金迪克[688670]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
50.99 |
4 |
4 |
集合竞价 |
| 09:21:42 |
50.99 |
4 |
4 |
集合竞价 |
| 09:22:39 |
50.5 |
4 |
4 |
集合竞价 |
| 09:23:18 |
50.5 |
4 |
4 |
集合竞价 |
| 09:23:48 |
50.5 |
8 |
8 |
集合竞价 |
| 09:23:51 |
50.5 |
8 |
8 |
集合竞价 |
| 09:24:06 |
50.05 |
10 |
10 |
集合竞价 |
| 09:24:15 |
50.05 |
10 |
10 |
集合竞价 |
| 09:24:21 |
50 |
30 |
30 |
集合竞价 |
| 09:24:33 |
50.03 |
33 |
33 |
集合竞价 |
| 09:24:51 |
50.05 |
33 |
33 |
集合竞价 |
| 09:24:54 |
50.38 |
33 |
33 |
集合竞价 |
| 09:24:57 |
50.49 |
35 |
35 |
集合竞价 |
| 09:25:00 |
50.59 |
67 |
67 |
集合竞价 |
| 09:25:04 |
50.59 |
67 |
134 |
卖出 |
| 09:30:03 |
50.95 |
27 |
161 |
买入 |
| 09:30:06 |
50.93 |
10 |
171 |
买入 |
| 09:30:09 |
50.87 |
2 |
173 |
卖出 |
| 09:30:12 |
50.84 |
28 |
201 |
卖出 |
| 09:30:15 |
50.9 |
33 |
234 |
买入 |
| 09:30:18 |
50.87 |
12 |
246 |
卖出 |
| 09:30:24 |
50.87 |
6 |
252 |
买入 |
| 09:30:27 |
50.93 |
16 |
268 |
买入 |
| 09:30:30 |
50.96 |
31 |
299 |
买入 |
| 09:30:33 |
50.97 |
29 |
328 |
买入 |
| 09:30:36 |
50.99 |
35 |
363 |
买入 |
| 09:30:39 |
51.08 |
19 |
382 |
买入 |
| 09:30:42 |
51.48 |
16 |
398 |
买入 |
| 09:30:45 |
51.1 |
14 |
412 |
卖出 |
| 09:30:48 |
51.18 |
7 |
419 |
卖出 |
| 09:30:54 |
51.17 |
2 |
421 |
买入 |
| 09:30:57 |
51.17 |
24 |
445 |
卖出 |
| 09:31:00 |
50.98 |
6 |
451 |
卖出 |
| 09:31:03 |
50.99 |
2 |
453 |
买入 |
| 09:31:06 |
50.97 |
6 |
459 |
卖出 |
| 09:31:09 |
51.1 |
29 |
488 |
买入 |
| 09:31:12 |
51.36 |
36 |
524 |
买入 |
| 09:31:15 |
51.36 |
44 |
568 |
卖出 |
| 09:31:18 |
51.36 |
9 |
577 |
卖出 |
| 09:31:27 |
51.14 |
2 |
579 |
卖出 |
| 09:31:30 |
51.14 |
4 |
583 |
卖出 |
| 09:31:36 |
51.25 |
5 |
588 |
买入 |
| 09:31:42 |
51.14 |
2 |
590 |
卖出 |
| 09:31:45 |
50.93 |
8 |
598 |
卖出 |
| 09:31:48 |
50.9 |
3 |
601 |
卖出 |
| 09:31:51 |
50.9 |
9 |
610 |
卖出 |
| 09:31:54 |
50.87 |
2 |
612 |
买入 |
| 09:31:57 |
50.87 |
3 |
615 |
卖出 |
| 09:32:00 |
50.87 |
8 |
623 |
买入 |
| 09:32:06 |
50.73 |
7 |
630 |
买入 |
| 09:32:09 |
50.73 |
23 |
653 |
卖出 |
| 09:32:12 |
50.81 |
10 |
663 |
卖出 |
| 09:32:15 |
50.66 |
4 |
667 |
卖出 |
| 09:32:24 |
50.81 |
2 |
669 |
买入 |
| 09:32:33 |
50.71 |
2 |
671 |
卖出 |
| 09:32:42 |
50.71 |
2 |
673 |
买入 |
| 09:32:48 |
50.51 |
12 |
685 |
卖出 |
| 09:32:51 |
50.51 |
1 |
686 |
买入 |
| 09:32:54 |
50.51 |
0 |
686 |
卖出 |
| 09:33:00 |
50.51 |
8 |
