金卡智能[300349]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
10.25 |
149 |
149 |
集合竞价 |
| 09:15:21 |
10.25 |
149 |
149 |
集合竞价 |
| 09:15:48 |
10.38 |
699 |
699 |
集合竞价 |
| 09:16:06 |
10.38 |
745 |
745 |
集合竞价 |
| 09:16:15 |
10.45 |
868 |
868 |
集合竞价 |
| 09:16:33 |
10.45 |
768 |
768 |
集合竞价 |
| 09:16:42 |
10.45 |
771 |
771 |
集合竞价 |
| 09:16:51 |
10.45 |
871 |
871 |
集合竞价 |
| 09:17:09 |
10.45 |
760 |
760 |
集合竞价 |
| 09:17:18 |
10.45 |
734 |
734 |
集合竞价 |
| 09:17:27 |
9.87 |
11 |
11 |
集合竞价 |
| 09:18:48 |
10 |
100 |
100 |
集合竞价 |
| 09:19:06 |
9.87 |
11 |
11 |
集合竞价 |
| 09:19:15 |
10 |
66 |
66 |
集合竞价 |
| 09:19:24 |
9.87 |
11 |
11 |
集合竞价 |
| 09:20:39 |
9.87 |
12 |
12 |
集合竞价 |
| 09:20:57 |
9.88 |
12 |
12 |
集合竞价 |
| 09:22:09 |
9.88 |
12 |
12 |
集合竞价 |
| 09:23:57 |
9.88 |
12 |
12 |
集合竞价 |
| 09:24:33 |
9.9 |
12 |
12 |
集合竞价 |
| 09:24:51 |
9.9 |
13 |
13 |
集合竞价 |
| 09:25:00 |
10 |
66 |
66 |
集合竞价 |
| 09:25:03 |
10.05 |
301 |
367 |
买入 |
| 09:30:03 |
9.99 |
19 |
386 |
卖出 |
| 09:30:06 |
9.98 |
35 |
421 |
卖出 |
| 09:30:09 |
9.98 |
23 |
444 |
买入 |
| 09:30:12 |
9.95 |
3 |
447 |
卖出 |
| 09:30:15 |
9.95 |
17 |
464 |
卖出 |
| 09:30:18 |
9.94 |
10 |
474 |
卖出 |
| 09:30:21 |
9.94 |
15 |
489 |
买入 |
| 09:30:24 |
9.92 |
39 |
528 |
卖出 |
| 09:30:27 |
9.93 |
1 |
529 |
买入 |
| 09:30:30 |
9.93 |
12 |
541 |
买入 |
| 09:30:33 |
9.93 |
23 |
564 |
买入 |
| 09:30:39 |
9.94 |
12 |
576 |
买入 |
| 09:30:42 |
9.93 |
56 |
632 |
卖出 |
| 09:30:45 |
9.93 |
3 |
635 |
卖出 |
| 09:30:48 |
9.94 |
6 |
641 |
买入 |
| 09:30:51 |
9.94 |
2 |
643 |
卖出 |
| 09:30:57 |
9.94 |
1 |
644 |
卖出 |
| 09:31:00 |
9.94 |
5 |
649 |
卖出 |
| 09:31:03 |
9.94 |
3 |
652 |
卖出 |
| 09:31:06 |
9.95 |
2 |
654 |
买入 |
| 09:31:09 |
9.95 |
12 |
666 |
卖出 |
| 09:31:12 |
9.94 |
9 |
675 |
卖出 |
| 09:31:15 |
9.94 |
17 |
692 |
卖出 |
| 09:31:21 |
9.95 |
5 |
697 |
买入 |
| 09:31:24 |
9.95 |
8 |
705 |
买入 |
| 09:31:27 |
9.95 |
12 |
717 |
买入 |
| 09:31:30 |
9.96 |
5 |
722 |
买入 |
| 09:31:33 |
9.96 |
3 |
725 |
卖出 |
| 09:31:39 |
9.96 |
30 |
755 |
卖出 |
| 09:31:42 |
9.96 |
7 |
762 |
卖出 |
| 09:31:45 |
9.97 |
40 |
802 |
买入 |
| 09:31:48 |
9.96 |
5 |
807 |
卖出 |
| 09:31:51 |
9.97 |
14 |
821 |
买入 |
| 09:31:54 |
9.96 |
9 |
830 |
买入 |
| 09:31:57 |
9.96 |
5 |
835 |
买入 |
| 09:32:00 |
9.96 |
