金证股份[600446]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.2 |
59 |
59 |
集合竞价 |
| 09:15:07 |
9.13 |
271 |
271 |
集合竞价 |
| 09:15:10 |
9.13 |
271 |
271 |
集合竞价 |
| 09:16:34 |
9.13 |
271 |
271 |
集合竞价 |
| 09:16:40 |
9.13 |
271 |
271 |
集合竞价 |
| 09:18:13 |
9.13 |
271 |
271 |
集合竞价 |
| 09:19:01 |
9.13 |
283 |
283 |
集合竞价 |
| 09:19:04 |
9.13 |
293 |
293 |
集合竞价 |
| 09:19:25 |
9.13 |
303 |
303 |
集合竞价 |
| 09:19:28 |
9.13 |
304 |
304 |
集合竞价 |
| 09:19:37 |
9.13 |
304 |
304 |
集合竞价 |
| 09:20:01 |
9.13 |
304 |
304 |
集合竞价 |
| 09:20:19 |
9.13 |
305 |
305 |
集合竞价 |
| 09:20:37 |
9.13 |
345 |
345 |
集合竞价 |
| 09:21:01 |
9.13 |
347 |
347 |
集合竞价 |
| 09:21:04 |
9.12 |
398 |
398 |
集合竞价 |
| 09:21:19 |
9.12 |
398 |
398 |
集合竞价 |
| 09:21:22 |
9.12 |
398 |
398 |
集合竞价 |
| 09:21:25 |
9.12 |
398 |
398 |
集合竞价 |
| 09:21:28 |
9.12 |
398 |
398 |
集合竞价 |
| 09:21:34 |
9.12 |
438 |
438 |
集合竞价 |
| 09:21:43 |
9.12 |
453 |
453 |
集合竞价 |
| 09:21:46 |
9.11 |
467 |
467 |
集合竞价 |
| 09:21:52 |
9.11 |
482 |
482 |
集合竞价 |
| 09:22:01 |
9.11 |
484 |
484 |
集合竞价 |
| 09:22:07 |
9.11 |
484 |
484 |
集合竞价 |
| 09:22:16 |
9.11 |
484 |
484 |
集合竞价 |
| 09:22:22 |
9.11 |
484 |
484 |
集合竞价 |
| 09:22:31 |
9.11 |
486 |
486 |
集合竞价 |
| 09:22:37 |
9.1 |
505 |
505 |
集合竞价 |
| 09:22:52 |
9.1 |
505 |
505 |
集合竞价 |
| 09:23:04 |
9.1 |
524 |
524 |
集合竞价 |
| 09:23:07 |
9.1 |
614 |
614 |
集合竞价 |
| 09:23:10 |
9.1 |
614 |
614 |
集合竞价 |
| 09:23:16 |
9.1 |
614 |
614 |
集合竞价 |
| 09:23:28 |
9.1 |
620 |
620 |
集合竞价 |
| 09:23:34 |
9.1 |
620 |
620 |
集合竞价 |
| 09:23:43 |
9.1 |
734 |
734 |
集合竞价 |
| 09:23:52 |
9.1 |
735 |
735 |
集合竞价 |
| 09:23:58 |
9.1 |
845 |
845 |
集合竞价 |
| 09:24:01 |
9.1 |
1013 |
1013 |
集合竞价 |
| 09:24:07 |
9.1 |
1040 |
1040 |
集合竞价 |
| 09:24:13 |
9.1 |
1063 |
1063 |
集合竞价 |
| 09:24:25 |
9.1 |
1063 |
1063 |
集合竞价 |
| 09:24:28 |
9.1 |
1083 |
1083 |
集合竞价 |
| 09:24:31 |
9.07 |
1096 |
1096 |
集合竞价 |
| 09:24:37 |
9.07 |
1101 |
1101 |
集合竞价 |
| 09:24:40 |
9.08 |
1232 |
1232 |
