金诚信[603979]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
21 |
20 |
20 |
集合竞价 |
| 09:15:07 |
21.01 |
20 |
20 |
集合竞价 |
| 09:16:04 |
21.01 |
24 |
24 |
集合竞价 |
| 09:16:43 |
21.01 |
24 |
24 |
集合竞价 |
| 09:17:13 |
21.01 |
24 |
24 |
集合竞价 |
| 09:17:31 |
21.01 |
24 |
24 |
集合竞价 |
| 09:17:52 |
21.01 |
29 |
29 |
集合竞价 |
| 09:18:01 |
21.01 |
44 |
44 |
集合竞价 |
| 09:18:58 |
21.01 |
54 |
54 |
集合竞价 |
| 09:19:01 |
21.01 |
49 |
49 |
集合竞价 |
| 09:19:10 |
21.01 |
39 |
39 |
集合竞价 |
| 09:20:49 |
21.01 |
39 |
39 |
集合竞价 |
| 09:21:37 |
21 |
49 |
49 |
集合竞价 |
| 09:21:49 |
21 |
55 |
55 |
集合竞价 |
| 09:21:58 |
21 |
60 |
60 |
集合竞价 |
| 09:22:13 |
21 |
68 |
68 |
集合竞价 |
| 09:22:46 |
21 |
72 |
72 |
集合竞价 |
| 09:23:16 |
21 |
98 |
98 |
集合竞价 |
| 09:23:25 |
21 |
98 |
98 |
集合竞价 |
| 09:23:31 |
21 |
98 |
98 |
集合竞价 |
| 09:24:07 |
20.95 |
98 |
98 |
集合竞价 |
| 09:24:10 |
20.94 |
107 |
107 |
集合竞价 |
| 09:24:28 |
20.94 |
127 |
127 |
集合竞价 |
| 09:24:40 |
20.94 |
139 |
139 |
集合竞价 |
| 09:24:43 |
20.94 |
139 |
139 |
集合竞价 |
| 09:24:49 |
20.94 |
169 |
169 |
集合竞价 |
| 09:24:52 |
20.94 |
187 |
187 |
集合竞价 |
| 09:24:55 |
20.94 |
203 |
203 |
集合竞价 |
| 09:24:58 |
20.94 |
205 |
205 |
集合竞价 |
| 09:25:05 |
20.94 |
205 |
410 |
买入 |
| 09:30:01 |
20.8 |
38 |
448 |
卖出 |
| 09:30:04 |
20.8 |
38 |
486 |
卖出 |
| 09:30:07 |
20.87 |
45 |
531 |
买入 |
| 09:30:10 |
20.89 |
45 |
576 |
买入 |
| 09:30:13 |
20.89 |
18 |
594 |
买入 |
| 09:30:16 |
20.9 |
71 |
665 |
买入 |
| 09:30:19 |
20.94 |
29 |
694 |
买入 |
| 09:30:22 |
21 |
51 |
745 |
买入 |
| 09:30:25 |
20.94 |
76 |
821 |
卖出 |
| 09:30:28 |
20.94 |
61 |
882 |
买入 |
| 09:30:31 |
20.92 |
26 |
908 |
卖出 |
| 09:30:34 |
20.93 |
22 |
930 |
买入 |
| 09:30:37 |
20.92 |
56 |
986 |
卖出 |
| 09:30:40 |
20.91 |
42 |
1028 |
卖出 |
| 09:30:43 |
20.91 |
7 |
1035 |
买入 |
| 09:30:46 |
20.89 |
15 |
1050 |
卖出 |
| 09:30:49 |
20.89 |
4 |
1054 |
卖出 |
| 09:30:52 |
20.89 |
23 |
1077 |
卖出 |
| 09:30:55 |
20.91 |
33 |
1110 |
买入 |
| 09:30:58 |
20.89 |
40 |
1150 |
卖出 |
| 09:31:01 |
20.9 |
9 |
1159 |
买入 |
| 09:31:04 |
20.9 |
9 |
1168 |
买入 |
| 09:31:07 |
20.92 |
29 |
1197 |
买入 |
| 09:31:10 |
20.92 |
39 |
1236 |
买入 |
| 09:31:13 |
20.92 |
48 |
1284 |
卖出 |
| 09:31:16 |
20.9 |
17 |
1301 |
卖出 |
| 09:31:19 |
20.93 |
10 |
1311 |
买入 |
| 09:31:22 |
20.93 |
15 |
1326 |
买入 |
| 09:31:25 |
20.93 |