1 |
836 |
卖出 |
| 09:32:09 |
9.97 |
5 |
841 |
买入 |
| 09:32:12 |
9.97 |
40 |
881 |
买入 |
| 09:32:15 |
9.97 |
1 |
882 |
卖出 |
| 09:32:18 |
9.98 |
8 |
890 |
买入 |
| 09:32:21 |
9.98 |
6 |
896 |
买入 |
| 09:32:27 |
10 |
42 |
938 |
买入 |
| 09:32:30 |
10 |
2 |
940 |
买入 |
| 09:32:33 |
10 |
50 |
990 |
买入 |
| 09:32:36 |
10 |
24 |
1014 |
买入 |
| 09:32:39 |
10 |
4 |
1018 |
买入 |
| 09:32:45 |
9.99 |
8 |
1026 |
卖出 |
| 09:32:54 |
10 |
19 |
1045 |
买入 |
| 09:32:57 |
9.99 |
1 |
1046 |
卖出 |
| 09:33:00 |
9.99 |
12 |
1058 |
卖出 |
| 09:33:03 |
10 |
13 |
1071 |
买入 |
| 09:33:12 |
10 |
8 |
1079 |
买入 |
| 09:33:18 |
9.98 |
1 |
1080 |
卖出 |
| 09:33:21 |
9.99 |
27 |
1107 |
买入 |
| 09:33:24 |
9.99 |
1 |
1108 |
买入 |
| 09:33:30 |
9.99 |
2 |
1110 |
买入 |
| 09:33:36 |
9.99 |
5 |
1115 |
买入 |
| 09:33:39 |
9.99 |
7 |
1122 |
买入 |
| 09:33:42 |
9.99 |
104 |
1226 |
买入 |
| 09:33:45 |
9.99 |
18 |
1244 |
买入 |
| 09:33:48 |
9.98 |
1 |
1245 |
卖出 |
| 09:33:51 |
9.99 |
2 |
1247 |
买入 |
| 09:33:54 |
9.99 |
27 |
1274 |
买入 |
| 09:34:00 |
9.99 |
2 |
1276 |
买入 |
| 09:34:06 |
9.98 |
12 |
1288 |
卖出 |
| 09:34:09 |
9.99 |
9 |
1297 |
买入 |
| 09:34:12 |
9.99 |
17 |
1314 |
买入 |
| 09:34:15 |
9.99 |
61 |
1375 |
买入 |
| 09:34:18 |
9.99 |
5 |
1380 |
卖出 |
| 09:34:21 |
10 |
6 |
1386 |
买入 |
| 09:34:33 |
10 |
1 |
1387 |
买入 |
| 09:34:39 |
9.99 |
2 |
1389 |
卖出 |
| 09:34:45 |
10 |
31 |
1420 |
买入 |
| 09:34:48 |
10 |
7 |
1427 |
买入 |
| 09:34:51 |
10 |
1 |
1428 |
买入 |
| 09:34:57 |
9.99 |
148 |
1576 |
卖出 |
| 09:35:00 |
9.99 |
2 |
1578 |
买入 |
| 09:35:03 |
9.98 |
1 |
1579 |
卖出 |
| 09:35:15 |
9.99 |
15 |
1594 |
买入 |
| 09:35:18 |
9.98 |
1 |
1595 |
卖出 |
| 09:35:21 |
9.99 |
16 |
1611 |
买入 |
| 09:35:24 |
9.98 |
10 |
1621 |
卖出 |
| 09:35:42 |
9.98 |
13 |
1634 |
卖出 |
| 09:35:48 |
9.98 |
5 |
1639 |
卖出 |
| 09:35:51 |
9.98 |
4 |
1643 |
卖出 |
| 09:35:54 |
9.99 |
3 |
1646 |
买入 |
| 09:36:00 |
9.99 |
2 |
1648 |
买入 |
| 09:36:06 |
9.98 |
10 |
1658 |
卖出 |
| 09:36:18 |
9.98 |
68 |
1726 |
卖出 |
| 09:36:21 |
9.98 |
20 |
1746 |
买入 |
| 09:36:27 |
9.97 |
2 |
1748 |
卖出 |
| 09:36:36 |
9.97 |
24 |
1772 |
卖出 |
| 09:36:42 |
9.97 |
13 |
1785 |
买入 |
| 09:36:48 |
9.96 |
15 |
1800 |
卖出 |
| 09:37:03 |
9.97 |
27 |
1827 |
买入 |
| 09:37:06 |
9.96 |
20 |
1847 |
卖出 |
| 09:37:09 |
9.97 |
2 |
