金麒麟[603586]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.81 |
10 |
10 |
集合竞价 |
| 09:15:06 |
13.81 |
10 |
10 |
集合竞价 |
| 09:16:15 |
13.81 |
10 |
10 |
集合竞价 |
| 09:19:33 |
13.81 |
10 |
10 |
集合竞价 |
| 09:22:51 |
13.81 |
13 |
13 |
集合竞价 |
| 09:23:06 |
13.81 |
13 |
13 |
集合竞价 |
| 09:23:36 |
13.81 |
35 |
35 |
集合竞价 |
| 09:23:39 |
13.81 |
35 |
35 |
集合竞价 |
| 09:23:51 |
13.81 |
35 |
35 |
集合竞价 |
| 09:24:00 |
13.81 |
55 |
55 |
集合竞价 |
| 09:24:06 |
13.81 |
57 |
57 |
集合竞价 |
| 09:24:21 |
13.81 |
57 |
57 |
集合竞价 |
| 09:24:42 |
13.81 |
57 |
57 |
集合竞价 |
| 09:24:45 |
13.81 |
58 |
58 |
集合竞价 |
| 09:24:51 |
13.81 |
76 |
76 |
集合竞价 |
| 09:24:57 |
13.85 |
82 |
82 |
集合竞价 |
| 09:25:00 |
13.86 |
178 |
178 |
集合竞价 |
| 09:25:04 |
13.86 |
178 |
356 |
卖出 |
| 09:30:06 |
13.96 |
26 |
382 |
买入 |
| 09:30:09 |
13.95 |
24 |
406 |
卖出 |
| 09:30:12 |
13.97 |
6 |
412 |
买入 |
| 09:30:15 |
13.99 |
3 |
415 |
买入 |
| 09:30:18 |
14.05 |
10 |
425 |
买入 |
| 09:30:21 |
14.04 |
31 |
456 |
卖出 |
| 09:30:24 |
14.05 |
7 |
463 |
买入 |
| 09:30:27 |
14.05 |
5 |
468 |
卖出 |
| 09:30:30 |
14.05 |
86 |
554 |
卖出 |
| 09:30:33 |
14.05 |
21 |
575 |
卖出 |
| 09:30:36 |
14.06 |
11 |
586 |
买入 |
| 09:30:39 |
14.06 |
19 |
605 |
买入 |
| 09:30:45 |
14.08 |
24 |
629 |
买入 |
| 09:30:51 |
14.04 |
2 |
631 |
卖出 |
| 09:30:54 |
14.05 |
6 |
637 |
买入 |
| 09:30:57 |
14.08 |
35 |
672 |
买入 |
| 09:31:00 |
14.05 |
9 |
681 |
卖出 |
| 09:31:03 |
14.15 |
121 |
802 |
买入 |
| 09:31:06 |
14.2 |
36 |
838 |
买入 |
| 09:31:09 |
14.2 |
73 |
911 |
买入 |
| 09:31:12 |
14.15 |
6 |
917 |
卖出 |
| 09:31:15 |
14.15 |
27 |
944 |
卖出 |
| 09:31:18 |
14.14 |
3 |
947 |
买入 |
| 09:31:21 |
14.13 |
13 |
960 |
买入 |
| 09:31:24 |
14.06 |
3 |
963 |
卖出 |
| 09:31:27 |
14.07 |
5 |
968 |
买入 |
| 09:31:30 |
14.05 |
3 |
971 |
买入 |
| 09:31:33 |
14.09 |
83 |
1054 |
买入 |
| 09:31:36 |
14.14 |
65 |
1119 |
买入 |
| 09:31:39 |
14.15 |
95 |
1214 |
买入 |
| 09:31:42 |
14.15 |
14 |
1228 |
买入 |
| 09:31:51 |
14.18 |
41 |
1269 |
买入 |
| 09:31:54 |
14.18 |
2 |
1271 |
买入 |
| 09:31:57 |
14.16 |
2 |
1273 |
卖出 |
| 09:32:00 |
14.15 |
3 |
1276 |
卖出 |
| 09:32:03 |
14.15 |
3 |
1279 |
买入 |
| 09:32:06 |
14.15 |
1 |
1280 |
买入 |
| 09:32:09 |
14.17 |
108 |
1388 |
买入 |
| 09:32:12 |
14.14 |
4 |
1392 |
买入 |
| 09:32:18 |
14.14 |
7 |
1399 |
买入 |
| 09:32:21 |
14.14 |
2 |
1401 |
卖出 |
