金证股份[600446]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.4 |
3 |
3 |
集合竞价 |
| 09:15:06 |
10.4 |
5 |
5 |
集合竞价 |
| 09:15:09 |
10.41 |
22 |
22 |
集合竞价 |
| 09:15:15 |
10.41 |
27 |
27 |
集合竞价 |
| 09:15:51 |
10.41 |
17 |
17 |
集合竞价 |
| 09:16:06 |
10.41 |
27 |
27 |
集合竞价 |
| 09:16:42 |
10.41 |
17 |
17 |
集合竞价 |
| 09:16:51 |
10.41 |
65 |
65 |
集合竞价 |
| 09:16:54 |
10.41 |
75 |
75 |
集合竞价 |
| 09:17:15 |
10.41 |
65 |
65 |
集合竞价 |
| 09:17:30 |
10.41 |
75 |
75 |
集合竞价 |
| 09:17:39 |
10.41 |
78 |
78 |
集合竞价 |
| 09:17:45 |
10.66 |
912 |
912 |
集合竞价 |
| 09:18:12 |
10.66 |
912 |
912 |
集合竞价 |
| 09:18:18 |
10.66 |
912 |
912 |
集合竞价 |
| 09:18:21 |
10.7 |
1212 |
1212 |
集合竞价 |
| 09:18:24 |
10.7 |
1212 |
1212 |
集合竞价 |
| 09:18:33 |
10.7 |
1212 |
1212 |
集合竞价 |
| 09:18:36 |
10.7 |
1221 |
1221 |
集合竞价 |
| 09:18:39 |
10.7 |
1221 |
1221 |
集合竞价 |
| 09:18:48 |
10.66 |
921 |
921 |
集合竞价 |
| 09:18:54 |
10.41 |
77 |
77 |
集合竞价 |
| 09:18:57 |
10.41 |
68 |
68 |
集合竞价 |
| 09:19:09 |
10.41 |
68 |
68 |
集合竞价 |
| 09:19:15 |
10.41 |
78 |
78 |
集合竞价 |
| 09:19:24 |
10.41 |
80 |
80 |
集合竞价 |
| 09:19:30 |
10.41 |
22 |
22 |
集合竞价 |
| 09:19:36 |
10.41 |
27 |
27 |
集合竞价 |
| 09:19:42 |
10.41 |
37 |
37 |
集合竞价 |
| 09:19:45 |
10.41 |
85 |
85 |
集合竞价 |
| 09:20:06 |
10.41 |
85 |
85 |
集合竞价 |
| 09:20:33 |
10.41 |
95 |
95 |
集合竞价 |
| 09:21:36 |
10.41 |
110 |
110 |
集合竞价 |
| 09:22:00 |
10.41 |
121 |
121 |
集合竞价 |
| 09:22:48 |
10.41 |
121 |
121 |
集合竞价 |
| 09:23:03 |
10.41 |
124 |
124 |
集合竞价 |
| 09:23:15 |
10.41 |
133 |
133 |
集合竞价 |
| 09:23:18 |
10.41 |
134 |
134 |
集合竞价 |
| 09:23:27 |
10.4 |
143 |
143 |
集合竞价 |
| 09:23:36 |
10.4 |
143 |
143 |
集合竞价 |
| 09:23:42 |
10.39 |
173 |
173 |
集合竞价 |
| 09:24:00 |
10.39 |
173 |
173 |
集合竞价 |
| 09:24:09 |
10.36 |
186 |
186 |
集合竞价 |
| 09:24:12 |
10.35 |
236 |
236 |
集合竞价 |
| 09:24:21 |
10.35 |
240 |
240 |
集合竞价 |
| 09:24:27 |
10.35 |
240 |
240 |
集合竞价 |
| 09:24:36 |
10.35 |
240 |
240 |
集合竞价 |
| 09:24:39 |
10.35 |
240 |
240 |
集合竞价 |
| 09:24:45 |
10.35 |
