金沃股份[300984]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30 |
2 |
2 |
集合竞价 |
| 09:18:48 |
30 |
2 |
2 |
集合竞价 |
| 09:19:33 |
30 |
4 |
4 |
集合竞价 |
| 09:20:48 |
30.01 |
4 |
4 |
集合竞价 |
| 09:21:33 |
30 |
18 |
18 |
集合竞价 |
| 09:21:42 |
30 |
29 |
29 |
集合竞价 |
| 09:22:18 |
30 |
29 |
29 |
集合竞价 |
| 09:23:12 |
30 |
29 |
29 |
集合竞价 |
| 09:23:21 |
30 |
34 |
34 |
集合竞价 |
| 09:23:39 |
30 |
41 |
41 |
集合竞价 |
| 09:23:57 |
30 |
51 |
51 |
集合竞价 |
| 09:24:06 |
30 |
56 |
56 |
集合竞价 |
| 09:24:33 |
30 |
57 |
57 |
集合竞价 |
| 09:24:42 |
29.99 |
57 |
57 |
集合竞价 |
| 09:24:51 |
30 |
60 |
60 |
集合竞价 |
| 09:25:00 |
30 |
67 |
67 |
集合竞价 |
| 09:25:03 |
30 |
130 |
197 |
卖出 |
| 09:30:03 |
30.3 |
15 |
212 |
买入 |
| 09:30:06 |
30.3 |
20 |
232 |
卖出 |
| 09:30:09 |
30.39 |
82 |
314 |
买入 |
| 09:30:12 |
30.39 |
3 |
317 |
买入 |
| 09:30:15 |
30.39 |
19 |
336 |
买入 |
| 09:30:18 |
30.3 |
23 |
359 |
卖出 |
| 09:30:21 |
30.39 |
4 |
363 |
买入 |
| 09:30:24 |
30.35 |
8 |
371 |
买入 |
| 09:30:27 |
30.3 |
17 |
388 |
卖出 |
| 09:30:30 |
30.35 |
18 |
406 |
买入 |
| 09:30:33 |
30.3 |
53 |
459 |
卖出 |
| 09:30:36 |
30.3 |
40 |
499 |
卖出 |
| 09:30:39 |
30.3 |
59 |
558 |
买入 |
| 09:30:45 |
30.3 |
2 |
560 |
买入 |
| 09:30:48 |
30.3 |
1 |
561 |
买入 |
| 09:30:51 |
30.25 |
9 |
570 |
卖出 |
| 09:30:57 |
30.25 |
12 |
582 |
卖出 |
| 09:31:00 |
30.16 |
12 |
594 |
卖出 |
| 09:31:03 |
30.19 |
22 |
616 |
买入 |
| 09:31:06 |
30.12 |
8 |
624 |
卖出 |
| 09:31:09 |
30.2 |
18 |
642 |
买入 |
| 09:31:12 |
30.18 |
7 |
649 |
卖出 |
| 09:31:15 |
30.18 |
5 |
654 |
买入 |
| 09:31:18 |
30.18 |
2 |
656 |
买入 |
| 09:31:21 |
30.18 |
11 |
667 |
买入 |
| 09:31:24 |
30.13 |
1 |
668 |
卖出 |
| 09:31:27 |
30.12 |
3 |
671 |
卖出 |
| 09:31:30 |
30.12 |
10 |
681 |
卖出 |
| 09:31:33 |
30.1 |
16 |
697 |
卖出 |
| 09:31:36 |
30.1 |
2 |
699 |
卖出 |
| 09:31:39 |
30.1 |
7 |
706 |
买入 |
| 09:31:42 |
30.1 |
6 |
712 |
卖出 |
| 09:31:45 |
30.1 |
1 |
713 |
卖出 |
| 09:31:48 |
30.02 |
14 |
727 |
卖出 |
| 09:31:51 |
30.1 |
1 |
728 |
买入 |
| 09:31:54 |
30.01 |
16 |
744 |
卖出 |
| 09:31:57 |
30.01 |
2 |
746 |
买入 |
| 09:32:03 |
30 |
4 |
750 |
卖出 |
| 09:32:06 |
30.01 |
21 |
771 |
买入 |
| 09:32:09 |
30 |
67 |
838 |
卖出 |
| 09:32:18 |
30 |
31 |
869 |
买入 |
| 09:32:21 |
30 |
2 |
871 |
买入 |
| 09:32:24 |
29.99 |
2 |
873 |
卖出 |
| 09:32:33 |
30 |
33 |
906 |
买入 |