| 09:32:24 |
14.14 |
25 |
1426 |
卖出 |
| 09:32:27 |
14.15 |
7 |
1433 |
买入 |
| 09:32:30 |
14.13 |
23 |
1456 |
卖出 |
| 09:32:33 |
14.13 |
1 |
1457 |
买入 |
| 09:32:36 |
14.1 |
5 |
1462 |
卖出 |
| 09:32:39 |
14.12 |
20 |
1482 |
买入 |
| 09:32:45 |
14.14 |
11 |
1493 |
买入 |
| 09:32:48 |
14.12 |
26 |
1519 |
卖出 |
| 09:32:51 |
14.12 |
6 |
1525 |
买入 |
| 09:32:54 |
14.12 |
39 |
1564 |
买入 |
| 09:33:00 |
14.09 |
57 |
1621 |
卖出 |
| 09:33:03 |
14.09 |
5 |
1626 |
卖出 |
| 09:33:06 |
14.08 |
44 |
1670 |
卖出 |
| 09:33:09 |
14.06 |
246 |
1916 |
卖出 |
| 09:33:12 |
14.05 |
8 |
1924 |
卖出 |
| 09:33:15 |
14.05 |
1 |
1925 |
买入 |
| 09:33:18 |
14.06 |
39 |
1964 |
买入 |
| 09:33:24 |
14.03 |
7 |
1971 |
买入 |
| 09:33:27 |
14.03 |
36 |
2007 |
卖出 |
| 09:33:33 |
14.03 |
5 |
2012 |
卖出 |
| 09:33:36 |
14 |
21 |
2033 |
卖出 |
| 09:33:39 |
14.03 |
37 |
2070 |
卖出 |
| 09:33:42 |
14.03 |
6 |
2076 |
卖出 |
| 09:33:48 |
14.03 |
23 |
2099 |
卖出 |
| 09:33:51 |
14.03 |
7 |
2106 |
买入 |
| 09:33:54 |
14.03 |
9 |
2115 |
买入 |
| 09:33:57 |
14.03 |
3 |
2118 |
买入 |
| 09:34:00 |
14.03 |
5 |
2123 |
买入 |
| 09:34:03 |
14 |
54 |
2177 |
卖出 |
| 09:34:09 |
14.03 |
2 |
2179 |
买入 |
| 09:34:15 |
14.03 |
37 |
2216 |
买入 |
| 09:34:18 |
14.02 |
2 |
2218 |
买入 |
| 09:34:21 |
14.02 |
9 |
2227 |
买入 |
| 09:34:24 |
14.03 |
5 |
2232 |
买入 |
| 09:34:27 |
14.02 |
7 |
2239 |
买入 |
| 09:34:30 |
14.05 |
83 |
2322 |
买入 |
| 09:34:33 |
14.05 |
3 |
2325 |
卖出 |
| 09:34:39 |
14.06 |
1 |
2326 |
买入 |
| 09:34:42 |
14.05 |
2 |
2328 |
卖出 |
| 09:34:45 |
14.06 |
5 |
2333 |
买入 |
| 09:34:48 |
14.05 |
1 |
2334 |
卖出 |
| 09:34:54 |
14.05 |
3 |
2337 |
卖出 |
| 09:34:57 |
14.07 |
1 |
2338 |
买入 |
| 09:35:12 |
14.07 |
80 |
2418 |
买入 |
| 09:35:15 |
14.05 |
3 |
2421 |
卖出 |
| 09:35:18 |
14.06 |
6 |
2427 |
卖出 |
| 09:35:24 |
14.06 |
2 |
2429 |
卖出 |
| 09:35:27 |
14.07 |
21 |
2450 |
买入 |
| 09:35:30 |
14.05 |
2 |
2452 |
卖出 |
| 09:35:33 |
14.06 |
1 |
2453 |
买入 |
| 09:35:36 |
14.07 |
3 |
2456 |
卖出 |
| 09:35:39 |
14.07 |
1 |
2457 |
买入 |
| 09:35:42 |
14.07 |
1 |
2458 |
买入 |
| 09:35:48 |
14.09 |
36 |
2494 |
买入 |
| 09:35:51 |
14.08 |
38 |
2532 |
卖出 |
| 09:35:54 |
14.09 |
1 |
2533 |
买入 |
| 09:36:00 |
14.09 |
5 |
2538 |
卖出 |
| 09:36:03 |
14.09 |
2 |
2540 |
买入 |
| 09:36:09 |
14.09 |
2 |
2542 |
买入 |
| 09:36:12 |
14.1 |
23 |
2565 |
买入 |
| 09:36:21 |
