金盾股份[300411]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.4 |
33 |
33 |
集合竞价 |
| 09:15:12 |
8.4 |
50 |
50 |
集合竞价 |
| 09:16:42 |
8.4 |
56 |
56 |
集合竞价 |
| 09:17:18 |
8.4 |
66 |
66 |
集合竞价 |
| 09:17:27 |
8.4 |
66 |
66 |
集合竞价 |
| 09:17:45 |
8.4 |
66 |
66 |
集合竞价 |
| 09:17:54 |
8.4 |
66 |
66 |
集合竞价 |
| 09:18:39 |
8.4 |
66 |
66 |
集合竞价 |
| 09:19:24 |
8.4 |
66 |
66 |
集合竞价 |
| 09:19:33 |
8.4 |
106 |
106 |
集合竞价 |
| 09:19:42 |
8.4 |
106 |
106 |
集合竞价 |
| 09:20:03 |
8.4 |
106 |
106 |
集合竞价 |
| 09:20:39 |
8.4 |
374 |
374 |
集合竞价 |
| 09:20:57 |
8.4 |
374 |
374 |
集合竞价 |
| 09:21:06 |
8.4 |
374 |
374 |
集合竞价 |
| 09:21:15 |
8.4 |
374 |
374 |
集合竞价 |
| 09:21:24 |
8.4 |
380 |
380 |
集合竞价 |
| 09:21:42 |
8.4 |
382 |
382 |
集合竞价 |
| 09:21:51 |
8.4 |
382 |
382 |
集合竞价 |
| 09:22:18 |
8.4 |
382 |
382 |
集合竞价 |
| 09:22:27 |
8.4 |
382 |
382 |
集合竞价 |
| 09:22:36 |
8.4 |
388 |
388 |
集合竞价 |
| 09:22:45 |
8.4 |
398 |
398 |
集合竞价 |
| 09:22:54 |
8.4 |
410 |
410 |
集合竞价 |
| 09:23:03 |
8.4 |
410 |
410 |
集合竞价 |
| 09:23:30 |
8.4 |
410 |
410 |
集合竞价 |
| 09:23:39 |
8.4 |
410 |
410 |
集合竞价 |
| 09:23:48 |
8.4 |
410 |
410 |
集合竞价 |
| 09:23:57 |
8.4 |
410 |
410 |
集合竞价 |
| 09:24:06 |
8.38 |
430 |
430 |
集合竞价 |
| 09:24:15 |
8.33 |
558 |
558 |
集合竞价 |
| 09:24:24 |
8.33 |
558 |
558 |
集合竞价 |
| 09:24:33 |
8.33 |
700 |
700 |
集合竞价 |
| 09:24:42 |
8.32 |
839 |
839 |
集合竞价 |
| 09:24:51 |
8.32 |
886 |
886 |
集合竞价 |
| 09:25:00 |
8.35 |
975 |
975 |
集合竞价 |
| 09:25:03 |
8.33 |
1093 |
2068 |
卖出 |
| 09:30:03 |
8.34 |
375 |
2443 |
买入 |
| 09:30:06 |
8.35 |
547 |
2990 |
买入 |
| 09:30:09 |
8.34 |
370 |
3360 |
买入 |
| 09:30:12 |
8.33 |
165 |
3525 |
卖出 |
| 09:30:15 |
8.33 |
126 |
3651 |
卖出 |
| 09:30:18 |
8.32 |
30 |
3681 |
卖出 |
| 09:30:21 |
8.33 |
9 |
3690 |
买入 |
| 09:30:24 |
8.32 |
186 |
3876 |
卖出 |
| 09:30:27 |
8.32 |
24 |
3900 |
卖出 |
| 09:30:30 |
8.31 |
63 |
3963 |
卖出 |
| 09:30:33 |
8.32 |
880 |
4843 |
买入 |
| 09:30:36 |
8.31 |
1 |
4844 |
买入 |
