金石亚药[300434]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.13 |
21 |
21 |
集合竞价 |
| 09:16:51 |
8.18 |
21 |
21 |
集合竞价 |
| 09:19:51 |
8.13 |
21 |
21 |
集合竞价 |
| 09:20:03 |
8.13 |
21 |
21 |
集合竞价 |
| 09:23:57 |
8.13 |
21 |
21 |
集合竞价 |
| 09:24:15 |
8.13 |
21 |
21 |
集合竞价 |
| 09:24:51 |
8.18 |
21 |
21 |
集合竞价 |
| 09:25:00 |
8.18 |
21 |
21 |
集合竞价 |
| 09:25:03 |
8.26 |
32 |
53 |
卖出 |
| 09:30:06 |
8.27 |
1 |
54 |
卖出 |
| 09:30:09 |
8.39 |
21 |
75 |
买入 |
| 09:30:12 |
8.27 |
27 |
102 |
卖出 |
| 09:30:15 |
8.28 |
3 |
105 |
卖出 |
| 09:30:18 |
8.28 |
25 |
130 |
买入 |
| 09:30:21 |
8.37 |
2 |
132 |
买入 |
| 09:30:24 |
8.26 |
85 |
217 |
卖出 |
| 09:30:27 |
8.28 |
38 |
255 |
卖出 |
| 09:30:33 |
8.26 |
66 |
321 |
卖出 |
| 09:30:36 |
8.21 |
7 |
328 |
卖出 |
| 09:30:42 |
8.2 |
8 |
336 |
卖出 |
| 09:30:51 |
8.22 |
26 |
362 |
卖出 |
| 09:30:57 |
8.26 |
3 |
365 |
买入 |
| 09:31:00 |
8.22 |
11 |
376 |
卖出 |
| 09:31:03 |
8.26 |
8 |
384 |
买入 |
| 09:31:09 |
8.33 |
22 |
406 |
买入 |
| 09:31:12 |
8.31 |
2 |
408 |
卖出 |
| 09:31:15 |
8.29 |
14 |
422 |
卖出 |
| 09:31:24 |
8.29 |
11 |
433 |
卖出 |
| 09:31:27 |
8.29 |
10 |
443 |
卖出 |
| 09:31:33 |
8.29 |
1 |
444 |
买入 |
| 09:31:36 |
8.27 |
10 |
454 |
卖出 |
| 09:31:39 |
8.29 |
40 |
494 |
买入 |
| 09:31:42 |
8.29 |
12 |
506 |
买入 |
| 09:31:48 |
8.26 |
6 |
512 |
卖出 |
| 09:31:54 |
8.29 |
45 |
557 |
买入 |
| 09:32:03 |
8.25 |
2 |
559 |
卖出 |
| 09:32:12 |
8.25 |
12 |
571 |
卖出 |
| 09:32:15 |
8.26 |
8 |
579 |
买入 |
| 09:32:18 |
8.25 |
6 |
585 |
卖出 |
| 09:32:27 |
8.27 |
27 |
612 |
买入 |
| 09:32:33 |
8.25 |
218 |
830 |
卖出 |
| 09:32:36 |
8.26 |
7 |
837 |
卖出 |
| 09:32:48 |
8.28 |
4 |
841 |
买入 |
| 09:32:51 |
8.27 |
5 |
846 |
卖出 |
| 09:32:57 |
8.28 |
4 |
850 |
买入 |
| 09:33:00 |
8.27 |
11 |
861 |
卖出 |
| 09:33:03 |
8.27 |
9 |
870 |
卖出 |
| 09:33:06 |
8.27 |
7 |
877 |
卖出 |
| 09:33:15 |
8.25 |
4 |
881 |
卖出 |
| 09:33:24 |
8.27 |
6 |
887 |
卖出 |
| 09:33:27 |
8.27 |
13 |
900 |
卖出 |
| 09:33:33 |
8.26 |
23 |
923 |
卖出 |
| 09:33:39 |
8.25 |
4 |
927 |
卖出 |
| 09:33:48 |
8.25 |
16 |
943 |
卖出 |
| 09:33:54 |
8.25 |
6 |
949 |
买入 |
| 09:34:00 |
8.25 |
2 |
951 |
买入 |
| 09:34:03 |
8.24 |
13 |
964 |
卖出 |
| 09:34:06 |
8.26 |
88 |
1052 |
买入 |
| 09:34:09 |
8.26 |
6 |
1058 |
卖出 |
| 09:34:12 |
8.26 |
