金卡智能[300349]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.6 |
2 |
2 |
集合竞价 |
| 09:15:12 |
9.8 |
10 |
10 |
集合竞价 |
| 09:18:57 |
9.8 |
17 |
17 |
集合竞价 |
| 09:20:00 |
9.8 |
17 |
17 |
集合竞价 |
| 09:20:12 |
9.8 |
17 |
17 |
集合竞价 |
| 09:21:24 |
9.7 |
17 |
17 |
集合竞价 |
| 09:21:51 |
9.7 |
25 |
25 |
集合竞价 |
| 09:22:00 |
9.7 |
27 |
27 |
集合竞价 |
| 09:22:09 |
9.7 |
27 |
27 |
集合竞价 |
| 09:23:57 |
9.7 |
27 |
27 |
集合竞价 |
| 09:24:51 |
9.69 |
27 |
27 |
集合竞价 |
| 09:25:00 |
9.7 |
57 |
57 |
集合竞价 |
| 09:25:03 |
9.66 |
57 |
114 |
买入 |
| 09:30:03 |
9.6 |
132 |
246 |
卖出 |
| 09:30:06 |
9.6 |
2 |
248 |
买入 |
| 09:30:09 |
9.6 |
29 |
277 |
买入 |
| 09:30:12 |
9.6 |
5 |
282 |
买入 |
| 09:30:15 |
9.58 |
13 |
295 |
卖出 |
| 09:30:18 |
9.54 |
71 |
366 |
卖出 |
| 09:30:21 |
9.56 |
54 |
420 |
买入 |
| 09:30:24 |
9.59 |
414 |
834 |
买入 |
| 09:30:27 |
9.58 |
11 |
845 |
买入 |
| 09:30:30 |
9.6 |
158 |
1003 |
买入 |
| 09:30:33 |
9.6 |
138 |
1141 |
买入 |
| 09:30:36 |
9.63 |
113 |
1254 |
买入 |
| 09:30:39 |
9.65 |
159 |
1413 |
买入 |
| 09:30:42 |
9.68 |
31 |
1444 |
买入 |
| 09:30:45 |
9.7 |
25 |
1469 |
买入 |
| 09:30:48 |
9.68 |
26 |
1495 |
卖出 |
| 09:30:51 |
9.69 |
3 |
1498 |
买入 |
| 09:30:54 |
9.68 |
3 |
1501 |
卖出 |
| 09:30:57 |
9.69 |
6 |
1507 |
买入 |
| 09:31:00 |
9.67 |
15 |
1522 |
卖出 |
| 09:31:03 |
9.66 |
74 |
1596 |
卖出 |
| 09:31:06 |
9.66 |
17 |
1613 |
卖出 |
| 09:31:09 |
9.66 |
70 |
1683 |
买入 |
| 09:31:12 |
9.67 |
6 |
1689 |
买入 |
| 09:31:15 |
9.72 |
12 |
1701 |
买入 |
| 09:31:21 |
9.72 |
11 |
1712 |
买入 |
| 09:31:24 |
9.68 |
5 |
1717 |
卖出 |
| 09:31:27 |
9.67 |
8 |
1725 |
卖出 |
| 09:31:30 |
9.68 |
1 |
1726 |
买入 |
| 09:31:33 |
9.68 |
3 |
1729 |
卖出 |
| 09:31:36 |
9.67 |
28 |
1757 |
卖出 |
| 09:31:39 |
9.68 |
5 |
1762 |
买入 |
| 09:31:42 |
9.67 |
75 |
1837 |
卖出 |
| 09:31:45 |
9.67 |
2 |
1839 |
买入 |
| 09:31:48 |
9.65 |
23 |
1862 |
卖出 |
| 09:31:54 |
9.66 |
5 |
1867 |
买入 |
| 09:31:57 |
9.66 |
3 |
1870 |
买入 |
| 09:32:00 |
9.66 |
2 |
1872 |
买入 |
| 09:32:03 |
9.66 |
1 |
1873 |
卖出 |
| 09:32:09 |
9.67 |
35 |
1908 |
买入 |
| 09:32:12 |
9.67 |
2 |
1910 |
买入 |
| 09:32:15 |
9.67 |
107 |
2017 |
买入 |
| 09:32:18 |
9.67 |
12 |
2029 |
买入 |
| 09:32:21 |
9.69 |
12 |
2041 |
买入 |
| 09:32:24 |
9.69 |
3 |
2044 |
买入 |
| 09:32:27 |
9.69 |
7 |
