金刚玻璃[300093]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
65 |
53 |
53 |
集合竞价 |
| 09:15:12 |
65.52 |
155 |
155 |
集合竞价 |
| 09:15:21 |
65.5 |
155 |
155 |
集合竞价 |
| 09:15:30 |
66.6 |
227 |
227 |
集合竞价 |
| 09:15:39 |
66.6 |
227 |
227 |
集合竞价 |
| 09:15:48 |
66.6 |
246 |
246 |
集合竞价 |
| 09:15:57 |
66.6 |
246 |
246 |
集合竞价 |
| 09:16:06 |
66.6 |
246 |
246 |
集合竞价 |
| 09:16:15 |
66.81 |
584 |
584 |
集合竞价 |
| 09:16:24 |
66.81 |
573 |
573 |
集合竞价 |
| 09:16:33 |
66.81 |
577 |
577 |
集合竞价 |
| 09:16:42 |
66.6 |
648 |
648 |
集合竞价 |
| 09:16:51 |
66.6 |
649 |
649 |
集合竞价 |
| 09:17:00 |
66.6 |
653 |
653 |
集合竞价 |
| 09:17:09 |
66.6 |
690 |
690 |
集合竞价 |
| 09:17:18 |
66.6 |
661 |
661 |
集合竞价 |
| 09:17:27 |
66.6 |
241 |
241 |
集合竞价 |
| 09:17:36 |
66.6 |
255 |
255 |
集合竞价 |
| 09:17:45 |
66.6 |
241 |
241 |
集合竞价 |
| 09:17:54 |
66.6 |
241 |
241 |
集合竞价 |
| 09:18:03 |
66.6 |
249 |
249 |
集合竞价 |
| 09:18:12 |
66.6 |
249 |
249 |
集合竞价 |
| 09:18:21 |
66.6 |
249 |
249 |
集合竞价 |
| 09:18:30 |
66.6 |
262 |
262 |
集合竞价 |
| 09:18:39 |
66.6 |
263 |
263 |
集合竞价 |
| 09:18:48 |
66.6 |
263 |
263 |
集合竞价 |
| 09:18:57 |
66.6 |
265 |
265 |
集合竞价 |
| 09:19:06 |
66.6 |
266 |
266 |
集合竞价 |
| 09:19:15 |
66.6 |
276 |
276 |
集合竞价 |
| 09:19:24 |
65.5 |
184 |
184 |
集合竞价 |
| 09:19:33 |
65.5 |
184 |
184 |
集合竞价 |
| 09:19:42 |
65.5 |
187 |
187 |
集合竞价 |
| 09:19:51 |
65.5 |
196 |
196 |
集合竞价 |
| 09:20:00 |
65.5 |
196 |
196 |
集合竞价 |
| 09:20:12 |
65.5 |
196 |
196 |
集合竞价 |
| 09:20:21 |
65.5 |
196 |
196 |
集合竞价 |
| 09:20:30 |
65.49 |
198 |
198 |
集合竞价 |
| 09:20:39 |
65 |
209 |
209 |
集合竞价 |
| 09:20:48 |
65 |
209 |
209 |
集合竞价 |
| 09:20:57 |
64.7 |
214 |
214 |
集合竞价 |
| 09:21:06 |
65.51 |
404 |
404 |
集合竞价 |
| 09:21:15 |
65.52 |
437 |
437 |
集合竞价 |
| 09:21:24 |
65.52 |
441 |
441 |
集合竞价 |
| 09:21:33 |
65.52 |
448 |
448 |
集合竞价 |
| 09:21:42 |
65.5 |
531 |
531 |
集合竞价 |
| 09:21:51 |
65.5 |
555 |
555 |
集合竞价 |
| 09:22:00 |
65.5 |
555 |
555 |
集合竞价 |
| 09:22:09 |
65.47 |
568 |
568 |
集合竞价 |
| 09:22:18 |
65.01 |
578 |
578 |
集合竞价 |
| 09:22:27 |
65 |
610 |
610 |
集合竞价 |
| 09:22:36 |
65 |
640 |
640 |
集合竞价 |
| 09:22:45 |
65 |
656 |
656 |
集合竞价 |
| 09:22:54 |
65 |
657 |
657 |
集合竞价 |
| 09:23:03 |
64.19 |
691 |
691 |
集合竞价 |
| 09:23:12 |
64.3 |
732 |
732 |
集合竞价 |
| 09:23:21 |
64.01 |
742 |
742 |
集合竞价 |
| 09:23:30 |
64 |
794 |
794 |
集合竞价 |
| 09:23:39 |
64 |
823 |
823 |
集合竞价 |
| 09:23:48 |
64 |
887 |
887 |
集合竞价 |
| 09:23:57 |
63.33 |
