甬金股份[603995]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
46.98 |
1 |
1 |
集合竞价 |
| 09:15:07 |
46 |
1 |
1 |
集合竞价 |
| 09:16:31 |
47.1 |
26 |
26 |
集合竞价 |
| 09:17:10 |
48 |
25 |
25 |
集合竞价 |
| 09:17:16 |
48 |
19 |
19 |
集合竞价 |
| 09:18:04 |
48 |
19 |
19 |
集合竞价 |
| 09:18:16 |
48 |
21 |
21 |
集合竞价 |
| 09:18:49 |
48 |
25 |
25 |
集合竞价 |
| 09:18:58 |
47.9 |
25 |
25 |
集合竞价 |
| 09:19:22 |
47.9 |
25 |
25 |
集合竞价 |
| 09:19:34 |
47.85 |
25 |
25 |
集合竞价 |
| 09:19:46 |
46.01 |
8 |
8 |
集合竞价 |
| 09:20:52 |
46.01 |
8 |
8 |
集合竞价 |
| 09:21:19 |
46.01 |
8 |
8 |
集合竞价 |
| 09:21:31 |
46.01 |
8 |
8 |
集合竞价 |
| 09:21:37 |
46.01 |
8 |
8 |
集合竞价 |
| 09:21:55 |
46.01 |
8 |
8 |
集合竞价 |
| 09:22:07 |
46.01 |
8 |
8 |
集合竞价 |
| 09:22:25 |
46.01 |
8 |
8 |
集合竞价 |
| 09:22:28 |
46.01 |
8 |
8 |
集合竞价 |
| 09:22:52 |
46.01 |
8 |
8 |
集合竞价 |
| 09:23:34 |
46.98 |
11 |
11 |
集合竞价 |
| 09:23:55 |
46.98 |
11 |
11 |
集合竞价 |
| 09:24:13 |
46.68 |
11 |
11 |
集合竞价 |
| 09:24:55 |
47 |
15 |
15 |
集合竞价 |
| 09:24:58 |
47 |
16 |
16 |
集合竞价 |
| 09:25:05 |
47 |
16 |
32 |
卖出 |
| 09:30:01 |
47 |
5 |
37 |
卖出 |
| 09:30:04 |
46.01 |
32 |
69 |
卖出 |
| 09:30:07 |
46.01 |
70 |
139 |
买入 |
| 09:30:10 |
46.05 |
130 |
269 |
买入 |
| 09:30:13 |
46.03 |
25 |
294 |
卖出 |
| 09:30:16 |
46.09 |
9 |
303 |
卖出 |
| 09:30:19 |
46.09 |
21 |
324 |
卖出 |
| 09:30:22 |
46.25 |
28 |
352 |
买入 |
| 09:30:25 |
46.2 |
7 |
359 |
卖出 |
| 09:30:28 |
46.03 |
50 |
409 |
卖出 |
| 09:30:31 |
46.47 |
71 |
480 |
买入 |
| 09:30:34 |
46.1 |
13 |
493 |
卖出 |
| 09:30:37 |
46.07 |
68 |
561 |
卖出 |
| 09:30:40 |
45.97 |
29 |
590 |
卖出 |
| 09:30:43 |
46.07 |
15 |
605 |
买入 |
| 09:30:46 |
46.09 |
16 |
621 |
买入 |
| 09:30:49 |
46.05 |
8 |
629 |
卖出 |
| 09:30:52 |
46.05 |
21 |
650 |
卖出 |
| 09:30:55 |
46.1 |
3 |
653 |
买入 |
| 09:30:58 |
46.16 |
6 |
659 |
卖出 |
| 09:31:01 |
46.08 |
18 |
677 |
卖出 |
| 09:31:04 |
46.17 |
22 |
699 |
买入 |
| 09:31:07 |
46.17 |
7 |
706 |
卖出 |
| 09:31:10 |
46.32 |
1 |
707 |
买入 |
| 09:31:13 |
46.19 |
2 |
709 |
卖出 |
| 09:31:16 |
46.41 |
22 |
731 |
买入 |
| 09:31:19 |
46.47 |
17 |
748 |
买入 |
| 09:31:22 |
46.48 |
11 |
759 |
买入 |
| 09:31:28 |
46.69 |
2 |
761 |
买入 |
| 09:31:31 |
46.51 |
2 |
763 |
卖出 |
| 09:31:34 |
46.66 |
10 |
773 |
买入 |
| 09:31:37 |
46.51 |
6 |
779 |
卖出 |
| 09:31:40 |
46.5 |
13 |
792 |