9 |
1335 |
买入 |
| 09:31:28 |
20.84 |
272 |
1607 |
卖出 |
| 09:31:31 |
20.93 |
2 |
1609 |
买入 |
| 09:31:34 |
20.9 |
2 |
1611 |
卖出 |
| 09:31:37 |
20.88 |
70 |
1681 |
卖出 |
| 09:31:40 |
20.93 |
2 |
1683 |
买入 |
| 09:31:43 |
20.93 |
64 |
1747 |
买入 |
| 09:31:46 |
20.9 |
135 |
1882 |
卖出 |
| 09:31:52 |
20.98 |
1 |
1883 |
买入 |
| 09:31:55 |
20.93 |
20 |
1903 |
卖出 |
| 09:31:58 |
20.93 |
1 |
1904 |
卖出 |
| 09:32:01 |
20.93 |
3 |
1907 |
买入 |
| 09:32:04 |
20.98 |
4 |
1911 |
买入 |
| 09:32:07 |
21 |
79 |
1990 |
买入 |
| 09:32:10 |
21 |
15 |
2005 |
买入 |
| 09:32:13 |
21 |
19 |
2024 |
买入 |
| 09:32:16 |
21.01 |
7 |
2031 |
买入 |
| 09:32:19 |
21.01 |
18 |
2049 |
买入 |
| 09:32:22 |
21.01 |
9 |
2058 |
买入 |
| 09:32:25 |
21 |
9 |
2067 |
卖出 |
| 09:32:28 |
21 |
15 |
2082 |
卖出 |
| 09:32:31 |
21.01 |
13 |
2095 |
买入 |
| 09:32:40 |
21.03 |
3 |
2098 |
卖出 |
| 09:32:43 |
20.98 |
112 |
2210 |
卖出 |
| 09:32:46 |
20.99 |
37 |
2247 |
卖出 |
| 09:32:52 |
21.09 |
12 |
2259 |
买入 |
| 09:32:58 |
21.02 |
30 |
2289 |
卖出 |
| 09:33:07 |
21.07 |
16 |
2305 |
买入 |
| 09:33:10 |
21.07 |
4 |
2309 |
买入 |
| 09:33:13 |
21.08 |
10 |
2319 |
买入 |
| 09:33:16 |
21.1 |
6 |
2325 |
买入 |
| 09:33:19 |
21.07 |
103 |
2428 |
卖出 |
| 09:33:22 |
21.15 |
58 |
2486 |
买入 |
| 09:33:25 |
21.09 |
12 |
2498 |
卖出 |
| 09:33:28 |
21.08 |
8 |
2506 |
买入 |
| 09:33:31 |
21.15 |
8 |
2514 |
买入 |
| 09:33:37 |
21.15 |
1 |
2515 |
买入 |
| 09:33:46 |
21.15 |
1 |
2516 |
买入 |
| 09:33:52 |
21.15 |
6 |
2522 |
买入 |
| 09:34:01 |
21.12 |
4 |
2526 |
买入 |
| 09:34:04 |
21.14 |
5 |
2531 |
买入 |
| 09:34:07 |
21.13 |
13 |
2544 |
卖出 |
| 09:34:10 |
21.13 |
11 |
2555 |
买入 |
| 09:34:13 |
21.11 |
8 |
2563 |
卖出 |
| 09:34:16 |
21.11 |
7 |
2570 |
卖出 |
| 09:34:19 |
21.1 |
70 |
2640 |
卖出 |
| 09:34:22 |
21.1 |
11 |
2651 |
买入 |
| 09:34:25 |
21.09 |
21 |
2672 |
卖出 |
| 09:34:28 |
21.08 |
14 |
2686 |
卖出 |
| 09:34:31 |
21.07 |
52 |
2738 |
卖出 |
| 09:34:34 |
21.07 |
7 |
2745 |
卖出 |
| 09:34:37 |
21.06 |
10 |
2755 |
卖出 |
| 09:34:40 |
21.05 |
51 |
2806 |
卖出 |
| 09:34:43 |
21.06 |
2 |
2808 |
买入 |
| 09:34:46 |
21.05 |
1 |
2809 |
卖出 |
| 09:34:52 |
21.06 |
1 |
2810 |
买入 |
| 09:34:55 |
21.01 |
10 |
2820 |
卖出 |
| 09:34:58 |
21 |
9 |
2829 |
卖出 |
| 09:35:01 |
20.99 |
10 |
2839 |
卖出 |
| 09:35:04 |
20.95 |
17 |
2856 |
卖出 |
| 09:35:07 |
20.96 |
