金洲管道[002443]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.71 |
1 |
1 |
集合竞价 |
| 09:15:09 |
8.71 |
51 |
51 |
集合竞价 |
| 09:15:36 |
8.71 |
91 |
91 |
集合竞价 |
| 09:15:45 |
8.71 |
91 |
91 |
集合竞价 |
| 09:16:12 |
8.71 |
92 |
92 |
集合竞价 |
| 09:16:39 |
8.71 |
94 |
94 |
集合竞价 |
| 09:16:57 |
8.71 |
104 |
104 |
集合竞价 |
| 09:17:15 |
8.71 |
104 |
104 |
集合竞价 |
| 09:17:51 |
8.71 |
114 |
114 |
集合竞价 |
| 09:18:00 |
8.71 |
114 |
114 |
集合竞价 |
| 09:18:36 |
8.71 |
104 |
104 |
集合竞价 |
| 09:18:45 |
8.71 |
114 |
114 |
集合竞价 |
| 09:18:54 |
8.71 |
116 |
116 |
集合竞价 |
| 09:19:21 |
8.71 |
124 |
124 |
集合竞价 |
| 09:19:57 |
8.71 |
144 |
144 |
集合竞价 |
| 09:20:18 |
8.71 |
144 |
144 |
集合竞价 |
| 09:20:27 |
8.71 |
148 |
148 |
集合竞价 |
| 09:20:36 |
8.71 |
151 |
151 |
集合竞价 |
| 09:20:45 |
8.71 |
156 |
156 |
集合竞价 |
| 09:21:03 |
8.71 |
156 |
156 |
集合竞价 |
| 09:21:12 |
8.71 |
183 |
183 |
集合竞价 |
| 09:21:21 |
8.71 |
191 |
191 |
集合竞价 |
| 09:21:30 |
8.71 |
211 |
211 |
集合竞价 |
| 09:21:39 |
8.71 |
213 |
213 |
集合竞价 |
| 09:21:48 |
8.71 |
254 |
254 |
集合竞价 |
| 09:21:57 |
8.71 |
254 |
254 |
集合竞价 |
| 09:22:06 |
8.71 |
274 |
274 |
集合竞价 |
| 09:22:15 |
8.71 |
291 |
291 |
集合竞价 |
| 09:22:24 |
8.71 |
471 |
471 |
集合竞价 |
| 09:22:33 |
8.71 |
488 |
488 |
集合竞价 |
| 09:22:42 |
8.69 |
512 |
512 |
集合竞价 |
| 09:22:51 |
8.69 |
515 |
515 |
集合竞价 |
| 09:23:00 |
8.69 |
515 |
515 |
集合竞价 |
| 09:23:09 |
8.69 |
515 |
515 |
集合竞价 |
| 09:23:18 |
8.69 |
515 |
515 |
集合竞价 |
| 09:23:27 |
8.69 |
515 |
515 |
集合竞价 |
| 09:23:45 |
8.68 |
525 |
525 |
集合竞价 |
| 09:23:54 |
8.68 |
525 |
525 |
集合竞价 |
| 09:24:12 |
8.68 |
525 |
525 |
集合竞价 |
| 09:24:21 |
8.66 |
527 |
527 |
集合竞价 |
| 09:24:30 |
8.64 |
680 |
680 |
集合竞价 |
| 09:24:39 |
8.64 |
680 |
680 |
集合竞价 |
| 09:24:48 |
8.61 |
845 |
845 |
集合竞价 |
| 09:24:57 |
8.61 |
948 |
948 |
集合竞价 |
| 09:25:00 |
8.61 |
1111 |
2059 |
买入 |
| 09:30:00 |
8.62 |
103 |
2162 |
买入 |
| 09:30:03 |
8.6 |
813 |
2975 |
卖出 |
| 09:30:06 |
8.6 |
889 |
3864 |
买入 |
| 09:30:09 |
8.6 |
102 |
3966 |
买入 |
| 09:30:12 |
8.6 |
146 |
4112 |
买入 |
| 09:30:15 |
8.59 |
10 |
4122 |
卖出 |
| 09:30:18 |
8.6 |
38 |
4160 |
买入 |
| 09:30:21 |
8.6 |
25 |
4185 |
买入 |
| 09:30:24 |
8.58 |
252 |
4437 |
卖出 |
| 09:30:27 |
8.59 |
313 |
4750 |
卖出 |
| 09:30:30 |
8.59 |
87 |
4837 |
卖出 |
| 09:30:33 |
8.59 |
70 |
4907 |
买入 |
| 09:30:36 |
8.59 |
10 |
4917 |
买入 |
| 09:30:39 |
8.59 |
327 |