| 09:30:39 |
8.3 |
402 |
5246 |
卖出 |
| 09:30:42 |
8.3 |
124 |
5370 |
买入 |
| 09:30:45 |
8.31 |
159 |
5529 |
买入 |
| 09:30:48 |
8.31 |
84 |
5613 |
买入 |
| 09:30:51 |
8.31 |
6 |
5619 |
卖出 |
| 09:30:54 |
8.31 |
127 |
5746 |
卖出 |
| 09:30:57 |
8.31 |
186 |
5932 |
卖出 |
| 09:31:00 |
8.29 |
48 |
5980 |
卖出 |
| 09:31:03 |
8.3 |
26 |
6006 |
买入 |
| 09:31:06 |
8.3 |
88 |
6094 |
买入 |
| 09:31:09 |
8.3 |
438 |
6532 |
卖出 |
| 09:31:12 |
8.31 |
119 |
6651 |
买入 |
| 09:31:15 |
8.3 |
215 |
6866 |
卖出 |
| 09:31:18 |
8.3 |
87 |
6953 |
卖出 |
| 09:31:21 |
8.3 |
4 |
6957 |
卖出 |
| 09:31:24 |
8.3 |
97 |
7054 |
卖出 |
| 09:31:27 |
8.3 |
453 |
7507 |
卖出 |
| 09:31:30 |
8.3 |
289 |
7796 |
买入 |
| 09:31:33 |
8.31 |
76 |
7872 |
买入 |
| 09:31:36 |
8.3 |
248 |
8120 |
卖出 |
| 09:31:39 |
8.3 |
42 |
8162 |
卖出 |
| 09:31:42 |
8.3 |
126 |
8288 |
卖出 |
| 09:31:45 |
8.3 |
75 |
8363 |
卖出 |
| 09:31:51 |
8.3 |
20 |
8383 |
卖出 |
| 09:31:57 |
8.3 |
28 |
8411 |
卖出 |
| 09:32:00 |
8.32 |
88 |
8499 |
买入 |
| 09:32:03 |
8.3 |
124 |
8623 |
卖出 |
| 09:32:06 |
8.3 |
4 |
8627 |
卖出 |
| 09:32:09 |
8.31 |
124 |
8751 |
卖出 |
| 09:32:15 |
8.31 |
185 |
8936 |
卖出 |
| 09:32:18 |
8.31 |
30 |
8966 |
买入 |
| 09:32:21 |
8.31 |
76 |
9042 |
买入 |
| 09:32:24 |
8.3 |
20 |
9062 |
卖出 |
| 09:32:27 |
8.31 |
28 |
9090 |
买入 |
| 09:32:30 |
8.31 |
8 |
9098 |
买入 |
| 09:32:33 |
8.31 |
62 |
9160 |
买入 |
| 09:32:36 |
8.31 |
10 |
9170 |
卖出 |
| 09:32:39 |
8.31 |
15 |
9185 |
卖出 |
| 09:32:42 |
8.32 |
127 |
9312 |
买入 |
| 09:32:48 |
8.31 |
11 |
9323 |
卖出 |
| 09:32:51 |
8.31 |
23 |
9346 |
卖出 |
| 09:32:54 |
8.33 |
6 |
9352 |
买入 |
| 09:32:57 |
8.32 |
42 |
9394 |
卖出 |
| 09:33:03 |
8.33 |
10 |
9404 |
买入 |
| 09:33:06 |
8.33 |
10 |
9414 |
买入 |
| 09:33:09 |
8.32 |
44 |
9458 |
卖出 |
| 09:33:12 |
8.3 |
1340 |
10798 |
卖出 |
| 09:33:15 |
8.3 |
15 |
10813 |
买入 |
| 09:33:18 |
8.31 |
23 |
10836 |
买入 |
| 09:33:21 |
8.3 |
43 |
10879 |
卖出 |
| 09:33:24 |
8.31 |
305 |
11184 |
买入 |
| 09:33:27 |