290 |
290 |
集合竞价 |
| 09:24:51 |
10.35 |
304 |
304 |
集合竞价 |
| 09:24:54 |
10.34 |
504 |
504 |
集合竞价 |
| 09:24:57 |
10.34 |
512 |
512 |
集合竞价 |
| 09:25:00 |
10.34 |
785 |
785 |
集合竞价 |
| 09:25:04 |
10.34 |
785 |
1570 |
买入 |
| 09:30:03 |
10.32 |
209 |
1779 |
卖出 |
| 09:30:06 |
10.34 |
205 |
1984 |
买入 |
| 09:30:09 |
10.36 |
56 |
2040 |
买入 |
| 09:30:12 |
10.39 |
90 |
2130 |
买入 |
| 09:30:15 |
10.38 |
350 |
2480 |
卖出 |
| 09:30:18 |
10.38 |
50 |
2530 |
买入 |
| 09:30:21 |
10.36 |
157 |
2687 |
卖出 |
| 09:30:24 |
10.36 |
3 |
2690 |
买入 |
| 09:30:27 |
10.37 |
131 |
2821 |
买入 |
| 09:30:30 |
10.35 |
17 |
2838 |
卖出 |
| 09:30:33 |
10.36 |
2 |
2840 |
买入 |
| 09:30:36 |
10.37 |
7 |
2847 |
买入 |
| 09:30:39 |
10.36 |
27 |
2874 |
卖出 |
| 09:30:42 |
10.37 |
1 |
2875 |
买入 |
| 09:30:45 |
10.37 |
82 |
2957 |
买入 |
| 09:30:48 |
10.37 |
13 |
2970 |
买入 |
| 09:30:51 |
10.37 |
62 |
3032 |
买入 |
| 09:30:54 |
10.36 |
1 |
3033 |
卖出 |
| 09:30:57 |
10.37 |
32 |
3065 |
买入 |
| 09:31:00 |
10.36 |
218 |
3283 |
卖出 |
| 09:31:03 |
10.36 |
256 |
3539 |
卖出 |
| 09:31:06 |
10.38 |
77 |
3616 |
买入 |
| 09:31:09 |
10.37 |
85 |
3701 |
卖出 |
| 09:31:12 |
10.37 |
8 |
3709 |
卖出 |
| 09:31:15 |
10.39 |
65 |
3774 |
买入 |
| 09:31:18 |
10.4 |
132 |
3906 |
买入 |
| 09:31:21 |
10.4 |
101 |
4007 |
买入 |
| 09:31:24 |
10.41 |
19 |
4026 |
买入 |
| 09:31:27 |
10.41 |
84 |
4110 |
买入 |
| 09:31:30 |
10.42 |
114 |
4224 |
买入 |
| 09:31:33 |
10.43 |
47 |
4271 |
买入 |
| 09:31:39 |
10.41 |
1 |
4272 |
卖出 |
| 09:31:45 |
10.41 |
8 |
4280 |
卖出 |
| 09:31:48 |
10.41 |
94 |
4374 |
买入 |
| 09:31:51 |
10.41 |
59 |
4433 |
买入 |
| 09:31:54 |
10.4 |
130 |
4563 |
卖出 |
| 09:31:57 |
10.41 |
15 |
4578 |
买入 |
| 09:32:00 |
10.4 |
50 |
4628 |
卖出 |
| 09:32:03 |
10.41 |
22 |
4650 |
买入 |
| 09:32:06 |
10.41 |
15 |
4665 |
买入 |
| 09:32:09 |
10.41 |
180 |
4845 |
买入 |
| 09:32:12 |
10.41 |
27 |
4872 |
买入 |
| 09:32:15 |
10.41 |
3 |
4875 |
买入 |
| 09:32:18 |
10.4 |
120 |
4995 |
卖出 |
| 09:32:21 |
10.4 |
60 |
5055 |
卖出 |
| 09:32:24 |