5244 |
买入 |
| 09:30:42 |
8.58 |
334 |
5578 |
卖出 |
| 09:30:45 |
8.58 |
96 |
5674 |
买入 |
| 09:30:48 |
8.57 |
493 |
6167 |
卖出 |
| 09:30:51 |
8.58 |
506 |
6673 |
买入 |
| 09:30:54 |
8.57 |
27 |
6700 |
买入 |
| 09:30:57 |
8.57 |
57 |
6757 |
买入 |
| 09:31:00 |
8.57 |
156 |
6913 |
卖出 |
| 09:31:03 |
8.58 |
209 |
7122 |
买入 |
| 09:31:06 |
8.58 |
15 |
7137 |
卖出 |
| 09:31:09 |
8.58 |
2 |
7139 |
卖出 |
| 09:31:12 |
8.59 |
34 |
7173 |
买入 |
| 09:31:15 |
8.59 |
11 |
7184 |
买入 |
| 09:31:18 |
8.59 |
282 |
7466 |
买入 |
| 09:31:21 |
8.59 |
37 |
7503 |
买入 |
| 09:31:24 |
8.6 |
24 |
7527 |
买入 |
| 09:31:33 |
8.61 |
113 |
7640 |
买入 |
| 09:31:36 |
8.61 |
40 |
7680 |
买入 |
| 09:31:39 |
8.61 |
30 |
7710 |
买入 |
| 09:31:42 |
8.61 |
1 |
7711 |
卖出 |
| 09:31:45 |
8.61 |
18 |
7729 |
卖出 |
| 09:31:48 |
8.61 |
620 |
8349 |
卖出 |
| 09:31:51 |
8.63 |
158 |
8507 |
买入 |
| 09:31:54 |
8.62 |
24 |
8531 |
卖出 |
| 09:31:57 |
8.62 |
12 |
8543 |
卖出 |
| 09:32:00 |
8.63 |
200 |
8743 |
买入 |
| 09:32:03 |
8.63 |
29 |
8772 |
买入 |
| 09:32:06 |
8.64 |
94 |
8866 |
买入 |
| 09:32:09 |
8.64 |
192 |
9058 |
买入 |
| 09:32:12 |
8.64 |
6 |
9064 |
卖出 |
| 09:32:15 |
8.64 |
71 |
9135 |
卖出 |
| 09:32:18 |
8.64 |
109 |
9244 |
卖出 |
| 09:32:21 |
8.64 |
28 |
9272 |
买入 |
| 09:32:24 |
8.64 |
56 |
9328 |
买入 |
| 09:32:27 |
8.64 |
5 |
9333 |
卖出 |
| 09:32:30 |
8.65 |
7 |
9340 |
买入 |
| 09:32:33 |
8.64 |
40 |
9380 |
卖出 |
| 09:32:36 |
8.64 |
17 |
9397 |
卖出 |
| 09:32:39 |
8.64 |
589 |
9986 |
卖出 |
| 09:32:42 |
8.63 |
38 |
10024 |
卖出 |
| 09:32:45 |
8.64 |
10 |
10034 |
买入 |
| 09:32:48 |
8.63 |
34 |
10068 |
卖出 |
| 09:32:51 |
8.64 |
156 |
10224 |
买入 |
| 09:32:54 |
8.63 |
47 |
10271 |
卖出 |
| 09:32:57 |
8.62 |
133 |
10404 |
卖出 |
| 09:33:00 |
8.63 |
154 |
10558 |
买入 |
| 09:33:03 |
8.62 |
265 |
10823 |
卖出 |
| 09:33:06 |
8.6 |
119 |
10942 |
卖出 |
| 09:33:09 |
8.61 |
15 |
10957 |
买入 |
| 09:33:12 |
8.62 |
120 |
11077 |
买入 |
| 09:33:15 |
8.62 |
13 |
11090 |
买入 |
| 09:33:18 |
8.61 |
43 |
11133 |
卖出 |
| 09:33:21 |
8.61 |
133 |
11266 |
卖出 |
| 09:33:24 |
8.61 |
11 |
11277 |
卖出 |
| 09:33:27 |
8.61 |
56 |
11333 |
卖出 |
| 09:33:30 |
8.61 |
41 |
11374 |
卖出 |
| 09:33:33 |
8.61 |
36 |
11410 |
卖出 |
| 09:33:36 |
8.62 |
1 |
11411 |
买入 |
| 09:33:39 |
8.61 |
161 |
11572 |
卖出 |
| 09:33:42 |
8.61 |
31 |
11603 |
买入 |
| 09:33:45 |
8.62 |
156 |
11759 |
买入 |
| 09:33:48 |
8.62 |
48 |
