浦东金桥[600639]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
13.3 |
21 |
21 |
集合竞价 |
| 09:15:10 |
13.46 |
37 |
37 |
集合竞价 |
| 09:15:14 |
13.45 |
41 |
41 |
集合竞价 |
| 09:15:16 |
13.45 |
41 |
41 |
集合竞价 |
| 09:18:31 |
13.45 |
41 |
41 |
集合竞价 |
| 09:19:22 |
13.45 |
41 |
41 |
集合竞价 |
| 09:19:25 |
13.45 |
41 |
41 |
集合竞价 |
| 09:19:31 |
13.45 |
41 |
41 |
集合竞价 |
| 09:20:01 |
13.45 |
41 |
41 |
集合竞价 |
| 09:20:04 |
13.45 |
42 |
42 |
集合竞价 |
| 09:20:13 |
13.45 |
43 |
43 |
集合竞价 |
| 09:20:19 |
13.45 |
43 |
43 |
集合竞价 |
| 09:20:25 |
13.45 |
44 |
44 |
集合竞价 |
| 09:20:37 |
13.45 |
44 |
44 |
集合竞价 |
| 09:21:16 |
13.45 |
44 |
44 |
集合竞价 |
| 09:21:34 |
13.45 |
44 |
44 |
集合竞价 |
| 09:21:43 |
13.45 |
44 |
44 |
集合竞价 |
| 09:21:49 |
13.42 |
53 |
53 |
集合竞价 |
| 09:21:52 |
13.42 |
53 |
53 |
集合竞价 |
| 09:22:37 |
13.41 |
64 |
64 |
集合竞价 |
| 09:22:46 |
13.41 |
74 |
74 |
集合竞价 |
| 09:23:01 |
13.41 |
74 |
74 |
集合竞价 |
| 09:23:49 |
13.4 |
75 |
75 |
集合竞价 |
| 09:24:13 |
13.4 |
109 |
109 |
集合竞价 |
| 09:24:16 |
13.4 |
109 |
109 |
集合竞价 |
| 09:24:31 |
13.39 |
109 |
109 |
集合竞价 |
| 09:24:37 |
13.39 |
109 |
109 |
集合竞价 |
| 09:24:40 |
13.39 |
118 |
118 |
集合竞价 |
| 09:24:52 |
13.4 |
148 |
148 |
集合竞价 |
| 09:24:55 |
13.41 |
179 |
179 |
集合竞价 |
| 09:24:58 |
13.41 |
187 |
187 |
集合竞价 |
| 09:25:04 |
13.43 |
232 |
419 |
卖出 |
| 09:30:02 |
13.41 |
94 |
513 |
卖出 |
| 09:30:05 |
13.43 |
89 |
602 |
买入 |
| 09:30:08 |
13.42 |
160 |
762 |
卖出 |
| 09:30:11 |
13.42 |
36 |
798 |
买入 |
| 09:30:14 |
13.41 |
171 |
969 |
卖出 |
| 09:30:17 |
13.44 |
1072 |
2041 |
买入 |
| 09:30:20 |
13.48 |
582 |
2623 |
买入 |
| 09:30:23 |
13.5 |
182 |
2805 |
买入 |
| 09:30:26 |
13.49 |
229 |
3034 |
卖出 |
| 09:30:29 |
13.5 |
42 |
3076 |
买入 |
| 09:30:32 |
13.45 |
67 |
3143 |
卖出 |
| 09:30:35 |
13.47 |
22 |
3165 |
买入 |
| 09:30:38 |
13.46 |
62 |
3227 |
卖出 |
| 09:30:41 |
13.44 |
107 |
3334 |
卖出 |
| 09:30:44 |
13.45 |
135 |
3469 |
买入 |
| 09:30:47 |
13.45 |
73 |
3542 |
买入 |
| 09:30:50 |
13.45 |
20 |
3562 |
买入 |
| 09:30:53 |
13.45 |
91 |
3653 |
买入 |
| 09:30:56 |
13.46 |
28 |
3681 |
买入 |
| 09:30:59 |
13.44 |
17 |
3698 |
卖出 |
| 09:31:02 |
13.45 |
105 |
3803 |
买入 |
| 09:31:05 |
13.46 |
162 |
3965 |
买入 |
| 09:31:08 |
13.45 |
26 |
3991 |
卖出 |
| 09:31:11 |
13.47 |
148 |
4139 |
买入 |
| 09:31:14 |
13.49 |
81 |
4220 |
买入 |
| 09:31:17 |
13.5 |
108 |
4328 |
买入 |
| 09:31:20 |
13.51 |
44 |
4372 |
买入 |
| 09:31:23 |
