金力永磁[300748]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
29.7 |
15 |
15 |
集合竞价 |
| 09:15:12 |
29.66 |
63 |
63 |
集合竞价 |
| 09:15:39 |
29.6 |
66 |
66 |
集合竞价 |
| 09:15:48 |
29.68 |
68 |
68 |
集合竞价 |
| 09:16:06 |
29.68 |
66 |
66 |
集合竞价 |
| 09:16:24 |
29.68 |
66 |
66 |
集合竞价 |
| 09:16:33 |
29.68 |
66 |
66 |
集合竞价 |
| 09:16:42 |
29.68 |
66 |
66 |
集合竞价 |
| 09:17:54 |
29.68 |
66 |
66 |
集合竞价 |
| 09:18:03 |
29.68 |
66 |
66 |
集合竞价 |
| 09:18:21 |
29.7 |
66 |
66 |
集合竞价 |
| 09:19:15 |
29.7 |
66 |
66 |
集合竞价 |
| 09:19:33 |
29.7 |
66 |
66 |
集合竞价 |
| 09:20:00 |
29.7 |
66 |
66 |
集合竞价 |
| 09:20:12 |
29.7 |
66 |
66 |
集合竞价 |
| 09:20:21 |
29.7 |
66 |
66 |
集合竞价 |
| 09:20:30 |
29.7 |
66 |
66 |
集合竞价 |
| 09:20:39 |
29.7 |
66 |
66 |
集合竞价 |
| 09:21:15 |
29.7 |
66 |
66 |
集合竞价 |
| 09:22:09 |
29.7 |
66 |
66 |
集合竞价 |
| 09:22:36 |
29.7 |
66 |
66 |
集合竞价 |
| 09:22:45 |
29.7 |
66 |
66 |
集合竞价 |
| 09:22:54 |
29.7 |
66 |
66 |
集合竞价 |
| 09:23:03 |
29.7 |
76 |
76 |
集合竞价 |
| 09:23:12 |
29.7 |
76 |
76 |
集合竞价 |
| 09:23:30 |
29.7 |
77 |
77 |
集合竞价 |
| 09:23:39 |
29.7 |
84 |
84 |
集合竞价 |
| 09:23:48 |
29.7 |
87 |
87 |
集合竞价 |
| 09:23:57 |
29.7 |
87 |
87 |
集合竞价 |
| 09:24:06 |
29.7 |
117 |
117 |
集合竞价 |
| 09:24:15 |
29.7 |
118 |
118 |
集合竞价 |
| 09:24:24 |
29.74 |
136 |
136 |
集合竞价 |
| 09:24:42 |
29.74 |
136 |
136 |
集合竞价 |
| 09:24:51 |
29.75 |
136 |
136 |
集合竞价 |
| 09:25:00 |
29.83 |
137 |
137 |
集合竞价 |
| 09:25:03 |
30.04 |
137 |
274 |
卖出 |
| 09:30:03 |
30.5 |
125 |
399 |
买入 |
| 09:30:06 |
30.48 |
17 |
416 |
卖出 |
| 09:30:09 |
30.22 |
48 |
464 |
卖出 |
| 09:30:12 |
30.07 |
64 |
528 |
卖出 |
| 09:30:15 |
30.23 |
88 |
616 |
买入 |
| 09:30:18 |
30.28 |
19 |
635 |
买入 |
| 09:30:21 |
30.36 |
74 |
709 |
买入 |
| 09:30:24 |
30.4 |
36 |
745 |
买入 |
| 09:30:27 |
30.41 |
80 |
825 |
卖出 |
| 09:30:30 |
30.4 |
32 |
857 |
卖出 |
| 09:30:33 |
30.42 |
37 |
894 |
买入 |
| 09:30:36 |
30.42 |
18 |
912 |
买入 |
| 09:30:39 |
30.52 |
42 |
954 |
买入 |
| 09:30:42 |
30.45 |
26 |
980 |
卖出 |
| 09:30:45 |
30.44 |
14 |
994 |
卖出 |
| 09:30:48 |
30.5 |
27 |
1021 |
买入 |
| 09:30:51 |
30.5 |
41 |
1062 |
卖出 |
| 09:30:54 |
30.54 |
69 |
1131 |
买入 |
| 09:30:57 |
30.58 |
38 |
1169 |
买入 |
| 09:31:00 |
30.56 |
48 |
1217 |
卖出 |
| 09:31:03 |
30.58 |
181 |
1398 |
买入 |
| 09:31:06 |
30.5 |
54 |
1452 |
卖出 |
| 09:31:09 |
30.53 |
54 |
1506 |
买入 |
| 09:31:12 |
30.59 |
177 |