| 09:32:36 |
30 |
1 |
907 |
买入 |
| 09:32:39 |
29.93 |
2 |
909 |
卖出 |
| 09:32:42 |
30 |
76 |
985 |
买入 |
| 09:32:48 |
30 |
39 |
1024 |
卖出 |
| 09:32:51 |
29.93 |
5 |
1029 |
卖出 |
| 09:32:54 |
30 |
1 |
1030 |
买入 |
| 09:33:03 |
29.93 |
3 |
1033 |
卖出 |
| 09:33:06 |
29.93 |
5 |
1038 |
卖出 |
| 09:33:09 |
30.1 |
43 |
1081 |
买入 |
| 09:33:12 |
30.11 |
27 |
1108 |
买入 |
| 09:33:15 |
30.11 |
3 |
1111 |
买入 |
| 09:33:24 |
29.95 |
26 |
1137 |
卖出 |
| 09:33:27 |
30.11 |
1 |
1138 |
买入 |
| 09:33:42 |
30.03 |
2 |
1140 |
卖出 |
| 09:33:45 |
30.11 |
3 |
1143 |
买入 |
| 09:33:51 |
30.1 |
2 |
1145 |
买入 |
| 09:33:54 |
30.1 |
4 |
1149 |
买入 |
| 09:34:00 |
30.12 |
4 |
1153 |
买入 |
| 09:34:06 |
30.12 |
1 |
1154 |
买入 |
| 09:34:12 |
30.11 |
7 |
1161 |
卖出 |
| 09:34:18 |
30.08 |
3 |
1164 |
卖出 |
| 09:34:21 |
30.12 |
3 |
1167 |
买入 |
| 09:34:27 |
30.12 |
2 |
1169 |
买入 |
| 09:34:30 |
30.12 |
3 |
1172 |
买入 |
| 09:34:36 |
30.08 |
7 |
1179 |
卖出 |
| 09:34:45 |
30.08 |
2 |
1181 |
买入 |
| 09:34:48 |
30.08 |
2 |
1183 |
买入 |
| 09:34:51 |
30.08 |
1 |
1184 |
卖出 |
| 09:34:54 |
30.08 |
21 |
1205 |
卖出 |
| 09:35:06 |
30.12 |
2 |
1207 |
买入 |
| 09:35:09 |
30.18 |
41 |
1248 |
买入 |
| 09:35:12 |
30.19 |
17 |
1265 |
买入 |
| 09:35:15 |
30.19 |
4 |
1269 |
买入 |
| 09:35:18 |
30.17 |
17 |
1286 |
卖出 |
| 09:35:21 |
30.12 |
2 |
1288 |
卖出 |
| 09:35:24 |
30.2 |
60 |
1348 |
买入 |
| 09:35:27 |
30.2 |
4 |
1352 |
买入 |
| 09:35:30 |
30.19 |
10 |
1362 |
卖出 |
| 09:35:33 |
30.12 |
62 |
1424 |
卖出 |
| 09:35:36 |
30.12 |
2 |
1426 |
买入 |
| 09:35:39 |
30.12 |
2 |
1428 |
买入 |
| 09:35:45 |
30.1 |
3 |
1431 |
卖出 |
| 09:35:48 |
30.08 |
38 |
1469 |
卖出 |
| 09:35:51 |
30.05 |
24 |
1493 |
卖出 |
| 09:35:54 |
30.05 |
6 |
1499 |
卖出 |
| 09:36:00 |
30.05 |
3 |
1502 |
卖出 |
| 09:36:06 |
30.04 |
13 |
1515 |
卖出 |
| 09:36:09 |
30.03 |
7 |
1522 |
卖出 |
| 09:36:12 |
30.03 |
3 |
1525 |
卖出 |
| 09:36:15 |
30.03 |
25 |
1550 |
卖出 |
| 09:36:18 |
30.03 |
47 |
1597 |
买入 |
| 09:36:21 |
30 |
28 |
1625 |
卖出 |
| 09:36:24 |
29.93 |
37 |
1662 |
卖出 |
| 09:36:27 |
30 |
6 |
1668 |
买入 |
| 09:36:36 |
29.96 |
2 |
1670 |
卖出 |
| 09:36:42 |
29.96 |
4 |
1674 |
卖出 |
| 09:36:48 |
29.96 |
4 |
1678 |
买入 |
| 09:36:51 |
29.96 |
3 |
1681 |
买入 |
| 09:36:54 |
29.93 |
20 |
1701 |
卖出 |
| 09:36:57 |
29.94 |
12 |
1713 |
买入 |
| 09:37:00 |
