金鹰股份[600232]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
5.48 |
8 |
8 |
集合竞价 |
| 09:15:10 |
5.43 |
0 |
0 |
集合竞价 |
| 09:15:46 |
5.36 |
49 |
49 |
集合竞价 |
| 09:15:58 |
5.4 |
49 |
49 |
集合竞价 |
| 09:17:37 |
5.4 |
49 |
49 |
集合竞价 |
| 09:18:13 |
5.4 |
51 |
51 |
集合竞价 |
| 09:23:31 |
5.4 |
61 |
61 |
集合竞价 |
| 09:23:37 |
5.4 |
62 |
62 |
集合竞价 |
| 09:24:28 |
5.4 |
63 |
63 |
集合竞价 |
| 09:24:40 |
5.39 |
65 |
65 |
集合竞价 |
| 09:24:52 |
5.39 |
67 |
67 |
集合竞价 |
| 09:24:55 |
5.39 |
69 |
69 |
集合竞价 |
| 09:24:58 |
5.39 |
71 |
71 |
集合竞价 |
| 09:25:01 |
5.38 |
87 |
87 |
集合竞价 |
| 09:25:06 |
5.38 |
87 |
174 |
卖出 |
| 09:30:01 |
5.41 |
101 |
275 |
买入 |
| 09:30:04 |
5.38 |
128 |
403 |
卖出 |
| 09:30:07 |
5.38 |
100 |
503 |
买入 |
| 09:30:10 |
5.38 |
127 |
630 |
买入 |
| 09:30:13 |
5.37 |
83 |
713 |
卖出 |
| 09:30:16 |
5.38 |
71 |
784 |
买入 |
| 09:30:19 |
5.38 |
14 |
798 |
买入 |
| 09:30:22 |
5.38 |
6 |
804 |
买入 |
| 09:30:25 |
5.39 |
78 |
882 |
买入 |
| 09:30:28 |
5.35 |
38 |
920 |
卖出 |
| 09:30:31 |
5.38 |
45 |
965 |
买入 |
| 09:30:34 |
5.39 |
4 |
969 |
买入 |
| 09:30:37 |
5.36 |
1 |
970 |
卖出 |
| 09:30:40 |
5.35 |
36 |
1006 |
卖出 |
| 09:30:43 |
5.39 |
182 |
1188 |
买入 |
| 09:30:46 |
5.39 |
39 |
1227 |
买入 |
| 09:30:49 |
5.39 |
15 |
1242 |
买入 |
| 09:30:52 |
5.39 |
24 |
1266 |
买入 |
| 09:30:55 |
5.39 |
6 |
1272 |
买入 |
| 09:30:58 |
5.39 |
47 |
1319 |
买入 |
| 09:31:01 |
5.39 |
1 |
1320 |
买入 |
| 09:31:04 |
5.39 |
133 |
1453 |
买入 |
| 09:31:07 |
5.39 |
38 |
1491 |
买入 |
| 09:31:10 |
5.39 |
123 |
1614 |
买入 |
| 09:31:13 |
5.4 |
22 |
1636 |
买入 |
| 09:31:16 |
5.39 |
39 |
1675 |
卖出 |
| 09:31:19 |
5.39 |
42 |
1717 |
买入 |
| 09:31:22 |
5.39 |
25 |
1742 |
卖出 |
| 09:31:25 |
5.39 |
30 |
1772 |
买入 |
| 09:31:28 |
5.39 |
38 |
1810 |
买入 |
| 09:31:31 |
5.39 |
110 |
1920 |
买入 |
| 09:31:34 |
5.39 |
74 |
1994 |
卖出 |
| 09:31:37 |
5.39 |
27 |
2021 |
买入 |
| 09:31:40 |
5.39 |
10 |
2031 |
买入 |
| 09:31:43 |
5.4 |
85 |
2116 |
买入 |
| 09:31:46 |
5.4 |
29 |
2145 |
卖出 |
| 09:31:49 |
5.39 |
5 |
2150 |
卖出 |
| 09:31:52 |
5.4 |
2 |
2152 |
买入 |
| 09:31:55 |
5.39 |
38 |
2190 |
卖出 |
| 09:31:58 |
5.39 |
2 |
2192 |
卖出 |
| 09:32:01 |
5.38 |
61 |
2253 |
卖出 |
| 09:32:04 |
5.37 |
62 |
2315 |
卖出 |
| 09:32:07 |
5.37 |
22 |
2337 |