1683 |
买入 |
| 09:31:15 |
30.62 |
123 |
1806 |
买入 |
| 09:31:18 |
30.6 |
89 |
1895 |
卖出 |
| 09:31:21 |
30.62 |
19 |
1914 |
买入 |
| 09:31:24 |
30.65 |
56 |
1970 |
买入 |
| 09:31:27 |
30.65 |
153 |
2123 |
买入 |
| 09:31:30 |
30.65 |
49 |
2172 |
卖出 |
| 09:31:33 |
30.66 |
21 |
2193 |
买入 |
| 09:31:36 |
30.65 |
135 |
2328 |
买入 |
| 09:31:39 |
30.63 |
37 |
2365 |
卖出 |
| 09:31:42 |
30.6 |
8 |
2373 |
卖出 |
| 09:31:45 |
30.56 |
42 |
2415 |
卖出 |
| 09:31:48 |
30.55 |
30 |
2445 |
卖出 |
| 09:31:51 |
30.54 |
12 |
2457 |
卖出 |
| 09:31:54 |
30.53 |
30 |
2487 |
买入 |
| 09:31:57 |
30.5 |
52 |
2539 |
卖出 |
| 09:32:00 |
30.48 |
144 |
2683 |
卖出 |
| 09:32:03 |
30.49 |
190 |
2873 |
买入 |
| 09:32:06 |
30.49 |
4 |
2877 |
买入 |
| 09:32:09 |
30.6 |
149 |
3026 |
买入 |
| 09:32:12 |
30.6 |
76 |
3102 |
买入 |
| 09:32:15 |
30.61 |
75 |
3177 |
买入 |
| 09:32:18 |
30.68 |
107 |
3284 |
买入 |
| 09:32:21 |
30.66 |
42 |
3326 |
卖出 |
| 09:32:24 |
30.76 |
208 |
3534 |
买入 |
| 09:32:27 |
30.77 |
4 |
3538 |
买入 |
| 09:32:30 |
30.72 |
103 |
3641 |
卖出 |
| 09:32:33 |
30.72 |
160 |
3801 |
卖出 |
| 09:32:36 |
30.77 |
53 |
3854 |
买入 |
| 09:32:39 |
30.71 |
78 |
3932 |
卖出 |
| 09:32:42 |
30.72 |
9 |
3941 |
买入 |
| 09:32:45 |
30.72 |
39 |
3980 |
买入 |
| 09:32:48 |
30.73 |
40 |
4020 |
买入 |
| 09:32:51 |
30.69 |
237 |
4257 |
卖出 |
| 09:32:54 |
30.65 |
30 |
4287 |
卖出 |
| 09:32:57 |
30.66 |
84 |
4371 |
买入 |
| 09:33:00 |
30.65 |
4 |
4375 |
卖出 |
| 09:33:03 |
30.59 |
31 |
4406 |
卖出 |
| 09:33:06 |
30.65 |
8 |
4414 |
买入 |
| 09:33:09 |
30.6 |
36 |
4450 |
卖出 |
| 09:33:12 |
30.58 |
51 |
4501 |
卖出 |
| 09:33:15 |
30.64 |
189 |
4690 |
买入 |
| 09:33:18 |
30.67 |
444 |
5134 |
买入 |
| 09:33:21 |
30.67 |
19 |
5153 |
卖出 |
| 09:33:24 |
30.72 |
64 |
5217 |
买入 |
| 09:33:27 |
30.68 |
42 |
5259 |
卖出 |
| 09:33:30 |
30.67 |
44 |
5303 |
卖出 |
| 09:33:33 |
30.68 |
43 |
5346 |
买入 |
| 09:33:36 |
30.7 |
8 |
5354 |
买入 |
| 09:33:39 |
30.69 |
39 |
5393 |
卖出 |
| 09:33:42 |
30.7 |
18 |
5411 |
买入 |
| 09:33:45 |
30.69 |
73 |
5484 |
卖出 |
| 09:33:48 |
30.69 |
31 |
5515 |
卖出 |
| 09:33:51 |
30.69 |
9 |
5524 |
买入 |
| 09:33:54 |
30.69 |
55 |
5579 |
买入 |
| 09:33:57 |
30.69 |
22 |
5601 |
买入 |
| 09:34:00 |
30.65 |
44 |
5645 |
卖出 |
| 09:34:03 |
30.68 |
31 |
5676 |
买入 |
| 09:34:06 |
30.65 |
30 |
5706 |
卖出 |
| 09:34:09 |
30.65 |
4 |
5710 |
买入 |
| 09:34:12 |
30.66 |
17 |
5727 |
买入 |