929 |
929 |
集合竞价 |
| 09:24:06 |
64 |
1253 |
1253 |
集合竞价 |
| 09:24:15 |
64 |
1282 |
1282 |
集合竞价 |
| 09:24:24 |
63.97 |
1322 |
1322 |
集合竞价 |
| 09:24:33 |
63.33 |
1445 |
1445 |
集合竞价 |
| 09:24:42 |
63 |
1575 |
1575 |
集合竞价 |
| 09:24:51 |
63 |
1787 |
1787 |
集合竞价 |
| 09:25:00 |
62.2 |
2402 |
2402 |
集合竞价 |
| 09:25:03 |
63 |
2939 |
5341 |
买入 |
| 09:30:03 |
62.6 |
1612 |
6953 |
卖出 |
| 09:30:06 |
62.73 |
1258 |
8211 |
买入 |
| 09:30:09 |
62.6 |
1203 |
9414 |
卖出 |
| 09:30:12 |
62.6 |
387 |
9801 |
买入 |
| 09:30:15 |
62.6 |
745 |
10546 |
买入 |
| 09:30:18 |
62.1 |
345 |
10891 |
卖出 |
| 09:30:21 |
62.08 |
475 |
11366 |
卖出 |
| 09:30:24 |
61.97 |
1135 |
12501 |
卖出 |
| 09:30:27 |
61.99 |
227 |
12728 |
买入 |
| 09:30:30 |
61.7 |
292 |
13020 |
卖出 |
| 09:30:33 |
61.97 |
793 |
13813 |
买入 |
| 09:30:36 |
61.76 |
599 |
14412 |
卖出 |
| 09:30:39 |
62.05 |
857 |
15269 |
买入 |
| 09:30:42 |
62 |
1489 |
16758 |
卖出 |
| 09:30:45 |
62.2 |
857 |
17615 |
买入 |
| 09:30:48 |
62.49 |
456 |
18071 |
买入 |
| 09:30:51 |
62.22 |
306 |
18377 |
卖出 |
| 09:30:54 |
62.56 |
583 |
18960 |
买入 |
| 09:30:57 |
62.2 |
357 |
19317 |
卖出 |
| 09:31:00 |
62.58 |
277 |
19594 |
买入 |
| 09:31:03 |
62.49 |
360 |
19954 |
卖出 |
| 09:31:06 |
62.56 |
522 |
20476 |
买入 |
| 09:31:09 |
62.57 |
472 |
20948 |
买入 |
| 09:31:12 |
62.58 |
245 |
21193 |
买入 |
| 09:31:15 |
62.7 |
679 |
21872 |
买入 |
| 09:31:18 |
62.57 |
274 |
22146 |
卖出 |
| 09:31:21 |
62.62 |
359 |
22505 |
买入 |
| 09:31:24 |
62.9 |
552 |
23057 |
买入 |
| 09:31:27 |
62.9 |
298 |
23355 |
卖出 |
| 09:31:30 |
62.87 |
108 |
23463 |
卖出 |
| 09:31:33 |
63.06 |
128 |
23591 |
买入 |
| 09:31:36 |
63.2 |
191 |
23782 |
买入 |
| 09:31:39 |
63.06 |
459 |
24241 |
卖出 |
| 09:31:42 |
63.2 |
297 |
24538 |
买入 |
| 09:31:45 |
63.24 |
142 |
24680 |
买入 |
| 09:31:48 |
63.14 |
205 |
24885 |
卖出 |
| 09:31:51 |
63.27 |
191 |
25076 |
买入 |
| 09:31:54 |
63.27 |
187 |
25263 |
卖出 |
| 09:31:57 |
63.24 |
263 |
25526 |
卖出 |
| 09:32:00 |
63.09 |
604 |
26130 |
卖出 |
| 09:32:03 |
63 |
348 |
26478 |
卖出 |
| 09:32:06 |
62.67 |
608 |
27086 |
卖出 |
| 09:32:09 |
62.57 |
432 |
27518 |
卖出 |
| 09:32:12 |
62.5 |
64 |
27582 |
卖出 |
| 09:32:15 |
62.56 |
177 |
27759 |
买入 |
| 09:32:18 |
62.5 |
88 |
27847 |
卖出 |
| 09:32:21 |
62.49 |
326 |
28173 |
卖出 |
| 09:32:24 |
62.41 |
192 |
28365 |
卖出 |
| 09:32:27 |
62.49 |
134 |
28499 |
买入 |
| 09:32:30 |
62.33 |
138 |
28637 |
卖出 |
| 09:32:33 |
62.22 |
249 |
28886 |
卖出 |
| 09:32:36 |