11807 |
买入 |
| 09:33:54 |
8.61 |
168 |
11975 |
买入 |
| 09:33:57 |
8.61 |
139 |
12114 |
卖出 |
| 09:34:00 |
8.61 |
32 |
12146 |
卖出 |
| 09:34:03 |
8.61 |
41 |
12187 |
卖出 |
| 09:34:06 |
8.61 |
503 |
12690 |
卖出 |
| 09:34:09 |
8.62 |
236 |
12926 |
买入 |
| 09:34:12 |
8.61 |
8 |
12934 |
卖出 |
| 09:34:15 |
8.62 |
111 |
13045 |
买入 |
| 09:34:18 |
8.64 |
200 |
13245 |
买入 |
| 09:34:21 |
8.61 |
146 |
13391 |
卖出 |
| 09:34:24 |
8.64 |
215 |
13606 |
买入 |
| 09:34:30 |
8.63 |
26 |
13632 |
卖出 |
| 09:34:33 |
8.62 |
123 |
13755 |
卖出 |
| 09:34:36 |
8.63 |
91 |
13846 |
卖出 |
| 09:34:39 |
8.65 |
409 |
14255 |
买入 |
| 09:34:42 |
8.63 |
27 |
14282 |
卖出 |
| 09:34:45 |
8.66 |
50 |
14332 |
买入 |
| 09:34:48 |
8.64 |
85 |
14417 |
卖出 |
| 09:34:51 |
8.64 |
32 |
14449 |
买入 |
| 09:34:54 |
8.66 |
289 |
14738 |
买入 |
| 09:35:00 |
8.67 |
53 |
14791 |
买入 |
| 09:35:03 |
8.67 |
81 |
14872 |
买入 |
| 09:35:06 |
8.68 |
200 |
15072 |
买入 |
| 09:35:09 |
8.67 |
12 |
15084 |
卖出 |
| 09:35:12 |
8.68 |
29 |
15113 |
买入 |
| 09:35:15 |
8.68 |
19 |
15132 |
买入 |
| 09:35:18 |
8.68 |
99 |
15231 |
买入 |
| 09:35:21 |
8.67 |
207 |
15438 |
卖出 |
| 09:35:24 |
8.67 |
63 |
15501 |
买入 |
| 09:35:27 |
8.66 |
23 |
15524 |
卖出 |
| 09:35:30 |
8.69 |
587 |
16111 |
买入 |
| 09:35:33 |
8.67 |
73 |
16184 |
卖出 |
| 09:35:36 |
8.67 |
7 |
16191 |
卖出 |
| 09:35:39 |
8.69 |
164 |
16355 |
买入 |
| 09:35:42 |
8.67 |
422 |
16777 |
卖出 |
| 09:35:45 |
8.7 |
30 |
16807 |
买入 |
| 09:35:48 |
8.69 |
15 |
16822 |
买入 |
| 09:35:51 |
8.69 |
205 |
17027 |
买入 |
| 09:35:54 |
8.69 |
80 |
17107 |
买入 |
| 09:35:57 |
8.69 |
84 |
17191 |
买入 |
| 09:36:00 |
8.69 |
217 |
17408 |
买入 |
| 09:36:03 |
8.69 |
38 |
17446 |
买入 |
| 09:36:06 |
8.69 |
137 |
17583 |
卖出 |
| 09:36:09 |
8.69 |
447 |
18030 |
卖出 |
| 09:36:12 |
8.69 |
80 |
18110 |
买入 |
| 09:36:15 |
8.69 |
169 |
18279 |
买入 |
| 09:36:18 |
8.69 |
102 |
18381 |
买入 |
| 09:36:21 |
8.7 |
215 |
18596 |
买入 |
| 09:36:24 |
8.69 |
10 |
18606 |
卖出 |
| 09:36:27 |
8.7 |
30 |
18636 |
买入 |
| 09:36:30 |
8.69 |
16 |
18652 |
卖出 |
| 09:36:33 |
8.69 |
167 |
18819 |
卖出 |
| 09:36:36 |
8.7 |
46 |
18865 |
买入 |
| 09:36:39 |
8.7 |
33 |
18898 |
买入 |
| 09:36:42 |
8.69 |
482 |
19380 |
卖出 |
| 09:36:45 |
8.7 |
129 |
19509 |
买入 |
| 09:36:48 |
8.69 |
73 |
19582 |
卖出 |
| 09:36:51 |
8.7 |
2 |
19584 |
买入 |
| 09:36:54 |
8.7 |
181 |
19765 |
买入 |
| 09:36:57 |
8.7 |
56 |
19821 |