集合竞价 |
| 09:24:43 |
9.08 |
1232 |
1232 |
集合竞价 |
| 09:24:46 |
9.07 |
1238 |
1238 |
集合竞价 |
| 09:24:49 |
9.07 |
1248 |
1248 |
集合竞价 |
| 09:24:52 |
9.07 |
1248 |
1248 |
集合竞价 |
| 09:24:55 |
9.07 |
1254 |
1254 |
集合竞价 |
| 09:24:58 |
9.07 |
1262 |
1262 |
集合竞价 |
| 09:25:01 |
9.07 |
2042 |
2042 |
集合竞价 |
| 09:25:05 |
9.07 |
2042 |
4084 |
卖出 |
| 09:30:01 |
9.07 |
92 |
4176 |
卖出 |
| 09:30:04 |
9.07 |
511 |
4687 |
买入 |
| 09:30:07 |
9.04 |
393 |
5080 |
卖出 |
| 09:30:10 |
9.04 |
576 |
5656 |
买入 |
| 09:30:13 |
9.03 |
377 |
6033 |
卖出 |
| 09:30:16 |
9.04 |
494 |
6527 |
买入 |
| 09:30:19 |
9.04 |
890 |
7417 |
买入 |
| 09:30:22 |
9.04 |
241 |
7658 |
买入 |
| 09:30:25 |
9.05 |
108 |
7766 |
买入 |
| 09:30:28 |
9.03 |
117 |
7883 |
卖出 |
| 09:30:31 |
9.02 |
143 |
8026 |
卖出 |
| 09:30:34 |
9.04 |
41 |
8067 |
卖出 |
| 09:30:37 |
9.03 |
162 |
8229 |
卖出 |
| 09:30:40 |
9.02 |
347 |
8576 |
卖出 |
| 09:30:43 |
9.04 |
194 |
8770 |
买入 |
| 09:30:46 |
9.05 |
390 |
9160 |
买入 |
| 09:30:49 |
9.05 |
178 |
9338 |
买入 |
| 09:30:52 |
9.05 |
211 |
9549 |
卖出 |
| 09:30:55 |
9.06 |
140 |
9689 |
买入 |
| 09:30:58 |
9.06 |
215 |
9904 |
买入 |
| 09:31:01 |
9.06 |
66 |
9970 |
买入 |
| 09:31:04 |
9.07 |
541 |
10511 |
买入 |
| 09:31:07 |
9.07 |
107 |
10618 |
买入 |
| 09:31:10 |
9.07 |
34 |
10652 |
买入 |
| 09:31:13 |
9.07 |
96 |
10748 |
买入 |
| 09:31:16 |
9.07 |
17 |
10765 |
买入 |
| 09:31:19 |
9.07 |
18 |
10783 |
卖出 |
| 09:31:22 |
9.07 |
10 |
10793 |
卖出 |
| 09:31:25 |
9.08 |
60 |
10853 |
买入 |
| 09:31:28 |
9.07 |
168 |
11021 |
卖出 |
| 09:31:31 |
9.08 |
73 |
11094 |
买入 |
| 09:31:34 |
9.07 |
233 |
11327 |
卖出 |
| 09:31:37 |
9.07 |
37 |
11364 |
买入 |
| 09:31:40 |
9.08 |
34 |
11398 |
买入 |
| 09:31:46 |
9.07 |
166 |
11564 |
卖出 |
| 09:31:49 |
9.08 |
9 |
11573 |
买入 |
| 09:31:52 |
9.08 |
142 |
11715 |
买入 |
| 09:32:01 |
9.09 |
45 |
11760 |
买入 |
| 09:32:04 |
9.1 |
112 |
11872 |
买入 |
| 09:32:07 |
9.1 |
14 |
11886 |
买入 |
| 09:32:10 |
9.09 |
80 |
11966 |
卖出 |
| 09:32:13 |