1849 |
买入 |
| 09:37:27 |
9.97 |
2 |
1851 |
买入 |
| 09:37:30 |
9.97 |
36 |
1887 |
买入 |
| 09:37:48 |
9.97 |
7 |
1894 |
买入 |
| 09:38:09 |
9.97 |
10 |
1904 |
卖出 |
| 09:38:21 |
9.98 |
9 |
1913 |
买入 |
| 09:39:00 |
9.98 |
34 |
1947 |
买入 |
| 09:39:06 |
9.98 |
23 |
1970 |
买入 |
| 09:39:09 |
9.97 |
11 |
1981 |
卖出 |
| 09:39:12 |
9.96 |
141 |
2122 |
卖出 |
| 09:39:15 |
9.96 |
10 |
2132 |
卖出 |
| 09:39:27 |
9.96 |
29 |
2161 |
卖出 |
| 09:39:36 |
9.96 |
26 |
2187 |
卖出 |
| 09:39:42 |
9.96 |
66 |
2253 |
卖出 |
| 09:39:45 |
9.95 |
150 |
2403 |
卖出 |
| 09:39:48 |
9.95 |
60 |
2463 |
卖出 |
| 09:39:51 |
9.95 |
76 |
2539 |
卖出 |
| 09:39:54 |
9.94 |
329 |
2868 |
卖出 |
| 09:39:57 |
9.94 |
37 |
2905 |
卖出 |
| 09:40:00 |
9.93 |
5 |
2910 |
卖出 |
| 09:40:03 |
9.93 |
17 |
2927 |
卖出 |
| 09:40:06 |
9.92 |
32 |
2959 |
卖出 |
| 09:40:12 |
9.92 |
122 |
3081 |
卖出 |
| 09:40:15 |
9.92 |
5 |
3086 |
卖出 |
| 09:40:21 |
9.92 |
5 |
3091 |
卖出 |
| 09:40:27 |
9.92 |
3 |
3094 |
卖出 |
| 09:40:33 |
9.93 |
6 |
3100 |
买入 |
| 09:40:39 |
9.92 |
36 |
3136 |
卖出 |
| 09:40:48 |
9.92 |
1 |
3137 |
卖出 |
| 09:41:00 |
9.92 |
90 |
3227 |
卖出 |
| 09:41:06 |
9.92 |
34 |
3261 |
卖出 |
| 09:41:09 |
9.92 |
2 |
3263 |
买入 |
| 09:41:12 |
9.91 |
1 |
3264 |
卖出 |
| 09:41:15 |
9.92 |
75 |
3339 |
买入 |
| 09:41:30 |
9.92 |
41 |
3380 |
卖出 |
| 09:41:48 |
9.93 |
74 |
3454 |
买入 |
| 09:42:03 |
9.94 |
22 |
3476 |
买入 |
| 09:42:06 |
9.93 |
93 |
3569 |
卖出 |
| 09:42:09 |
9.94 |
20 |
3589 |
买入 |
| 09:42:15 |
9.92 |
8 |
3597 |
卖出 |
| 09:42:18 |
9.93 |
14 |
3611 |
买入 |
| 09:42:21 |
9.92 |
10 |
3621 |
卖出 |
| 09:42:24 |
9.92 |
6 |
3627 |
卖出 |
| 09:42:27 |
9.92 |
10 |
3637 |
卖出 |
| 09:42:54 |
9.93 |
2 |
3639 |
买入 |
| 09:43:09 |
9.92 |
8 |
3647 |
卖出 |
| 09:43:12 |
9.91 |
299 |
3946 |
卖出 |
| 09:43:15 |
9.91 |
33 |
3979 |
卖出 |
| 09:43:18 |
9.92 |
5 |
3984 |
买入 |
| 09:43:30 |
9.91 |
2 |
3986 |
卖出 |
| 09:43:33 |
9.9 |
314 |
4300 |
卖出 |
| 09:43:39 |
9.91 |
3 |
4303 |
买入 |
| 09:43:45 |
9.9 |
161 |
4464 |
卖出 |
| 09:43:54 |
9.9 |
25 |
4489 |
卖出 |
| 09:43:57 |
9.9 |
104 |
4593 |
卖出 |
| 09:44:00 |
9.9 |
20 |
4613 |
卖出 |
| 09:44:03 |
9.9 |
60 |
4673 |
卖出 |
| 09:44:06 |
9.9 |
4 |
4677 |
卖出 |
| 09:44:09 |
9.9 |
2 |
4679 |
卖出 |
| 09:44:12 |
9.9 |
20 |
4699 |
卖出 |
| 09:44:18 |
9.91 |
