |
4592 |
卖出 |
| 09:48:03 |
8.65 |
1 |
4593 |
买入 |
| 09:48:12 |
8.7 |
50 |
4643 |
买入 |
| 09:48:15 |
8.7 |
2 |
4645 |
买入 |
| 09:48:21 |
8.7 |
141 |
4786 |
买入 |
| 09:48:27 |
8.69 |
1 |
4787 |
买入 |
| 09:48:30 |
8.7 |
2 |
4789 |
卖出 |
| 09:48:33 |
8.71 |
5 |
4794 |
买入 |
| 09:48:36 |
8.71 |
1 |
4795 |
卖出 |
| 09:48:39 |
8.71 |
6 |
4801 |
卖出 |
| 09:48:42 |
8.7 |
13 |
4814 |
卖出 |
| 09:48:45 |
8.7 |
1 |
4815 |
卖出 |
| 09:48:54 |
8.7 |
6 |
4821 |
买入 |
| 09:49:00 |
8.7 |
57 |
4878 |
卖出 |
| 09:49:03 |
8.7 |
4 |
4882 |
卖出 |
| 09:49:06 |
8.7 |
51 |
4933 |
卖出 |
| 09:49:09 |
8.7 |
2 |
4935 |
卖出 |
| 09:49:12 |
8.7 |
21 |
4956 |
卖出 |
| 09:49:24 |
8.67 |
14 |
4970 |
卖出 |
| 09:49:33 |
8.67 |
2 |
4972 |
卖出 |
| 09:49:45 |
8.67 |
1 |
4973 |
卖出 |
| 09:49:51 |
8.68 |
1 |
4974 |
买入 |
| 09:49:54 |
8.67 |
18 |
4992 |
卖出 |
| 09:50:03 |
8.67 |
1 |
4993 |
卖出 |
| 09:50:06 |
8.67 |
1 |
4994 |
卖出 |
| 09:50:09 |
8.67 |
5 |
4999 |
卖出 |
| 09:50:15 |
8.67 |
1 |
5000 |
卖出 |
| 09:50:18 |
8.64 |
310 |
5310 |
卖出 |
| 09:50:33 |
8.62 |
201 |
5511 |
卖出 |
| 09:50:45 |
8.64 |
1 |
5512 |
卖出 |
| 09:50:51 |
8.66 |
8 |
5520 |
买入 |
| 09:50:54 |
8.65 |
1 |
5521 |
卖出 |
| 09:51:00 |
8.68 |
29 |
5550 |
买入 |
| 09:51:03 |
8.66 |
25 |
5575 |
卖出 |
| 09:51:06 |
8.66 |
4 |
5579 |
卖出 |
| 09:51:24 |
8.65 |
1 |
5580 |
卖出 |
| 09:51:33 |
8.66 |
1 |
5581 |
买入 |
| 09:51:36 |
8.67 |
1 |
5582 |
买入 |
| 09:51:39 |
8.68 |
11 |
5593 |
买入 |
| 09:51:48 |
8.67 |
6 |
5599 |
买入 |
| 09:51:54 |
8.67 |
40 |
5639 |
买入 |
| 09:52:00 |
8.67 |
23 |
5662 |
买入 |
| 09:52:03 |
8.67 |
23 |
5685 |
买入 |
| 09:52:15 |
8.67 |
1 |
5686 |
卖出 |
| 09:52:21 |
8.68 |
18 |
5704 |
买入 |
| 09:52:24 |
8.67 |
1 |
5705 |
卖出 |
| 09:52:33 |
8.67 |
12 |
5717 |
卖出 |
| 09:52:45 |
8.67 |
1 |
5718 |
卖出 |
| 09:52:51 |
8.68 |
4 |
5722 |
买入 |
| 09:52:54 |
8.68 |
9 |
5731 |
买入 |
| 09:52:57 |
8.68 |
1 |
5732 |
买入 |
| 09:53:00 |
8.68 |
6 |
5738 |
买入 |
| 09:53:03 |
8.67 |
1 |
5739 |
卖出 |
| 09:53:06 |
8.71 |
67 |
5806 |
买入 |
| 09:53:18 |
8.72 |
4 |
5810 |
买入 |
| 09:53:24 |
8.71 |
1 |
5811 |
卖出 |