29.92 |
26 |
1739 |
卖出 |
| 09:37:03 |
29.92 |
14 |
1753 |
卖出 |
| 09:37:06 |
29.92 |
1 |
1754 |
卖出 |
| 09:37:09 |
29.89 |
147 |
1901 |
卖出 |
| 09:37:12 |
29.88 |
12 |
1913 |
卖出 |
| 09:37:15 |
29.88 |
63 |
1976 |
卖出 |
| 09:37:18 |
29.82 |
1 |
1977 |
卖出 |
| 09:37:24 |
29.81 |
6 |
1983 |
卖出 |
| 09:37:27 |
29.8 |
14 |
1997 |
卖出 |
| 09:37:30 |
29.81 |
74 |
2071 |
买入 |
| 09:37:33 |
29.81 |
74 |
2145 |
卖出 |
| 09:37:36 |
29.81 |
26 |
2171 |
卖出 |
| 09:37:42 |
29.66 |
44 |
2215 |
卖出 |
| 09:37:48 |
29.72 |
20 |
2235 |
买入 |
| 09:37:54 |
29.72 |
13 |
2248 |
卖出 |
| 09:37:57 |
29.72 |
0 |
2248 |
卖出 |
| 09:38:00 |
29.73 |
1 |
2249 |
卖出 |
| 09:38:03 |
29.8 |
5 |
2254 |
买入 |
| 09:38:06 |
29.8 |
197 |
2451 |
买入 |
| 09:38:09 |
29.93 |
12 |
2463 |
买入 |
| 09:38:12 |
29.8 |
3 |
2466 |
卖出 |
| 09:38:24 |
29.8 |
20 |
2486 |
卖出 |
| 09:38:33 |
29.81 |
1 |
2487 |
卖出 |
| 09:38:36 |
29.73 |
88 |
2575 |
卖出 |
| 09:38:42 |
29.8 |
23 |
2598 |
卖出 |
| 09:38:45 |
29.68 |
42 |
2640 |
卖出 |
| 09:38:48 |
29.66 |
42 |
2682 |
卖出 |
| 09:38:51 |
29.74 |
73 |
2755 |
买入 |
| 09:38:54 |
29.6 |
70 |
2825 |
卖出 |
| 09:38:57 |
29.42 |
21 |
2846 |
卖出 |
| 09:39:00 |
29.58 |
5 |
2851 |
卖出 |
| 09:39:03 |
29.44 |
2 |
2853 |
卖出 |
| 09:39:06 |
29.46 |
205 |
3058 |
买入 |
| 09:39:09 |
29.49 |
29 |
3087 |
买入 |
| 09:39:12 |
29.49 |
2 |
3089 |
卖出 |
| 09:39:15 |
29.52 |
1 |
3090 |
买入 |
| 09:39:18 |
29.49 |
10 |
3100 |
卖出 |
| 09:39:21 |
29.52 |
3 |
3103 |
买入 |
| 09:39:24 |
29.53 |
8 |
3111 |
买入 |
| 09:39:36 |
29.58 |
168 |
3279 |
买入 |
| 09:39:39 |
29.45 |
29 |
3308 |
卖出 |
| 09:39:42 |
29.55 |
10 |
3318 |
买入 |
| 09:39:57 |
29.53 |
2 |
3320 |
卖出 |
| 09:40:00 |
29.55 |
2 |
3322 |
买入 |
| 09:40:06 |
29.5 |
37 |
3359 |
卖出 |
| 09:40:09 |
29.55 |
22 |
3381 |
买入 |
| 09:40:12 |
29.66 |
11 |
3392 |
买入 |
| 09:40:15 |
29.55 |
11 |
3403 |
卖出 |
| 09:40:18 |
29.65 |
1 |
3404 |
买入 |
| 09:40:24 |
29.51 |
62 |
3466 |
卖出 |
| 09:40:27 |
29.55 |
2 |
3468 |
买入 |
| 09:40:30 |
29.56 |
3 |
3471 |
买入 |
| 09:40:33 |
29.64 |
1 |
3472 |
买入 |
| 09:40:36 |
29.56 |
10 |
3482 |
卖出 |
| 09:40:39 |
29.65 |
5 |
3487 |
买入 |
| 09:40:48 |
29.65 |
3 |
3490 |
卖出 |
| 09:40:51 |
29.65 |
5 |
3495 |
卖出 |
| 09:41:00 |
29.66 |
18 |
3513 |
买入 |
| 09:41:06 |
29.73 |
1 |
3514 |
买入 |
| 09:41:12 |