| 09:34:15 |
30.66 |
39 |
5766 |
卖出 |
| 09:34:18 |
30.69 |
7 |
5773 |
买入 |
| 09:34:21 |
30.68 |
44 |
5817 |
卖出 |
| 09:34:24 |
30.68 |
69 |
5886 |
卖出 |
| 09:34:27 |
30.69 |
32 |
5918 |
买入 |
| 09:34:30 |
30.68 |
14 |
5932 |
买入 |
| 09:34:33 |
30.65 |
106 |
6038 |
卖出 |
| 09:34:36 |
30.67 |
16 |
6054 |
买入 |
| 09:34:39 |
30.65 |
2 |
6056 |
卖出 |
| 09:34:42 |
30.65 |
1 |
6057 |
买入 |
| 09:34:45 |
30.65 |
12 |
6069 |
买入 |
| 09:34:48 |
30.63 |
6 |
6075 |
卖出 |
| 09:34:51 |
30.65 |
125 |
6200 |
买入 |
| 09:34:54 |
30.63 |
30 |
6230 |
卖出 |
| 09:34:57 |
30.66 |
67 |
6297 |
买入 |
| 09:35:00 |
30.65 |
43 |
6340 |
卖出 |
| 09:35:03 |
30.63 |
70 |
6410 |
卖出 |
| 09:35:06 |
30.68 |
122 |
6532 |
买入 |
| 09:35:09 |
30.71 |
110 |
6642 |
买入 |
| 09:35:12 |
30.72 |
88 |
6730 |
买入 |
| 09:35:15 |
30.75 |
180 |
6910 |
买入 |
| 09:35:18 |
30.76 |
82 |
6992 |
买入 |
| 09:35:21 |
30.76 |
112 |
7104 |
买入 |
| 09:35:24 |
30.77 |
58 |
7162 |
买入 |
| 09:35:27 |
30.78 |
146 |
7308 |
买入 |
| 09:35:30 |
30.76 |
313 |
7621 |
卖出 |
| 09:35:33 |
30.75 |
24 |
7645 |
卖出 |
| 09:35:36 |
30.76 |
7 |
7652 |
买入 |
| 09:35:39 |
30.76 |
165 |
7817 |
买入 |
| 09:35:42 |
30.76 |
14 |
7831 |
买入 |
| 09:35:45 |
30.76 |
17 |
7848 |
买入 |
| 09:35:48 |
30.77 |
93 |
7941 |
买入 |
| 09:35:51 |
30.75 |
63 |
8004 |
卖出 |
| 09:35:54 |
30.76 |
91 |
8095 |
买入 |
| 09:35:57 |
30.77 |
26 |
8121 |
买入 |
| 09:36:00 |
30.76 |
29 |
8150 |
卖出 |
| 09:36:03 |
30.76 |
50 |
8200 |
卖出 |
| 09:36:06 |
30.75 |
77 |
8277 |
卖出 |
| 09:36:09 |
30.66 |
127 |
8404 |
卖出 |
| 09:36:12 |
30.69 |
71 |
8475 |
买入 |
| 09:36:15 |
30.65 |
3 |
8478 |
卖出 |
| 09:36:18 |
30.66 |
24 |
8502 |
买入 |
| 09:36:21 |
30.69 |
12 |
8514 |
买入 |
| 09:36:24 |
30.69 |
20 |
8534 |
卖出 |
| 09:36:27 |
30.72 |
1 |
8535 |
买入 |
| 09:36:30 |
30.69 |
20 |
8555 |
卖出 |
| 09:36:33 |
30.69 |
11 |
8566 |
买入 |
| 09:36:36 |
30.69 |
3 |
8569 |
卖出 |
| 09:36:39 |
30.69 |
8 |
8577 |
买入 |
| 09:36:42 |
30.69 |
5 |
8582 |
卖出 |
| 09:36:45 |
30.66 |
74 |
8656 |
卖出 |
| 09:36:48 |
30.65 |
13 |
8669 |
卖出 |
| 09:36:51 |
30.69 |
56 |
8725 |
买入 |
| 09:36:54 |
30.66 |
7 |
8732 |
卖出 |
| 09:36:57 |
30.65 |
5 |
8737 |
卖出 |
| 09:37:00 |
30.66 |
40 |
8777 |
买入 |
| 09:37:03 |
30.66 |
17 |
8794 |
卖出 |
| 09:37:06 |
30.69 |
6 |
8800 |
买入 |
| 09:37:09 |
30.69 |
26 |
8826 |
买入 |
| 09:37:12 |
30.69 |
1 |
8827 |
卖出 |
| 09:37:15 |
30.66 |