买入 |
| 09:32:10 |
5.37 |
41 |
2378 |
买入 |
| 09:32:13 |
5.39 |
76 |
2454 |
买入 |
| 09:32:16 |
5.39 |
6 |
2460 |
买入 |
| 09:32:19 |
5.4 |
3 |
2463 |
买入 |
| 09:32:22 |
5.4 |
2 |
2465 |
买入 |
| 09:32:25 |
5.4 |
1 |
2466 |
买入 |
| 09:32:28 |
5.4 |
1 |
2467 |
买入 |
| 09:32:37 |
5.4 |
1 |
2468 |
买入 |
| 09:32:40 |
5.4 |
2 |
2470 |
买入 |
| 09:32:46 |
5.39 |
22 |
2492 |
卖出 |
| 09:32:49 |
5.39 |
5 |
2497 |
卖出 |
| 09:32:52 |
5.39 |
30 |
2527 |
买入 |
| 09:32:55 |
5.39 |
23 |
2550 |
买入 |
| 09:33:01 |
5.38 |
13 |
2563 |
卖出 |
| 09:33:04 |
5.38 |
9 |
2572 |
卖出 |
| 09:33:07 |
5.39 |
2 |
2574 |
买入 |
| 09:33:10 |
5.39 |
1 |
2575 |
买入 |
| 09:33:13 |
5.38 |
33 |
2608 |
卖出 |
| 09:33:16 |
5.39 |
17 |
2625 |
买入 |
| 09:33:19 |
5.39 |
34 |
2659 |
买入 |
| 09:33:22 |
5.39 |
15 |
2674 |
买入 |
| 09:33:25 |
5.38 |
35 |
2709 |
卖出 |
| 09:33:28 |
5.38 |
74 |
2783 |
卖出 |
| 09:33:31 |
5.38 |
53 |
2836 |
卖出 |
| 09:33:34 |
5.38 |
48 |
2884 |
买入 |
| 09:33:37 |
5.37 |
134 |
3018 |
卖出 |
| 09:33:40 |
5.38 |
51 |
3069 |
卖出 |
| 09:33:43 |
5.38 |
26 |
3095 |
买入 |
| 09:33:46 |
5.38 |
38 |
3133 |
买入 |
| 09:33:49 |
5.38 |
44 |
3177 |
买入 |
| 09:33:52 |
5.38 |
138 |
3315 |
买入 |
| 09:33:55 |
5.38 |
64 |
3379 |
买入 |
| 09:33:58 |
5.38 |
23 |
3402 |
买入 |
| 09:34:01 |
5.37 |
27 |
3429 |
卖出 |
| 09:34:04 |
5.37 |
19 |
3448 |
买入 |
| 09:34:07 |
5.38 |
37 |
3485 |
买入 |
| 09:34:10 |
5.38 |
2 |
3487 |
买入 |
| 09:34:13 |
5.36 |
333 |
3820 |
卖出 |
| 09:34:16 |
5.37 |
6 |
3826 |
买入 |
| 09:34:19 |
5.38 |
57 |
3883 |
买入 |
| 09:34:22 |
5.38 |
4 |
3887 |
买入 |
| 09:34:25 |
5.38 |
6 |
3893 |
买入 |
| 09:34:28 |
5.38 |
31 |
3924 |
买入 |
| 09:34:31 |
5.39 |
80 |
4004 |
买入 |
| 09:34:34 |
5.39 |
9 |
4013 |
买入 |
| 09:34:37 |
5.39 |
11 |
4024 |
买入 |
| 09:34:40 |
5.39 |
17 |
4041 |
买入 |
| 09:34:43 |
5.38 |
23 |
4064 |
卖出 |
| 09:34:46 |
5.38 |
18 |
4082 |
买入 |
| 09:34:49 |
5.39 |
30 |
4112 |
买入 |
| 09:35:01 |
5.39 |
12 |
4124 |
买入 |
| 09:35:04 |
5.39 |
29 |
4153 |
买入 |
| 09:35:07 |
5.4 |
39 |
4192 |
买入 |
| 09:35:13 |
5.41 |
37 |
4229 |
买入 |
| 09:35:16 |
5.41 |
38 |
4267 |
买入 |
| 09:35:22 |
5.41 |
62 |
4329 |
买入 |
| 09:35:25 |
5.42 |
49 |
4378 |
买入 |
| 09:35:34 |
5.41 |
29 |
4407 |
卖出 |
| 09:35:37 |
5.41 |
23 |
4430 |