2051 |
买入 |
| 09:32:30 |
9.71 |
1 |
2052 |
买入 |
| 09:32:33 |
9.69 |
17 |
2069 |
卖出 |
| 09:32:36 |
9.69 |
7 |
2076 |
卖出 |
| 09:32:39 |
9.69 |
2 |
2078 |
买入 |
| 09:32:42 |
9.68 |
7 |
2085 |
卖出 |
| 09:32:45 |
9.67 |
1 |
2086 |
卖出 |
| 09:32:48 |
9.68 |
5 |
2091 |
买入 |
| 09:32:51 |
9.67 |
9 |
2100 |
卖出 |
| 09:32:54 |
9.66 |
51 |
2151 |
卖出 |
| 09:32:57 |
9.66 |
1 |
2152 |
买入 |
| 09:33:00 |
9.65 |
10 |
2162 |
卖出 |
| 09:33:03 |
9.65 |
1 |
2163 |
卖出 |
| 09:33:06 |
9.67 |
1 |
2164 |
买入 |
| 09:33:09 |
9.67 |
68 |
2232 |
买入 |
| 09:33:15 |
9.67 |
7 |
2239 |
买入 |
| 09:33:21 |
9.66 |
3 |
2242 |
卖出 |
| 09:33:24 |
9.67 |
1 |
2243 |
买入 |
| 09:33:27 |
9.67 |
10 |
2253 |
买入 |
| 09:33:33 |
9.66 |
6 |
2259 |
卖出 |
| 09:33:39 |
9.66 |
4 |
2263 |
买入 |
| 09:33:42 |
9.66 |
8 |
2271 |
买入 |
| 09:33:48 |
9.67 |
2 |
2273 |
买入 |
| 09:33:51 |
9.67 |
13 |
2286 |
买入 |
| 09:33:57 |
9.68 |
29 |
2315 |
买入 |
| 09:34:03 |
9.68 |
5 |
2320 |
买入 |
| 09:34:06 |
9.66 |
1 |
2321 |
卖出 |
| 09:34:09 |
9.66 |
1 |
2322 |
卖出 |
| 09:34:15 |
9.69 |
3 |
2325 |
买入 |
| 09:34:24 |
9.67 |
3 |
2328 |
卖出 |
| 09:34:27 |
9.67 |
2 |
2330 |
卖出 |
| 09:34:30 |
9.67 |
4 |
2334 |
卖出 |
| 09:34:33 |
9.69 |
1 |
2335 |
买入 |
| 09:34:36 |
9.69 |
29 |
2364 |
买入 |
| 09:34:42 |
9.68 |
85 |
2449 |
卖出 |
| 09:34:48 |
9.69 |
33 |
2482 |
买入 |
| 09:34:54 |
9.68 |
3 |
2485 |
买入 |
| 09:35:03 |
9.67 |
18 |
2503 |
卖出 |
| 09:35:06 |
9.68 |
2 |
2505 |
买入 |
| 09:35:09 |
9.69 |
32 |
2537 |
买入 |
| 09:35:12 |
9.67 |
5 |
2542 |
卖出 |
| 09:35:15 |
9.69 |
6 |
2548 |
买入 |
| 09:35:18 |
9.74 |
174 |
2722 |
买入 |
| 09:35:24 |
9.75 |
26 |
2748 |
买入 |
| 09:35:27 |
9.71 |
1 |
2749 |
卖出 |
| 09:35:30 |
9.74 |
6 |
2755 |
买入 |
| 09:35:33 |
9.74 |
4 |
2759 |
买入 |
| 09:35:36 |
9.74 |
26 |
2785 |
买入 |
| 09:35:39 |
9.74 |
4 |
2789 |
买入 |
| 09:35:42 |
9.75 |
3 |
2792 |
买入 |
| 09:35:45 |
9.69 |
249 |
3041 |
卖出 |
| 09:35:48 |
9.75 |
4 |
3045 |
买入 |
| 09:35:51 |
9.75 |
38 |
3083 |
买入 |
| 09:35:54 |
9.71 |
1 |
3084 |
卖出 |
| 09:35:57 |
9.74 |
1 |
3085 |
买入 |
| 09:36:00 |
9.74 |
51 |
3136 |
买入 |
| 09:36:06 |
9.74 |
6 |
3142 |
买入 |
| 09:36:12 |
9.71 |
7 |
3149 |
卖出 |
| 09:36:15 |
9.74 |
10 |
3159 |
买入 |
| 09:36:18 |
9.74 |
1 |
3160 |
买入 |
| 09:36:21 |
9.74 |
2 |