62.49 |
303 |
29189 |
买入 |
| 09:32:39 |
62.25 |
464 |
29653 |
卖出 |
| 09:32:42 |
62.48 |
258 |
29911 |
买入 |
| 09:32:45 |
62.39 |
259 |
30170 |
卖出 |
| 09:32:48 |
62.88 |
495 |
30665 |
买入 |
| 09:32:51 |
62.7 |
145 |
30810 |
卖出 |
| 09:32:54 |
62.6 |
151 |
30961 |
卖出 |
| 09:32:57 |
62.88 |
604 |
31565 |
买入 |
| 09:33:00 |
62.7 |
45 |
31610 |
卖出 |
| 09:33:03 |
63.07 |
189 |
31799 |
买入 |
| 09:33:06 |
62.8 |
122 |
31921 |
卖出 |
| 09:33:09 |
62.78 |
129 |
32050 |
卖出 |
| 09:33:12 |
62.49 |
166 |
32216 |
卖出 |
| 09:33:15 |
62.47 |
199 |
32415 |
卖出 |
| 09:33:18 |
62.29 |
152 |
32567 |
卖出 |
| 09:33:21 |
62.45 |
374 |
32941 |
买入 |
| 09:33:24 |
62.22 |
200 |
33141 |
卖出 |
| 09:33:27 |
62.29 |
398 |
33539 |
买入 |
| 09:33:30 |
62.22 |
351 |
33890 |
卖出 |
| 09:33:33 |
62.18 |
273 |
34163 |
卖出 |
| 09:33:36 |
62.15 |
170 |
34333 |
卖出 |
| 09:33:39 |
62.22 |
328 |
34661 |
买入 |
| 09:33:42 |
62 |
120 |
34781 |
卖出 |
| 09:33:45 |
62 |
208 |
34989 |
卖出 |
| 09:33:48 |
61.95 |
316 |
35305 |
卖出 |
| 09:33:51 |
61.97 |
319 |
35624 |
买入 |
| 09:33:54 |
61.95 |
426 |
36050 |
卖出 |
| 09:33:57 |
61.89 |
739 |
36789 |
卖出 |
| 09:34:00 |
62 |
344 |
37133 |
买入 |
| 09:34:03 |
61.89 |
316 |
37449 |
卖出 |
| 09:34:06 |
62.1 |
176 |
37625 |
买入 |
| 09:34:09 |
62.18 |
393 |
38018 |
买入 |
| 09:34:12 |
61.89 |
411 |
38429 |
卖出 |
| 09:34:15 |
61.89 |
397 |
38826 |
卖出 |
| 09:34:18 |
61.94 |
802 |
39628 |
买入 |
| 09:34:21 |
61.81 |
275 |
39903 |
卖出 |
| 09:34:24 |
61.82 |
364 |
40267 |
买入 |
| 09:34:27 |
61.75 |
483 |
40750 |
卖出 |
| 09:34:30 |
61.7 |
490 |
41240 |
卖出 |
| 09:34:33 |
61.76 |
50 |
41290 |
买入 |
| 09:34:36 |
61.68 |
355 |
41645 |
卖出 |
| 09:34:39 |
61.7 |
112 |
41757 |
买入 |
| 09:34:42 |
61.58 |
126 |
41883 |
卖出 |
| 09:34:45 |
61.68 |
249 |
42132 |
买入 |
| 09:34:48 |
61.68 |
530 |
42662 |
买入 |
| 09:34:51 |
61.75 |
268 |
42930 |
买入 |
| 09:34:54 |
61.8 |
228 |
43158 |
买入 |
| 09:34:57 |
61.7 |
261 |
43419 |
卖出 |
| 09:35:00 |
61.88 |
147 |
43566 |
买入 |
| 09:35:03 |
62 |
204 |
43770 |
买入 |
| 09:35:06 |
61.78 |
171 |
43941 |
卖出 |
| 09:35:09 |
62.1 |
215 |
44156 |
买入 |
| 09:35:12 |
62.04 |
37 |
44193 |
卖出 |
| 09:35:15 |
62.2 |
95 |
44288 |
买入 |
| 09:35:18 |
62.19 |
136 |
44424 |
卖出 |
| 09:35:21 |
62.22 |
224 |
44648 |
买入 |
| 09:35:24 |
62.38 |
46 |
44694 |
买入 |
| 09:35:27 |
62.48 |
121 |
44815 |
买入 |
| 09:35:30 |
62.38 |
97 |
44912 |
卖出 |
| 09:35:33 |
62.4 |
308 |
45220 |
买入 |