14.02 |
95 |
2660 |
卖出 |
| 09:36:27 |
14.11 |
1 |
2661 |
买入 |
| 09:36:30 |
14.11 |
11 |
2672 |
买入 |
| 09:36:36 |
14.1 |
10 |
2682 |
买入 |
| 09:36:39 |
14.09 |
1 |
2683 |
卖出 |
| 09:36:42 |
14.1 |
1 |
2684 |
卖出 |
| 09:36:45 |
14.1 |
8 |
2692 |
卖出 |
| 09:36:48 |
14.08 |
1 |
2693 |
卖出 |
| 09:36:54 |
14.09 |
10 |
2703 |
买入 |
| 09:36:57 |
14.09 |
10 |
2713 |
卖出 |
| 09:37:00 |
14.09 |
33 |
2746 |
买入 |
| 09:37:09 |
14.1 |
13 |
2759 |
买入 |
| 09:37:12 |
14.1 |
1 |
2760 |
买入 |
| 09:37:27 |
14.07 |
10 |
2770 |
卖出 |
| 09:37:33 |
14.09 |
3 |
2773 |
买入 |
| 09:37:36 |
14.07 |
10 |
2783 |
卖出 |
| 09:37:39 |
14.07 |
15 |
2798 |
卖出 |
| 09:37:42 |
14.08 |
1 |
2799 |
买入 |
| 09:37:48 |
14.09 |
1 |
2800 |
卖出 |
| 09:37:51 |
14.07 |
16 |
2816 |
卖出 |
| 09:37:54 |
14.07 |
2 |
2818 |
卖出 |
| 09:37:57 |
14.1 |
2 |
2820 |
买入 |
| 09:38:00 |
14.1 |
10 |
2830 |
买入 |
| 09:38:03 |
14.13 |
218 |
3048 |
买入 |
| 09:38:09 |
14.08 |
10 |
3058 |
卖出 |
| 09:38:15 |
14.08 |
3 |
3061 |
卖出 |
| 09:38:18 |
14.1 |
16 |
3077 |
买入 |
| 09:38:21 |
14.06 |
4 |
3081 |
卖出 |
| 09:38:24 |
14.06 |
2 |
3083 |
卖出 |
| 09:38:27 |
14.06 |
39 |
3122 |
卖出 |
| 09:38:42 |
14.01 |
13 |
3135 |
卖出 |
| 09:38:45 |
14 |
10 |
3145 |
卖出 |
| 09:38:48 |
14 |
2 |
3147 |
卖出 |
| 09:38:51 |
14 |
1 |
3148 |
卖出 |
| 09:38:54 |
14 |
2 |
3150 |
卖出 |
| 09:38:57 |
14 |
28 |
3178 |
卖出 |
| 09:39:00 |
13.99 |
20 |
3198 |
卖出 |
| 09:39:06 |
13.97 |
13 |
3211 |
卖出 |
| 09:39:09 |
13.99 |
28 |
3239 |
买入 |
| 09:39:12 |
13.99 |
8 |
3247 |
卖出 |
| 09:39:15 |
13.99 |
115 |
3362 |
卖出 |
| 09:39:18 |
13.99 |
11 |
3373 |
买入 |
| 09:39:24 |
13.99 |
24 |
3397 |
买入 |
| 09:39:27 |
13.99 |
5 |
3402 |
买入 |
| 09:39:30 |
13.96 |
36 |
3438 |
卖出 |
| 09:39:42 |
13.96 |
10 |
3448 |
卖出 |
| 09:39:45 |
13.98 |
9 |
3457 |
买入 |
| 09:39:48 |
13.95 |
1 |
3458 |
卖出 |
| 09:39:51 |
13.96 |
10 |
3468 |
卖出 |
| 09:39:54 |
13.95 |
77 |
3545 |
卖出 |
| 09:39:57 |
13.99 |
2 |
3547 |
买入 |
| 09:40:00 |
13.99 |
21 |
3568 |
买入 |
| 09:40:03 |
13.98 |
4 |
3572 |
卖出 |
| 09:40:09 |
13.99 |
1 |
3573 |
买入 |
| 09:40:15 |
13.96 |
1 |
3574 |
卖出 |
| 09:40:21 |
13.95 |
21 |
3595 |
卖出 |
| 09:40:27 |
13.92 |
7 |
3602 |
卖出 |
| 09:40:30 |
13.95 |
12 |
3614 |
买入 |
| 09:40:33 |
13.92 |
7 |
3621 |
卖出 |
| 09:40:39 |
13.92 |
2 |
3623 |
卖出 |
| 09:41:03 |
13.91 |
8 |