3162 |
买入 |
| 09:36:24 |
9.74 |
111 |
3273 |
买入 |
| 09:36:30 |
9.75 |
14 |
3287 |
买入 |
| 09:36:42 |
9.69 |
7 |
3294 |
卖出 |
| 09:36:45 |
9.7 |
14 |
3308 |
卖出 |
| 09:36:48 |
9.7 |
38 |
3346 |
卖出 |
| 09:36:51 |
9.69 |
3 |
3349 |
卖出 |
| 09:36:54 |
9.7 |
11 |
3360 |
买入 |
| 09:36:57 |
9.7 |
52 |
3412 |
买入 |
| 09:37:00 |
9.75 |
44 |
3456 |
买入 |
| 09:37:03 |
9.7 |
7 |
3463 |
卖出 |
| 09:37:09 |
9.7 |
3 |
3466 |
卖出 |
| 09:37:12 |
9.7 |
8 |
3474 |
卖出 |
| 09:37:15 |
9.7 |
2 |
3476 |
买入 |
| 09:37:18 |
9.75 |
11 |
3487 |
买入 |
| 09:37:21 |
9.72 |
2 |
3489 |
卖出 |
| 09:37:27 |
9.7 |
98 |
3587 |
卖出 |
| 09:37:30 |
9.69 |
2 |
3589 |
卖出 |
| 09:37:33 |
9.7 |
2 |
3591 |
买入 |
| 09:37:36 |
9.69 |
58 |
3649 |
卖出 |
| 09:37:42 |
9.68 |
4 |
3653 |
卖出 |
| 09:37:45 |
9.68 |
12 |
3665 |
卖出 |
| 09:37:54 |
9.68 |
5 |
3670 |
买入 |
| 09:38:12 |
9.67 |
6 |
3676 |
卖出 |
| 09:38:15 |
9.7 |
7 |
3683 |
买入 |
| 09:38:18 |
9.67 |
2 |
3685 |
卖出 |
| 09:38:21 |
9.67 |
2 |
3687 |
卖出 |
| 09:38:30 |
9.7 |
7 |
3694 |
买入 |
| 09:38:36 |
9.67 |
2 |
3696 |
卖出 |
| 09:38:39 |
9.7 |
46 |
3742 |
买入 |
| 09:38:42 |
9.7 |
1 |
3743 |
卖出 |
| 09:38:45 |
9.7 |
4 |
3747 |
卖出 |
| 09:38:48 |
9.71 |
19 |
3766 |
买入 |
| 09:38:54 |
9.71 |
32 |
3798 |
买入 |
| 09:39:00 |
9.71 |
45 |
3843 |
卖出 |
| 09:39:06 |
9.71 |
25 |
3868 |
卖出 |
| 09:39:09 |
9.7 |
3 |
3871 |
卖出 |
| 09:39:12 |
9.71 |
5 |
3876 |
买入 |
| 09:39:18 |
9.71 |
1 |
3877 |
买入 |
| 09:39:21 |
9.7 |
12 |
3889 |
卖出 |
| 09:39:24 |
9.7 |
5 |
3894 |
卖出 |
| 09:39:27 |
9.71 |
30 |
3924 |
买入 |
| 09:39:33 |
9.7 |
13 |
3937 |
卖出 |
| 09:39:36 |
9.7 |
5 |
3942 |
卖出 |
| 09:39:39 |
9.7 |
6 |
3948 |
卖出 |
| 09:39:42 |
9.7 |
7 |
3955 |
卖出 |
| 09:39:45 |
9.7 |
5 |
3960 |
卖出 |
| 09:39:48 |
9.7 |
4 |
3964 |
卖出 |
| 09:39:54 |
9.68 |
1 |
3965 |
卖出 |
| 09:40:03 |
9.69 |
1 |
3966 |
买入 |
| 09:40:09 |
9.68 |
4 |
3970 |
卖出 |
| 09:40:12 |
9.68 |
3 |
3973 |
卖出 |
| 09:40:15 |
9.68 |
2 |
3975 |
卖出 |
| 09:40:18 |
9.68 |
2 |
3977 |
卖出 |
| 09:40:21 |
9.68 |
3 |
3980 |
卖出 |
| 09:40:24 |
9.68 |
30 |
4010 |
卖出 |
| 09:40:30 |
9.68 |
3 |
4013 |
买入 |
| 09:40:33 |
9.68 |
1 |
4014 |
买入 |
| 09:40:36 |
9.71 |
29 |
4043 |
买入 |
| 09:40:42 |
9.71 |
1 |
4044 |
买入 |
| 09:40:45 |
9.71 |
46 |
4090 |
买入 |
| 09:40:48 |