13.51 |
75 |
4447 |
卖出 |
| 09:31:26 |
13.51 |
88 |
4535 |
卖出 |
| 09:31:29 |
13.5 |
33 |
4568 |
卖出 |
| 09:31:32 |
13.5 |
44 |
4612 |
卖出 |
| 09:31:35 |
13.49 |
97 |
4709 |
卖出 |
| 09:31:38 |
13.5 |
52 |
4761 |
买入 |
| 09:31:41 |
13.49 |
49 |
4810 |
卖出 |
| 09:31:44 |
13.49 |
153 |
4963 |
卖出 |
| 09:31:47 |
13.5 |
41 |
5004 |
买入 |
| 09:31:50 |
13.49 |
107 |
5111 |
卖出 |
| 09:31:53 |
13.48 |
6 |
5117 |
卖出 |
| 09:31:56 |
13.48 |
56 |
5173 |
卖出 |
| 09:31:59 |
13.47 |
2 |
5175 |
卖出 |
| 09:32:02 |
13.48 |
15 |
5190 |
买入 |
| 09:32:05 |
13.47 |
22 |
5212 |
卖出 |
| 09:32:08 |
13.5 |
104 |
5316 |
买入 |
| 09:32:11 |
13.51 |
254 |
5570 |
买入 |
| 09:32:14 |
13.51 |
73 |
5643 |
买入 |
| 09:32:17 |
13.52 |
43 |
5686 |
买入 |
| 09:32:20 |
13.52 |
86 |
5772 |
买入 |
| 09:32:23 |
13.52 |
70 |
5842 |
买入 |
| 09:32:26 |
13.52 |
22 |
5864 |
卖出 |
| 09:32:29 |
13.51 |
15 |
5879 |
卖出 |
| 09:32:32 |
13.51 |
10 |
5889 |
卖出 |
| 09:32:35 |
13.51 |
4 |
5893 |
买入 |
| 09:32:38 |
13.5 |
4 |
5897 |
卖出 |
| 09:32:41 |
13.5 |
62 |
5959 |
卖出 |
| 09:32:44 |
13.5 |
26 |
5985 |
卖出 |
| 09:32:47 |
13.5 |
39 |
6024 |
卖出 |
| 09:32:50 |
13.49 |
40 |
6064 |
卖出 |
| 09:32:53 |
13.49 |
9 |
6073 |
卖出 |
| 09:32:56 |
13.49 |
40 |
6113 |
卖出 |
| 09:32:59 |
13.5 |
24 |
6137 |
买入 |
| 09:33:02 |
13.51 |
112 |
6249 |
买入 |
| 09:33:05 |
13.52 |
284 |
6533 |
买入 |
| 09:33:08 |
13.53 |
196 |
6729 |
买入 |
| 09:33:11 |
13.54 |
312 |
7041 |
买入 |
| 09:33:14 |
13.56 |
357 |
7398 |
买入 |
| 09:33:17 |
13.58 |
168 |
7566 |
买入 |
| 09:33:20 |
13.58 |
35 |
7601 |
买入 |
| 09:33:23 |
13.57 |
81 |
7682 |
卖出 |
| 09:33:26 |
13.56 |
46 |
7728 |
卖出 |
| 09:33:29 |
13.56 |
10 |
7738 |
买入 |
| 09:33:32 |
13.55 |
143 |
7881 |
卖出 |
| 09:33:35 |
13.56 |
15 |
7896 |
买入 |
| 09:33:38 |
13.56 |
116 |
8012 |
卖出 |
| 09:33:41 |
13.56 |
38 |
8050 |
卖出 |
| 09:33:44 |
13.56 |
22 |
8072 |
卖出 |
| 09:33:47 |
13.56 |
49 |
8121 |
卖出 |
| 09:33:50 |
13.56 |
61 |
8182 |
卖出 |
| 09:33:53 |
13.55 |
75 |
8257 |
卖出 |
| 09:33:56 |
13.56 |
154 |
8411 |
买入 |
| 09:33:59 |
13.55 |
13 |
8424 |
卖出 |
| 09:34:02 |
13.55 |
54 |
8478 |
卖出 |
| 09:34:05 |
13.56 |
94 |
8572 |
买入 |
| 09:34:08 |
13.56 |
57 |
8629 |
买入 |
| 09:34:11 |
13.56 |
144 |
8773 |
买入 |
| 09:34:14 |
13.56 |
78 |
8851 |
买入 |
| 09:34:17 |
13.57 |
146 |
8997 |
买入 |
| 09:34:20 |
13.57 |
234 |
9231 |
卖出 |
| 09:34:23 |
13.58 |
70 |
9301 |
买入 |
| 09:34:26 |
13.58 |