10.41 |
325 |
5380 |
买入 |
| 09:32:27 |
10.4 |
441 |
5821 |
卖出 |
| 09:32:30 |
10.4 |
9 |
5830 |
买入 |
| 09:32:33 |
10.39 |
18 |
5848 |
卖出 |
| 09:32:36 |
10.4 |
23 |
5871 |
买入 |
| 09:32:39 |
10.4 |
15 |
5886 |
买入 |
| 09:32:42 |
10.4 |
10 |
5896 |
买入 |
| 09:32:45 |
10.4 |
1 |
5897 |
买入 |
| 09:32:48 |
10.4 |
19 |
5916 |
买入 |
| 09:32:51 |
10.4 |
60 |
5976 |
买入 |
| 09:32:54 |
10.39 |
7 |
5983 |
卖出 |
| 09:32:57 |
10.39 |
1 |
5984 |
卖出 |
| 09:33:00 |
10.39 |
8 |
5992 |
卖出 |
| 09:33:03 |
10.4 |
107 |
6099 |
买入 |
| 09:33:06 |
10.4 |
96 |
6195 |
买入 |
| 09:33:09 |
10.4 |
79 |
6274 |
买入 |
| 09:33:12 |
10.41 |
17 |
6291 |
买入 |
| 09:33:15 |
10.41 |
29 |
6320 |
买入 |
| 09:33:18 |
10.41 |
34 |
6354 |
买入 |
| 09:33:21 |
10.41 |
14 |
6368 |
买入 |
| 09:33:24 |
10.41 |
9 |
6377 |
买入 |
| 09:33:27 |
10.42 |
309 |
6686 |
买入 |
| 09:33:30 |
10.42 |
9 |
6695 |
买入 |
| 09:33:33 |
10.41 |
29 |
6724 |
卖出 |
| 09:33:36 |
10.41 |
670 |
7394 |
卖出 |
| 09:33:39 |
10.45 |
7 |
7401 |
买入 |
| 09:33:42 |
10.45 |
31 |
7432 |
买入 |
| 09:33:48 |
10.43 |
5 |
7437 |
卖出 |
| 09:33:51 |
10.45 |
110 |
7547 |
买入 |
| 09:33:54 |
10.43 |
40 |
7587 |
卖出 |
| 09:33:57 |
10.45 |
266 |
7853 |
买入 |
| 09:34:00 |
10.44 |
51 |
7904 |
卖出 |
| 09:34:03 |
10.45 |
46 |
7950 |
买入 |
| 09:34:06 |
10.46 |
103 |
8053 |
买入 |
| 09:34:09 |
10.46 |
165 |
8218 |
买入 |
| 09:34:12 |
10.46 |
58 |
8276 |
买入 |
| 09:34:15 |
10.47 |
52 |
8328 |
买入 |
| 09:34:18 |
10.47 |
138 |
8466 |
买入 |
| 09:34:21 |
10.47 |
44 |
8510 |
买入 |
| 09:34:24 |
10.47 |
84 |
8594 |
买入 |
| 09:34:27 |
10.47 |
14 |
8608 |
卖出 |
| 09:34:30 |
10.47 |
26 |
8634 |
卖出 |
| 09:34:33 |
10.46 |
11 |
8645 |
卖出 |
| 09:34:39 |
10.47 |
144 |
8789 |
买入 |
| 09:34:42 |
10.46 |
91 |
8880 |
卖出 |
| 09:34:45 |
10.46 |
39 |
8919 |
买入 |
| 09:34:48 |
10.47 |
86 |
9005 |
买入 |
| 09:34:51 |
10.46 |
20 |
9025 |
买入 |
| 09:34:54 |
10.48 |
265 |
9290 |
买入 |
| 09:34:57 |
10.47 |
15 |
9305 |
买入 |
| 09:35:00 |
10.46 |
54 |
9359 |
卖出 |
| 09:35:03 |
10.48 |