8.29 |
668 |
11852 |
卖出 |
| 09:33:30 |
8.32 |
183 |
12035 |
买入 |
| 09:33:33 |
8.3 |
138 |
12173 |
卖出 |
| 09:33:39 |
8.32 |
1 |
12174 |
买入 |
| 09:33:42 |
8.31 |
31 |
12205 |
卖出 |
| 09:33:45 |
8.3 |
10 |
12215 |
卖出 |
| 09:33:48 |
8.3 |
136 |
12351 |
卖出 |
| 09:33:51 |
8.3 |
6 |
12357 |
卖出 |
| 09:33:54 |
8.3 |
25 |
12382 |
卖出 |
| 09:33:57 |
8.31 |
42 |
12424 |
买入 |
| 09:34:00 |
8.3 |
136 |
12560 |
买入 |
| 09:34:03 |
8.29 |
326 |
12886 |
卖出 |
| 09:34:06 |
8.29 |
49 |
12935 |
卖出 |
| 09:34:09 |
8.29 |
76 |
13011 |
买入 |
| 09:34:12 |
8.3 |
136 |
13147 |
买入 |
| 09:34:15 |
8.29 |
32 |
13179 |
卖出 |
| 09:34:18 |
8.29 |
189 |
13368 |
买入 |
| 09:34:21 |
8.28 |
30 |
13398 |
卖出 |
| 09:34:24 |
8.29 |
2 |
13400 |
买入 |
| 09:34:27 |
8.28 |
42 |
13442 |
卖出 |
| 09:34:30 |
8.28 |
57 |
13499 |
卖出 |
| 09:34:33 |
8.29 |
63 |
13562 |
买入 |
| 09:34:36 |
8.28 |
242 |
13804 |
卖出 |
| 09:34:42 |
8.28 |
3 |
13807 |
买入 |
| 09:34:45 |
8.26 |
1490 |
15297 |
卖出 |
| 09:34:48 |
8.28 |
175 |
15472 |
买入 |
| 09:34:51 |
8.26 |
81 |
15553 |
卖出 |
| 09:34:54 |
8.26 |
40 |
15593 |
卖出 |
| 09:34:57 |
8.27 |
68 |
15661 |
买入 |
| 09:35:00 |
8.26 |
177 |
15838 |
卖出 |
| 09:35:03 |
8.26 |
10 |
15848 |
买入 |
| 09:35:06 |
8.27 |
1112 |
16960 |
买入 |
| 09:35:09 |
8.27 |
83 |
17043 |
买入 |
| 09:35:12 |
8.26 |
114 |
17157 |
卖出 |
| 09:35:18 |
8.27 |
2 |
17159 |
买入 |
| 09:35:21 |
8.29 |
45 |
17204 |
买入 |
| 09:35:24 |
8.27 |
1 |
17205 |
卖出 |
| 09:35:30 |
8.27 |
156 |
17361 |
卖出 |
| 09:35:33 |
8.27 |
22 |
17383 |
卖出 |
| 09:35:36 |
8.28 |
33 |
17416 |
买入 |
| 09:35:39 |
8.28 |
12 |
17428 |
卖出 |
| 09:35:42 |
8.28 |
4 |
17432 |
卖出 |
| 09:35:45 |
8.28 |
39 |
17471 |
买入 |
| 09:35:48 |
8.27 |
73 |
17544 |
卖出 |
| 09:35:51 |
8.27 |
19 |
17563 |
卖出 |
| 09:35:57 |
8.28 |
105 |
17668 |
买入 |
| 09:36:00 |
8.27 |
82 |
17750 |
卖出 |
| 09:36:03 |
8.27 |
116 |
17866 |
卖出 |
| 09:36:06 |
8.28 |
64 |
17930 |
买入 |
| 09:36:09 |
8.28 |
11 |
17941 |
买入 |