105 |
9406 |
买入 |
| 09:34:29 |
13.58 |
73 |
9479 |
卖出 |
| 09:34:32 |
13.58 |
44 |
9523 |
买入 |
| 09:34:35 |
13.59 |
235 |
9758 |
买入 |
| 09:34:38 |
13.59 |
11 |
9769 |
卖出 |
| 09:34:41 |
13.59 |
226 |
9995 |
卖出 |
| 09:34:44 |
13.59 |
152 |
10147 |
卖出 |
| 09:34:47 |
13.62 |
411 |
10558 |
买入 |
| 09:34:50 |
13.61 |
60 |
10618 |
买入 |
| 09:34:53 |
13.62 |
23 |
10641 |
买入 |
| 09:34:56 |
13.63 |
69 |
10710 |
买入 |
| 09:34:59 |
13.62 |
13 |
10723 |
卖出 |
| 09:35:02 |
13.64 |
161 |
10884 |
买入 |
| 09:35:05 |
13.64 |
57 |
10941 |
买入 |
| 09:35:08 |
13.65 |
63 |
11004 |
买入 |
| 09:35:11 |
13.64 |
80 |
11084 |
卖出 |
| 09:35:14 |
13.64 |
89 |
11173 |
卖出 |
| 09:35:17 |
13.63 |
77 |
11250 |
卖出 |
| 09:35:20 |
13.64 |
249 |
11499 |
买入 |
| 09:35:23 |
13.63 |
434 |
11933 |
卖出 |
| 09:35:26 |
13.63 |
34 |
11967 |
买入 |
| 09:35:29 |
13.63 |
36 |
12003 |
买入 |
| 09:35:32 |
13.63 |
120 |
12123 |
买入 |
| 09:35:35 |
13.63 |
56 |
12179 |
买入 |
| 09:35:38 |
13.62 |
22 |
12201 |
卖出 |
| 09:35:41 |
13.62 |
13 |
12214 |
买入 |
| 09:35:44 |
13.62 |
140 |
12354 |
买入 |
| 09:35:47 |
13.61 |
9 |
12363 |
卖出 |
| 09:35:50 |
13.6 |
165 |
12528 |
卖出 |
| 09:35:53 |
13.59 |
141 |
12669 |
卖出 |
| 09:35:56 |
13.59 |
102 |
12771 |
卖出 |
| 09:35:59 |
13.6 |
62 |
12833 |
买入 |
| 09:36:02 |
13.6 |
157 |
12990 |
买入 |
| 09:36:05 |
13.62 |
365 |
13355 |
买入 |
| 09:36:08 |
13.62 |
409 |
13764 |
买入 |
| 09:36:11 |
13.63 |
41 |
13805 |
买入 |
| 09:36:14 |
13.63 |
20 |
13825 |
卖出 |
| 09:36:17 |
13.63 |
96 |
13921 |
卖出 |
| 09:36:20 |
13.64 |
72 |
13993 |
买入 |
| 09:36:23 |
13.65 |
129 |
14122 |
买入 |
| 09:36:26 |
13.64 |
60 |
14182 |
卖出 |
| 09:36:29 |
13.63 |
70 |
14252 |
卖出 |
| 09:36:32 |
13.62 |
582 |
14834 |
卖出 |
| 09:36:35 |
13.59 |
31 |
14865 |
卖出 |
| 09:36:38 |
13.6 |
38 |
14903 |
买入 |
| 09:36:41 |
13.62 |
213 |
15116 |
买入 |
| 09:36:44 |
13.61 |
14 |
15130 |
卖出 |
| 09:36:47 |
13.62 |
21 |
15151 |
买入 |
| 09:36:50 |
13.61 |
202 |
15353 |
卖出 |
| 09:36:53 |
13.62 |
56 |
15409 |
买入 |
| 09:36:56 |
13.61 |
117 |
15526 |
卖出 |
| 09:36:59 |
13.62 |
67 |
15593 |
买入 |
| 09:37:02 |
13.62 |
119 |
15712 |
卖出 |
| 09:37:05 |
13.61 |
136 |
15848 |
卖出 |
| 09:37:08 |
13.62 |
25 |
15873 |
买入 |
| 09:37:11 |
13.62 |
35 |
15908 |
卖出 |
| 09:37:14 |
13.62 |
64 |
15972 |
卖出 |
| 09:37:17 |
13.61 |
58 |
16030 |
卖出 |
| 09:37:20 |
13.61 |
22 |
16052 |
卖出 |
| 09:37:23 |
13.59 |
80 |
16132 |