29.66 |
10 |
3524 |
卖出 |
| 09:41:21 |
29.65 |
2 |
3526 |
买入 |
| 09:41:24 |
29.6 |
51 |
3577 |
卖出 |
| 09:41:27 |
29.55 |
101 |
3678 |
卖出 |
| 09:41:33 |
29.66 |
2 |
3680 |
买入 |
| 09:41:39 |
29.65 |
5 |
3685 |
卖出 |
| 09:41:48 |
29.65 |
2 |
3687 |
卖出 |
| 09:41:57 |
29.65 |
1 |
3688 |
买入 |
| 09:42:00 |
29.6 |
2 |
3690 |
卖出 |
| 09:42:09 |
29.56 |
25 |
3715 |
卖出 |
| 09:42:12 |
29.56 |
7 |
3722 |
卖出 |
| 09:42:15 |
29.59 |
10 |
3732 |
买入 |
| 09:42:27 |
29.56 |
9 |
3741 |
卖出 |
| 09:42:30 |
29.56 |
4 |
3745 |
买入 |
| 09:42:33 |
29.56 |
14 |
3759 |
买入 |
| 09:42:48 |
29.56 |
5 |
3764 |
买入 |
| 09:42:54 |
29.56 |
2 |
3766 |
买入 |
| 09:42:57 |
29.56 |
10 |
3776 |
买入 |
| 09:43:00 |
29.56 |
13 |
3789 |
买入 |
| 09:43:03 |
29.53 |
2 |
3791 |
卖出 |
| 09:43:06 |
29.56 |
2 |
3793 |
买入 |
| 09:43:09 |
29.56 |
29 |
3822 |
买入 |
| 09:43:24 |
29.56 |
3 |
3825 |
买入 |
| 09:43:30 |
29.56 |
6 |
3831 |
买入 |
| 09:43:33 |
29.56 |
2 |
3833 |
买入 |
| 09:43:36 |
29.56 |
1 |
3834 |
买入 |
| 09:43:39 |
29.5 |
235 |
4069 |
卖出 |
| 09:43:42 |
29.49 |
52 |
4121 |
卖出 |
| 09:43:45 |
29.45 |
38 |
4159 |
卖出 |
| 09:43:48 |
29.45 |
2 |
4161 |
卖出 |
| 09:43:51 |
29.44 |
10 |
4171 |
买入 |
| 09:44:00 |
29.44 |
5 |
4176 |
买入 |
| 09:44:06 |
29.4 |
15 |
4191 |
卖出 |
| 09:44:12 |
29.4 |
1 |
4192 |
卖出 |
| 09:44:15 |
29.44 |
25 |
4217 |
买入 |
| 09:44:18 |
29.44 |
4 |
4221 |
卖出 |
| 09:44:21 |
29.42 |
11 |
4232 |
卖出 |
| 09:44:30 |
29.4 |
12 |
4244 |
卖出 |
| 09:44:33 |
29.4 |
5 |
4249 |
卖出 |
| 09:44:36 |
29.42 |
10 |
4259 |
买入 |
| 09:44:42 |
29.4 |
2 |
4261 |
卖出 |
| 09:44:51 |
29.4 |
10 |
4271 |
卖出 |
| 09:44:57 |
29.4 |
4 |
4275 |
卖出 |
| 09:45:06 |
29.42 |
5 |
4280 |
买入 |
| 09:45:09 |
29.42 |
6 |
4286 |
买入 |
| 09:45:12 |
29.4 |
14 |
4300 |
卖出 |
| 09:45:15 |
29.42 |
16 |
4316 |
买入 |
| 09:45:18 |
29.39 |
2 |
4318 |
卖出 |
| 09:45:27 |
29.42 |
5 |
4323 |
买入 |
| 09:45:30 |
29.39 |
1 |
4324 |
卖出 |
| 09:45:33 |
29.38 |
2 |
4326 |
卖出 |
| 09:45:36 |
29.41 |
4 |
4330 |
买入 |
| 09:45:45 |
29.37 |
2 |
4332 |
卖出 |
| 09:45:48 |
29.39 |
6 |
4338 |
买入 |
| 09:45:54 |
29.37 |
1 |
4339 |
卖出 |
| 09:46:00 |
29.37 |
1 |
4340 |
卖出 |
| 09:46:06 |
29.38 |
24 |
4364 |
买入 |
| 09:46:09 |
29.38 |
6 |
4370 |
买入 |
| 09:46:12 |
29.37 |
109 |
4479 |
卖出 |
| 09:46:15 |
29.37 |
11 |
4490 |
卖出 |