6 |
1064 |
卖出 |
| 09:34:15 |
8.28 |
10 |
1074 |
买入 |
| 09:34:18 |
8.27 |
6 |
1080 |
卖出 |
| 09:34:21 |
8.29 |
13 |
1093 |
买入 |
| 09:34:24 |
8.29 |
3 |
1096 |
买入 |
| 09:34:27 |
8.27 |
62 |
1158 |
卖出 |
| 09:34:33 |
8.29 |
1 |
1159 |
买入 |
| 09:34:42 |
8.26 |
7 |
1166 |
卖出 |
| 09:35:00 |
8.28 |
10 |
1176 |
买入 |
| 09:35:03 |
8.3 |
31 |
1207 |
买入 |
| 09:35:06 |
8.28 |
7 |
1214 |
卖出 |
| 09:35:09 |
8.35 |
7 |
1221 |
买入 |
| 09:35:15 |
8.35 |
2 |
1223 |
买入 |
| 09:35:24 |
8.3 |
5 |
1228 |
卖出 |
| 09:35:33 |
8.34 |
5 |
1233 |
买入 |
| 09:35:36 |
8.38 |
28 |
1261 |
买入 |
| 09:35:39 |
8.3 |
7 |
1268 |
卖出 |
| 09:35:45 |
8.36 |
10 |
1278 |
买入 |
| 09:35:51 |
8.3 |
52 |
1330 |
卖出 |
| 09:35:54 |
8.3 |
12 |
1342 |
卖出 |
| 09:35:57 |
8.3 |
130 |
1472 |
买入 |
| 09:36:00 |
8.31 |
35 |
1507 |
买入 |
| 09:36:03 |
8.29 |
7 |
1514 |
卖出 |
| 09:36:12 |
8.3 |
7 |
1521 |
卖出 |
| 09:36:15 |
8.31 |
21 |
1542 |
买入 |
| 09:36:18 |
8.32 |
15 |
1557 |
买入 |
| 09:36:27 |
8.32 |
1 |
1558 |
买入 |
| 09:36:30 |
8.3 |
37 |
1595 |
卖出 |
| 09:36:33 |
8.32 |
1 |
1596 |
买入 |
| 09:36:36 |
8.31 |
13 |
1609 |
卖出 |
| 09:36:39 |
8.3 |
1 |
1610 |
买入 |
| 09:36:42 |
8.3 |
1 |
1611 |
买入 |
| 09:36:45 |
8.33 |
2 |
1613 |
买入 |
| 09:36:51 |
8.3 |
7 |
1620 |
卖出 |
| 09:37:00 |
8.31 |
11 |
1631 |
卖出 |
| 09:37:03 |
8.32 |
1 |
1632 |
买入 |
| 09:37:09 |
8.32 |
2 |
1634 |
卖出 |
| 09:37:12 |
8.33 |
2 |
1636 |
买入 |
| 09:37:15 |
8.31 |
18 |
1654 |
卖出 |
| 09:37:18 |
8.36 |
7 |
1661 |
买入 |
| 09:37:21 |
8.32 |
9 |
1670 |
卖出 |
| 09:37:24 |
8.33 |
2 |
1672 |
卖出 |
| 09:37:30 |
8.33 |
3 |
1675 |
买入 |
| 09:37:33 |
8.33 |
6 |
1681 |
买入 |
| 09:37:36 |
8.34 |
15 |
1696 |
买入 |
| 09:37:39 |
8.33 |
8 |
1704 |
卖出 |
| 09:37:45 |
8.36 |
4 |
1708 |
买入 |
| 09:37:54 |
8.36 |
122 |
1830 |
买入 |
| 09:37:57 |
8.34 |
4 |
1834 |
卖出 |
| 09:38:00 |
8.35 |
4 |
1838 |
买入 |
| 09:38:03 |
8.34 |
8 |
1846 |
卖出 |
| 09:38:06 |
8.35 |
4 |
1850 |
买入 |
| 09:38:09 |
8.34 |
75 |
1925 |
卖出 |
| 09:38:12 |
8.33 |
4 |
1929 |
卖出 |
| 09:38:15 |
8.34 |
3 |
1932 |
买入 |
| 09:38:18 |
8.34 |
22 |
1954 |
买入 |
| 09:38:21 |
8.33 |
6 |
1960 |
卖出 |
| 09:38:27 |
8.33 |
21 |
1981 |
买入 |
| 09:38:30 |
8.34 |
20 |
2001 |
买入 |
| 09:38:33 |
8.33 |
30 |
2031 |
卖出 |
| 09:38:36 |
8.32 |