3631 |
卖出 |
| 09:41:12 |
13.95 |
1 |
3632 |
买入 |
| 09:41:15 |
13.95 |
1 |
3633 |
买入 |
| 09:41:18 |
13.95 |
13 |
3646 |
买入 |
| 09:41:21 |
13.91 |
1 |
3647 |
卖出 |
| 09:41:24 |
13.94 |
1 |
3648 |
买入 |
| 09:41:27 |
13.92 |
1 |
3649 |
卖出 |
| 09:41:45 |
13.92 |
10 |
3659 |
卖出 |
| 09:41:48 |
13.92 |
64 |
3723 |
买入 |
| 09:42:15 |
13.94 |
2 |
3725 |
买入 |
| 09:42:24 |
13.94 |
1 |
3726 |
买入 |
| 09:42:33 |
13.91 |
76 |
3802 |
卖出 |
| 09:42:36 |
13.94 |
1 |
3803 |
买入 |
| 09:42:54 |
13.93 |
29 |
3832 |
卖出 |
| 09:43:09 |
13.92 |
6 |
3838 |
买入 |
| 09:43:12 |
13.9 |
7 |
3845 |
卖出 |
| 09:43:15 |
13.9 |
3 |
3848 |
卖出 |
| 09:43:18 |
13.9 |
1 |
3849 |
卖出 |
| 09:43:24 |
13.9 |
58 |
3907 |
卖出 |
| 09:43:27 |
13.88 |
11 |
3918 |
卖出 |
| 09:43:30 |
13.9 |
9 |
3927 |
买入 |
| 09:43:33 |
13.9 |
9 |
3936 |
买入 |
| 09:43:36 |
13.9 |
10 |
3946 |
买入 |
| 09:43:39 |
13.88 |
12 |
3958 |
卖出 |
| 09:43:42 |
13.88 |
3 |
3961 |
卖出 |
| 09:43:48 |
13.91 |
2 |
3963 |
买入 |
| 09:43:51 |
13.91 |
5 |
3968 |
买入 |
| 09:43:54 |
13.87 |
5 |
3973 |
卖出 |
| 09:44:03 |
13.86 |
100 |
4073 |
卖出 |
| 09:44:09 |
13.87 |
2 |
4075 |
卖出 |
| 09:44:18 |
13.86 |
10 |
4085 |
卖出 |
| 09:44:21 |
13.87 |
17 |
4102 |
买入 |
| 09:44:39 |
13.87 |
5 |
4107 |
卖出 |
| 09:44:42 |
13.87 |
2 |
4109 |
卖出 |
| 09:44:45 |
13.82 |
209 |
4318 |
卖出 |
| 09:44:48 |
13.88 |
6 |
4324 |
买入 |
| 09:44:54 |
13.84 |
100 |
4424 |
卖出 |
| 09:44:57 |
13.87 |
9 |
4433 |
买入 |
| 09:45:03 |
13.89 |
2 |
4435 |
买入 |
| 09:45:09 |
13.87 |
1 |
4436 |
卖出 |
| 09:45:15 |
13.86 |
33 |
4469 |
卖出 |
| 09:45:21 |
13.85 |
1 |
4470 |
买入 |
| 09:45:24 |
13.85 |
18 |
4488 |
买入 |
| 09:45:33 |
13.85 |
7 |
4495 |
卖出 |
| 09:45:36 |
13.86 |
10 |
4505 |
买入 |
| 09:45:42 |
13.85 |
2 |
4507 |
卖出 |
| 09:46:00 |
13.86 |
1 |
4508 |
买入 |
| 09:46:03 |
13.86 |
5 |
4513 |
买入 |
| 09:46:09 |
13.86 |
5 |
4518 |
买入 |
| 09:46:21 |
13.86 |
5 |
4523 |
卖出 |
| 09:46:24 |
13.86 |
4 |
4527 |
卖出 |
| 09:46:27 |
13.86 |
2 |
4529 |
买入 |
| 09:47:09 |
13.85 |
2 |
4531 |
卖出 |
| 09:47:12 |
13.85 |
19 |
4550 |
卖出 |
| 09:47:15 |
13.86 |
17 |
4567 |
买入 |
| 09:47:18 |
13.84 |
4 |
4571 |
卖出 |
| 09:47:24 |
13.83 |
1 |
4572 |
卖出 |
| 09:47:27 |
13.83 |
12 |
4584 |
卖出 |
| 09:47:30 |
13.83 |
4 |
4588 |
卖出 |
| 09:47:33 |
13.83 |
23 |
4611 |
卖出 |
| 09:47:51 |
13.83 |
24 |
4635 |