20 |
9379 |
买入 |
| 09:35:06 |
10.48 |
25 |
9404 |
买入 |
| 09:35:09 |
10.47 |
151 |
9555 |
卖出 |
| 09:35:12 |
10.47 |
35 |
9590 |
卖出 |
| 09:35:15 |
10.47 |
76 |
9666 |
买入 |
| 09:35:18 |
10.47 |
99 |
9765 |
买入 |
| 09:35:21 |
10.47 |
14 |
9779 |
卖出 |
| 09:35:24 |
10.47 |
86 |
9865 |
卖出 |
| 09:35:27 |
10.48 |
79 |
9944 |
买入 |
| 09:35:30 |
10.48 |
29 |
9973 |
买入 |
| 09:35:33 |
10.47 |
32 |
10005 |
卖出 |
| 09:35:36 |
10.47 |
41 |
10046 |
卖出 |
| 09:35:39 |
10.47 |
37 |
10083 |
买入 |
| 09:35:42 |
10.47 |
31 |
10114 |
买入 |
| 09:35:45 |
10.47 |
34 |
10148 |
买入 |
| 09:35:48 |
10.46 |
114 |
10262 |
卖出 |
| 09:35:51 |
10.46 |
99 |
10361 |
卖出 |
| 09:35:54 |
10.46 |
25 |
10386 |
卖出 |
| 09:36:00 |
10.46 |
13 |
10399 |
卖出 |
| 09:36:03 |
10.46 |
16 |
10415 |
卖出 |
| 09:36:06 |
10.46 |
365 |
10780 |
卖出 |
| 09:36:09 |
10.46 |
48 |
10828 |
买入 |
| 09:36:12 |
10.47 |
136 |
10964 |
买入 |
| 09:36:15 |
10.46 |
8 |
10972 |
买入 |
| 09:36:18 |
10.47 |
51 |
11023 |
买入 |
| 09:36:21 |
10.47 |
5 |
11028 |
卖出 |
| 09:36:24 |
10.48 |
10 |
11038 |
买入 |
| 09:36:27 |
10.48 |
42 |
11080 |
买入 |
| 09:36:30 |
10.48 |
250 |
11330 |
买入 |
| 09:36:33 |
10.49 |
148 |
11478 |
买入 |
| 09:36:36 |
10.48 |
6 |
11484 |
卖出 |
| 09:36:39 |
10.48 |
2 |
11486 |
买入 |
| 09:36:42 |
10.48 |
114 |
11600 |
买入 |
| 09:36:45 |
10.48 |
15 |
11615 |
买入 |
| 09:36:51 |
10.48 |
59 |
11674 |
卖出 |
| 09:36:54 |
10.48 |
117 |
11791 |
卖出 |
| 09:36:57 |
10.48 |
2 |
11793 |
卖出 |
| 09:37:00 |
10.49 |
19 |
11812 |
买入 |
| 09:37:03 |
10.49 |
357 |
12169 |
买入 |
| 09:37:06 |
10.5 |
464 |
12633 |
买入 |
| 09:37:09 |
10.5 |
124 |
12757 |
买入 |
| 09:37:12 |
10.51 |
44 |
12801 |
买入 |
| 09:37:15 |
10.51 |
147 |
12948 |
买入 |
| 09:37:18 |
10.51 |
17 |
12965 |
买入 |
| 09:37:21 |
10.51 |
101 |
13066 |
买入 |
| 09:37:24 |
10.51 |
223 |
13289 |
买入 |
| 09:37:27 |
10.51 |
116 |
13405 |
买入 |
| 09:37:30 |
10.51 |
15 |
13420 |
卖出 |
| 09:37:33 |
10.51 |
20 |
13440 |
卖出 |
| 09:37:36 |
10.5 |
432 |
13872 |
卖出 |
| 09:37:39 |