694 |
买入 |
| 09:33:03 |
50.44 |
7 |
701 |
卖出 |
| 09:33:09 |
50.51 |
0 |
701 |
买入 |
| 09:33:18 |
50.51 |
4 |
705 |
卖出 |
| 09:33:21 |
50.51 |
2 |
707 |
卖出 |
| 09:33:42 |
50.4 |
4 |
711 |
卖出 |
| 09:33:48 |
50.43 |
2 |
713 |
卖出 |
| 09:33:51 |
50.4 |
6 |
719 |
卖出 |
| 09:34:03 |
50.18 |
20 |
739 |
卖出 |
| 09:34:06 |
50.05 |
20 |
759 |
卖出 |
| 09:34:12 |
50.4 |
6 |
765 |
买入 |
| 09:34:15 |
50.4 |
6 |
771 |
卖出 |
| 09:34:18 |
50.4 |
4 |
775 |
卖出 |
| 09:34:24 |
50.56 |
2 |
777 |
买入 |
| 09:34:27 |
50.55 |
10 |
787 |
卖出 |
| 09:34:33 |
50.47 |
6 |
793 |
卖出 |
| 09:34:36 |
50.4 |
6 |
799 |
卖出 |
| 09:34:39 |
50.4 |
6 |
805 |
卖出 |
| 09:34:42 |
50.36 |
24 |
829 |
买入 |
| 09:34:45 |
50.47 |
43 |
872 |
买入 |
| 09:34:48 |
50.39 |
4 |
876 |
卖出 |
| 09:34:51 |
50.55 |
3 |
879 |
买入 |
| 09:34:54 |
50.57 |
37 |
916 |
买入 |
| 09:34:57 |
50.55 |
38 |
954 |
卖出 |
| 09:35:03 |
50.27 |
150 |
1104 |
卖出 |
| 09:35:18 |
50.48 |
3 |
1107 |
买入 |
| 09:35:24 |
50.48 |
2 |
1109 |
买入 |
| 09:35:27 |
50.49 |
9 |
1118 |
买入 |
| 09:35:36 |
50.48 |
51 |
1169 |
卖出 |
| 09:35:39 |
50.32 |
4 |
1173 |
卖出 |
| 09:35:42 |
50.32 |
2 |
1175 |
卖出 |
| 09:35:45 |
50.32 |
14 |
1189 |
卖出 |
| 09:35:48 |
50.32 |
25 |
1214 |
买入 |
| 09:35:51 |
50.3 |
9 |
1223 |
卖出 |
| 09:35:54 |
50.3 |
2 |
1225 |
卖出 |
| 09:35:57 |
50.32 |
6 |
1231 |
买入 |
| 09:36:00 |
50.28 |
14 |
1245 |
卖出 |
| 09:36:09 |
50.21 |
2 |
1247 |
卖出 |
| 09:36:12 |
50.06 |
20 |
1267 |
卖出 |
| 09:36:33 |
50.17 |
7 |
1274 |
买入 |
| 09:36:42 |
50.08 |
2 |
1276 |
卖出 |
| 09:36:48 |
50.13 |
5 |
1281 |
买入 |
| 09:36:51 |
50.09 |
4 |
1285 |
卖出 |
| 09:36:54 |
50.17 |
10 |
1295 |
买入 |
| 09:37:03 |
50.27 |
20 |
1315 |
买入 |
| 09:37:06 |
50.48 |
4 |
1319 |
买入 |
| 09:37:12 |
50.27 |
25 |
1344 |
卖出 |
| 09:37:15 |
50.27 |
4 |
1348 |
买入 |
| 09:37:18 |
50.27 |
10 |
1358 |
买入 |
| 09:37:21 |
50.27 |
19 |
1377 |
买入 |
| 09:37:24 |
50.27 |
40 |
1417 |
买入 |
| 09:37:27 |
50.38 |
83 |
1500 |
买入 |
| 09:37:48 |
50.45 |
2 |
1502 |
买入 |
| 09:37:51 |
50.35 |
2 |
1504 |
卖出 |
| 09:37:54 |
50.34 |
3 |
1507 |
卖出 |
| 09:38:03 |
50.3 |
2 |
1509 |
卖出 |
| 09:38:21 |
50.27 |
99 |
1608 |
卖出 |
| 09:38:24 |
50.17 |
51 |
1659 |
卖出 |
| 09:38:33 |
50.17 |
40 |
1699 |
买入 |
| 09:38:36 |
50.17 |
7 |
1706 |
卖出 |
| 09:38:48 |
50.14 |
28 |
1734 |
买入 |