9.09 |
2 |
11968 |
卖出 |
| 09:32:16 |
9.1 |
90 |
12058 |
买入 |
| 09:32:19 |
9.1 |
54 |
12112 |
卖出 |
| 09:32:22 |
9.11 |
173 |
12285 |
买入 |
| 09:32:25 |
9.11 |
150 |
12435 |
卖出 |
| 09:32:28 |
9.12 |
154 |
12589 |
买入 |
| 09:32:31 |
9.12 |
153 |
12742 |
买入 |
| 09:32:34 |
9.09 |
441 |
13183 |
卖出 |
| 09:32:37 |
9.1 |
61 |
13244 |
买入 |
| 09:32:40 |
9.09 |
41 |
13285 |
卖出 |
| 09:32:43 |
9.1 |
10 |
13295 |
买入 |
| 09:32:46 |
9.1 |
22 |
13317 |
卖出 |
| 09:32:49 |
9.1 |
56 |
13373 |
买入 |
| 09:32:52 |
9.1 |
19 |
13392 |
买入 |
| 09:32:55 |
9.1 |
6 |
13398 |
卖出 |
| 09:32:58 |
9.1 |
15 |
13413 |
卖出 |
| 09:33:01 |
9.11 |
70 |
13483 |
买入 |
| 09:33:04 |
9.11 |
18 |
13501 |
买入 |
| 09:33:07 |
9.11 |
42 |
13543 |
买入 |
| 09:33:10 |
9.11 |
42 |
13585 |
卖出 |
| 09:33:16 |
9.1 |
22 |
13607 |
卖出 |
| 09:33:19 |
9.1 |
145 |
13752 |
卖出 |
| 09:33:22 |
9.09 |
21 |
13773 |
卖出 |
| 09:33:25 |
9.09 |
258 |
14031 |
卖出 |
| 09:33:28 |
9.08 |
255 |
14286 |
卖出 |
| 09:33:31 |
9.08 |
152 |
14438 |
卖出 |
| 09:33:34 |
9.09 |
170 |
14608 |
买入 |
| 09:33:37 |
9.08 |
18 |
14626 |
卖出 |
| 09:33:40 |
9.08 |
57 |
14683 |
卖出 |
| 09:33:43 |
9.08 |
45 |
14728 |
卖出 |
| 09:33:46 |
9.09 |
3 |
14731 |
买入 |
| 09:33:49 |
9.09 |
21 |
14752 |
买入 |
| 09:33:52 |
9.09 |
62 |
14814 |
买入 |
| 09:33:55 |
9.08 |
149 |
14963 |
卖出 |
| 09:33:58 |
9.08 |
28 |
14991 |
买入 |
| 09:34:01 |
9.07 |
22 |
15013 |
卖出 |
| 09:34:04 |
9.08 |
30 |
15043 |
买入 |
| 09:34:07 |
9.08 |
35 |
15078 |
买入 |
| 09:34:10 |
9.08 |
22 |
15100 |
卖出 |
| 09:34:13 |
9.09 |
46 |
15146 |
买入 |
| 09:34:16 |
9.08 |
38 |
15184 |
卖出 |
| 09:34:19 |
9.08 |
20 |
15204 |
卖出 |
| 09:34:22 |
9.08 |
49 |
15253 |
卖出 |
| 09:34:28 |
9.08 |
1 |
15254 |
买入 |
| 09:34:31 |
9.08 |
46 |
15300 |
买入 |
| 09:34:34 |
9.08 |
27 |
15327 |
买入 |
| 09:34:37 |
9.09 |
52 |
15379 |
买入 |
| 09:34:40 |
9.09 |
23 |
15402 |
买入 |
| 09:34:43 |
9.08 |
24 |
15426 |
卖出 |
| 09:34:46 |
9.08 |
4 |
15430 |
卖出 |
| 09:34:49 |
9.09 |
141 |
15571 |