10.51 |
71 |
13943 |
买入 |
| 09:37:42 |
10.5 |
77 |
14020 |
卖出 |
| 09:37:45 |
10.51 |
115 |
14135 |
买入 |
| 09:37:48 |
10.51 |
161 |
14296 |
买入 |
| 09:37:51 |
10.52 |
70 |
14366 |
买入 |
| 09:37:54 |
10.51 |
77 |
14443 |
卖出 |
| 09:37:57 |
10.52 |
87 |
14530 |
买入 |
| 09:38:00 |
10.51 |
320 |
14850 |
卖出 |
| 09:38:03 |
10.53 |
323 |
15173 |
买入 |
| 09:38:06 |
10.52 |
57 |
15230 |
卖出 |
| 09:38:09 |
10.52 |
135 |
15365 |
卖出 |
| 09:38:12 |
10.52 |
190 |
15555 |
卖出 |
| 09:38:15 |
10.51 |
38 |
15593 |
卖出 |
| 09:38:21 |
10.52 |
235 |
15828 |
买入 |
| 09:38:24 |
10.51 |
134 |
15962 |
卖出 |
| 09:38:27 |
10.51 |
188 |
16150 |
买入 |
| 09:38:30 |
10.51 |
38 |
16188 |
卖出 |
| 09:38:33 |
10.51 |
32 |
16220 |
卖出 |
| 09:38:36 |
10.51 |
80 |
16300 |
买入 |
| 09:38:39 |
10.51 |
45 |
16345 |
卖出 |
| 09:38:42 |
10.5 |
456 |
16801 |
卖出 |
| 09:38:45 |
10.5 |
71 |
16872 |
卖出 |
| 09:38:48 |
10.5 |
28 |
16900 |
卖出 |
| 09:38:51 |
10.5 |
84 |
16984 |
卖出 |
| 09:38:54 |
10.5 |
143 |
17127 |
卖出 |
| 09:38:57 |
10.5 |
48 |
17175 |
买入 |
| 09:39:00 |
10.5 |
48 |
17223 |
买入 |
| 09:39:03 |
10.49 |
40 |
17263 |
卖出 |
| 09:39:06 |
10.49 |
54 |
17317 |
卖出 |
| 09:39:09 |
10.49 |
21 |
17338 |
卖出 |
| 09:39:12 |
10.48 |
194 |
17532 |
卖出 |
| 09:39:15 |
10.48 |
21 |
17553 |
卖出 |
| 09:39:18 |
10.48 |
7 |
17560 |
卖出 |
| 09:39:21 |
10.48 |
85 |
17645 |
卖出 |
| 09:39:24 |
10.48 |
17 |
17662 |
卖出 |
| 09:39:27 |
10.48 |
28 |
17690 |
买入 |
| 09:39:30 |
10.48 |
65 |
17755 |
买入 |
| 09:39:33 |
10.47 |
89 |
17844 |
卖出 |
| 09:39:36 |
10.47 |
24 |
17868 |
卖出 |
| 09:39:39 |
10.47 |
79 |
17947 |
买入 |
| 09:39:42 |
10.47 |
111 |
18058 |
买入 |
| 09:39:45 |
10.48 |
21 |
18079 |
买入 |
| 09:39:51 |
10.47 |
503 |
18582 |
卖出 |
| 09:39:54 |
10.48 |
280 |
18862 |
买入 |
| 09:39:57 |
10.48 |
40 |
18902 |
买入 |
| 09:40:00 |
10.48 |
13 |
18915 |
买入 |
| 09:40:03 |
10.47 |
26 |
18941 |
卖出 |
| 09:40:06 |
10.46 |
2 |
18943 |
卖出 |
| 09:40:09 |
10.46 |
207 |
19150 |
卖出 |
| 09:40:12 |
10.46 |
12 |
19162 |
买入 |