| 09:39:00 |
50.18 |
4 |
1738 |
卖出 |
| 09:39:03 |
50.15 |
2 |
1740 |
卖出 |
| 09:39:06 |
50.1 |
51 |
1791 |
卖出 |
| 09:39:09 |
50 |
46 |
1837 |
卖出 |
| 09:39:12 |
50 |
17 |
1854 |
卖出 |
| 09:39:15 |
50 |
4 |
1858 |
买入 |
| 09:39:33 |
50.27 |
39 |
1897 |
买入 |
| 09:39:48 |
50.06 |
10 |
1907 |
卖出 |
| 09:40:06 |
50 |
117 |
2024 |
卖出 |
| 09:40:09 |
49.96 |
2 |
2026 |
买入 |
| 09:40:12 |
50.06 |
40 |
2066 |
买入 |
| 09:40:15 |
50.08 |
24 |
2090 |
买入 |
| 09:40:24 |
50.13 |
5 |
2095 |
卖出 |
| 09:40:30 |
50.09 |
60 |
2155 |
卖出 |
| 09:40:42 |
50.13 |
47 |
2202 |
买入 |
| 09:40:45 |
50.13 |
2 |
2204 |
卖出 |
| 09:40:57 |
50.25 |
2 |
2206 |
买入 |
| 09:41:00 |
50.25 |
18 |
2224 |
卖出 |
| 09:41:03 |
50.15 |
3 |
2227 |
卖出 |
| 09:41:06 |
50.14 |
8 |
2235 |
卖出 |
| 09:41:09 |
50.13 |
21 |
2256 |
卖出 |
| 09:41:12 |
50.02 |
4 |
2260 |
卖出 |
| 09:41:21 |
50.03 |
2 |
2262 |
卖出 |
| 09:41:24 |
50.03 |
18 |
2280 |
卖出 |
| 09:41:27 |
50.03 |
2 |
2282 |
卖出 |
| 09:41:30 |
50.03 |
1 |
2283 |
卖出 |
| 09:41:33 |
50 |
17 |
2300 |
卖出 |
| 09:41:36 |
49.96 |
12 |
2312 |
卖出 |
| 09:41:45 |
50.03 |
40 |
2352 |
买入 |
| 09:42:03 |
50.03 |
2 |
2354 |
买入 |
| 09:42:06 |
50.03 |
8 |
2362 |
买入 |
| 09:42:18 |
50.14 |
5 |
2367 |
买入 |
| 09:42:24 |
50.09 |
2 |
2369 |
买入 |
| 09:42:36 |
50.23 |
2 |
2371 |
买入 |
| 09:42:39 |
50.23 |
0 |
2371 |
卖出 |
| 09:42:45 |
50.3 |
40 |
2411 |
买入 |
| 09:42:54 |
50.18 |
2 |
2413 |
买入 |
| 09:43:12 |
50.07 |
9 |
2422 |
卖出 |
| 09:43:15 |
50.03 |
4 |
2426 |
卖出 |
| 09:43:18 |
50 |
10 |
2436 |
卖出 |
| 09:43:21 |
50 |
3 |
2439 |
卖出 |
| 09:43:24 |
49.97 |
4 |
2443 |
卖出 |
| 09:43:27 |
49.97 |
2 |
2445 |
卖出 |
| 09:43:33 |
49.88 |
14 |
2459 |
卖出 |
| 09:43:36 |
49.91 |
11 |
2470 |
买入 |
| 09:43:42 |
49.91 |
3 |
2473 |
卖出 |
| 09:43:45 |
49.91 |
0 |
2473 |
卖出 |
| 09:43:48 |
49.88 |
0 |
2473 |
卖出 |
| 09:43:51 |
49.91 |
3 |
2476 |
买入 |
| 09:44:30 |
49.72 |
13 |
2489 |
卖出 |
| 09:44:33 |
49.98 |
14 |
2503 |
卖出 |
| 09:45:00 |
49.78 |
2 |
2505 |
卖出 |
| 09:45:06 |
49.79 |
2 |
2507 |
卖出 |
| 09:45:24 |
49.91 |
8 |
2515 |
买入 |
| 09:45:27 |
50 |
22 |
2537 |
买入 |
| 09:45:30 |
50.06 |
15 |
2552 |
买入 |
| 09:45:36 |
50 |
7 |
2559 |
卖出 |
| 09:45:39 |
49.99 |
2 |
2561 |
卖出 |
| 09:45:48 |
50 |
2 |
2563 |
买入 |
| 09:45:51 |
49.8 |
9 |
2572 |
卖出 |
| 09:46:03 |
50 |