卖出 |
| 09:31:46 |
46.48 |
22 |
814 |
卖出 |
| 09:31:55 |
46.48 |
7 |
821 |
卖出 |
| 09:31:58 |
46.48 |
20 |
841 |
买入 |
| 09:32:01 |
46.57 |
2 |
843 |
买入 |
| 09:32:04 |
46.52 |
1 |
844 |
卖出 |
| 09:32:07 |
46.69 |
13 |
857 |
买入 |
| 09:32:10 |
46.61 |
2 |
859 |
卖出 |
| 09:32:13 |
46.88 |
17 |
876 |
买入 |
| 09:32:19 |
46.65 |
7 |
883 |
卖出 |
| 09:32:22 |
46.66 |
3 |
886 |
买入 |
| 09:32:25 |
46.65 |
8 |
894 |
卖出 |
| 09:32:28 |
46.62 |
1 |
895 |
卖出 |
| 09:32:31 |
46.83 |
28 |
923 |
买入 |
| 09:32:40 |
46.7 |
7 |
930 |
卖出 |
| 09:32:49 |
46.83 |
4 |
934 |
买入 |
| 09:32:52 |
46.83 |
30 |
964 |
卖出 |
| 09:32:58 |
46.78 |
23 |
987 |
卖出 |
| 09:33:01 |
46.75 |
2 |
989 |
卖出 |
| 09:33:04 |
46.7 |
26 |
1015 |
卖出 |
| 09:33:07 |
46.68 |
10 |
1025 |
卖出 |
| 09:33:10 |
46.66 |
5 |
1030 |
卖出 |
| 09:33:13 |
46.62 |
32 |
1062 |
卖出 |
| 09:33:19 |
46.53 |
1 |
1063 |
卖出 |
| 09:33:31 |
46.5 |
3 |
1066 |
卖出 |
| 09:33:34 |
46.5 |
2 |
1068 |
卖出 |
| 09:33:37 |
46.53 |
5 |
1073 |
买入 |
| 09:33:43 |
46.51 |
1 |
1074 |
卖出 |
| 09:33:46 |
46.46 |
2 |
1076 |
卖出 |
| 09:33:49 |
46.48 |
11 |
1087 |
买入 |
| 09:33:52 |
46.46 |
2 |
1089 |
卖出 |
| 09:33:55 |
46.46 |
1 |
1090 |
卖出 |
| 09:33:58 |
46.32 |
1 |
1091 |
卖出 |
| 09:34:01 |
46.33 |
1 |
1092 |
买入 |
| 09:34:10 |
46.32 |
11 |
1103 |
卖出 |
| 09:34:16 |
46.28 |
5 |
1108 |
卖出 |
| 09:34:19 |
46.28 |
24 |
1132 |
卖出 |
| 09:34:22 |
46.29 |
10 |
1142 |
买入 |
| 09:34:31 |
46.18 |
2 |
1144 |
卖出 |
| 09:34:43 |
46.18 |
4 |
1148 |
卖出 |
| 09:34:46 |
46.18 |
5 |
1153 |
卖出 |
| 09:34:55 |
46.18 |
5 |
1158 |
卖出 |
| 09:34:58 |
46.18 |
1 |
1159 |
卖出 |
| 09:35:01 |
46.37 |
72 |
1231 |
买入 |
| 09:35:04 |
46.42 |
12 |
1243 |
买入 |
| 09:35:07 |
46.44 |
4 |
1247 |
买入 |
| 09:35:13 |
46.78 |
10 |
1257 |
买入 |
| 09:35:16 |
46.66 |
9 |
1266 |
卖出 |
| 09:35:19 |
46.5 |
22 |
1288 |
卖出 |
| 09:35:25 |
46.54 |
7 |
1295 |
卖出 |
| 09:35:28 |
46.69 |
10 |
1305 |
买入 |
| 09:35:31 |
46.51 |
4 |
1309 |
卖出 |
| 09:35:34 |
46.5 |
6 |
1315 |
买入 |
| 09:35:37 |
46.44 |
1 |
1316 |
卖出 |
| 09:35:40 |
46.44 |
4 |
1320 |
卖出 |
| 09:35:52 |
46.42 |
2 |
1322 |
卖出 |
| 09:36:01 |
46.42 |
4 |
1326 |
卖出 |
| 09:36:04 |
46.47 |
1 |
1327 |
买入 |
| 09:36:10 |
46.47 |
21 |
1348 |
买入 |
| 09:36:13 |
46.5 |
13 |
1361 |
买入 |
| 09:36:16 |
46.47 |
13 |
1374 |