2 |
4701 |
买入 |
| 09:44:21 |
9.9 |
30 |
4731 |
卖出 |
| 09:44:24 |
9.91 |
1 |
4732 |
买入 |
| 09:44:30 |
9.91 |
50 |
4782 |
买入 |
| 09:44:33 |
9.91 |
1 |
4783 |
买入 |
| 09:44:36 |
9.91 |
50 |
4833 |
买入 |
| 09:44:39 |
9.91 |
13 |
4846 |
买入 |
| 09:44:42 |
9.91 |
10 |
4856 |
卖出 |
| 09:44:54 |
9.91 |
9 |
4865 |
买入 |
| 09:45:00 |
9.91 |
20 |
4885 |
卖出 |
| 09:45:06 |
9.91 |
22 |
4907 |
卖出 |
| 09:45:09 |
9.91 |
14 |
4921 |
卖出 |
| 09:45:12 |
9.91 |
36 |
4957 |
卖出 |
| 09:45:15 |
9.9 |
41 |
4998 |
卖出 |
| 09:45:24 |
9.9 |
100 |
5098 |
卖出 |
| 09:45:27 |
9.9 |
2 |
5100 |
卖出 |
| 09:45:42 |
9.91 |
4 |
5104 |
买入 |
| 09:46:06 |
9.91 |
34 |
5138 |
买入 |
| 09:46:09 |
9.91 |
17 |
5155 |
卖出 |
| 09:46:12 |
9.9 |
40 |
5195 |
卖出 |
| 09:46:15 |
9.91 |
40 |
5235 |
买入 |
| 09:46:18 |
9.91 |
13 |
5248 |
买入 |
| 09:46:21 |
9.91 |
20 |
5268 |
买入 |
| 09:46:33 |
9.91 |
1 |
5269 |
买入 |
| 09:46:36 |
9.91 |
1 |
5270 |
买入 |
| 09:46:39 |
9.9 |
5 |
5275 |
卖出 |
| 09:46:42 |
9.91 |
12 |
5287 |
买入 |
| 09:46:48 |
9.91 |
4 |
5291 |
卖出 |
| 09:46:51 |
9.91 |
2 |
5293 |
卖出 |
| 09:47:12 |
9.92 |
5 |
5298 |
买入 |
| 09:47:15 |
9.92 |
6 |
5304 |
买入 |
| 09:47:18 |
9.92 |
12 |
5316 |
买入 |
| 09:47:21 |
9.92 |
2 |
5318 |
买入 |
| 09:47:36 |
9.92 |
36 |
5354 |
买入 |
| 09:47:42 |
9.92 |
27 |
5381 |
卖出 |
| 09:47:45 |
9.92 |
1 |
5382 |
卖出 |
| 09:47:57 |
9.92 |
2 |
5384 |
卖出 |
| 09:48:09 |
9.93 |
10 |
5394 |
买入 |
| 09:48:12 |
9.92 |
42 |
5436 |
卖出 |
| 09:48:30 |
9.93 |
1 |
5437 |
买入 |
| 09:48:33 |
9.92 |
10 |
5447 |
卖出 |
| 09:48:39 |
9.92 |
46 |
5493 |
卖出 |
| 09:48:42 |
9.92 |
23 |
5516 |
卖出 |
| 09:48:45 |
9.92 |
73 |
5589 |
卖出 |
| 09:48:48 |
9.91 |
6 |
5595 |
卖出 |
| 09:48:51 |
9.91 |
18 |
5613 |
卖出 |
| 09:48:54 |
9.91 |
1 |
5614 |
卖出 |
| 09:49:06 |
9.91 |
13 |
5627 |
卖出 |
| 09:49:09 |
9.92 |
21 |
5648 |
买入 |
| 09:49:12 |
9.91 |
50 |
5698 |
卖出 |
| 09:49:18 |
9.91 |
1 |
5699 |
买入 |
| 09:49:24 |
9.91 |
2 |
5701 |
卖出 |
| 09:49:30 |
9.91 |
5 |
5706 |
卖出 |
| 09:49:33 |
9.91 |
3 |
5709 |
卖出 |
| 09:49:39 |
9.92 |
104 |
5813 |
买入 |
| 09:49:42 |
9.91 |
4 |
5817 |
卖出 |
| 09:49:48 |
9.91 |
1 |
5818 |
卖出 |
| 09:50:00 |
9.91 |
14 |
5832 |
买入 |
| 09:50:03 |
9.91 |
1 |
5833 |
卖出 |
| 09:50:06 |
9.91 |
5 |
5838 |
卖出 |
| 09:50:09 |
9.91 |