| 09:40:15 |
10.47 |
43 |
19205 |
买入 |
| 09:40:18 |
10.47 |
11 |
19216 |
买入 |
| 09:40:21 |
10.46 |
20 |
19236 |
卖出 |
| 09:40:24 |
10.45 |
1 |
19237 |
卖出 |
| 09:40:27 |
10.45 |
2 |
19239 |
卖出 |
| 09:40:30 |
10.46 |
243 |
19482 |
买入 |
| 09:40:33 |
10.46 |
2 |
19484 |
卖出 |
| 09:40:36 |
10.47 |
84 |
19568 |
买入 |
| 09:40:39 |
10.45 |
22 |
19590 |
卖出 |
| 09:40:42 |
10.46 |
12 |
19602 |
买入 |
| 09:40:45 |
10.45 |
9 |
19611 |
卖出 |
| 09:40:51 |
10.46 |
11 |
19622 |
买入 |
| 09:40:57 |
10.45 |
1 |
19623 |
卖出 |
| 09:41:00 |
10.46 |
10 |
19633 |
买入 |
| 09:41:03 |
10.45 |
14 |
19647 |
卖出 |
| 09:41:06 |
10.45 |
163 |
19810 |
卖出 |
| 09:41:09 |
10.45 |
128 |
19938 |
买入 |
| 09:41:12 |
10.45 |
20 |
19958 |
买入 |
| 09:41:15 |
10.45 |
42 |
20000 |
买入 |
| 09:41:18 |
10.45 |
5 |
20005 |
买入 |
| 09:41:21 |
10.44 |
29 |
20034 |
卖出 |
| 09:41:24 |
10.44 |
12 |
20046 |
卖出 |
| 09:41:27 |
10.44 |
39 |
20085 |
卖出 |
| 09:41:30 |
10.44 |
18 |
20103 |
卖出 |
| 09:41:36 |
10.44 |
6 |
20109 |
卖出 |
| 09:41:39 |
10.44 |
6 |
20115 |
卖出 |
| 09:41:42 |
10.44 |
23 |
20138 |
卖出 |
| 09:41:45 |
10.44 |
3 |
20141 |
买入 |
| 09:41:48 |
10.44 |
4 |
20145 |
买入 |
| 09:41:51 |
10.43 |
18 |
20163 |
卖出 |
| 09:41:54 |
10.43 |
16 |
20179 |
卖出 |
| 09:41:57 |
10.43 |
29 |
20208 |
卖出 |
| 09:42:00 |
10.43 |
1 |
20209 |
卖出 |
| 09:42:03 |
10.43 |
70 |
20279 |
卖出 |
| 09:42:06 |
10.43 |
3 |
20282 |
卖出 |
| 09:42:12 |
10.44 |
97 |
20379 |
买入 |
| 09:42:18 |
10.44 |
63 |
20442 |
卖出 |
| 09:42:21 |
10.43 |
161 |
20603 |
卖出 |
| 09:42:24 |
10.43 |
8 |
20611 |
卖出 |
| 09:42:27 |
10.42 |
158 |
20769 |
卖出 |
| 09:42:30 |
10.42 |
43 |
20812 |
买入 |
| 09:42:33 |
10.42 |
23 |
20835 |
买入 |
| 09:42:36 |
10.41 |
20 |
20855 |
卖出 |
| 09:42:39 |
10.41 |
202 |
21057 |
卖出 |
| 09:42:51 |
10.4 |
50 |
21107 |
卖出 |
| 09:42:54 |
10.41 |
3 |
21110 |
买入 |
| 09:42:57 |
10.41 |
98 |
21208 |
卖出 |
| 09:43:00 |
10.41 |
88 |
21296 |
买入 |
| 09:43:06 |
10.41 |
12 |
21308 |
卖出 |
| 09:43:09 |
10.43 |
2 |
21310 |
买入 |