9.7 |
8 |
4098 |
卖出 |
| 09:40:51 |
9.71 |
2 |
4100 |
买入 |
| 09:41:00 |
9.7 |
5 |
4105 |
卖出 |
| 09:41:03 |
9.71 |
22 |
4127 |
买入 |
| 09:41:06 |
9.7 |
3 |
4130 |
买入 |
| 09:41:09 |
9.68 |
1 |
4131 |
卖出 |
| 09:41:15 |
9.69 |
1 |
4132 |
卖出 |
| 09:41:21 |
9.68 |
1 |
4133 |
卖出 |
| 09:41:24 |
9.69 |
1 |
4134 |
买入 |
| 09:41:27 |
9.68 |
3 |
4137 |
卖出 |
| 09:41:36 |
9.7 |
57 |
4194 |
买入 |
| 09:41:45 |
9.69 |
1 |
4195 |
卖出 |
| 09:41:48 |
9.69 |
5 |
4200 |
卖出 |
| 09:41:51 |
9.69 |
17 |
4217 |
卖出 |
| 09:41:57 |
9.7 |
20 |
4237 |
买入 |
| 09:42:00 |
9.73 |
1 |
4238 |
买入 |
| 09:42:03 |
9.69 |
2 |
4240 |
卖出 |
| 09:42:06 |
9.7 |
6 |
4246 |
卖出 |
| 09:42:12 |
9.7 |
2 |
4248 |
买入 |
| 09:42:18 |
9.69 |
12 |
4260 |
卖出 |
| 09:42:21 |
9.69 |
2 |
4262 |
卖出 |
| 09:42:36 |
9.69 |
3 |
4265 |
卖出 |
| 09:42:39 |
9.68 |
3 |
4268 |
卖出 |
| 09:42:42 |
9.68 |
4 |
4272 |
卖出 |
| 09:42:45 |
9.68 |
31 |
4303 |
卖出 |
| 09:42:48 |
9.68 |
3 |
4306 |
卖出 |
| 09:42:51 |
9.68 |
2 |
4308 |
卖出 |
| 09:42:54 |
9.68 |
5 |
4313 |
卖出 |
| 09:43:00 |
9.69 |
1 |
4314 |
买入 |
| 09:43:09 |
9.68 |
3 |
4317 |
卖出 |
| 09:43:15 |
9.68 |
20 |
4337 |
卖出 |
| 09:43:21 |
9.72 |
7 |
4344 |
买入 |
| 09:43:24 |
9.7 |
4 |
4348 |
卖出 |
| 09:43:27 |
9.68 |
4 |
4352 |
卖出 |
| 09:43:33 |
9.68 |
8 |
4360 |
卖出 |
| 09:43:36 |
9.68 |
6 |
4366 |
卖出 |
| 09:43:42 |
9.67 |
1 |
4367 |
卖出 |
| 09:43:45 |
9.67 |
8 |
4375 |
卖出 |
| 09:43:48 |
9.67 |
21 |
4396 |
卖出 |
| 09:43:51 |
9.67 |
1 |
4397 |
卖出 |
| 09:43:54 |
9.67 |
25 |
4422 |
卖出 |
| 09:43:57 |
9.67 |
1 |
4423 |
卖出 |
| 09:44:00 |
9.67 |
1 |
4424 |
卖出 |
| 09:44:03 |
9.67 |
1 |
4425 |
卖出 |
| 09:44:06 |
9.67 |
1 |
4426 |
卖出 |
| 09:44:09 |
9.67 |
1 |
4427 |
卖出 |
| 09:44:21 |
9.67 |
2 |
4429 |
卖出 |
| 09:44:27 |
9.7 |
1 |
4430 |
买入 |
| 09:44:33 |
9.68 |
2 |
4432 |
卖出 |
| 09:44:36 |
9.68 |
1 |
4433 |
卖出 |
| 09:44:48 |
9.68 |
2 |
4435 |
卖出 |
| 09:44:51 |
9.68 |
1 |
4436 |
卖出 |
| 09:44:57 |
9.68 |
1 |
4437 |
卖出 |
| 09:45:09 |
9.68 |
3 |
4440 |
卖出 |
| 09:45:12 |
9.7 |
12 |
4452 |
买入 |
| 09:45:15 |
9.68 |
63 |
4515 |
卖出 |
| 09:45:21 |
9.67 |
1 |
4516 |
卖出 |
| 09:45:48 |
9.67 |
2 |
4518 |
卖出 |
| 09:45:51 |
9.68 |
3 |
4521 |
卖出 |
| 09:46:09 |
9.68 |
4 |
4525 |
买入 |
| 09:46:18 |
9.68 |
3 |