122 |
2153 |
卖出 |
| 09:38:39 |
8.32 |
2 |
2155 |
买入 |
| 09:38:42 |
8.32 |
6 |
2161 |
买入 |
| 09:38:45 |
8.35 |
7 |
2168 |
买入 |
| 09:39:00 |
8.31 |
4 |
2172 |
卖出 |
| 09:39:03 |
8.35 |
3 |
2175 |
买入 |
| 09:39:06 |
8.31 |
5 |
2180 |
卖出 |
| 09:39:09 |
8.35 |
5 |
2185 |
买入 |
| 09:39:15 |
8.35 |
5 |
2190 |
买入 |
| 09:39:18 |
8.31 |
23 |
2213 |
卖出 |
| 09:39:21 |
8.32 |
1 |
2214 |
卖出 |
| 09:39:24 |
8.31 |
7 |
2221 |
卖出 |
| 09:39:27 |
8.32 |
2 |
2223 |
卖出 |
| 09:39:30 |
8.31 |
4 |
2227 |
卖出 |
| 09:39:33 |
8.3 |
152 |
2379 |
卖出 |
| 09:39:36 |
8.32 |
1 |
2380 |
买入 |
| 09:39:39 |
8.32 |
118 |
2498 |
买入 |
| 09:39:42 |
8.32 |
123 |
2621 |
卖出 |
| 09:39:45 |
8.32 |
1 |
2622 |
卖出 |
| 09:39:48 |
8.31 |
12 |
2634 |
卖出 |
| 09:39:51 |
8.3 |
92 |
2726 |
卖出 |
| 09:39:54 |
8.3 |
5 |
2731 |
卖出 |
| 09:39:57 |
8.29 |
4 |
2735 |
卖出 |
| 09:40:00 |
8.3 |
2 |
2737 |
买入 |
| 09:40:03 |
8.3 |
3 |
2740 |
买入 |
| 09:40:06 |
8.29 |
7 |
2747 |
卖出 |
| 09:40:09 |
8.29 |
9 |
2756 |
卖出 |
| 09:40:12 |
8.29 |
5 |
2761 |
卖出 |
| 09:40:15 |
8.3 |
1 |
2762 |
买入 |
| 09:40:18 |
8.29 |
5 |
2767 |
卖出 |
| 09:40:24 |
8.3 |
25 |
2792 |
买入 |
| 09:40:27 |
8.3 |
8 |
2800 |
买入 |
| 09:40:30 |
8.31 |
105 |
2905 |
买入 |
| 09:40:36 |
8.35 |
93 |
2998 |
买入 |
| 09:40:39 |
8.35 |
1 |
2999 |
买入 |
| 09:40:45 |
8.35 |
1 |
3000 |
买入 |
| 09:40:51 |
8.33 |
5 |
3005 |
卖出 |
| 09:41:00 |
8.33 |
4 |
3009 |
卖出 |
| 09:41:03 |
8.35 |
2 |
3011 |
买入 |
| 09:41:06 |
8.34 |
1 |
3012 |
买入 |
| 09:41:09 |
8.34 |
6 |
3018 |
买入 |
| 09:41:15 |
8.35 |
9 |
3027 |
买入 |
| 09:41:18 |
8.35 |
1 |
3028 |
买入 |
| 09:41:24 |
8.34 |
4 |
3032 |
卖出 |
| 09:41:27 |
8.35 |
1 |
3033 |
买入 |
| 09:41:30 |
8.34 |
5 |
3038 |
卖出 |
| 09:41:33 |
8.35 |
30 |
3068 |
买入 |
| 09:41:36 |
8.35 |
1 |
3069 |
买入 |
| 09:41:39 |
8.35 |
1 |
3070 |
买入 |
| 09:41:42 |
8.35 |
2 |
3072 |
买入 |
| 09:41:45 |
8.35 |
2 |
3074 |
买入 |
| 09:41:48 |
8.35 |
7 |
3081 |
买入 |
| 09:41:54 |
8.34 |
60 |
3141 |
卖出 |
| 09:41:57 |
8.34 |
26 |
3167 |
卖出 |
| 09:42:00 |
8.34 |
1 |
3168 |
买入 |
| 09:42:03 |
8.34 |
6 |
3174 |
买入 |
| 09:42:06 |
8.33 |
9 |
3183 |
卖出 |
| 09:42:09 |
8.34 |
1 |
3184 |
买入 |
| 09:42:12 |
8.34 |
8 |
3192 |
买入 |
| 09:42:15 |
8.34 |
2 |
3194 |
买入 |
| 09:42:18 |
8.34 |
1 |
3195 |