买入 |
| 09:34:52 |
9.08 |
264 |
15835 |
卖出 |
| 09:34:55 |
9.08 |
36 |
15871 |
卖出 |
| 09:34:58 |
9.09 |
172 |
16043 |
买入 |
| 09:35:01 |
9.08 |
234 |
16277 |
卖出 |
| 09:35:04 |
9.09 |
62 |
16339 |
买入 |
| 09:35:07 |
9.08 |
73 |
16412 |
卖出 |
| 09:35:10 |
9.08 |
4 |
16416 |
卖出 |
| 09:35:13 |
9.09 |
88 |
16504 |
买入 |
| 09:35:16 |
9.09 |
36 |
16540 |
买入 |
| 09:35:19 |
9.08 |
53 |
16593 |
卖出 |
| 09:35:25 |
9.08 |
264 |
16857 |
卖出 |
| 09:35:28 |
9.08 |
4 |
16861 |
买入 |
| 09:35:31 |
9.08 |
4 |
16865 |
买入 |
| 09:35:34 |
9.08 |
49 |
16914 |
买入 |
| 09:35:37 |
9.07 |
62 |
16976 |
卖出 |
| 09:35:40 |
9.07 |
85 |
17061 |
卖出 |
| 09:35:43 |
9.07 |
297 |
17358 |
卖出 |
| 09:35:46 |
9.07 |
158 |
17516 |
卖出 |
| 09:35:49 |
9.07 |
51 |
17567 |
买入 |
| 09:35:52 |
9.06 |
67 |
17634 |
卖出 |
| 09:35:55 |
9.07 |
222 |
17856 |
买入 |
| 09:35:58 |
9.05 |
35 |
17891 |
卖出 |
| 09:36:01 |
9.06 |
28 |
17919 |
买入 |
| 09:36:04 |
9.05 |
424 |
18343 |
卖出 |
| 09:36:07 |
9.05 |
78 |
18421 |
卖出 |
| 09:36:10 |
9.05 |
168 |
18589 |
买入 |
| 09:36:13 |
9.06 |
56 |
18645 |
买入 |
| 09:36:16 |
9.05 |
195 |
18840 |
卖出 |
| 09:36:19 |
9.07 |
96 |
18936 |
买入 |
| 09:36:22 |
9.08 |
158 |
19094 |
买入 |
| 09:36:25 |
9.07 |
26 |
19120 |
卖出 |
| 09:36:28 |
9.07 |
15 |
19135 |
卖出 |
| 09:36:31 |
9.07 |
31 |
19166 |
卖出 |
| 09:36:34 |
9.08 |
12 |
19178 |
买入 |
| 09:36:37 |
9.08 |
336 |
19514 |
买入 |
| 09:36:40 |
9.08 |
4 |
19518 |
卖出 |
| 09:36:43 |
9.08 |
62 |
19580 |
卖出 |
| 09:36:46 |
9.09 |
82 |
19662 |
买入 |
| 09:36:49 |
9.09 |
2 |
19664 |
卖出 |
| 09:36:52 |
9.1 |
20 |
19684 |
买入 |
| 09:36:55 |
9.09 |
23 |
19707 |
卖出 |
| 09:36:58 |
9.1 |
57 |
19764 |
买入 |
| 09:37:01 |
9.1 |
17 |
19781 |
买入 |
| 09:37:04 |
9.08 |
24 |
19805 |
卖出 |
| 09:37:07 |
9.09 |
50 |
19855 |
买入 |
| 09:37:10 |
9.1 |
8 |
19863 |
买入 |
| 09:37:13 |
9.1 |
7 |
19870 |
买入 |
| 09:37:16 |
9.1 |
42 |
19912 |
买入 |
| 09:37:19 |
9.1 |
2 |
19914 |
买入 |
| 09:37:22 |
9.1 |
18 |
19932 |
买入 |
| 09:37:25 |
