金达莱[688057]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
19.76 |
222 |
222 |
集合竞价 |
| 09:15:10 |
22.58 |
1217 |
1217 |
集合竞价 |
| 09:15:13 |
22.04 |
1217 |
1217 |
集合竞价 |
| 09:15:58 |
22 |
1217 |
1217 |
集合竞价 |
| 09:16:04 |
22 |
1217 |
1217 |
集合竞价 |
| 09:16:07 |
22 |
1217 |
1217 |
集合竞价 |
| 09:16:16 |
22 |
1217 |
1217 |
集合竞价 |
| 09:16:28 |
21.97 |
1217 |
1217 |
集合竞价 |
| 09:16:46 |
21.69 |
1217 |
1217 |
集合竞价 |
| 09:17:04 |
21.69 |
1217 |
1217 |
集合竞价 |
| 09:17:19 |
21.68 |
1217 |
1217 |
集合竞价 |
| 09:17:34 |
21.6 |
1217 |
1217 |
集合竞价 |
| 09:17:37 |
21.59 |
1217 |
1217 |
集合竞价 |
| 09:17:49 |
21.5 |
1217 |
1217 |
集合竞价 |
| 09:17:52 |
21.36 |
1217 |
1217 |
集合竞价 |
| 09:17:55 |
21.36 |
1217 |
1217 |
集合竞价 |
| 09:18:04 |
18.82 |
0 |
0 |
集合竞价 |
| 09:18:43 |
19.06 |
41 |
41 |
集合竞价 |
| 09:19:16 |
18.82 |
0 |
0 |
集合竞价 |
| 09:24:04 |
18.85 |
10 |
10 |
集合竞价 |
| 09:24:16 |
18.85 |
10 |
10 |
集合竞价 |
| 09:24:31 |
18.85 |
10 |
10 |
集合竞价 |
| 09:24:34 |
18.85 |
10 |
10 |
集合竞价 |
| 09:24:55 |
18.85 |
53 |
53 |
集合竞价 |
| 09:24:58 |
18.85 |
73 |
73 |
集合竞价 |
| 09:25:01 |
18.85 |
132 |
132 |
集合竞价 |
| 09:25:06 |
18.85 |
132 |
264 |
买入 |
| 09:30:01 |
18.86 |
14 |
278 |
买入 |
| 09:30:04 |
19.02 |
180 |
458 |
买入 |
| 09:30:07 |
18.85 |
244 |
702 |
卖出 |
| 09:30:10 |
18.9 |
37 |
739 |
买入 |
| 09:30:13 |
19.02 |
44 |
783 |
买入 |
| 09:30:16 |
18.9 |
14 |
797 |
卖出 |
| 09:30:19 |
18.86 |
27 |
824 |
卖出 |
| 09:30:22 |
18.98 |
5 |
829 |
买入 |
| 09:30:25 |
18.98 |
2 |
831 |
买入 |
| 09:30:28 |
18.98 |
2 |
833 |
买入 |
| 09:30:31 |
18.98 |
70 |
903 |
买入 |
| 09:30:37 |
18.93 |
33 |
936 |
卖出 |
| 09:30:40 |
18.93 |
2 |
938 |
买入 |
| 09:30:43 |
18.93 |
4 |
942 |
买入 |
| 09:30:49 |
18.98 |
21 |
963 |
买入 |
| 09:30:55 |
18.97 |
7 |
970 |
买入 |
| 09:30:58 |
18.87 |
2 |
972 |
卖出 |
| 09:31:04 |
18.93 |
16 |
988 |
买入 |
| 09:31:07 |
19 |
183 |
1171 |
买入 |
| 09:31:10 |
18.92 |
58 |
1229 |
卖出 |
| 09:31:13 |
18.93 |
9 |
1238 |
买入 |
| 09:31:16 |
19.07 |
108 |
1346 |
买入 |
| 09:31:19 |
19.07 |
2 |
1348 |
买入 |
| 09:31:28 |
18.95 |
25 |
1373 |
卖出 |
| 09:31:31 |
19.03 |
15 |
1388 |
买入 |
| 09:31:37 |
19.03 |
5 |
1393 |
买入 |
| 09:31:40 |
18.93 |
6 |
1399 |
卖出 |
| 09:31:49 |
19.1 |
222 |
1621 |
买入 |
| 09:31:55 |
18.96 |
5 |
1626 |
卖出 |
| 09:31:58 |
19.08 |
20 |
1646 |
买入 |
| 09:32:01 |
18.96 |
25 |
1671 |