2 |
2858 |
买入 |
| 09:35:10 |
20.96 |
4 |
2862 |
卖出 |
| 09:35:13 |
20.96 |
11 |
2873 |
买入 |
| 09:35:16 |
20.96 |
14 |
2887 |
卖出 |
| 09:35:19 |
20.99 |
1 |
2888 |
买入 |
| 09:35:22 |
20.95 |
4 |
2892 |
卖出 |
| 09:35:34 |
20.97 |
1 |
2893 |
卖出 |
| 09:35:37 |
20.96 |
20 |
2913 |
卖出 |
| 09:35:43 |
21 |
2 |
2915 |
买入 |
| 09:35:46 |
20.95 |
39 |
2954 |
卖出 |
| 09:35:49 |
20.96 |
14 |
2968 |
买入 |
| 09:35:52 |
21 |
5 |
2973 |
买入 |
| 09:35:58 |
21 |
2 |
2975 |
买入 |
| 09:36:01 |
21 |
4 |
2979 |
买入 |
| 09:36:04 |
20.95 |
52 |
3031 |
卖出 |
| 09:36:07 |
20.95 |
1 |
3032 |
卖出 |
| 09:36:10 |
20.97 |
7 |
3039 |
买入 |
| 09:36:13 |
21 |
12 |
3051 |
买入 |
| 09:36:16 |
21 |
59 |
3110 |
买入 |
| 09:36:19 |
20.99 |
5 |
3115 |
卖出 |
| 09:36:22 |
20.99 |
7 |
3122 |
卖出 |
| 09:36:25 |
20.99 |
8 |
3130 |
买入 |
| 09:36:28 |
20.99 |
50 |
3180 |
卖出 |
| 09:36:31 |
20.99 |
14 |
3194 |
买入 |
| 09:36:34 |
20.99 |
20 |
3214 |
买入 |
| 09:36:37 |
21 |
46 |
3260 |
买入 |
| 09:36:40 |
21 |
42 |
3302 |
买入 |
| 09:36:43 |
21 |
11 |
3313 |
买入 |
| 09:36:46 |
21 |
58 |
3371 |
买入 |
| 09:36:49 |
20.97 |
14 |
3385 |
卖出 |
| 09:36:52 |
21 |
10 |
3395 |
买入 |
| 09:36:58 |
21.04 |
2 |
3397 |
买入 |
| 09:37:04 |
21.04 |
6 |
3403 |
买入 |
| 09:37:07 |
21.04 |
10 |
3413 |
买入 |
| 09:37:10 |
21.01 |
6 |
3419 |
卖出 |
| 09:37:13 |
21 |
20 |
3439 |
卖出 |
| 09:37:16 |
21.03 |
4 |
3443 |
买入 |
| 09:37:19 |
21.03 |
2 |
3445 |
买入 |
| 09:37:25 |
21.02 |
1 |
3446 |
买入 |
| 09:37:28 |
21.01 |
1 |
3447 |
卖出 |
| 09:37:40 |
21.01 |
20 |
3467 |
卖出 |
| 09:37:52 |
21.01 |
10 |
3477 |
卖出 |
| 09:37:55 |
21.01 |
6 |
3483 |
卖出 |
| 09:37:58 |
21.01 |
10 |
3493 |
卖出 |
| 09:38:01 |
21 |
8 |
3501 |
卖出 |
| 09:38:04 |
21 |
9 |
3510 |
卖出 |
| 09:38:07 |
21.01 |
4 |
3514 |
买入 |
| 09:38:10 |
21 |
17 |
3531 |
卖出 |
| 09:38:13 |
20.98 |
16 |
3547 |
卖出 |
| 09:38:16 |
20.97 |
14 |
3561 |
卖出 |
| 09:38:19 |
21.01 |
29 |
3590 |
买入 |
| 09:38:22 |
21 |
4 |
3594 |
卖出 |
| 09:38:25 |
20.99 |
10 |
3604 |
卖出 |
| 09:38:28 |
21.01 |
1 |
3605 |
买入 |
| 09:38:34 |
20.99 |
10 |
3615 |
卖出 |
| 09:38:43 |
20.99 |
1 |
3616 |
卖出 |
| 09:38:46 |
21 |
24 |
3640 |
买入 |
| 09:38:49 |
20.95 |
72 |
3712 |
卖出 |
| 09:38:52 |
20.95 |
14 |
3726 |
买入 |
| 09:38:55 |
20.95 |
4 |
3730 |
买入 |
| 09:39:01 |
20.94 |
1 |
3731 |
卖出 |
| 09:39:04 |
21 |
153 |