9.1 |
2 |
19934 |
买入 |
| 09:37:28 |
9.1 |
33 |
19967 |
买入 |
| 09:37:34 |
9.09 |
229 |
20196 |
卖出 |
| 09:37:37 |
9.09 |
138 |
20334 |
买入 |
| 09:37:40 |
9.09 |
17 |
20351 |
买入 |
| 09:37:43 |
9.1 |
133 |
20484 |
买入 |
| 09:37:46 |
9.09 |
52 |
20536 |
卖出 |
| 09:37:49 |
9.09 |
5 |
20541 |
卖出 |
| 09:37:55 |
9.09 |
1 |
20542 |
卖出 |
| 09:37:58 |
9.09 |
38 |
20580 |
卖出 |
| 09:38:01 |
9.1 |
7 |
20587 |
买入 |
| 09:38:04 |
9.09 |
32 |
20619 |
卖出 |
| 09:38:07 |
9.1 |
131 |
20750 |
买入 |
| 09:38:10 |
9.1 |
2 |
20752 |
买入 |
| 09:38:13 |
9.1 |
49 |
20801 |
买入 |
| 09:38:16 |
9.1 |
22 |
20823 |
买入 |
| 09:38:19 |
9.1 |
67 |
20890 |
买入 |
| 09:38:22 |
9.1 |
5 |
20895 |
买入 |
| 09:38:25 |
9.11 |
5 |
20900 |
买入 |
| 09:38:31 |
9.11 |
2 |
20902 |
买入 |
| 09:38:34 |
9.1 |
34 |
20936 |
卖出 |
| 09:38:37 |
9.11 |
42 |
20978 |
买入 |
| 09:38:40 |
9.11 |
26 |
21004 |
买入 |
| 09:38:43 |
9.1 |
48 |
21052 |
卖出 |
| 09:38:49 |
9.11 |
1 |
21053 |
买入 |
| 09:38:55 |
9.1 |
5 |
21058 |
卖出 |
| 09:38:58 |
9.11 |
13 |
21071 |
买入 |
| 09:39:01 |
9.1 |
13 |
21084 |
卖出 |
| 09:39:04 |
9.1 |
17 |
21101 |
卖出 |
| 09:39:07 |
9.11 |
6 |
21107 |
买入 |
| 09:39:10 |
9.11 |
2 |
21109 |
买入 |
| 09:39:13 |
9.11 |
34 |
21143 |
买入 |
| 09:39:16 |
9.11 |
14 |
21157 |
买入 |
| 09:39:19 |
9.1 |
1 |
21158 |
卖出 |
| 09:39:22 |
9.11 |
10 |
21168 |
买入 |
| 09:39:31 |
9.11 |
20 |
21188 |
买入 |
| 09:39:34 |
9.1 |
17 |
21205 |
卖出 |
| 09:39:37 |
9.11 |
8 |
21213 |
买入 |
| 09:39:40 |
9.11 |
26 |
21239 |
买入 |
| 09:39:43 |
9.11 |
77 |
21316 |
买入 |
| 09:39:46 |
9.11 |
31 |
21347 |
卖出 |
| 09:39:55 |
9.11 |
29 |
21376 |
卖出 |
| 09:40:01 |
9.12 |
103 |
21479 |
买入 |
| 09:40:04 |
9.12 |
50 |
21529 |
买入 |
| 09:40:07 |
9.12 |
8 |
21537 |
买入 |
| 09:40:10 |
9.12 |
6 |
21543 |
买入 |
| 09:40:13 |
9.12 |
24 |
21567 |
买入 |
| 09:40:16 |
9.12 |
2 |
21569 |
卖出 |
| 09:40:19 |
9.12 |
86 |
21655 |
卖出 |
| 09:40:22 |
9.12 |
21 |
21676 |
买入 |
| 09:40:25 |
9.11 |
113 |
21789 |
卖出 |
| 09:40:28 |