卖出 |
| 09:36:19 |
46.5 |
4 |
1378 |
买入 |
| 09:36:25 |
46.62 |
1 |
1379 |
买入 |
| 09:36:28 |
46.62 |
2 |
1381 |
买入 |
| 09:36:34 |
46.62 |
2 |
1383 |
买入 |
| 09:36:37 |
46.83 |
6 |
1389 |
买入 |
| 09:36:40 |
46.79 |
5 |
1394 |
买入 |
| 09:36:46 |
46.76 |
1 |
1395 |
买入 |
| 09:36:49 |
46.69 |
4 |
1399 |
卖出 |
| 09:36:52 |
46.8 |
3 |
1402 |
买入 |
| 09:37:04 |
46.77 |
3 |
1405 |
买入 |
| 09:37:07 |
46.78 |
1 |
1406 |
买入 |
| 09:37:13 |
46.75 |
3 |
1409 |
买入 |
| 09:37:28 |
46.66 |
1 |
1410 |
卖出 |
| 09:37:34 |
46.75 |
7 |
1417 |
买入 |
| 09:37:37 |
46.8 |
14 |
1431 |
买入 |
| 09:37:40 |
46.78 |
8 |
1439 |
卖出 |
| 09:37:43 |
46.81 |
12 |
1451 |
买入 |
| 09:37:46 |
46.78 |
5 |
1456 |
卖出 |
| 09:37:49 |
46.78 |
37 |
1493 |
卖出 |
| 09:37:55 |
46.79 |
2 |
1495 |
卖出 |
| 09:37:58 |
46.81 |
1 |
1496 |
卖出 |
| 09:38:01 |
46.82 |
1 |
1497 |
卖出 |
| 09:38:04 |
46.85 |
1 |
1498 |
买入 |
| 09:38:07 |
46.89 |
8 |
1506 |
买入 |
| 09:38:19 |
46.89 |
1 |
1507 |
买入 |
| 09:38:22 |
46.85 |
21 |
1528 |
卖出 |
| 09:38:25 |
46.89 |
5 |
1533 |
买入 |
| 09:38:28 |
46.89 |
8 |
1541 |
买入 |
| 09:38:31 |
46.9 |
6 |
1547 |
买入 |
| 09:38:34 |
46.95 |
23 |
1570 |
买入 |
| 09:38:37 |
47 |
19 |
1589 |
买入 |
| 09:38:40 |
47.07 |
3 |
1592 |
买入 |
| 09:38:43 |
47.12 |
8 |
1600 |
买入 |
| 09:38:46 |
47.28 |
17 |
1617 |
买入 |
| 09:38:49 |
47.22 |
20 |
1637 |
卖出 |
| 09:38:52 |
47.14 |
1 |
1638 |
买入 |
| 09:38:55 |
47.14 |
1 |
1639 |
买入 |
| 09:39:01 |
47.22 |
10 |
1649 |
买入 |
| 09:39:07 |
47.08 |
4 |
1653 |
卖出 |
| 09:39:10 |
47.04 |
10 |
1663 |
卖出 |
| 09:39:16 |
47.02 |
7 |
1670 |
卖出 |
| 09:39:19 |
46.92 |
4 |
1674 |
卖出 |
| 09:39:22 |
46.92 |
3 |
1677 |
卖出 |
| 09:39:34 |
46.92 |
1 |
1678 |
买入 |
| 09:39:37 |
47.06 |
7 |
1685 |
买入 |
| 09:39:40 |
46.86 |
32 |
1717 |
卖出 |
| 09:39:43 |
46.89 |
3 |
1720 |
买入 |
| 09:40:04 |
46.89 |
3 |
1723 |
卖出 |
| 09:40:07 |
46.92 |
4 |
1727 |
买入 |
| 09:40:10 |
46.92 |
8 |
1735 |
买入 |
| 09:40:22 |
46.85 |
4 |
1739 |
卖出 |
| 09:40:43 |
46.85 |
3 |
1742 |
卖出 |
| 09:40:46 |
46.83 |
9 |
1751 |
卖出 |
| 09:41:04 |
46.89 |
3 |
1754 |
买入 |
| 09:41:07 |
46.85 |
2 |
1756 |
卖出 |
| 09:41:22 |
46.9 |
1 |
1757 |
买入 |
| 09:41:40 |
46.88 |
4 |
1761 |
买入 |
| 09:41:43 |
46.88 |
4 |
1765 |
买入 |
| 09:41:46 |
46.88 |
4 |
1769 |
买入 |
| 09:41:49 |
46.9 |
10 |