卖出 |
| 09:35:40 |
5.4 |
13 |
4443 |
卖出 |
| 09:35:49 |
5.41 |
28 |
4471 |
买入 |
| 09:35:52 |
5.42 |
37 |
4508 |
买入 |
| 09:35:55 |
5.42 |
5 |
4513 |
买入 |
| 09:35:58 |
5.41 |
3 |
4516 |
卖出 |
| 09:36:01 |
5.42 |
6 |
4522 |
买入 |
| 09:36:04 |
5.42 |
20 |
4542 |
买入 |
| 09:36:10 |
5.41 |
9 |
4551 |
卖出 |
| 09:36:13 |
5.41 |
91 |
4642 |
卖出 |
| 09:36:16 |
5.4 |
7 |
4649 |
卖出 |
| 09:36:22 |
5.41 |
32 |
4681 |
买入 |
| 09:36:28 |
5.42 |
54 |
4735 |
买入 |
| 09:36:31 |
5.43 |
4 |
4739 |
买入 |
| 09:36:37 |
5.42 |
8 |
4747 |
卖出 |
| 09:36:40 |
5.42 |
7 |
4754 |
卖出 |
| 09:36:46 |
5.42 |
77 |
4831 |
买入 |
| 09:36:49 |
5.42 |
32 |
4863 |
卖出 |
| 09:36:52 |
5.42 |
15 |
4878 |
卖出 |
| 09:36:55 |
5.42 |
10 |
4888 |
卖出 |
| 09:36:58 |
5.43 |
131 |
5019 |
买入 |
| 09:37:01 |
5.43 |
10 |
5029 |
卖出 |
| 09:37:10 |
5.43 |
1 |
5030 |
卖出 |
| 09:37:16 |
5.43 |
53 |
5083 |
卖出 |
| 09:37:19 |
5.43 |
16 |
5099 |
卖出 |
| 09:37:22 |
5.43 |
42 |
5141 |
卖出 |
| 09:37:28 |
5.43 |
1 |
5142 |
买入 |
| 09:37:31 |
5.43 |
6 |
5148 |
买入 |
| 09:37:34 |
5.43 |
5 |
5153 |
买入 |
| 09:37:37 |
5.42 |
20 |
5173 |
卖出 |
| 09:37:40 |
5.42 |
74 |
5247 |
卖出 |
| 09:37:43 |
5.41 |
191 |
5438 |
卖出 |
| 09:37:46 |
5.41 |
9 |
5447 |
买入 |
| 09:37:49 |
5.42 |
2 |
5449 |
买入 |
| 09:37:52 |
5.41 |
2 |
5451 |
卖出 |
| 09:37:55 |
5.41 |
15 |
5466 |
卖出 |
| 09:37:58 |
5.4 |
8 |
5474 |
卖出 |
| 09:38:13 |
5.42 |
39 |
5513 |
买入 |
| 09:38:16 |
5.42 |
22 |
5535 |
买入 |
| 09:38:22 |
5.42 |
2 |
5537 |
买入 |
| 09:38:25 |
5.42 |
9 |
5546 |
买入 |
| 09:38:28 |
5.42 |
2 |
5548 |
买入 |
| 09:38:31 |
5.42 |
68 |
5616 |
买入 |
| 09:38:34 |
5.42 |
1 |
5617 |
买入 |
| 09:38:37 |
5.42 |
4 |
5621 |
买入 |
| 09:38:40 |
5.42 |
14 |
5635 |
买入 |
| 09:38:43 |
5.42 |
9 |
5644 |
买入 |
| 09:38:52 |
5.42 |
4 |
5648 |
买入 |
| 09:38:55 |
5.42 |
3 |
5651 |
买入 |
| 09:38:58 |
5.43 |
12 |
5663 |
买入 |
| 09:39:01 |
5.42 |
2 |
5665 |
买入 |
| 09:39:07 |
5.42 |
7 |
5672 |
卖出 |
| 09:39:10 |
5.41 |
1 |
5673 |
卖出 |
| 09:39:19 |
5.42 |
4 |
5677 |
买入 |
| 09:39:22 |
5.42 |
6 |
5683 |
买入 |
| 09:39:28 |
5.42 |
1 |
5684 |
卖出 |
| 09:39:31 |
5.42 |
34 |
5718 |
卖出 |
| 09:39:34 |
5.43 |
82 |
5800 |
买入 |
| 09:39:37 |
5.43 |
23 |
5823 |
买入 |
| 09:39:40 |
5.43 |
37 |
5860 |
买入 |