卖出 |
| 09:32:10 |
18.94 |
15 |
1686 |
卖出 |
| 09:32:13 |
18.94 |
2 |
1688 |
卖出 |
| 09:32:19 |
19 |
2 |
1690 |
卖出 |
| 09:32:40 |
19.08 |
150 |
1840 |
买入 |
| 09:32:46 |
19.01 |
12 |
1852 |
卖出 |
| 09:32:49 |
19.01 |
5 |
1857 |
卖出 |
| 09:32:55 |
19.1 |
110 |
1967 |
买入 |
| 09:33:01 |
19.02 |
4 |
1971 |
卖出 |
| 09:33:04 |
19.02 |
1 |
1972 |
买入 |
| 09:33:07 |
19.2 |
247 |
2219 |
买入 |
| 09:33:10 |
19.02 |
20 |
2239 |
卖出 |
| 09:33:13 |
19.02 |
16 |
2255 |
卖出 |
| 09:33:19 |
19.14 |
2 |
2257 |
买入 |
| 09:33:22 |
19.14 |
18 |
2275 |
卖出 |
| 09:33:25 |
19.1 |
8 |
2283 |
卖出 |
| 09:33:37 |
19.1 |
6 |
2289 |
卖出 |
| 09:33:40 |
19.1 |
12 |
2301 |
买入 |
| 09:33:43 |
19.08 |
28 |
2329 |
卖出 |
| 09:33:46 |
19.08 |
3 |
2332 |
卖出 |
| 09:33:49 |
19.09 |
20 |
2352 |
买入 |
| 09:33:58 |
19.07 |
10 |
2362 |
卖出 |
| 09:34:01 |
19.05 |
15 |
2377 |
卖出 |
| 09:34:07 |
19.09 |
17 |
2394 |
买入 |
| 09:34:13 |
19.1 |
8 |
2402 |
买入 |
| 09:34:19 |
19.1 |
91 |
2493 |
卖出 |
| 09:34:22 |
19.1 |
21 |
2514 |
买入 |
| 09:34:25 |
19.18 |
118 |
2632 |
买入 |
| 09:34:28 |
19.1 |
5 |
2637 |
卖出 |
| 09:34:37 |
19.11 |
10 |
2647 |
卖出 |
| 09:34:43 |
19.13 |
2 |
2649 |
买入 |
| 09:34:46 |
19.13 |
12 |
2661 |
买入 |
| 09:34:49 |
19.12 |
47 |
2708 |
卖出 |
| 09:34:52 |
19.14 |
30 |
2738 |
买入 |
| 09:34:55 |
19.12 |
47 |
2785 |
买入 |
| 09:34:58 |
19.09 |
100 |
2885 |
卖出 |
| 09:35:01 |
19.09 |
8 |
2893 |
卖出 |
| 09:35:04 |
19.12 |
14 |
2907 |
买入 |
| 09:35:07 |
19.12 |
22 |
2929 |
买入 |
| 09:35:10 |
19.13 |
10 |
2939 |
买入 |
| 09:35:13 |
19.1 |
19 |
2958 |
卖出 |
| 09:35:16 |
19.1 |
23 |
2981 |
卖出 |
| 09:35:19 |
19.12 |
10 |
2991 |
买入 |
| 09:35:22 |
19.12 |
29 |
3020 |
买入 |
| 09:35:28 |
19.1 |
86 |
3106 |
卖出 |
| 09:35:31 |
19.1 |
70 |
3176 |
卖出 |
| 09:35:34 |
19.1 |
6 |
3182 |
买入 |
| 09:35:40 |
19.09 |
4 |
3186 |
卖出 |
| 09:35:46 |
19.13 |
47 |
3233 |
买入 |
| 09:35:49 |
19.1 |
70 |
3303 |
卖出 |
| 09:36:07 |
19.14 |
7 |
3310 |
买入 |
| 09:36:10 |
19.09 |
56 |
3366 |
卖出 |
| 09:36:13 |
19.08 |
24 |
3390 |
卖出 |
| 09:36:19 |
19.08 |
2 |
3392 |
买入 |
| 09:36:22 |
19.09 |
30 |
3422 |
买入 |
| 09:36:34 |
19.09 |
50 |
3472 |
卖出 |
| 09:36:43 |
19.13 |
16 |
3488 |
买入 |
| 09:36:46 |
19.11 |
2 |
3490 |
卖出 |
| 09:36:49 |
19.15 |
19 |
3509 |
买入 |
| 09:36:52 |
19.15 |
10 |
3519 |
卖出 |
| 09:36:55 |
19.15 |
0 |
3519 |
卖出 |
| 09:37:16 |