卖出 |
| 09:37:26 |
13.6 |
40 |
16172 |
买入 |
| 09:37:29 |
13.59 |
17 |
16189 |
卖出 |
| 09:37:32 |
13.59 |
4 |
16193 |
卖出 |
| 09:37:35 |
13.6 |
35 |
16228 |
买入 |
| 09:37:38 |
13.6 |
45 |
16273 |
买入 |
| 09:37:41 |
13.6 |
324 |
16597 |
卖出 |
| 09:37:44 |
13.6 |
74 |
16671 |
卖出 |
| 09:37:47 |
13.6 |
1 |
16672 |
买入 |
| 09:37:53 |
13.59 |
92 |
16764 |
卖出 |
| 09:37:56 |
13.59 |
2 |
16766 |
卖出 |
| 09:37:59 |
13.58 |
52 |
16818 |
卖出 |
| 09:38:08 |
13.58 |
4 |
16822 |
卖出 |
| 09:38:11 |
13.58 |
209 |
17031 |
卖出 |
| 09:38:14 |
13.58 |
66 |
17097 |
卖出 |
| 09:38:17 |
13.57 |
15 |
17112 |
卖出 |
| 09:38:20 |
13.58 |
86 |
17198 |
买入 |
| 09:38:29 |
13.57 |
2 |
17200 |
卖出 |
| 09:38:32 |
13.58 |
1 |
17201 |
买入 |
| 09:38:35 |
13.58 |
121 |
17322 |
买入 |
| 09:38:38 |
13.58 |
38 |
17360 |
买入 |
| 09:38:41 |
13.57 |
36 |
17396 |
卖出 |
| 09:38:44 |
13.57 |
4 |
17400 |
卖出 |
| 09:38:50 |
13.57 |
4 |
17404 |
卖出 |
| 09:38:53 |
13.57 |
7 |
17411 |
买入 |
| 09:38:56 |
13.56 |
2 |
17413 |
卖出 |
| 09:39:02 |
13.58 |
50 |
17463 |
买入 |
| 09:39:05 |
13.58 |
51 |
17514 |
买入 |
| 09:39:08 |
13.59 |
1 |
17515 |
买入 |
| 09:39:11 |
13.58 |
20 |
17535 |
卖出 |
| 09:39:17 |
13.59 |
121 |
17656 |
买入 |
| 09:39:20 |
13.57 |
33 |
17689 |
卖出 |
| 09:39:23 |
13.59 |
19 |
17708 |
买入 |
| 09:39:26 |
13.57 |
9 |
17717 |
卖出 |
| 09:39:32 |
13.58 |
1 |
17718 |
买入 |
| 09:39:35 |
13.58 |
2 |
17720 |
买入 |
| 09:39:41 |
13.58 |
26 |
17746 |
卖出 |
| 09:39:44 |
13.58 |
5 |
17751 |
买入 |
| 09:39:47 |
13.58 |
3 |
17754 |
买入 |
| 09:39:50 |
13.57 |
26 |
17780 |
卖出 |
| 09:39:53 |
13.57 |
41 |
17821 |
卖出 |
| 09:39:56 |
13.57 |
2 |
17823 |
卖出 |
| 09:39:59 |
13.57 |
8 |
17831 |
卖出 |
| 09:40:02 |
13.57 |
42 |
17873 |
卖出 |
| 09:40:05 |
13.57 |
47 |
17920 |
买入 |
| 09:40:08 |
13.57 |
28 |
17948 |
卖出 |
| 09:40:11 |
13.57 |
31 |
17979 |
买入 |
| 09:40:14 |
13.57 |
27 |
18006 |
卖出 |
| 09:40:17 |
13.58 |
4 |
18010 |
买入 |
| 09:40:20 |
13.58 |
3 |
18013 |
买入 |
| 09:40:23 |
13.57 |
113 |
18126 |
卖出 |
| 09:40:26 |
13.57 |
11 |
18137 |
买入 |
| 09:40:32 |
13.56 |
5 |
18142 |
卖出 |
| 09:40:35 |
13.55 |
79 |
18221 |
卖出 |
| 09:40:38 |
13.55 |
43 |
18264 |
卖出 |
| 09:40:41 |
13.55 |
24 |
18288 |
卖出 |
| 09:40:44 |
13.55 |
94 |
18382 |
卖出 |
| 09:40:47 |
13.56 |
7 |
18389 |
买入 |
| 09:40:50 |
13.55 |
105 |
18494 |
卖出 |
| 09:40:53 |
13.55 |
7 |
18501 |
卖出 |
| 09:40:56 |
13.55 |
20 |
18521 |
卖出 |