4528 |
买入 |
| 09:46:21 |
9.67 |
10 |
4538 |
卖出 |
| 09:46:27 |
9.67 |
2 |
4540 |
卖出 |
| 09:46:33 |
9.67 |
1 |
4541 |
卖出 |
| 09:46:36 |
9.7 |
39 |
4580 |
买入 |
| 09:46:45 |
9.67 |
16 |
4596 |
卖出 |
| 09:46:48 |
9.68 |
3 |
4599 |
买入 |
| 09:46:51 |
9.68 |
1 |
4600 |
买入 |
| 09:46:54 |
9.68 |
1 |
4601 |
买入 |
| 09:46:57 |
9.7 |
2 |
4603 |
买入 |
| 09:47:06 |
9.68 |
2 |
4605 |
卖出 |
| 09:47:09 |
9.68 |
1 |
4606 |
卖出 |
| 09:47:21 |
9.68 |
3 |
4609 |
卖出 |
| 09:47:27 |
9.68 |
44 |
4653 |
卖出 |
| 09:47:33 |
9.68 |
18 |
4671 |
买入 |
| 09:47:36 |
9.68 |
14 |
4685 |
买入 |
| 09:47:48 |
9.67 |
4 |
4689 |
卖出 |
| 09:47:54 |
9.68 |
6 |
4695 |
买入 |
| 09:48:00 |
9.67 |
5 |
4700 |
卖出 |
| 09:48:03 |
9.68 |
1 |
4701 |
买入 |
| 09:48:18 |
9.69 |
3 |
4704 |
卖出 |
| 09:48:33 |
9.69 |
1 |
4705 |
卖出 |
| 09:48:36 |
9.72 |
7 |
4712 |
买入 |
| 09:48:45 |
9.71 |
8 |
4720 |
买入 |
| 09:48:48 |
9.7 |
2 |
4722 |
卖出 |
| 09:48:51 |
9.7 |
3 |
4725 |
卖出 |
| 09:48:54 |
9.71 |
5 |
4730 |
买入 |
| 09:49:00 |
9.71 |
97 |
4827 |
卖出 |
| 09:49:03 |
9.71 |
8 |
4835 |
卖出 |
| 09:49:06 |
9.71 |
24 |
4859 |
卖出 |
| 09:49:09 |
9.7 |
29 |
4888 |
卖出 |
| 09:49:27 |
9.7 |
3 |
4891 |
卖出 |
| 09:49:42 |
9.7 |
2 |
4893 |
卖出 |
| 09:50:06 |
9.71 |
45 |
4938 |
买入 |
| 09:50:15 |
9.73 |
9 |
4947 |
买入 |
| 09:50:21 |
9.73 |
1 |
4948 |
买入 |
| 09:50:24 |
9.74 |
1 |
4949 |
买入 |
| 09:50:30 |
9.74 |
4 |
4953 |
买入 |
| 09:50:36 |
9.74 |
6 |
4959 |
买入 |
| 09:50:39 |
9.74 |
10 |
4969 |
买入 |
| 09:50:42 |
9.74 |
1 |
4970 |
买入 |
| 09:50:45 |
9.74 |
1 |
4971 |
买入 |
| 09:50:48 |
9.74 |
21 |
4992 |
买入 |
| 09:50:54 |
9.75 |
10 |
5002 |
买入 |
| 09:50:57 |
9.75 |
54 |
5056 |
卖出 |
| 09:51:09 |
9.74 |
83 |
5139 |
卖出 |
| 09:51:15 |
9.74 |
2 |
5141 |
买入 |
| 09:51:18 |
9.74 |
1 |
5142 |
买入 |
| 09:51:36 |
9.71 |
1 |
5143 |
卖出 |
| 09:52:12 |
9.73 |
50 |
5193 |
买入 |
| 09:52:21 |
9.73 |
2 |
5195 |
卖出 |
| 09:52:27 |
9.73 |
6 |
5201 |
卖出 |
| 09:53:00 |
9.74 |
40 |
5241 |
买入 |
| 09:53:03 |
9.73 |
1 |
5242 |
卖出 |
| 09:53:09 |
9.74 |
4 |
5246 |
买入 |
| 09:53:12 |
9.74 |
9 |
5255 |
买入 |
| 09:53:18 |
9.74 |
21 |
5276 |
买入 |
| 09:53:21 |
9.74 |
7 |
5283 |
买入 |
| 09:53:24 |
9.75 |
13 |
5296 |
买入 |
| 09:53:27 |
9.75 |
3 |
5299 |
买入 |
| 09:53:33 |
9.75 |
1 |
5300 |
买入 |