买入 |
| 09:42:27 |
8.34 |
5 |
3200 |
买入 |
| 09:42:30 |
8.34 |
1 |
3201 |
买入 |
| 09:42:33 |
8.33 |
16 |
3217 |
卖出 |
| 09:42:36 |
8.33 |
42 |
3259 |
买入 |
| 09:42:39 |
8.32 |
9 |
3268 |
卖出 |
| 09:42:42 |
8.32 |
8 |
3276 |
买入 |
| 09:42:45 |
8.32 |
66 |
3342 |
买入 |
| 09:42:48 |
8.32 |
11 |
3353 |
买入 |
| 09:42:51 |
8.3 |
5 |
3358 |
卖出 |
| 09:42:57 |
8.31 |
1 |
3359 |
买入 |
| 09:43:00 |
8.32 |
17 |
3376 |
买入 |
| 09:43:03 |
8.33 |
7 |
3383 |
买入 |
| 09:43:06 |
8.33 |
1 |
3384 |
买入 |
| 09:43:09 |
8.32 |
1 |
3385 |
买入 |
| 09:43:12 |
8.32 |
1 |
3386 |
买入 |
| 09:43:15 |
8.32 |
1 |
3387 |
买入 |
| 09:43:18 |
8.32 |
3 |
3390 |
买入 |
| 09:43:24 |
8.31 |
7 |
3397 |
卖出 |
| 09:43:27 |
8.32 |
1 |
3398 |
买入 |
| 09:43:30 |
8.31 |
15 |
3413 |
卖出 |
| 09:43:33 |
8.32 |
29 |
3442 |
买入 |
| 09:43:36 |
8.31 |
44 |
3486 |
卖出 |
| 09:43:39 |
8.3 |
69 |
3555 |
卖出 |
| 09:43:42 |
8.31 |
8 |
3563 |
买入 |
| 09:43:45 |
8.3 |
45 |
3608 |
卖出 |
| 09:43:48 |
8.3 |
3 |
3611 |
买入 |
| 09:43:57 |
8.3 |
5 |
3616 |
买入 |
| 09:44:03 |
8.3 |
18 |
3634 |
买入 |
| 09:44:06 |
8.3 |
1 |
3635 |
买入 |
| 09:44:09 |
8.31 |
21 |
3656 |
买入 |
| 09:44:12 |
8.31 |
133 |
3789 |
买入 |
| 09:44:15 |
8.3 |
3 |
3792 |
卖出 |
| 09:44:18 |
8.28 |
13 |
3805 |
卖出 |
| 09:44:27 |
8.3 |
6 |
3811 |
买入 |
| 09:44:30 |
8.3 |
1 |
3812 |
买入 |
| 09:44:33 |
8.3 |
2 |
3814 |
买入 |
| 09:44:36 |
8.29 |
5 |
3819 |
卖出 |
| 09:44:39 |
8.29 |
2 |
3821 |
买入 |
| 09:44:42 |
8.28 |
4 |
3825 |
卖出 |
| 09:44:45 |
8.28 |
7 |
3832 |
买入 |
| 09:44:48 |
8.28 |
39 |
3871 |
买入 |
| 09:44:51 |
8.27 |
12 |
3883 |
卖出 |
| 09:44:57 |
8.26 |
4 |
3887 |
卖出 |
| 09:45:00 |
8.26 |
1 |
3888 |
买入 |
| 09:45:03 |
8.26 |
111 |
3999 |
买入 |
| 09:45:06 |
8.26 |
1 |
4000 |
买入 |
| 09:45:09 |
8.26 |
34 |
4034 |
买入 |
| 09:45:12 |
8.25 |
23 |
4057 |
卖出 |
| 09:45:15 |
8.26 |
22 |
4079 |
买入 |
| 09:45:18 |
8.26 |
2 |
4081 |
买入 |
| 09:45:21 |
8.26 |
1 |
4082 |
买入 |
| 09:45:24 |
8.25 |
10 |
4092 |
卖出 |
| 09:45:30 |
8.26 |
11 |
4103 |
买入 |
| 09:45:33 |
8.26 |
1 |
4104 |
买入 |
| 09:45:36 |
8.26 |
2 |
4106 |
买入 |
| 09:45:39 |
8.26 |
11 |
4117 |
买入 |
| 09:45:45 |
8.26 |
2 |
4119 |
买入 |
| 09:45:48 |
8.26 |
1 |
4120 |
买入 |
| 09:45:51 |
8.26 |
116 |
4236 |
买入 |
| 09:45:54 |
8.28 |
7 |
4243 |