31 |
5869 |
卖出 |
| 09:50:12 |
9.91 |
2 |
5871 |
买入 |
| 09:50:18 |
9.91 |
16 |
5887 |
买入 |
| 09:50:21 |
9.9 |
17 |
5904 |
卖出 |
| 09:50:48 |
9.9 |
213 |
6117 |
卖出 |
| 09:50:54 |
9.9 |
20 |
6137 |
卖出 |
| 09:51:03 |
9.91 |
9 |
6146 |
买入 |
| 09:51:06 |
9.9 |
2 |
6148 |
卖出 |
| 09:51:09 |
9.9 |
97 |
6245 |
卖出 |
| 09:51:12 |
9.89 |
15 |
6260 |
卖出 |
| 09:51:21 |
9.9 |
7 |
6267 |
买入 |
| 09:51:39 |
9.9 |
9 |
6276 |
卖出 |
| 09:51:42 |
9.9 |
2 |
6278 |
买入 |
| 09:51:48 |
9.9 |
12 |
6290 |
买入 |
| 09:51:51 |
9.9 |
3 |
6293 |
买入 |
| 09:52:03 |
9.91 |
1 |
6294 |
买入 |
| 09:52:42 |
9.91 |
4 |
6298 |
买入 |
| 09:52:45 |
9.91 |
2 |
6300 |
买入 |
| 09:52:48 |
9.91 |
11 |
6311 |
买入 |
| 09:52:51 |
9.91 |
1 |
6312 |
买入 |
| 09:53:03 |
9.91 |
12 |
6324 |
买入 |
| 09:53:06 |
9.9 |
101 |
6425 |
卖出 |
| 09:53:30 |
9.9 |
11 |
6436 |
卖出 |
| 09:53:42 |
9.9 |
17 |
6453 |
卖出 |
| 09:53:45 |
9.91 |
31 |
6484 |
买入 |
| 09:53:48 |
9.91 |
5 |
6489 |
卖出 |
| 09:53:51 |
9.9 |
67 |
6556 |
卖出 |
| 09:53:54 |
9.9 |
2 |
6558 |
卖出 |
| 09:54:06 |
9.91 |
20 |
6578 |
买入 |
| 09:54:39 |
9.91 |
10 |
6588 |
买入 |
| 09:54:42 |
9.91 |
4 |
6592 |
买入 |
| 09:54:54 |
9.9 |
4 |
6596 |
卖出 |
| 09:55:03 |
9.92 |
1 |
6597 |
买入 |
| 09:55:12 |
9.9 |
165 |
6762 |
卖出 |
| 09:55:15 |
9.89 |
14 |
6776 |
卖出 |
| 09:55:18 |
9.89 |
8 |
6784 |
卖出 |
| 09:55:21 |
9.9 |
4 |
6788 |
买入 |
| 09:55:24 |
9.9 |
2 |
6790 |
买入 |
| 09:55:45 |
9.89 |
6 |
6796 |
卖出 |
| 09:55:48 |
9.89 |
3 |
6799 |
卖出 |
| 09:55:51 |
9.89 |
3 |
6802 |
卖出 |
| 09:56:03 |
9.89 |
1 |
6803 |
卖出 |
| 09:56:09 |
9.89 |
22 |
6825 |
卖出 |
| 09:56:12 |
9.89 |
59 |
6884 |
卖出 |
| 09:56:15 |
9.89 |
68 |
6952 |
卖出 |
| 09:56:18 |
9.88 |
42 |
6994 |
卖出 |
| 09:56:21 |
9.88 |
13 |
7007 |
卖出 |
| 09:56:27 |
9.89 |
9 |
7016 |
买入 |
| 09:56:30 |
9.89 |
1 |
7017 |
卖出 |
| 09:56:51 |
9.89 |
5 |
7022 |
买入 |
| 09:56:57 |
9.89 |
15 |
7037 |
买入 |
| 09:57:09 |
9.89 |
92 |
7129 |
卖出 |
| 09:57:12 |
9.89 |
2 |
7131 |
卖出 |
| 09:57:18 |
9.89 |
13 |
7144 |
买入 |
| 09:57:21 |
9.88 |
23 |
7167 |
卖出 |
| 09:57:24 |
9.88 |
31 |
7198 |
卖出 |
| 09:57:33 |
9.88 |
30 |
7228 |
卖出 |
| 09:57:39 |
9.88 |
77 |
7305 |
卖出 |
| 09:57:42 |
9.89 |
54 |
7359 |
买入 |
| 09:57:48 |
9.89 |
1 |
7360 |
买入 |
| 09:57:54 |
9.88 |
108 |
7468 |
卖出 |