| 09:36:12 |
8.28 |
58 |
17999 |
买入 |
| 09:36:15 |
8.28 |
94 |
18093 |
买入 |
| 09:36:18 |
8.28 |
4 |
18097 |
买入 |
| 09:36:21 |
8.28 |
1 |
18098 |
卖出 |
| 09:36:24 |
8.28 |
34 |
18132 |
卖出 |
| 09:36:27 |
8.29 |
10 |
18142 |
买入 |
| 09:36:30 |
8.29 |
3 |
18145 |
买入 |
| 09:36:33 |
8.29 |
80 |
18225 |
买入 |
| 09:36:39 |
8.3 |
19 |
18244 |
买入 |
| 09:36:48 |
8.29 |
17 |
18261 |
卖出 |
| 09:36:51 |
8.29 |
2 |
18263 |
卖出 |
| 09:36:54 |
8.29 |
51 |
18314 |
卖出 |
| 09:36:57 |
8.29 |
183 |
18497 |
卖出 |
| 09:37:00 |
8.29 |
13 |
18510 |
买入 |
| 09:37:03 |
8.29 |
10 |
18520 |
买入 |
| 09:37:06 |
8.28 |
7 |
18527 |
卖出 |
| 09:37:09 |
8.29 |
69 |
18596 |
买入 |
| 09:37:12 |
8.28 |
10 |
18606 |
卖出 |
| 09:37:15 |
8.28 |
20 |
18626 |
买入 |
| 09:37:18 |
8.28 |
211 |
18837 |
卖出 |
| 09:37:21 |
8.28 |
11 |
18848 |
卖出 |
| 09:37:24 |
8.28 |
45 |
18893 |
卖出 |
| 09:37:27 |
8.29 |
125 |
19018 |
买入 |
| 09:37:30 |
8.29 |
15 |
19033 |
买入 |
| 09:37:33 |
8.28 |
15 |
19048 |
卖出 |
| 09:37:36 |
8.29 |
4 |
19052 |
买入 |
| 09:37:42 |
8.28 |
4 |
19056 |
卖出 |
| 09:37:45 |
8.28 |
6 |
19062 |
卖出 |
| 09:37:48 |
8.28 |
1 |
19063 |
卖出 |
| 09:37:51 |
8.28 |
43 |
19106 |
卖出 |
| 09:37:54 |
8.28 |
4 |
19110 |
卖出 |
| 09:37:57 |
8.29 |
52 |
19162 |
买入 |
| 09:38:00 |
8.28 |
83 |
19245 |
卖出 |
| 09:38:03 |
8.28 |
21 |
19266 |
卖出 |
| 09:38:06 |
8.28 |
113 |
19379 |
卖出 |
| 09:38:09 |
8.28 |
14 |
19393 |
卖出 |
| 09:38:12 |
8.29 |
18 |
19411 |
买入 |
| 09:38:15 |
8.28 |
1 |
19412 |
卖出 |
| 09:38:18 |
8.28 |
51 |
19463 |
卖出 |
| 09:38:21 |
8.28 |
27 |
19490 |
卖出 |
| 09:38:24 |
8.28 |
27 |
19517 |
买入 |
| 09:38:27 |
8.28 |
20 |
19537 |
卖出 |
| 09:38:33 |
8.28 |
49 |
19586 |
卖出 |
| 09:38:36 |
8.29 |
44 |
19630 |
买入 |
| 09:38:42 |
8.28 |
17 |
19647 |
卖出 |
| 09:38:45 |
8.29 |
20 |
19667 |
买入 |
| 09:38:51 |
8.28 |
2 |
19669 |
卖出 |
| 09:38:54 |
8.28 |
15 |
19684 |
卖出 |
| 09:39:06 |
8.28 |
72 |
19756 |
卖出 |
| 09:39:09 |
8.28 |
123 |
19879 |
卖出 |