买入 |
| 09:45:57 |
8.26 |
1 |
4244 |
卖出 |
| 09:46:00 |
8.28 |
1 |
4245 |
买入 |
| 09:46:03 |
8.28 |
1 |
4246 |
买入 |
| 09:46:06 |
8.28 |
2 |
4248 |
买入 |
| 09:46:09 |
8.28 |
2 |
4250 |
买入 |
| 09:46:15 |
8.27 |
4 |
4254 |
卖出 |
| 09:46:18 |
8.28 |
2 |
4256 |
买入 |
| 09:46:21 |
8.28 |
1 |
4257 |
买入 |
| 09:46:24 |
8.28 |
29 |
4286 |
买入 |
| 09:46:27 |
8.29 |
26 |
4312 |
买入 |
| 09:46:30 |
8.27 |
5 |
4317 |
卖出 |
| 09:46:33 |
8.28 |
3 |
4320 |
买入 |
| 09:46:36 |
8.29 |
56 |
4376 |
买入 |
| 09:46:39 |
8.29 |
1 |
4377 |
买入 |
| 09:46:45 |
8.29 |
3 |
4380 |
买入 |
| 09:46:48 |
8.29 |
1 |
4381 |
买入 |
| 09:46:51 |
8.29 |
2 |
4383 |
买入 |
| 09:46:54 |
8.3 |
216 |
4599 |
买入 |
| 09:47:00 |
8.31 |
1 |
4600 |
买入 |
| 09:47:03 |
8.31 |
1 |
4601 |
买入 |
| 09:47:06 |
8.31 |
2 |
4603 |
买入 |
| 09:47:09 |
8.31 |
1 |
4604 |
买入 |
| 09:47:15 |
8.31 |
4 |
4608 |
买入 |
| 09:47:18 |
8.32 |
1 |
4609 |
买入 |
| 09:47:21 |
8.32 |
1 |
4610 |
买入 |
| 09:47:24 |
8.33 |
7 |
4617 |
买入 |
| 09:47:30 |
8.33 |
1 |
4618 |
买入 |
| 09:47:33 |
8.33 |
1 |
4619 |
买入 |
| 09:47:36 |
8.33 |
2 |
4621 |
买入 |
| 09:47:39 |
8.32 |
1 |
4622 |
卖出 |
| 09:47:45 |
8.33 |
12 |
4634 |
买入 |
| 09:47:48 |
8.33 |
1 |
4635 |
买入 |
| 09:47:51 |
8.33 |
1 |
4636 |
买入 |
| 09:48:00 |
8.33 |
37 |
4673 |
买入 |
| 09:48:03 |
8.33 |
1 |
4674 |
买入 |
| 09:48:06 |
8.32 |
19 |
4693 |
卖出 |
| 09:48:09 |
8.31 |
17 |
4710 |
卖出 |
| 09:48:12 |
8.3 |
6 |
4716 |
卖出 |
| 09:48:15 |
8.31 |
2 |
4718 |
买入 |
| 09:48:18 |
8.31 |
61 |
4779 |
买入 |
| 09:48:21 |
8.31 |
29 |
4808 |
卖出 |
| 09:48:24 |
8.29 |
67 |
4875 |
卖出 |
| 09:48:30 |
8.3 |
29 |
4904 |
买入 |
| 09:48:33 |
8.31 |
1 |
4905 |
买入 |
| 09:48:36 |
8.31 |
4 |
4909 |
买入 |
| 09:48:39 |
8.31 |
1 |
4910 |
买入 |
| 09:48:45 |
8.31 |
2 |
4912 |
买入 |
| 09:48:48 |
8.31 |
1 |
4913 |
买入 |
| 09:49:00 |
8.31 |
1 |
4914 |
买入 |
| 09:49:03 |
8.31 |
12 |
4926 |
买入 |
| 09:49:06 |
8.29 |
5 |
4931 |
卖出 |
| 09:49:09 |
8.3 |
1 |
4932 |
买入 |
| 09:49:12 |
8.31 |
6 |
4938 |
买入 |
| 09:49:15 |
8.31 |
11 |
4949 |
买入 |
| 09:49:18 |
8.31 |
1 |
4950 |
买入 |
| 09:49:21 |
8.31 |
15 |
4965 |
买入 |
| 09:49:24 |
8.3 |
10 |
4975 |
卖出 |
| 09:49:27 |
8.3 |
12 |
4987 |
买入 |
| 09:49:30 |
8.3 |
14 |
5001 |
买入 |
| 09:49:33 |
8.3 |
40 |
5041 |
买入 |