买入 |
| 09:37:03 |
8.7 |
163 |
19984 |
买入 |
| 09:37:06 |
8.7 |
89 |
20073 |
买入 |
| 09:37:09 |
8.7 |
269 |
20342 |
买入 |
| 09:37:12 |
8.69 |
100 |
20442 |
卖出 |
| 09:37:15 |
8.7 |
650 |
21092 |
买入 |
| 09:37:18 |
8.7 |
215 |
21307 |
卖出 |
| 09:37:21 |
8.7 |
65 |
21372 |
卖出 |
| 09:37:24 |
8.7 |
3 |
21375 |
买入 |
| 09:37:27 |
8.7 |
26 |
21401 |
买入 |
| 09:37:30 |
8.69 |
34 |
21435 |
卖出 |
| 09:37:33 |
8.69 |
42 |
21477 |
买入 |
| 09:37:39 |
8.69 |
15 |
21492 |
买入 |
| 09:37:42 |
8.69 |
105 |
21597 |
买入 |
| 09:37:45 |
8.69 |
26 |
21623 |
买入 |
| 09:37:48 |
8.67 |
20 |
21643 |
卖出 |
| 09:37:51 |
8.68 |
49 |
21692 |
买入 |
| 09:37:54 |
8.67 |
251 |
21943 |
卖出 |
| 09:37:57 |
8.67 |
45 |
21988 |
卖出 |
| 09:38:00 |
8.68 |
70 |
22058 |
买入 |
| 09:38:03 |
8.68 |
17 |
22075 |
买入 |
| 09:38:06 |
8.68 |
183 |
22258 |
买入 |
| 09:38:09 |
8.67 |
25 |
22283 |
卖出 |
| 09:38:12 |
8.68 |
27 |
22310 |
买入 |
| 09:38:15 |
8.67 |
3 |
22313 |
卖出 |
| 09:38:18 |
8.67 |
40 |
22353 |
卖出 |
| 09:38:24 |
8.67 |
260 |
22613 |
卖出 |
| 09:38:27 |
8.68 |
30 |
22643 |
买入 |
| 09:38:30 |
8.67 |
62 |
22705 |
卖出 |
| 09:38:33 |
8.67 |
45 |
22750 |
卖出 |
| 09:38:36 |
8.68 |
3 |
22753 |
买入 |
| 09:38:39 |
8.68 |
67 |
22820 |
卖出 |
| 09:38:42 |
8.67 |
79 |
22899 |
卖出 |
| 09:38:45 |
8.68 |
52 |
22951 |
买入 |
| 09:38:48 |
8.67 |
43 |
22994 |
卖出 |
| 09:38:51 |
8.68 |
102 |
23096 |
买入 |
| 09:38:54 |
8.68 |
6 |
23102 |
卖出 |
| 09:38:57 |
8.68 |
45 |
23147 |
卖出 |
| 09:39:00 |
8.69 |
3 |
23150 |
买入 |
| 09:39:03 |
8.69 |
15 |
23165 |
买入 |
| 09:39:06 |
8.69 |
45 |
23210 |
买入 |
| 09:39:09 |
8.68 |
8 |
23218 |
卖出 |
| 09:39:12 |
8.69 |
346 |
23564 |
买入 |
| 09:39:15 |
8.69 |
227 |
23791 |
卖出 |
| 09:39:18 |
8.69 |
19 |
23810 |
买入 |
| 09:39:21 |
8.69 |
33 |
23843 |
买入 |
| 09:39:30 |
8.69 |
104 |
23947 |
卖出 |
| 09:39:33 |
8.7 |
709 |
24656 |
买入 |
| 09:39:36 |
8.69 |
21 |
24677 |
卖出 |
| 09:39:39 |
8.7 |
185 |
24862 |
买入 |
| 09:39:42 |
8.7 |
60 |
24922 |
卖出 |
| 09:39:45 |
8.7 |
15 |
24937 |
卖出 |
| 09:39:48 |
8.7 |
141 |
25078 |
卖出 |
| 09:39:51 |
8.71 |
1156 |
26234 |
买入 |
| 09:39:54 |
8.72 |
140 |
26374 |
买入 |
| 09:39:57 |
8.73 |
80 |
26454 |
买入 |
| 09:40:00 |
8.73 |
8 |
26462 |
买入 |
| 09:40:03 |
8.73 |
60 |
26522 |
买入 |
| 09:40:06 |
8.72 |
35 |
26557 |
卖出 |
| 09:40:09 |
8.73 |
60 |
26617 |
买入 |
| 09:40:12 |
8.73 |
100 |
26717 |
卖出 |
| 09:40:15 |