9.1 |
22 |
21811 |
卖出 |
| 09:40:31 |
9.1 |
129 |
21940 |
卖出 |
| 09:40:34 |
9.1 |
19 |
21959 |
买入 |
| 09:40:37 |
9.1 |
10 |
21969 |
卖出 |
| 09:40:40 |
9.1 |
6 |
21975 |
买入 |
| 09:40:46 |
9.1 |
55 |
22030 |
卖出 |
| 09:40:49 |
9.1 |
99 |
22129 |
卖出 |
| 09:40:52 |
9.09 |
50 |
22179 |
卖出 |
| 09:40:55 |
9.09 |
11 |
22190 |
卖出 |
| 09:40:58 |
9.09 |
13 |
22203 |
卖出 |
| 09:41:01 |
9.1 |
5 |
22208 |
买入 |
| 09:41:04 |
9.09 |
17 |
22225 |
卖出 |
| 09:41:13 |
9.1 |
324 |
22549 |
买入 |
| 09:41:16 |
9.1 |
40 |
22589 |
卖出 |
| 09:41:19 |
9.1 |
1 |
22590 |
卖出 |
| 09:41:31 |
9.1 |
5 |
22595 |
卖出 |
| 09:41:34 |
9.1 |
19 |
22614 |
卖出 |
| 09:41:40 |
9.1 |
24 |
22638 |
卖出 |
| 09:41:43 |
9.11 |
3 |
22641 |
买入 |
| 09:41:49 |
9.1 |
39 |
22680 |
卖出 |
| 09:41:58 |
9.1 |
4 |
22684 |
卖出 |
| 09:42:04 |
9.11 |
19 |
22703 |
买入 |
| 09:42:07 |
9.12 |
258 |
22961 |
买入 |
| 09:42:10 |
9.12 |
12 |
22973 |
买入 |
| 09:42:13 |
9.12 |
6 |
22979 |
买入 |
| 09:42:19 |
9.11 |
7 |
22986 |
卖出 |
| 09:42:22 |
9.12 |
76 |
23062 |
买入 |
| 09:42:25 |
9.12 |
10 |
23072 |
买入 |
| 09:42:28 |
9.12 |
3 |
23075 |
买入 |
| 09:42:34 |
9.11 |
17 |
23092 |
卖出 |
| 09:42:37 |
9.12 |
17 |
23109 |
买入 |
| 09:42:40 |
9.12 |
16 |
23125 |
买入 |
| 09:42:43 |
9.13 |
152 |
23277 |
买入 |
| 09:42:49 |
9.13 |
18 |
23295 |
买入 |
| 09:42:52 |
9.13 |
8 |
23303 |
买入 |
| 09:42:55 |
9.13 |
44 |
23347 |
卖出 |
| 09:42:58 |
9.13 |
39 |
23386 |
卖出 |
| 09:43:01 |
9.13 |
9 |
23395 |
卖出 |
| 09:43:04 |
9.14 |
96 |
23491 |
买入 |
| 09:43:07 |
9.14 |
18 |
23509 |
买入 |
| 09:43:10 |
9.12 |
91 |
23600 |
卖出 |
| 09:43:13 |
9.12 |
210 |
23810 |
卖出 |
| 09:43:16 |
9.12 |
335 |
24145 |
买入 |
| 09:43:22 |
9.12 |
20 |
24165 |
买入 |
| 09:43:25 |
9.11 |
20 |
24185 |
卖出 |
| 09:43:28 |
9.12 |
35 |
24220 |
买入 |
| 09:43:31 |
9.12 |
100 |
24320 |
买入 |
| 09:43:34 |
9.11 |
17 |
24337 |
卖出 |
| 09:43:37 |
9.12 |
15 |
24352 |
买入 |
| 09:43:40 |
9.12 |
10 |
24362 |
买入 |
| 09:43:43 |
9.12 |
307 |
24669 |
买入 |