| 09:39:12 |
8.28 |
15 |
19894 |
卖出 |
| 09:39:15 |
8.27 |
99 |
19993 |
卖出 |
| 09:39:18 |
8.28 |
350 |
20343 |
买入 |
| 09:39:21 |
8.28 |
283 |
20626 |
买入 |
| 09:39:24 |
8.28 |
6 |
20632 |
卖出 |
| 09:39:27 |
8.28 |
20 |
20652 |
卖出 |
| 09:39:30 |
8.28 |
1 |
20653 |
卖出 |
| 09:39:33 |
8.29 |
23 |
20676 |
买入 |
| 09:39:36 |
8.28 |
3 |
20679 |
卖出 |
| 09:39:39 |
8.29 |
92 |
20771 |
买入 |
| 09:39:42 |
8.28 |
389 |
21160 |
卖出 |
| 09:39:45 |
8.29 |
159 |
21319 |
买入 |
| 09:39:48 |
8.29 |
15 |
21334 |
卖出 |
| 09:39:51 |
8.29 |
203 |
21537 |
卖出 |
| 09:39:54 |
8.28 |
90 |
21627 |
卖出 |
| 09:39:57 |
8.28 |
90 |
21717 |
卖出 |
| 09:40:00 |
8.29 |
20 |
21737 |
买入 |
| 09:40:03 |
8.29 |
14 |
21751 |
买入 |
| 09:40:06 |
8.3 |
40 |
21791 |
买入 |
| 09:40:09 |
8.29 |
27 |
21818 |
卖出 |
| 09:40:12 |
8.3 |
228 |
22046 |
买入 |
| 09:40:15 |
8.31 |
36 |
22082 |
买入 |
| 09:40:18 |
8.3 |
4 |
22086 |
卖出 |
| 09:40:21 |
8.31 |
30 |
22116 |
买入 |
| 09:40:24 |
8.3 |
18 |
22134 |
卖出 |
| 09:40:27 |
8.31 |
125 |
22259 |
买入 |
| 09:40:30 |
8.31 |
16 |
22275 |
买入 |
| 09:40:36 |
8.32 |
10 |
22285 |
买入 |
| 09:40:39 |
8.32 |
215 |
22500 |
买入 |
| 09:40:45 |
8.32 |
56 |
22556 |
买入 |
| 09:40:51 |
8.31 |
10 |
22566 |
卖出 |
| 09:40:57 |
8.32 |
390 |
22956 |
买入 |
| 09:41:00 |
8.32 |
17 |
22973 |
卖出 |
| 09:41:03 |
8.33 |
276 |
23249 |
买入 |
| 09:41:06 |
8.33 |
186 |
23435 |
卖出 |
| 09:41:09 |
8.33 |
2 |
23437 |
卖出 |
| 09:41:12 |
8.34 |
26 |
23463 |
买入 |
| 09:41:15 |
8.34 |
130 |
23593 |
买入 |
| 09:41:18 |
8.34 |
132 |
23725 |
买入 |
| 09:41:21 |
8.35 |
30 |
23755 |
买入 |
| 09:41:24 |
8.34 |
64 |
23819 |
卖出 |
| 09:41:27 |
8.34 |
53 |
23872 |
卖出 |
| 09:41:30 |
8.35 |
49 |
23921 |
买入 |
| 09:41:33 |
8.35 |
45 |
23966 |
卖出 |
| 09:41:39 |
8.36 |
83 |
24049 |
买入 |
| 09:41:42 |
8.36 |
158 |
24207 |
买入 |
| 09:41:45 |
8.36 |
3 |
24210 |
卖出 |
| 09:41:48 |
8.37 |
68 |
24278 |
买入 |
| 09:41:51 |
8.36 |
55 |
24333 |
卖出 |
| 09:41:54 |
8.37 |
11 |
24344 |