4 |
2576 |
买入 |
| 09:46:12 |
50.17 |
2 |
2578 |
买入 |
| 09:46:21 |
50.14 |
2 |
2580 |
买入 |
| 09:46:36 |
50.12 |
2 |
2582 |
买入 |
| 09:47:00 |
50.12 |
2 |
2584 |
买入 |
| 09:47:03 |
50.18 |
22 |
2606 |
买入 |
| 09:47:06 |
50.13 |
18 |
2624 |
卖出 |
| 09:47:39 |
50.39 |
14 |
2638 |
买入 |
| 09:47:45 |
50.39 |
4 |
2642 |
买入 |
| 09:48:30 |
50.4 |
7 |
2649 |
买入 |
| 09:48:48 |
50.46 |
4 |
2653 |
买入 |
| 09:49:00 |
50.41 |
4 |
2657 |
卖出 |
| 09:49:03 |
50.39 |
16 |
2673 |
卖出 |
| 09:49:09 |
50.28 |
6 |
2679 |
卖出 |
| 09:49:18 |
50.24 |
7 |
2686 |
卖出 |
| 09:49:42 |
50.24 |
28 |
2714 |
买入 |
| 09:50:18 |
50.2 |
12 |
2726 |
卖出 |
| 09:50:24 |
50.2 |
5 |
2731 |
卖出 |
| 09:50:27 |
50.2 |
17 |
2748 |
卖出 |
| 09:50:33 |
50.2 |
9 |
2757 |
卖出 |
| 09:50:36 |
50.16 |
18 |
2775 |
卖出 |
| 09:50:39 |
50.13 |
13 |
2788 |
卖出 |
| 09:50:42 |
50.02 |
2 |
2790 |
卖出 |
| 09:51:03 |
50.03 |
13 |
2803 |
卖出 |
| 09:51:24 |
50.04 |
10 |
2813 |
卖出 |
| 09:51:30 |
50.16 |
14 |
2827 |
买入 |
| 09:51:36 |
50.16 |
56 |
2883 |
买入 |
| 09:51:54 |
50.38 |
15 |
2898 |
买入 |
| 09:51:57 |
50.37 |
20 |
2918 |
卖出 |
| 09:52:00 |
50.49 |
2 |
2920 |
买入 |
| 09:52:12 |
50.5 |
7 |
2927 |
买入 |
| 09:52:15 |
50.52 |
22 |
2949 |
买入 |
| 09:52:21 |
50.5 |
59 |
3008 |
卖出 |
| 09:52:24 |
50.5 |
2 |
3010 |
买入 |
| 09:52:30 |
50.5 |
3 |
3013 |
买入 |
| 09:52:45 |
50.5 |
13 |
3026 |
卖出 |
| 09:52:48 |
50.5 |
2 |
3028 |
买入 |
| 09:52:57 |
50.68 |
2 |
3030 |
买入 |
| 09:53:03 |
50.69 |
2 |
3032 |
买入 |
| 09:53:12 |
50.72 |
2 |
3034 |
买入 |
| 09:53:18 |
50.72 |
2 |
3036 |
买入 |
| 09:53:30 |
50.75 |
6 |
3042 |
买入 |
| 09:53:33 |
50.75 |
5 |
3047 |
卖出 |
| 09:53:36 |
50.75 |
6 |
3053 |
买入 |
| 09:53:45 |
50.85 |
4 |
3057 |
买入 |
| 09:53:48 |
50.85 |
2 |
3059 |
买入 |
| 09:53:54 |
50.87 |
26 |
3085 |
买入 |
| 09:53:57 |
50.97 |
13 |
3098 |
买入 |
| 09:54:03 |
50.88 |
4 |
3102 |
卖出 |
| 09:54:12 |
51.08 |
12 |
3114 |
买入 |
| 09:54:15 |
51.08 |
5 |
3119 |
买入 |
| 09:54:18 |
50.92 |
2 |
3121 |
卖出 |
| 09:54:24 |
51.08 |
2 |
3123 |
买入 |
| 09:55:06 |
50.85 |
12 |
3135 |
卖出 |
| 09:55:09 |
51.03 |
20 |
3155 |
买入 |
| 09:55:12 |
51.01 |
7 |
3162 |
买入 |
| 09:55:48 |
50.74 |
2 |
3164 |
卖出 |
| 09:55:51 |
50.52 |
400 |
3564 |
卖出 |
| 09:55:54 |
50.52 |
63 |
3627 |
买入 |
| 09:56:06 |
50.86 |
3 |
3630 |
买入 |
| 09:56:09 |