卖出 |
| 09:47:54 |
13.83 |
13 |
4648 |
卖出 |
| 09:48:12 |
13.83 |
1 |
4649 |
买入 |
| 09:48:15 |
13.83 |
1 |
4650 |
买入 |
| 09:48:21 |
13.83 |
4 |
4654 |
买入 |
| 09:48:24 |
13.83 |
27 |
4681 |
卖出 |
| 09:48:30 |
13.82 |
3 |
4684 |
卖出 |
| 09:48:45 |
13.8 |
443 |
5127 |
卖出 |
| 09:48:48 |
13.8 |
5 |
5132 |
买入 |
| 09:48:54 |
13.78 |
3 |
5135 |
卖出 |
| 09:49:06 |
13.78 |
4 |
5139 |
卖出 |
| 09:49:09 |
13.77 |
1 |
5140 |
卖出 |
| 09:49:15 |
13.76 |
11 |
5151 |
卖出 |
| 09:49:18 |
13.76 |
162 |
5313 |
卖出 |
| 09:49:21 |
13.76 |
24 |
5337 |
卖出 |
| 09:49:24 |
13.76 |
25 |
5362 |
买入 |
| 09:49:30 |
13.76 |
22 |
5384 |
卖出 |
| 09:49:33 |
13.76 |
7 |
5391 |
卖出 |
| 09:49:36 |
13.72 |
20 |
5411 |
卖出 |
| 09:49:42 |
13.73 |
1 |
5412 |
卖出 |
| 09:49:48 |
13.74 |
7 |
5419 |
卖出 |
| 09:49:54 |
13.73 |
11 |
5430 |
卖出 |
| 09:50:03 |
13.76 |
1 |
5431 |
买入 |
| 09:50:06 |
13.75 |
1 |
5432 |
卖出 |
| 09:50:12 |
13.76 |
7 |
5439 |
买入 |
| 09:50:15 |
13.76 |
13 |
5452 |
卖出 |
| 09:50:21 |
13.77 |
1 |
5453 |
买入 |
| 09:50:30 |
13.76 |
4 |
5457 |
卖出 |
| 09:50:39 |
13.73 |
190 |
5647 |
卖出 |
| 09:50:42 |
13.73 |
34 |
5681 |
买入 |
| 09:50:45 |
13.73 |
2 |
5683 |
卖出 |
| 09:50:57 |
13.74 |
1 |
5684 |
卖出 |
| 09:51:03 |
13.74 |
12 |
5696 |
卖出 |
| 09:51:06 |
13.73 |
6 |
5702 |
卖出 |
| 09:51:09 |
13.73 |
2 |
5704 |
卖出 |
| 09:51:12 |
13.73 |
2 |
5706 |
卖出 |
| 09:51:15 |
13.71 |
74 |
5780 |
卖出 |
| 09:51:27 |
13.71 |
17 |
5797 |
卖出 |
| 09:51:30 |
13.72 |
1 |
5798 |
买入 |
| 09:51:33 |
13.72 |
34 |
5832 |
买入 |
| 09:51:39 |
13.7 |
2 |
5834 |
卖出 |
| 09:51:51 |
13.72 |
2 |
5836 |
买入 |
| 09:51:54 |
13.72 |
8 |
5844 |
买入 |
| 09:51:57 |
13.72 |
1 |
5845 |
买入 |
| 09:52:00 |
13.72 |
6 |
5851 |
买入 |
| 09:52:06 |
13.72 |
7 |
5858 |
买入 |
| 09:52:09 |
13.74 |
8 |
5866 |
买入 |
| 09:52:12 |
13.75 |
16 |
5882 |
买入 |
| 09:52:21 |
13.74 |
5 |
5887 |
卖出 |
| 09:52:24 |
13.74 |
2 |
5889 |
买入 |
| 09:52:36 |
13.74 |
2 |
5891 |
买入 |
| 09:52:39 |
13.74 |
3 |
5894 |
买入 |
| 09:52:42 |
13.7 |
225 |
6119 |
卖出 |
| 09:52:45 |
13.7 |
45 |
6164 |
买入 |
| 09:52:48 |
13.7 |
235 |
6399 |
买入 |
| 09:52:51 |
13.74 |
5 |
6404 |
买入 |
| 09:53:12 |
13.74 |
4 |
6408 |
买入 |
| 09:53:15 |
13.74 |
15 |
6423 |
买入 |
| 09:53:18 |
13.7 |
99 |
6522 |
卖出 |
| 09:53:24 |
13.68 |
3 |
6525 |
卖出 |
| 09:53:30 |
13.7 |
1 |
6526 |
买入 |