19.12 |
61 |
3580 |
卖出 |
| 09:37:19 |
19.12 |
6 |
3586 |
卖出 |
| 09:37:25 |
19.12 |
28 |
3614 |
卖出 |
| 09:37:28 |
19.13 |
27 |
3641 |
买入 |
| 09:37:31 |
19.13 |
73 |
3714 |
卖出 |
| 09:37:34 |
19.19 |
318 |
4032 |
买入 |
| 09:37:37 |
19.12 |
70 |
4102 |
卖出 |
| 09:37:46 |
19.15 |
47 |
4149 |
卖出 |
| 09:37:52 |
19.14 |
20 |
4169 |
卖出 |
| 09:37:58 |
19.14 |
8 |
4177 |
卖出 |
| 09:38:10 |
19.14 |
5 |
4182 |
买入 |
| 09:38:13 |
19.15 |
14 |
4196 |
买入 |
| 09:38:19 |
19.15 |
100 |
4296 |
卖出 |
| 09:38:22 |
19.15 |
5 |
4301 |
卖出 |
| 09:38:25 |
19.14 |
64 |
4365 |
卖出 |
| 09:38:28 |
19.11 |
95 |
4460 |
卖出 |
| 09:38:31 |
19.11 |
4 |
4464 |
卖出 |
| 09:38:34 |
19.15 |
10 |
4474 |
买入 |
| 09:38:37 |
19.1 |
2 |
4476 |
卖出 |
| 09:38:40 |
19.1 |
2 |
4478 |
卖出 |
| 09:38:49 |
19.12 |
100 |
4578 |
卖出 |
| 09:39:04 |
19.14 |
32 |
4610 |
买入 |
| 09:39:10 |
19.14 |
26 |
4636 |
买入 |
| 09:39:13 |
19.14 |
19 |
4655 |
卖出 |
| 09:39:16 |
19.14 |
40 |
4695 |
卖出 |
| 09:39:22 |
19.11 |
33 |
4728 |
卖出 |
| 09:39:25 |
19.1 |
7 |
4735 |
卖出 |
| 09:39:28 |
19.11 |
15 |
4750 |
买入 |
| 09:39:43 |
19.11 |
7 |
4757 |
买入 |
| 09:39:49 |
19.1 |
4 |
4761 |
卖出 |
| 09:39:55 |
19.09 |
7 |
4768 |
卖出 |
| 09:40:01 |
19.1 |
30 |
4798 |
卖出 |
| 09:40:04 |
19.1 |
80 |
4878 |
卖出 |
| 09:40:07 |
19.1 |
2 |
4880 |
卖出 |
| 09:40:10 |
19.1 |
22 |
4902 |
卖出 |
| 09:40:13 |
19.09 |
85 |
4987 |
卖出 |
| 09:40:16 |
19.09 |
8 |
4995 |
卖出 |
| 09:40:19 |
19.1 |
9 |
5004 |
买入 |
| 09:40:22 |
19.08 |
2 |
5006 |
卖出 |
| 09:40:37 |
19.08 |
11 |
5017 |
卖出 |
| 09:40:40 |
19.08 |
10 |
5027 |
买入 |
| 09:40:58 |
19.07 |
1 |
5028 |
卖出 |
| 09:41:04 |
19.07 |
12 |
5040 |
卖出 |
| 09:41:07 |
19.04 |
20 |
5060 |
卖出 |
| 09:41:10 |
19.03 |
2 |
5062 |
卖出 |
| 09:41:16 |
19.03 |
9 |
5071 |
卖出 |
| 09:41:19 |
19.02 |
49 |
5120 |
卖出 |
| 09:41:22 |
19.01 |
20 |
5140 |
卖出 |
| 09:41:25 |
19.01 |
45 |
5185 |
卖出 |
| 09:41:28 |
19.01 |
16 |
5201 |
卖出 |
| 09:41:31 |
19 |
20 |
5221 |
卖出 |
| 09:41:37 |
19 |
10 |
5231 |
卖出 |
| 09:41:40 |
19 |
44 |
5275 |
卖出 |
| 09:41:43 |
19 |
2 |
5277 |
卖出 |
| 09:41:46 |
19 |
25 |
5302 |
卖出 |
| 09:41:49 |
19 |
10 |
5312 |
卖出 |
| 09:41:52 |
19 |
70 |
5382 |
卖出 |
| 09:41:55 |
19 |
216 |
5598 |
卖出 |
| 09:42:04 |
19 |
5 |
5603 |
买入 |
| 09:42:07 |
18.96 |
27 |
5630 |
卖出 |
| 09:42:16 |
18.96 |
22 |
5652 |
卖出 |
| 09:42:19 |