| 09:35:36 |
62.48 |
220 |
45440 |
买入 |
| 09:35:39 |
62.5 |
58 |
45498 |
买入 |
| 09:35:42 |
62.58 |
220 |
45718 |
买入 |
| 09:35:45 |
62.55 |
43 |
45761 |
卖出 |
| 09:35:48 |
62.33 |
317 |
46078 |
卖出 |
| 09:35:51 |
62.54 |
125 |
46203 |
买入 |
| 09:35:54 |
62.58 |
55 |
46258 |
买入 |
| 09:35:57 |
62.55 |
107 |
46365 |
卖出 |
| 09:36:00 |
62.74 |
150 |
46515 |
买入 |
| 09:36:03 |
62.58 |
417 |
46932 |
卖出 |
| 09:36:06 |
62.55 |
58 |
46990 |
卖出 |
| 09:36:09 |
62.38 |
438 |
47428 |
卖出 |
| 09:36:12 |
62.38 |
56 |
47484 |
买入 |
| 09:36:15 |
62.55 |
712 |
48196 |
买入 |
| 09:36:18 |
62.38 |
72 |
48268 |
卖出 |
| 09:36:21 |
62.38 |
77 |
48345 |
卖出 |
| 09:36:24 |
62.38 |
530 |
48875 |
卖出 |
| 09:36:27 |
62.5 |
76 |
48951 |
买入 |
| 09:36:30 |
62.28 |
52 |
49003 |
卖出 |
| 09:36:33 |
62.37 |
129 |
49132 |
买入 |
| 09:36:36 |
62.28 |
244 |
49376 |
卖出 |
| 09:36:39 |
62.28 |
30 |
49406 |
卖出 |
| 09:36:42 |
62.38 |
117 |
49523 |
买入 |
| 09:36:45 |
62.49 |
157 |
49680 |
买入 |
| 09:36:48 |
62.47 |
102 |
49782 |
卖出 |
| 09:36:51 |
62.28 |
182 |
49964 |
卖出 |
| 09:36:54 |
62.35 |
62 |
50026 |
买入 |
| 09:36:57 |
62.47 |
54 |
50080 |
买入 |
| 09:37:00 |
62.35 |
35 |
50115 |
卖出 |
| 09:37:03 |
62.37 |
40 |
50155 |
买入 |
| 09:37:06 |
62.28 |
124 |
50279 |
卖出 |
| 09:37:09 |
62.35 |
162 |
50441 |
买入 |
| 09:37:12 |
62.2 |
168 |
50609 |
卖出 |
| 09:37:15 |
62.26 |
158 |
50767 |
买入 |
| 09:37:18 |
62.32 |
180 |
50947 |
买入 |
| 09:37:21 |
62.26 |
51 |
50998 |
卖出 |
| 09:37:24 |
62.27 |
115 |
51113 |
买入 |
| 09:37:27 |
62.31 |
142 |
51255 |
买入 |
| 09:37:30 |
62.26 |
255 |
51510 |
卖出 |
| 09:37:33 |
62.33 |
182 |
51692 |
买入 |
| 09:37:36 |
62.26 |
60 |
51752 |
卖出 |
| 09:37:39 |
62.26 |
147 |
51899 |
卖出 |
| 09:37:42 |
62.33 |
66 |
51965 |
买入 |
| 09:37:45 |
62.26 |
63 |
52028 |
卖出 |
| 09:37:48 |
62.44 |
128 |
52156 |
买入 |
| 09:37:51 |
62.33 |
24 |
52180 |
卖出 |
| 09:37:54 |
62.28 |
203 |
52383 |
卖出 |
| 09:37:57 |
62.44 |
72 |
52455 |
买入 |
| 09:38:00 |
62.44 |
243 |
52698 |
买入 |
| 09:38:03 |
62.28 |
178 |
52876 |
卖出 |
| 09:38:06 |
62.28 |
353 |
53229 |
买入 |
| 09:38:09 |
62.28 |
225 |
53454 |
买入 |
| 09:38:12 |
62.3 |
109 |
53563 |
买入 |
| 09:38:15 |
62.3 |
156 |
53719 |
买入 |
| 09:38:18 |
62.3 |
60 |
53779 |
卖出 |
| 09:38:21 |
62.28 |
360 |
54139 |
卖出 |
| 09:38:24 |
62.39 |
32 |
54171 |
买入 |
| 09:38:27 |
62.4 |
40 |
54211 |
卖出 |
| 09:38:30 |
62.5 |
88 |
54299 |
买入 |
| 09:38:33 |
62.46 |
30 |
54329 |
卖出 |