1779 |
买入 |
| 09:41:52 |
46.91 |
2 |
1781 |
买入 |
| 09:42:04 |
46.91 |
1 |
1782 |
买入 |
| 09:42:10 |
46.91 |
1 |
1783 |
买入 |
| 09:42:49 |
46.9 |
14 |
1797 |
卖出 |
| 09:43:01 |
46.91 |
1 |
1798 |
买入 |
| 09:43:04 |
46.9 |
2 |
1800 |
卖出 |
| 09:43:07 |
46.91 |
1 |
1801 |
买入 |
| 09:43:16 |
46.92 |
1 |
1802 |
买入 |
| 09:43:28 |
46.89 |
1 |
1803 |
卖出 |
| 09:43:49 |
46.9 |
1 |
1804 |
卖出 |
| 09:43:52 |
46.91 |
1 |
1805 |
买入 |
| 09:43:55 |
46.91 |
1 |
1806 |
买入 |
| 09:44:01 |
46.92 |
6 |
1812 |
买入 |
| 09:44:04 |
46.92 |
5 |
1817 |
买入 |
| 09:44:07 |
46.92 |
1 |
1818 |
买入 |
| 09:44:10 |
46.93 |
1 |
1819 |
买入 |
| 09:44:34 |
46.9 |
1 |
1820 |
卖出 |
| 09:44:52 |
47.03 |
1 |
1821 |
买入 |
| 09:44:58 |
47.03 |
4 |
1825 |
买入 |
| 09:45:13 |
47.02 |
1 |
1826 |
买入 |
| 09:45:22 |
47 |
2 |
1828 |
买入 |
| 09:45:25 |
47.03 |
14 |
1842 |
买入 |
| 09:45:28 |
47.03 |
1 |
1843 |
卖出 |
| 09:45:34 |
47.04 |
3 |
1846 |
买入 |
| 09:45:40 |
47.03 |
1 |
1847 |
卖出 |
| 09:45:43 |
47.07 |
2 |
1849 |
买入 |
| 09:45:49 |
47.17 |
3 |
1852 |
买入 |
| 09:45:52 |
47.17 |
1 |
1853 |
买入 |
| 09:46:07 |
47.2 |
13 |
1866 |
买入 |
| 09:46:10 |
47.29 |
5 |
1871 |
买入 |
| 09:46:16 |
47.29 |
1 |
1872 |
买入 |
| 09:46:22 |
47.29 |
13 |
1885 |
买入 |
| 09:46:28 |
47.3 |
4 |
1889 |
买入 |
| 09:46:31 |
47.3 |
8 |
1897 |
买入 |
| 09:46:34 |
47.3 |
2 |
1899 |
买入 |
| 09:46:40 |
47.3 |
10 |
1909 |
卖出 |
| 09:46:52 |
47.34 |
2 |
1911 |
买入 |
| 09:47:04 |
47.43 |
1 |
1912 |
买入 |
| 09:47:07 |
47.5 |
11 |
1923 |
买入 |
| 09:47:10 |
47.55 |
1 |
1924 |
买入 |
| 09:47:19 |
47.56 |
13 |
1937 |
买入 |
| 09:47:28 |
47.57 |
3 |
1940 |
买入 |
| 09:47:34 |
47.46 |
1 |
1941 |
卖出 |
| 09:47:37 |
47.43 |
1 |
1942 |
卖出 |
| 09:47:40 |
47.46 |
4 |
1946 |
买入 |
| 09:47:43 |
47.43 |
1 |
1947 |
卖出 |
| 09:47:46 |
47.45 |
3 |
1950 |
买入 |
| 09:47:52 |
47.4 |
5 |
1955 |
卖出 |
| 09:48:04 |
47.4 |
14 |
1969 |
买入 |
| 09:48:07 |
47.41 |
3 |
1972 |
买入 |
| 09:48:22 |
47.38 |
4 |
1976 |
买入 |
| 09:48:37 |
47.37 |
2 |
1978 |
买入 |
| 09:48:43 |
47.38 |
7 |
1985 |
买入 |
| 09:49:01 |
47.45 |
1 |
1986 |
买入 |
| 09:49:19 |
47.45 |
1 |
1987 |
买入 |
| 09:49:22 |
47.45 |
1 |
1988 |
买入 |
| 09:49:25 |
47.45 |
1 |
1989 |
卖出 |
| 09:49:37 |
47.38 |
4 |
1993 |
卖出 |
| 09:49:43 |
47.44 |
1 |
1994 |
买入 |
| 09:49:52 |
47.39 |
15 |
2009 |