18.96 |
14 |
5666 |
卖出 |
| 09:42:22 |
18.96 |
6 |
5672 |
卖出 |
| 09:42:31 |
18.96 |
5 |
5677 |
卖出 |
| 09:42:43 |
18.9 |
38 |
5715 |
卖出 |
| 09:42:46 |
18.9 |
10 |
5725 |
卖出 |
| 09:42:55 |
18.9 |
73 |
5798 |
卖出 |
| 09:43:01 |
18.88 |
110 |
5908 |
卖出 |
| 09:43:13 |
18.88 |
20 |
5928 |
卖出 |
| 09:43:46 |
18.88 |
50 |
5978 |
卖出 |
| 09:43:52 |
18.88 |
10 |
5988 |
买入 |
| 09:44:01 |
18.87 |
18 |
6006 |
卖出 |
| 09:44:10 |
18.87 |
45 |
6051 |
买入 |
| 09:44:13 |
18.87 |
9 |
6060 |
卖出 |
| 09:44:25 |
18.86 |
27 |
6087 |
卖出 |
| 09:44:31 |
18.86 |
1 |
6088 |
卖出 |
| 09:44:34 |
18.86 |
18 |
6106 |
卖出 |
| 09:44:40 |
18.87 |
19 |
6125 |
买入 |
| 09:44:46 |
18.86 |
92 |
6217 |
卖出 |
| 09:44:58 |
18.86 |
15 |
6232 |
买入 |
| 09:45:04 |
18.86 |
30 |
6262 |
买入 |
| 09:45:10 |
18.85 |
24 |
6286 |
卖出 |
| 09:45:13 |
18.84 |
56 |
6342 |
卖出 |
| 09:45:16 |
18.84 |
12 |
6354 |
卖出 |
| 09:45:19 |
18.84 |
6 |
6360 |
卖出 |
| 09:45:25 |
18.85 |
5 |
6365 |
买入 |
| 09:45:40 |
18.85 |
17 |
6382 |
卖出 |
| 09:45:52 |
18.85 |
10 |
6392 |
卖出 |
| 09:46:07 |
18.86 |
30 |
6422 |
买入 |
| 09:46:10 |
18.86 |
43 |
6465 |
买入 |
| 09:46:13 |
18.86 |
22 |
6487 |
买入 |
| 09:46:55 |
18.87 |
2 |
6489 |
买入 |
| 09:47:01 |
18.87 |
14 |
6503 |
卖出 |
| 09:47:04 |
18.87 |
8 |
6511 |
买入 |
| 09:47:16 |
18.86 |
100 |
6611 |
卖出 |
| 09:47:25 |
18.86 |
40 |
6651 |
卖出 |
| 09:47:28 |
18.87 |
12 |
6663 |
买入 |
| 09:47:31 |
18.85 |
86 |
6749 |
卖出 |
| 09:47:34 |
18.84 |
40 |
6789 |
卖出 |
| 09:47:37 |
18.85 |
4 |
6793 |
买入 |
| 09:47:40 |
18.84 |
2 |
6795 |
卖出 |
| 09:47:46 |
18.84 |
2 |
6797 |
卖出 |
| 09:47:49 |
18.84 |
17 |
6814 |
卖出 |
| 09:47:52 |
18.85 |
15 |
6829 |
买入 |
| 09:47:58 |
18.84 |
6 |
6835 |
卖出 |
| 09:48:07 |
18.84 |
18 |
6853 |
卖出 |
| 09:48:10 |
18.83 |
6 |
6859 |
卖出 |
| 09:48:13 |
18.83 |
8 |
6867 |
卖出 |
| 09:48:22 |
18.83 |
31 |
6898 |
卖出 |
| 09:48:37 |
18.82 |
109 |
7007 |
卖出 |
| 09:48:40 |
18.82 |
4 |
7011 |
卖出 |
| 09:48:43 |
18.84 |
10 |
7021 |
买入 |
| 09:48:58 |
18.83 |
6 |
7027 |
卖出 |
| 09:49:04 |
18.83 |
7 |
7034 |
卖出 |
| 09:49:40 |
18.82 |
23 |
7057 |
卖出 |
| 09:49:43 |
18.84 |
25 |
7082 |
买入 |
| 09:49:52 |
18.83 |
10 |
7092 |
买入 |
| 09:50:07 |
18.82 |
6 |
7098 |
卖出 |
| 09:50:10 |
18.82 |
31 |
7129 |
卖出 |
| 09:50:13 |
18.81 |
107 |
7236 |
卖出 |
| 09:50:16 |
18.8 |
123 |
7359 |
卖出 |
| 09:50:19 |
18.77 |