买入 |
| 09:41:57 |
8.38 |
5 |
24349 |
买入 |
| 09:42:00 |
8.38 |
121 |
24470 |
买入 |
| 09:42:03 |
8.37 |
82 |
24552 |
卖出 |
| 09:42:06 |
8.36 |
148 |
24700 |
卖出 |
| 09:42:09 |
8.33 |
1418 |
26118 |
卖出 |
| 09:42:12 |
8.34 |
72 |
26190 |
买入 |
| 09:42:15 |
8.34 |
107 |
26297 |
卖出 |
| 09:42:18 |
8.33 |
119 |
26416 |
卖出 |
| 09:42:21 |
8.33 |
50 |
26466 |
买入 |
| 09:42:24 |
8.33 |
9 |
26475 |
买入 |
| 09:42:27 |
8.33 |
35 |
26510 |
买入 |
| 09:42:33 |
8.33 |
201 |
26711 |
买入 |
| 09:42:36 |
8.33 |
40 |
26751 |
卖出 |
| 09:42:39 |
8.33 |
8 |
26759 |
卖出 |
| 09:42:42 |
8.33 |
12 |
26771 |
卖出 |
| 09:42:45 |
8.33 |
69 |
26840 |
卖出 |
| 09:42:51 |
8.32 |
28 |
26868 |
卖出 |
| 09:42:54 |
8.32 |
25 |
26893 |
买入 |
| 09:42:57 |
8.31 |
58 |
26951 |
卖出 |
| 09:43:00 |
8.32 |
51 |
27002 |
买入 |
| 09:43:03 |
8.32 |
2 |
27004 |
买入 |
| 09:43:06 |
8.3 |
131 |
27135 |
卖出 |
| 09:43:09 |
8.31 |
149 |
27284 |
卖出 |
| 09:43:12 |
8.3 |
41 |
27325 |
卖出 |
| 09:43:15 |
8.3 |
4 |
27329 |
卖出 |
| 09:43:18 |
8.31 |
26 |
27355 |
买入 |
| 09:43:21 |
8.3 |
2 |
27357 |
卖出 |
| 09:43:24 |
8.31 |
20 |
27377 |
买入 |
| 09:43:27 |
8.31 |
50 |
27427 |
买入 |
| 09:43:30 |
8.31 |
16 |
27443 |
买入 |
| 09:43:36 |
8.31 |
7 |
27450 |
买入 |
| 09:43:39 |
8.31 |
46 |
27496 |
买入 |
| 09:43:42 |
8.31 |
2 |
27498 |
卖出 |
| 09:43:45 |
8.31 |
15 |
27513 |
卖出 |
| 09:43:48 |
8.31 |
28 |
27541 |
卖出 |
| 09:43:57 |
8.31 |
112 |
27653 |
卖出 |
| 09:44:00 |
8.31 |
1 |
27654 |
卖出 |
| 09:44:03 |
8.32 |
60 |
27714 |
买入 |
| 09:44:06 |
8.31 |
55 |
27769 |
卖出 |
| 09:44:09 |
8.31 |
583 |
28352 |
卖出 |
| 09:44:12 |
8.32 |
151 |
28503 |
买入 |
| 09:44:15 |
8.32 |
115 |
28618 |
买入 |
| 09:44:21 |
8.31 |
2 |
28620 |
买入 |
| 09:44:27 |
8.3 |
16 |
28636 |
卖出 |
| 09:44:30 |
8.3 |
115 |
28751 |
卖出 |
| 09:44:33 |
8.3 |
1 |
28752 |
卖出 |
| 09:44:36 |
8.3 |
49 |
28801 |
卖出 |
| 09:44:39 |
8.3 |
25 |
28826 |
卖出 |
| 09:44:42 |
8.3 |
227 |
29053 |
卖出 |
| 09:44:45 |
8.3 |
24 |
29077 |
卖出 |