41 |
8868 |
卖出 |
| 09:37:18 |
30.69 |
19 |
8887 |
买入 |
| 09:37:21 |
30.69 |
14 |
8901 |
买入 |
| 09:37:24 |
30.69 |
1 |
8902 |
买入 |
| 09:37:27 |
30.67 |
8 |
8910 |
卖出 |
| 09:37:30 |
30.66 |
6 |
8916 |
卖出 |
| 09:37:33 |
30.65 |
20 |
8936 |
卖出 |
| 09:37:36 |
30.67 |
15 |
8951 |
买入 |
| 09:37:39 |
30.64 |
52 |
9003 |
卖出 |
| 09:37:42 |
30.6 |
21 |
9024 |
卖出 |
| 09:37:45 |
30.62 |
3 |
9027 |
买入 |
| 09:37:48 |
30.56 |
27 |
9054 |
卖出 |
| 09:37:51 |
30.6 |
16 |
9070 |
买入 |
| 09:37:54 |
30.61 |
9 |
9079 |
买入 |
| 09:37:57 |
30.61 |
2 |
9081 |
买入 |
| 09:38:00 |
30.6 |
18 |
9099 |
卖出 |
| 09:38:03 |
30.61 |
18 |
9117 |
卖出 |
| 09:38:06 |
30.6 |
48 |
9165 |
卖出 |
| 09:38:09 |
30.61 |
20 |
9185 |
买入 |
| 09:38:12 |
30.61 |
48 |
9233 |
买入 |
| 09:38:15 |
30.61 |
32 |
9265 |
卖出 |
| 09:38:18 |
30.62 |
20 |
9285 |
买入 |
| 09:38:24 |
30.64 |
15 |
9300 |
买入 |
| 09:38:27 |
30.62 |
77 |
9377 |
卖出 |
| 09:38:30 |
30.62 |
6 |
9383 |
卖出 |
| 09:38:33 |
30.63 |
13 |
9396 |
买入 |
| 09:38:36 |
30.64 |
21 |
9417 |
买入 |
| 09:38:39 |
30.69 |
58 |
9475 |
买入 |
| 09:38:42 |
30.69 |
11 |
9486 |
买入 |
| 09:38:45 |
30.71 |
85 |
9571 |
买入 |
| 09:38:48 |
30.73 |
16 |
9587 |
买入 |
| 09:38:51 |
30.72 |
71 |
9658 |
卖出 |
| 09:38:54 |
30.75 |
3 |
9661 |
买入 |
| 09:38:57 |
30.75 |
4 |
9665 |
买入 |
| 09:39:00 |
30.75 |
5 |
9670 |
卖出 |
| 09:39:03 |
30.76 |
33 |
9703 |
买入 |
| 09:39:06 |
30.66 |
256 |
9959 |
卖出 |
| 09:39:09 |
30.7 |
32 |
9991 |
买入 |
| 09:39:12 |
30.66 |
19 |
10010 |
卖出 |
| 09:39:15 |
30.69 |
24 |
10034 |
买入 |
| 09:39:18 |
30.7 |
22 |
10056 |
买入 |
| 09:39:21 |
30.66 |
30 |
10086 |
卖出 |
| 09:39:24 |
30.7 |
2 |
10088 |
买入 |
| 09:39:27 |
30.7 |
17 |
10105 |
买入 |
| 09:39:30 |
30.67 |
8 |
10113 |
卖出 |
| 09:39:33 |
30.7 |
30 |
10143 |
买入 |
| 09:39:36 |
30.7 |
17 |
10160 |
买入 |
| 09:39:39 |
30.71 |
69 |
10229 |
买入 |
| 09:39:42 |
30.7 |
93 |
10322 |
卖出 |
| 09:39:45 |
30.7 |
71 |
10393 |
买入 |
| 09:39:48 |
30.76 |
248 |
10641 |
买入 |
| 09:39:51 |
30.77 |
105 |
10746 |
买入 |
| 09:39:54 |
30.75 |
43 |
10789 |
卖出 |
| 09:39:57 |
30.75 |
34 |
10823 |
卖出 |
| 09:40:00 |
30.77 |
35 |
10858 |
买入 |
| 09:40:03 |
30.75 |
32 |
10890 |
卖出 |
| 09:40:06 |
30.73 |
69 |
10959 |
卖出 |
| 09:40:09 |
30.7 |
168 |
11127 |
卖出 |
| 09:40:12 |
30.73 |
179 |
11306 |
买入 |
| 09:40:15 |
30.71 |
7 |
11313 |
卖出 |
| 09:40:18 |
30.72 |
35 |
11348 |