3884 |
买入 |
| 09:39:07 |
21.01 |
32 |
3916 |
买入 |
| 09:39:10 |
21.01 |
18 |
3934 |
买入 |
| 09:39:13 |
21.01 |
5 |
3939 |
买入 |
| 09:39:16 |
21.01 |
4 |
3943 |
买入 |
| 09:39:19 |
20.96 |
11 |
3954 |
卖出 |
| 09:39:31 |
20.97 |
12 |
3966 |
卖出 |
| 09:39:37 |
20.97 |
10 |
3976 |
买入 |
| 09:39:40 |
20.96 |
5 |
3981 |
卖出 |
| 09:39:43 |
20.97 |
13 |
3994 |
买入 |
| 09:39:52 |
20.97 |
25 |
4019 |
买入 |
| 09:39:58 |
20.97 |
46 |
4065 |
买入 |
| 09:40:01 |
20.96 |
9 |
4074 |
卖出 |
| 09:40:04 |
20.97 |
6 |
4080 |
买入 |
| 09:40:07 |
20.97 |
65 |
4145 |
买入 |
| 09:40:10 |
20.97 |
13 |
4158 |
买入 |
| 09:40:13 |
20.96 |
27 |
4185 |
卖出 |
| 09:40:19 |
20.98 |
1 |
4186 |
买入 |
| 09:40:22 |
21.01 |
174 |
4360 |
买入 |
| 09:40:25 |
21.02 |
28 |
4388 |
买入 |
| 09:40:28 |
21.01 |
2 |
4390 |
卖出 |
| 09:40:31 |
21.01 |
3 |
4393 |
卖出 |
| 09:40:34 |
21 |
1 |
4394 |
卖出 |
| 09:40:37 |
21.02 |
4 |
4398 |
买入 |
| 09:40:40 |
21.03 |
6 |
4404 |
买入 |
| 09:40:43 |
21.03 |
1 |
4405 |
买入 |
| 09:40:49 |
21.03 |
22 |
4427 |
买入 |
| 09:40:52 |
21 |
43 |
4470 |
卖出 |
| 09:40:55 |
21 |
16 |
4486 |
卖出 |
| 09:40:58 |
21 |
13 |
4499 |
卖出 |
| 09:41:01 |
21 |
7 |
4506 |
卖出 |
| 09:41:04 |
21 |
9 |
4515 |
卖出 |
| 09:41:07 |
21.01 |
6 |
4521 |
买入 |
| 09:41:10 |
21 |
1 |
4522 |
卖出 |
| 09:41:13 |
21.01 |
27 |
4549 |
买入 |
| 09:41:22 |
21.01 |
5 |
4554 |
卖出 |
| 09:41:25 |
21.01 |
3 |
4557 |
卖出 |
| 09:41:31 |
21.04 |
2 |
4559 |
买入 |
| 09:41:46 |
21.03 |
1 |
4560 |
卖出 |
| 09:41:49 |
21.04 |
24 |
4584 |
买入 |
| 09:42:01 |
21.03 |
5 |
4589 |
卖出 |
| 09:42:04 |
21.03 |
4 |
4593 |
卖出 |
| 09:42:07 |
21.04 |
7 |
4600 |
买入 |
| 09:42:16 |
21.04 |
1 |
4601 |
买入 |
| 09:42:19 |
21.04 |
2 |
4603 |
买入 |
| 09:42:22 |
21.04 |
18 |
4621 |
买入 |
| 09:42:25 |
21.04 |
2 |
4623 |
买入 |
| 09:42:31 |
21.03 |
1 |
4624 |
卖出 |
| 09:42:34 |
21.04 |
3 |
4627 |
买入 |
| 09:42:40 |
21.03 |
12 |
4639 |
卖出 |
| 09:42:43 |
21.03 |
6 |
4645 |
卖出 |
| 09:42:46 |
21.04 |
18 |
4663 |
买入 |
| 09:42:49 |
21.04 |
4 |
4667 |
买入 |
| 09:42:55 |
21.04 |
153 |
4820 |
买入 |
| 09:42:58 |
21.04 |
3 |
4823 |
买入 |
| 09:43:01 |
21.04 |
2 |
4825 |
买入 |
| 09:43:04 |
21.04 |
5 |
4830 |
买入 |
| 09:43:07 |
21.04 |
4 |
4834 |
买入 |
| 09:43:19 |
21.04 |
2 |
4836 |
买入 |
| 09:43:22 |
21.03 |
3 |
4839 |
卖出 |
| 09:43:25 |
21.03 |
1 |
4840 |
买入 |