12 |
7371 |
卖出 |
| 09:50:22 |
18.82 |
10 |
7381 |
买入 |
| 09:50:25 |
18.81 |
6 |
7387 |
卖出 |
| 09:50:46 |
18.77 |
50 |
7437 |
卖出 |
| 09:50:55 |
18.78 |
9 |
7446 |
卖出 |
| 09:51:01 |
18.78 |
0 |
7446 |
卖出 |
| 09:51:07 |
18.77 |
2 |
7448 |
卖出 |
| 09:51:19 |
18.77 |
12 |
7460 |
卖出 |
| 09:51:22 |
18.78 |
2 |
7462 |
买入 |
| 09:51:25 |
18.76 |
18 |
7480 |
卖出 |
| 09:51:28 |
18.76 |
1 |
7481 |
卖出 |
| 09:51:31 |
18.75 |
2 |
7483 |
买入 |
| 09:51:34 |
18.76 |
6 |
7489 |
买入 |
| 09:51:43 |
18.73 |
5 |
7494 |
卖出 |
| 09:51:52 |
18.76 |
60 |
7554 |
买入 |
| 09:51:55 |
18.73 |
30 |
7584 |
卖出 |
| 09:51:58 |
18.71 |
70 |
7654 |
卖出 |
| 09:52:04 |
18.72 |
10 |
7664 |
卖出 |
| 09:52:10 |
18.72 |
6 |
7670 |
卖出 |
| 09:52:13 |
18.72 |
9 |
7679 |
卖出 |
| 09:52:19 |
18.72 |
24 |
7703 |
买入 |
| 09:52:22 |
18.72 |
8 |
7711 |
买入 |
| 09:52:25 |
18.72 |
10 |
7721 |
买入 |
| 09:53:28 |
18.76 |
100 |
7821 |
买入 |
| 09:53:31 |
18.73 |
42 |
7863 |
卖出 |
| 09:53:34 |
18.73 |
11 |
7874 |
买入 |
| 09:53:46 |
18.75 |
14 |
7888 |
买入 |
| 09:53:52 |
18.74 |
2 |
7890 |
买入 |
| 09:53:55 |
18.73 |
25 |
7915 |
卖出 |
| 09:54:01 |
18.73 |
56 |
7971 |
卖出 |
| 09:54:04 |
18.72 |
2 |
7973 |
卖出 |
| 09:54:25 |
18.71 |
50 |
8023 |
卖出 |
| 09:54:34 |
18.73 |
15 |
8038 |
买入 |
| 09:54:40 |
18.73 |
2 |
8040 |
卖出 |
| 09:55:13 |
18.71 |
42 |
8082 |
卖出 |
| 09:55:19 |
18.73 |
2 |
8084 |
买入 |
| 09:55:37 |
18.73 |
9 |
8093 |
买入 |
| 09:55:40 |
18.72 |
26 |
8119 |
卖出 |
| 09:55:49 |
18.72 |
20 |
8139 |
买入 |
| 09:56:04 |
18.72 |
7 |
8146 |
买入 |
| 09:56:07 |
18.71 |
4 |
8150 |
卖出 |
| 09:56:22 |
18.72 |
0 |
8150 |
买入 |
| 09:56:37 |
18.71 |
21 |
8171 |
卖出 |
| 09:56:49 |
18.71 |
2 |
8173 |
卖出 |
| 09:56:58 |
18.72 |
20 |
8193 |
买入 |
| 09:57:19 |
18.72 |
8 |
8201 |
买入 |
| 09:57:40 |
18.73 |
8 |
8209 |
买入 |
| 09:57:49 |
18.73 |
36 |
8245 |
买入 |
| 09:57:55 |
18.73 |
2 |
8247 |
买入 |
| 09:58:01 |
18.73 |
1 |
8248 |
买入 |
| 09:58:25 |
18.74 |
30 |
8278 |
买入 |
| 09:59:22 |
18.75 |
3 |
8281 |
卖出 |
| 09:59:25 |
18.75 |
2 |
8283 |
卖出 |
| 09:59:52 |
18.79 |
5 |
8288 |
买入 |
| 10:00:01 |
18.75 |
2 |
8290 |
卖出 |
| 10:00:10 |
18.75 |
31 |
8321 |
买入 |
| 10:00:13 |
18.76 |
5 |
8326 |
卖出 |
| 10:00:22 |
18.74 |
3 |
8329 |
卖出 |
| 10:00:31 |
18.76 |
2 |
8331 |
买入 |
| 10:00:34 |
18.74 |
5 |
8336 |
卖出 |
| 10:00:58 |
18.74 |
11 |
8347 |
卖出 |