买入 |
| 09:40:21 |
30.74 |
33 |
11381 |
买入 |
| 09:40:24 |
30.72 |
30 |
11411 |
卖出 |
| 09:40:27 |
30.71 |
29 |
11440 |
买入 |
| 09:40:30 |
30.73 |
46 |
11486 |
买入 |
| 09:40:33 |
30.74 |
87 |
11573 |
买入 |
| 09:40:36 |
30.75 |
40 |
11613 |
买入 |
| 09:40:39 |
30.75 |
41 |
11654 |
买入 |
| 09:40:42 |
30.75 |
62 |
11716 |
买入 |
| 09:40:45 |
30.74 |
18 |
11734 |
卖出 |
| 09:40:48 |
30.73 |
3 |
11737 |
卖出 |
| 09:40:51 |
30.73 |
18 |
11755 |
卖出 |
| 09:40:54 |
30.73 |
21 |
11776 |
卖出 |
| 09:40:57 |
30.73 |
3 |
11779 |
买入 |
| 09:41:00 |
30.72 |
30 |
11809 |
卖出 |
| 09:41:03 |
30.72 |
30 |
11839 |
买入 |
| 09:41:06 |
30.71 |
2 |
11841 |
买入 |
| 09:41:09 |
30.7 |
8 |
11849 |
卖出 |
| 09:41:12 |
30.71 |
2 |
11851 |
买入 |
| 09:41:15 |
30.67 |
11 |
11862 |
卖出 |
| 09:41:18 |
30.67 |
7 |
11869 |
卖出 |
| 09:41:21 |
30.7 |
8 |
11877 |
买入 |
| 09:41:24 |
30.67 |
20 |
11897 |
卖出 |
| 09:41:27 |
30.67 |
15 |
11912 |
买入 |
| 09:41:30 |
30.67 |
11 |
11923 |
买入 |
| 09:41:33 |
30.7 |
21 |
11944 |
买入 |
| 09:41:36 |
30.67 |
26 |
11970 |
卖出 |
| 09:41:39 |
30.67 |
4 |
11974 |
买入 |
| 09:41:42 |
30.67 |
1 |
11975 |
买入 |
| 09:41:45 |
30.67 |
22 |
11997 |
买入 |
| 09:41:48 |
30.65 |
75 |
12072 |
卖出 |
| 09:41:51 |
30.66 |
15 |
12087 |
买入 |
| 09:41:54 |
30.65 |
12 |
12099 |
卖出 |
| 09:41:57 |
30.65 |
2 |
12101 |
卖出 |
| 09:42:00 |
30.65 |
9 |
12110 |
卖出 |
| 09:42:03 |
30.65 |
15 |
12125 |
卖出 |
| 09:42:06 |
30.64 |
15 |
12140 |
卖出 |
| 09:42:09 |
30.63 |
62 |
12202 |
卖出 |
| 09:42:12 |
30.63 |
26 |
12228 |
卖出 |
| 09:42:15 |
30.61 |
16 |
12244 |
卖出 |
| 09:42:18 |
30.56 |
25 |
12269 |
卖出 |
| 09:42:21 |
30.6 |
9 |
12278 |
买入 |
| 09:42:24 |
30.64 |
47 |
12325 |
买入 |
| 09:42:27 |
30.68 |
509 |
12834 |
买入 |
| 09:42:30 |
30.7 |
85 |
12919 |
买入 |
| 09:42:33 |
30.7 |
56 |
12975 |
买入 |
| 09:42:36 |
30.67 |
17 |
12992 |
卖出 |
| 09:42:39 |
30.67 |
53 |
13045 |
买入 |
| 09:42:42 |
30.69 |
34 |
13079 |
买入 |
| 09:42:45 |
30.7 |
97 |
13176 |
买入 |
| 09:42:48 |
30.7 |
68 |
13244 |
买入 |
| 09:42:51 |
30.69 |
57 |
13301 |
卖出 |
| 09:42:54 |
30.69 |
7 |
13308 |
卖出 |
| 09:42:57 |
30.72 |
406 |
13714 |
买入 |
| 09:43:00 |
30.75 |
420 |
14134 |
买入 |
| 09:43:03 |
30.73 |
50 |
14184 |
卖出 |
| 09:43:06 |
30.77 |
44 |
14228 |
买入 |
| 09:43:09 |
30.78 |
179 |
14407 |
买入 |
| 09:43:12 |
30.78 |
366 |
14773 |
买入 |
| 09:43:15 |
30.82 |
4 |
14777 |
买入 |