| 09:43:28 |
21.03 |
1 |
4841 |
买入 |
| 09:43:31 |
21.03 |
38 |
4879 |
买入 |
| 09:43:34 |
21.04 |
3 |
4882 |
买入 |
| 09:43:37 |
21.03 |
1 |
4883 |
卖出 |
| 09:43:40 |
21.04 |
6 |
4889 |
买入 |
| 09:43:46 |
21.04 |
13 |
4902 |
买入 |
| 09:43:55 |
21.04 |
24 |
4926 |
买入 |
| 09:43:58 |
21.1 |
29 |
4955 |
买入 |
| 09:44:01 |
21.04 |
14 |
4969 |
买入 |
| 09:44:10 |
21.1 |
1 |
4970 |
买入 |
| 09:44:13 |
21.1 |
9 |
4979 |
买入 |
| 09:44:16 |
21.05 |
3 |
4982 |
卖出 |
| 09:44:22 |
21.04 |
2 |
4984 |
卖出 |
| 09:44:25 |
21.04 |
14 |
4998 |
卖出 |
| 09:44:28 |
21.03 |
13 |
5011 |
卖出 |
| 09:44:31 |
21.04 |
26 |
5037 |
买入 |
| 09:44:34 |
21.04 |
11 |
5048 |
卖出 |
| 09:44:37 |
21.03 |
10 |
5058 |
卖出 |
| 09:44:40 |
21.07 |
9 |
5067 |
买入 |
| 09:44:43 |
21.08 |
31 |
5098 |
买入 |
| 09:44:49 |
21.09 |
20 |
5118 |
买入 |
| 09:44:52 |
21.04 |
1 |
5119 |
卖出 |
| 09:45:01 |
21.08 |
27 |
5146 |
买入 |
| 09:45:07 |
21.08 |
7 |
5153 |
卖出 |
| 09:45:10 |
21.08 |
3 |
5156 |
卖出 |
| 09:45:13 |
21.08 |
3 |
5159 |
卖出 |
| 09:45:16 |
21.08 |
2 |
5161 |
卖出 |
| 09:45:22 |
21.1 |
66 |
5227 |
买入 |
| 09:45:28 |
21.08 |
3 |
5230 |
卖出 |
| 09:45:31 |
21.09 |
1 |
5231 |
买入 |
| 09:45:34 |
21.09 |
3 |
5234 |
买入 |
| 09:45:37 |
21.1 |
5 |
5239 |
买入 |
| 09:45:40 |
21.1 |
44 |
5283 |
买入 |
| 09:45:43 |
21.1 |
31 |
5314 |
买入 |
| 09:45:46 |
21.15 |
24 |
5338 |
买入 |
| 09:45:55 |
21.15 |
7 |
5345 |
买入 |
| 09:46:01 |
21.15 |
1 |
5346 |
买入 |
| 09:46:04 |
21.15 |
3 |
5349 |
买入 |
| 09:46:07 |
21.12 |
1 |
5350 |
卖出 |
| 09:46:25 |
21.12 |
1 |
5351 |
卖出 |
| 09:46:34 |
21.12 |
20 |
5371 |
卖出 |
| 09:46:40 |
21.15 |
46 |
5417 |
买入 |
| 09:46:55 |
21.12 |
3 |
5420 |
卖出 |
| 09:47:01 |
21.12 |
16 |
5436 |
卖出 |
| 09:47:04 |
21.14 |
4 |
5440 |
买入 |
| 09:47:22 |
21.13 |
1 |
5441 |
卖出 |
| 09:47:25 |
21.13 |
3 |
5444 |
卖出 |
| 09:47:28 |
21.13 |
4 |
5448 |
卖出 |
| 09:47:31 |
21.13 |
3 |
5451 |
卖出 |
| 09:47:34 |
21.14 |
88 |
5539 |
买入 |
| 09:47:37 |
21.14 |
3 |
5542 |
买入 |
| 09:47:40 |
21.14 |
22 |
5564 |
买入 |
| 09:47:43 |
21.14 |
12 |
5576 |
买入 |
| 09:47:46 |
21.13 |
4 |
5580 |
卖出 |
| 09:47:49 |
21.14 |
4 |
5584 |
买入 |
| 09:48:04 |
21.15 |
4 |
5588 |
买入 |
| 09:48:28 |
21.14 |
1 |
5589 |
卖出 |
| 09:48:31 |
21.14 |
4 |
5593 |
卖出 |
| 09:48:58 |
21.14 |
8 |
5601 |
卖出 |
| 09:49:01 |
21.15 |
54 |
5655 |
买入 |