50.88 |
22 |
3652 |
买入 |
| 09:56:21 |
50.75 |
14 |
3666 |
卖出 |
| 09:56:24 |
50.75 |
37 |
3703 |
买入 |
| 09:56:30 |
50.75 |
42 |
3745 |
卖出 |
| 09:56:33 |
50.65 |
4 |
3749 |
卖出 |
| 09:56:36 |
50.65 |
4 |
3753 |
买入 |
| 09:56:39 |
50.69 |
6 |
3759 |
卖出 |
| 09:57:06 |
50.75 |
2 |
3761 |
买入 |
| 09:57:09 |
50.75 |
2 |
3763 |
买入 |
| 09:57:54 |
50.56 |
2 |
3765 |
卖出 |
| 09:57:57 |
50.45 |
12 |
3777 |
卖出 |
| 09:58:00 |
50.44 |
14 |
3791 |
买入 |
| 09:58:03 |
50.42 |
9 |
3800 |
买入 |
| 09:58:06 |
50.38 |
4 |
3804 |
卖出 |
| 09:58:09 |
50.38 |
6 |
3810 |
买入 |
| 09:58:12 |
50.33 |
7 |
3817 |
卖出 |
| 09:58:18 |
50.33 |
2 |
3819 |
卖出 |
| 09:58:21 |
50.43 |
2 |
3821 |
买入 |
| 09:58:24 |
50.34 |
3 |
3824 |
卖出 |
| 09:58:27 |
50.33 |
2 |
3826 |
卖出 |
| 09:58:30 |
50.33 |
4 |
3830 |
卖出 |
| 09:58:33 |
50.34 |
3 |
3833 |
买入 |
| 09:58:39 |
50.3 |
26 |
3859 |
卖出 |
| 09:58:42 |
50.3 |
15 |
3874 |
买入 |
| 09:58:45 |
50.45 |
2 |
3876 |
买入 |
| 09:58:54 |
50.28 |
15 |
3891 |
卖出 |
| 09:58:57 |
50.3 |
5 |
3896 |
买入 |
| 09:59:06 |
50.24 |
2 |
3898 |
卖出 |
| 09:59:09 |
50.24 |
10 |
3908 |
卖出 |
| 09:59:12 |
50.24 |
18 |
3926 |
买入 |
| 09:59:15 |
50.24 |
0 |
3926 |
买入 |
| 09:59:24 |
50.26 |
13 |
3939 |
卖出 |
| 09:59:27 |
50.26 |
21 |
3960 |
买入 |
| 09:59:30 |
50.43 |
4 |
3964 |
买入 |
| 09:59:39 |
50.24 |
10 |
3974 |
卖出 |
| 09:59:42 |
50.45 |
3 |
3977 |
买入 |
| 09:59:54 |
50.25 |
3 |
3980 |
卖出 |
| 10:00:00 |
50.23 |
0 |
3980 |
卖出 |
| 10:00:03 |
50.24 |
2 |
3982 |
卖出 |
| 10:00:09 |
50.24 |
31 |
4013 |
卖出 |
| 10:00:12 |
50.25 |
18 |
4031 |
买入 |
| 10:00:15 |
50.26 |
4 |
4035 |
卖出 |
| 10:00:18 |
50.27 |
2 |
4037 |
卖出 |
| 10:00:24 |
50.28 |
10 |
4047 |
卖出 |
| 10:00:27 |
50.44 |
5 |
4052 |
买入 |
| 10:00:39 |
50.34 |
14 |
4066 |
卖出 |
| 10:00:42 |
50.31 |
14 |
4080 |
卖出 |
| 10:00:45 |
50.38 |
18 |
4098 |
买入 |
| 10:00:48 |
50.47 |
5 |
4103 |
买入 |
| 10:00:54 |
50.38 |
2 |
4105 |
卖出 |
| 10:01:00 |
50.38 |
7 |
4112 |
买入 |
| 10:01:03 |
50.66 |
3 |
4115 |
买入 |
| 10:01:09 |
50.41 |
21 |
4136 |
卖出 |
| 10:01:12 |
50.68 |
9 |
4145 |
买入 |
| 10:01:21 |
50.69 |
5 |
4150 |
买入 |
| 10:01:24 |
50.41 |
44 |
4194 |
卖出 |
| 10:01:27 |
50.71 |
14 |
4208 |
买入 |
| 10:01:39 |
50.41 |
40 |
4248 |
卖出 |
| 10:01:42 |
50.73 |
15 |
4263 |
买入 |
| 10:01:45 |
50.73 |
9 |
4272 |
卖出 |