卖出 |
| 09:50:13 |
47.4 |
1 |
2010 |
卖出 |
| 09:50:16 |
47.4 |
1 |
2011 |
卖出 |
| 09:50:19 |
47.32 |
19 |
2030 |
卖出 |
| 09:50:22 |
47.32 |
32 |
2062 |
卖出 |
| 09:51:16 |
47.29 |
1 |
2063 |
买入 |
| 09:51:19 |
47.29 |
2 |
2065 |
买入 |
| 09:51:25 |
47.35 |
7 |
2072 |
买入 |
| 09:51:37 |
47.34 |
1 |
2073 |
买入 |
| 09:51:58 |
47.35 |
3 |
2076 |
买入 |
| 09:52:01 |
47.36 |
4 |
2080 |
买入 |
| 09:52:10 |
47.36 |
1 |
2081 |
买入 |
| 09:52:22 |
47.36 |
1 |
2082 |
买入 |
| 09:52:58 |
47.36 |
1 |
2083 |
买入 |
| 09:53:16 |
47.36 |
6 |
2089 |
买入 |
| 09:53:19 |
47.36 |
2 |
2091 |
买入 |
| 09:53:28 |
47.26 |
2 |
2093 |
卖出 |
| 09:53:31 |
47.35 |
3 |
2096 |
买入 |
| 09:53:43 |
47.35 |
1 |
2097 |
买入 |
| 09:53:46 |
47.35 |
9 |
2106 |
买入 |
| 09:54:04 |
47.35 |
7 |
2113 |
卖出 |
| 09:54:52 |
47.35 |
5 |
2118 |
卖出 |
| 09:54:55 |
47.35 |
2 |
2120 |
卖出 |
| 09:55:01 |
47.34 |
1 |
2121 |
买入 |
| 09:55:22 |
47.23 |
11 |
2132 |
卖出 |
| 09:55:25 |
47.23 |
1 |
2133 |
卖出 |
| 09:55:28 |
47.23 |
3 |
2136 |
卖出 |
| 09:55:31 |
47.23 |
4 |
2140 |
卖出 |
| 09:55:34 |
47.22 |
1 |
2141 |
卖出 |
| 09:56:19 |
47.15 |
2 |
2143 |
买入 |
| 09:56:46 |
47.09 |
2 |
2145 |
买入 |
| 09:57:22 |
47.07 |
2 |
2147 |
买入 |
| 09:57:25 |
47.01 |
1 |
2148 |
卖出 |
| 09:57:28 |
47.07 |
2 |
2150 |
买入 |
| 09:57:46 |
46.99 |
5 |
2155 |
卖出 |
| 09:57:52 |
46.9 |
2 |
2157 |
卖出 |
| 09:57:55 |
46.89 |
1 |
2158 |
卖出 |
| 09:57:58 |
46.86 |
5 |
2163 |
卖出 |
| 09:58:07 |
46.87 |
2 |
2165 |
卖出 |
| 09:58:10 |
46.87 |
8 |
2173 |
卖出 |
| 09:58:13 |
47.22 |
3 |
2176 |
买入 |
| 09:58:37 |
47.19 |
4 |
2180 |
买入 |
| 09:59:31 |
47.18 |
1 |
2181 |
买入 |
| 09:59:40 |
46.99 |
1 |
2182 |
卖出 |
| 10:00:01 |
46.99 |
4 |
2186 |
卖出 |
| 10:00:04 |
46.98 |
7 |
2193 |
卖出 |
| 10:00:07 |
46.98 |
11 |
2204 |
卖出 |
| 10:00:10 |
46.98 |
3 |
2207 |
卖出 |
| 10:00:13 |
47.04 |
5 |
2212 |
买入 |
| 10:00:16 |
47 |
1 |
2213 |
卖出 |
| 10:00:19 |
47.05 |
5 |
2218 |
买入 |
| 10:00:22 |
47.04 |
4 |
2222 |
卖出 |
| 10:00:25 |
47.05 |
1 |
2223 |
卖出 |
| 10:00:28 |
47.04 |
1 |
2224 |
卖出 |
| 10:00:55 |
47 |
3 |
2227 |
卖出 |
| 10:01:07 |
47 |
1 |
2228 |
买入 |
| 10:01:10 |
47 |
4 |
2232 |
买入 |
| 10:01:13 |
47.01 |
2 |
2234 |
买入 |
| 10:01:16 |
47.01 |
17 |
2251 |
买入 |
| 10:01:19 |
47.04 |
2 |
2253 |
买入 |
| 10:01:22 |
47.04 |
3 |
2256 |
买入 |