| 09:38:36 |
62.54 |
184 |
54513 |
买入 |
| 09:38:39 |
62.57 |
417 |
54930 |
买入 |
| 09:38:42 |
62.69 |
70 |
55000 |
买入 |
| 09:38:45 |
62.87 |
372 |
55372 |
买入 |
| 09:38:48 |
63 |
466 |
55838 |
买入 |
| 09:38:51 |
62.88 |
14 |
55852 |
卖出 |
| 09:38:54 |
63 |
129 |
55981 |
买入 |
| 09:38:57 |
63.01 |
8 |
55989 |
买入 |
| 09:39:00 |
63.07 |
27 |
56016 |
买入 |
| 09:39:03 |
63.2 |
59 |
56075 |
买入 |
| 09:39:06 |
63.28 |
59 |
56134 |
买入 |
| 09:39:09 |
63.27 |
30 |
56164 |
卖出 |
| 09:39:12 |
63.3 |
69 |
56233 |
买入 |
| 09:39:15 |
63.4 |
236 |
56469 |
买入 |
| 09:39:18 |
63.29 |
503 |
56972 |
卖出 |
| 09:39:21 |
63.4 |
136 |
57108 |
买入 |
| 09:39:24 |
62.9 |
399 |
57507 |
卖出 |
| 09:39:27 |
63.4 |
167 |
57674 |
买入 |
| 09:39:30 |
63.2 |
296 |
57970 |
卖出 |
| 09:39:33 |
62.9 |
194 |
58164 |
卖出 |
| 09:39:36 |
63.19 |
69 |
58233 |
买入 |
| 09:39:39 |
63.17 |
97 |
58330 |
卖出 |
| 09:39:42 |
63 |
323 |
58653 |
卖出 |
| 09:39:45 |
63 |
148 |
58801 |
买入 |
| 09:39:48 |
63 |
193 |
58994 |
买入 |
| 09:39:51 |
62.9 |
124 |
59118 |
卖出 |
| 09:39:54 |
62.9 |
66 |
59184 |
买入 |
| 09:39:57 |
62.88 |
124 |
59308 |
卖出 |
| 09:40:00 |
62.9 |
110 |
59418 |
买入 |
| 09:40:03 |
62.88 |
238 |
59656 |
卖出 |
| 09:40:06 |
62.88 |
77 |
59733 |
卖出 |
| 09:40:09 |
62.88 |
45 |
59778 |
卖出 |
| 09:40:12 |
62.88 |
80 |
59858 |
买入 |
| 09:40:15 |
62.89 |
159 |
60017 |
买入 |
| 09:40:18 |
62.88 |
62 |
60079 |
卖出 |
| 09:40:21 |
62.83 |
142 |
60221 |
卖出 |
| 09:40:24 |
62.8 |
33 |
60254 |
卖出 |
| 09:40:27 |
62.83 |
29 |
60283 |
买入 |
| 09:40:30 |
62.9 |
187 |
60470 |
买入 |
| 09:40:33 |
62.85 |
164 |
60634 |
卖出 |
| 09:40:36 |
63 |
43 |
60677 |
买入 |
| 09:40:39 |
62.83 |
128 |
60805 |
卖出 |
| 09:40:42 |
63.18 |
35 |
60840 |
买入 |
| 09:40:45 |
63.12 |
51 |
60891 |
卖出 |
| 09:40:48 |
63.18 |
63 |
60954 |
买入 |
| 09:40:51 |
63 |
72 |
61026 |
卖出 |
| 09:40:54 |
63.12 |
91 |
61117 |
买入 |
| 09:40:57 |
63.12 |
146 |
61263 |
买入 |
| 09:41:00 |
63.11 |
32 |
61295 |
买入 |
| 09:41:03 |
63.17 |
36 |
61331 |
买入 |
| 09:41:06 |
63.09 |
44 |
61375 |
卖出 |
| 09:41:09 |
63.18 |
75 |
61450 |
买入 |
| 09:41:12 |
62.95 |
295 |
61745 |
卖出 |
| 09:41:15 |
63 |
330 |
62075 |
买入 |
| 09:41:18 |
63.08 |
90 |
62165 |
买入 |
| 09:41:21 |
62.78 |
127 |
62292 |
卖出 |
| 09:41:24 |
62.78 |
105 |
62397 |
买入 |
| 09:41:27 |
62.89 |
167 |
62564 |
买入 |
| 09:41:30 |
62.9 |
93 |
62657 |
买入 |
| 09:41:33 |
62.78 |
58 |
62715 |
卖出 |
| 09:41:36 |
62.87 |
39 |
62754 |
买入 |