| 09:46:21 |
29.37 |
1 |
4491 |
卖出 |
| 09:46:24 |
29.38 |
1 |
4492 |
买入 |
| 09:46:33 |
29.39 |
1 |
4493 |
买入 |
| 09:46:36 |
29.38 |
34 |
4527 |
卖出 |
| 09:46:39 |
29.38 |
28 |
4555 |
买入 |
| 09:46:42 |
29.39 |
10 |
4565 |
买入 |
| 09:46:45 |
29.39 |
1 |
4566 |
买入 |
| 09:46:48 |
29.39 |
5 |
4571 |
买入 |
| 09:47:03 |
29.44 |
77 |
4648 |
买入 |
| 09:47:09 |
29.44 |
1 |
4649 |
买入 |
| 09:47:24 |
29.56 |
52 |
4701 |
买入 |
| 09:47:27 |
29.64 |
3 |
4704 |
买入 |
| 09:47:30 |
29.56 |
7 |
4711 |
卖出 |
| 09:47:33 |
29.5 |
2 |
4713 |
卖出 |
| 09:47:39 |
29.56 |
2 |
4715 |
买入 |
| 09:47:42 |
29.58 |
1 |
4716 |
买入 |
| 09:47:54 |
29.51 |
1 |
4717 |
卖出 |
| 09:48:09 |
29.51 |
3 |
4720 |
卖出 |
| 09:48:12 |
29.51 |
2 |
4722 |
卖出 |
| 09:48:18 |
29.5 |
5 |
4727 |
卖出 |
| 09:48:21 |
29.51 |
2 |
4729 |
买入 |
| 09:48:24 |
29.5 |
1 |
4730 |
卖出 |
| 09:48:27 |
29.5 |
1 |
4731 |
卖出 |
| 09:48:33 |
29.5 |
4 |
4735 |
卖出 |
| 09:48:36 |
29.57 |
5 |
4740 |
买入 |
| 09:48:39 |
29.49 |
16 |
4756 |
卖出 |
| 09:48:57 |
29.5 |
15 |
4771 |
买入 |
| 09:49:03 |
29.5 |
2 |
4773 |
卖出 |
| 09:49:09 |
29.5 |
1 |
4774 |
卖出 |
| 09:49:12 |
29.53 |
9 |
4783 |
买入 |
| 09:49:18 |
29.49 |
2 |
4785 |
卖出 |
| 09:49:27 |
29.5 |
11 |
4796 |
买入 |
| 09:49:30 |
29.53 |
1 |
4797 |
买入 |
| 09:49:39 |
29.5 |
1 |
4798 |
卖出 |
| 09:49:42 |
29.54 |
1 |
4799 |
买入 |
| 09:49:45 |
29.52 |
2 |
4801 |
卖出 |
| 09:49:51 |
29.54 |
5 |
4806 |
买入 |
| 09:49:57 |
29.52 |
2 |
4808 |
卖出 |
| 09:50:06 |
29.52 |
3 |
4811 |
卖出 |
| 09:50:15 |
29.52 |
15 |
4826 |
买入 |
| 09:50:18 |
29.52 |
3 |
4829 |
卖出 |
| 09:50:21 |
29.52 |
2 |
4831 |
卖出 |
| 09:50:24 |
29.5 |
32 |
4863 |
卖出 |
| 09:50:27 |
29.49 |
2 |
4865 |
卖出 |
| 09:50:33 |
29.47 |
2 |
4867 |
卖出 |
| 09:50:39 |
29.49 |
1 |
4868 |
买入 |
| 09:50:42 |
29.47 |
11 |
4879 |
卖出 |
| 09:50:57 |
29.47 |
2 |
4881 |
买入 |
| 09:51:03 |
29.43 |
7 |
4888 |
卖出 |
| 09:51:15 |
29.44 |
4 |
4892 |
卖出 |
| 09:51:18 |
29.42 |
9 |
4901 |
卖出 |
| 09:51:21 |
29.45 |
2 |
4903 |
买入 |
| 09:51:27 |
29.43 |
9 |
4912 |
卖出 |
| 09:51:30 |
29.42 |
22 |
4934 |
卖出 |
| 09:51:39 |
29.42 |
3 |
4937 |
卖出 |
| 09:51:45 |
29.4 |
35 |
4972 |
卖出 |
| 09:51:48 |
29.4 |
20 |
4992 |
买入 |
| 09:51:54 |
29.41 |
2 |
4994 |
卖出 |
| 09:52:09 |
29.41 |
11 |
5005 |
卖出 |
| 09:52:12 |
29.41 |
1 |
5006 |
买入 |