8.73 |
125 |
26842 |
卖出 |
| 09:40:18 |
8.74 |
63 |
26905 |
买入 |
| 09:40:21 |
8.74 |
195 |
27100 |
买入 |
| 09:40:24 |
8.74 |
852 |
27952 |
买入 |
| 09:40:27 |
8.74 |
107 |
28059 |
卖出 |
| 09:40:30 |
8.74 |
66 |
28125 |
买入 |
| 09:40:33 |
8.74 |
114 |
28239 |
买入 |
| 09:40:36 |
8.74 |
72 |
28311 |
卖出 |
| 09:40:39 |
8.75 |
35 |
28346 |
买入 |
| 09:40:42 |
8.75 |
647 |
28993 |
买入 |
| 09:40:45 |
8.75 |
122 |
29115 |
卖出 |
| 09:40:48 |
8.76 |
272 |
29387 |
买入 |
| 09:40:51 |
8.76 |
99 |
29486 |
卖出 |
| 09:40:54 |
8.77 |
183 |
29669 |
买入 |
| 09:40:57 |
8.77 |
73 |
29742 |
买入 |
| 09:41:00 |
8.77 |
78 |
29820 |
买入 |
| 09:41:03 |
8.77 |
400 |
30220 |
卖出 |
| 09:41:06 |
8.76 |
774 |
30994 |
卖出 |
| 09:41:09 |
8.75 |
883 |
31877 |
卖出 |
| 09:41:12 |
8.77 |
189 |
32066 |
买入 |
| 09:41:15 |
8.75 |
51 |
32117 |
卖出 |
| 09:41:18 |
8.75 |
216 |
32333 |
卖出 |
| 09:41:21 |
8.76 |
21 |
32354 |
买入 |
| 09:41:24 |
8.76 |
129 |
32483 |
买入 |
| 09:41:27 |
8.75 |
304 |
32787 |
卖出 |
| 09:41:30 |
8.75 |
122 |
32909 |
买入 |
| 09:41:33 |
8.75 |
50 |
32959 |
买入 |
| 09:41:36 |
8.74 |
66 |
33025 |
卖出 |
| 09:41:39 |
8.75 |
12 |
33037 |
买入 |
| 09:41:42 |
8.74 |
513 |
33550 |
卖出 |
| 09:41:45 |
8.74 |
131 |
33681 |
买入 |
| 09:41:48 |
8.74 |
172 |
33853 |
买入 |
| 09:41:51 |
8.75 |
408 |
34261 |
买入 |
| 09:41:54 |
8.74 |
141 |
34402 |
卖出 |
| 09:41:57 |
8.74 |
33 |
34435 |
买入 |
| 09:42:00 |
8.73 |
105 |
34540 |
卖出 |
| 09:42:03 |
8.73 |
239 |
34779 |
卖出 |
| 09:42:06 |
8.74 |
169 |
34948 |
买入 |
| 09:42:09 |
8.72 |
143 |
35091 |
卖出 |
| 09:42:12 |
8.74 |
88 |
35179 |
买入 |
| 09:42:15 |
8.73 |
14 |
35193 |
卖出 |
| 09:42:18 |
8.73 |
92 |
35285 |
卖出 |
| 09:42:21 |
8.73 |
24 |
35309 |
买入 |
| 09:42:24 |
8.73 |
43 |
35352 |
买入 |
| 09:42:27 |
8.72 |
76 |
35428 |
卖出 |
| 09:42:30 |
8.72 |
26 |
35454 |
卖出 |
| 09:42:33 |
8.72 |
89 |
35543 |
卖出 |
| 09:42:36 |
8.72 |
27 |
35570 |
买入 |
| 09:42:39 |
8.72 |
27 |
35597 |
买入 |
| 09:42:42 |
8.71 |
108 |
35705 |
卖出 |
| 09:42:45 |
8.72 |
438 |
36143 |
买入 |
| 09:42:48 |
8.72 |
95 |
36238 |
买入 |
| 09:42:51 |
8.71 |
5 |
36243 |
卖出 |
| 09:42:54 |
8.71 |
30 |
36273 |
卖出 |
| 09:42:57 |
8.71 |
199 |
36472 |
卖出 |
| 09:43:00 |
8.71 |
25 |
36497 |
卖出 |
| 09:43:03 |
8.71 |
102 |
36599 |
卖出 |
| 09:43:06 |
8.71 |
88 |
36687 |
卖出 |
| 09:43:09 |
8.71 |
13 |
36700 |
卖出 |
| 09:43:12 |
8.71 |
49 |
36749 |
买入 |