| 09:40:59 |
13.55 |
43 |
18564 |
卖出 |
| 09:41:02 |
13.55 |
159 |
18723 |
卖出 |
| 09:41:05 |
13.56 |
235 |
18958 |
买入 |
| 09:41:08 |
13.57 |
157 |
19115 |
买入 |
| 09:41:11 |
13.58 |
426 |
19541 |
买入 |
| 09:41:14 |
13.59 |
45 |
19586 |
买入 |
| 09:41:17 |
13.59 |
4 |
19590 |
买入 |
| 09:41:20 |
13.58 |
8 |
19598 |
卖出 |
| 09:41:23 |
13.59 |
36 |
19634 |
买入 |
| 09:41:26 |
13.59 |
107 |
19741 |
买入 |
| 09:41:29 |
13.58 |
11 |
19752 |
卖出 |
| 09:41:32 |
13.59 |
2 |
19754 |
买入 |
| 09:41:38 |
13.59 |
5 |
19759 |
买入 |
| 09:41:41 |
13.59 |
4 |
19763 |
买入 |
| 09:41:44 |
13.58 |
2 |
19765 |
卖出 |
| 09:41:47 |
13.58 |
21 |
19786 |
卖出 |
| 09:41:50 |
13.59 |
3 |
19789 |
买入 |
| 09:41:56 |
13.58 |
18 |
19807 |
卖出 |
| 09:41:59 |
13.59 |
43 |
19850 |
买入 |
| 09:42:02 |
13.58 |
7 |
19857 |
卖出 |
| 09:42:08 |
13.58 |
7 |
19864 |
卖出 |
| 09:42:14 |
13.56 |
144 |
20008 |
卖出 |
| 09:42:17 |
13.56 |
6 |
20014 |
买入 |
| 09:42:20 |
13.56 |
30 |
20044 |
买入 |
| 09:42:29 |
13.56 |
15 |
20059 |
买入 |
| 09:42:32 |
13.56 |
363 |
20422 |
买入 |
| 09:42:35 |
13.58 |
48 |
20470 |
买入 |
| 09:42:38 |
13.58 |
6 |
20476 |
买入 |
| 09:42:44 |
13.55 |
312 |
20788 |
卖出 |
| 09:42:47 |
13.55 |
170 |
20958 |
买入 |
| 09:42:50 |
13.57 |
35 |
20993 |
买入 |
| 09:42:59 |
13.58 |
22 |
21015 |
买入 |
| 09:43:02 |
13.58 |
6 |
21021 |
买入 |
| 09:43:05 |
13.56 |
12 |
21033 |
卖出 |
| 09:43:08 |
13.57 |
68 |
21101 |
买入 |
| 09:43:11 |
13.56 |
110 |
21211 |
卖出 |
| 09:43:14 |
13.56 |
46 |
21257 |
卖出 |
| 09:43:17 |
13.57 |
12 |
21269 |
买入 |
| 09:43:20 |
13.57 |
8 |
21277 |
卖出 |
| 09:43:23 |
13.57 |
15 |
21292 |
卖出 |
| 09:43:26 |
13.57 |
7 |
21299 |
买入 |
| 09:43:35 |
13.57 |
2 |
21301 |
卖出 |
| 09:43:38 |
13.57 |
21 |
21322 |
卖出 |
| 09:43:41 |
13.57 |
5 |
21327 |
买入 |
| 09:43:44 |
13.57 |
21 |
21348 |
买入 |
| 09:43:50 |
13.58 |
3 |
21351 |
买入 |
| 09:43:56 |
13.57 |
8 |
21359 |
卖出 |
| 09:43:59 |
13.57 |
51 |
21410 |
卖出 |
| 09:44:02 |
13.56 |
145 |
21555 |
卖出 |
| 09:44:08 |
13.57 |
59 |
21614 |
买入 |
| 09:44:11 |
13.56 |
112 |
21726 |
卖出 |
| 09:44:14 |
13.56 |
3 |
21729 |
卖出 |
| 09:44:17 |
13.57 |
113 |
21842 |
买入 |
| 09:44:20 |
13.56 |
20 |
21862 |
卖出 |
| 09:44:23 |
13.56 |
4 |
21866 |
卖出 |
| 09:44:26 |
13.56 |
44 |
21910 |
卖出 |
| 09:44:29 |
13.56 |
16 |
21926 |
卖出 |
| 09:44:32 |
13.56 |
18 |
21944 |
卖出 |
| 09:44:35 |
13.56 |
26 |
21970 |
卖出 |
| 09:44:38 |
13.56 |
79 |
22049 |
卖出 |