| 09:39:49 |
5.43 |
73 |
5933 |
买入 |
| 09:39:52 |
5.44 |
8 |
5941 |
买入 |
| 09:39:55 |
5.43 |
2 |
5943 |
卖出 |
| 09:40:01 |
5.42 |
35 |
5978 |
卖出 |
| 09:40:04 |
5.43 |
10 |
5988 |
买入 |
| 09:40:07 |
5.42 |
48 |
6036 |
卖出 |
| 09:40:10 |
5.42 |
21 |
6057 |
卖出 |
| 09:40:13 |
5.43 |
93 |
6150 |
买入 |
| 09:40:16 |
5.41 |
7 |
6157 |
卖出 |
| 09:40:19 |
5.41 |
6 |
6163 |
卖出 |
| 09:40:22 |
5.42 |
2 |
6165 |
卖出 |
| 09:40:25 |
5.42 |
3 |
6168 |
买入 |
| 09:40:31 |
5.42 |
14 |
6182 |
买入 |
| 09:40:34 |
5.41 |
1 |
6183 |
卖出 |
| 09:40:40 |
5.43 |
10 |
6193 |
买入 |
| 09:41:22 |
5.44 |
5 |
6198 |
买入 |
| 09:41:25 |
5.44 |
7 |
6205 |
买入 |
| 09:41:28 |
5.43 |
55 |
6260 |
卖出 |
| 09:41:34 |
5.43 |
3 |
6263 |
卖出 |
| 09:41:49 |
5.43 |
4 |
6267 |
卖出 |
| 09:41:52 |
5.43 |
10 |
6277 |
卖出 |
| 09:41:55 |
5.42 |
4 |
6281 |
卖出 |
| 09:42:04 |
5.43 |
39 |
6320 |
买入 |
| 09:42:16 |
5.42 |
7 |
6327 |
卖出 |
| 09:42:19 |
5.42 |
3 |
6330 |
卖出 |
| 09:42:37 |
5.42 |
12 |
6342 |
卖出 |
| 09:42:40 |
5.42 |
37 |
6379 |
卖出 |
| 09:42:43 |
5.42 |
154 |
6533 |
卖出 |
| 09:42:46 |
5.42 |
109 |
6642 |
卖出 |
| 09:42:49 |
5.42 |
79 |
6721 |
卖出 |
| 09:42:52 |
5.42 |
43 |
6764 |
卖出 |
| 09:42:55 |
5.42 |
33 |
6797 |
卖出 |
| 09:42:58 |
5.43 |
30 |
6827 |
买入 |
| 09:43:01 |
5.42 |
33 |
6860 |
卖出 |
| 09:43:04 |
5.42 |
25 |
6885 |
卖出 |
| 09:43:07 |
5.42 |
85 |
6970 |
卖出 |
| 09:43:10 |
5.42 |
45 |
7015 |
卖出 |
| 09:43:13 |
5.42 |
80 |
7095 |
卖出 |
| 09:43:16 |
5.42 |
19 |
7114 |
卖出 |
| 09:43:19 |
5.42 |
16 |
7130 |
卖出 |
| 09:43:22 |
5.42 |
20 |
7150 |
卖出 |
| 09:43:25 |
5.42 |
19 |
7169 |
卖出 |
| 09:43:28 |
5.42 |
34 |
7203 |
卖出 |
| 09:43:31 |
5.42 |
20 |
7223 |
卖出 |
| 09:43:34 |
5.42 |
35 |
7258 |
卖出 |
| 09:43:37 |
5.42 |
158 |
7416 |
卖出 |
| 09:43:40 |
5.42 |
2 |
7418 |
买入 |
| 09:43:43 |
5.41 |
9 |
7427 |
卖出 |
| 09:43:46 |
5.41 |
21 |
7448 |
卖出 |
| 09:43:49 |
5.41 |
29 |
7477 |
卖出 |
| 09:43:52 |
5.4 |
3 |
7480 |
卖出 |
| 09:43:55 |
5.4 |
3 |
7483 |
卖出 |
| 09:44:04 |
5.41 |
151 |
7634 |
买入 |
| 09:44:13 |
5.41 |
25 |
7659 |
卖出 |
| 09:44:25 |
5.42 |
1 |
7660 |
买入 |
| 09:44:28 |
5.41 |
52 |
7712 |
卖出 |
| 09:44:31 |
5.41 |
11 |
7723 |
卖出 |
| 09:44:43 |
5.41 |
2 |
7725 |
卖出 |
| 09:44:46 |
5.41 |
10 |
7735 |
卖出 |
| 09:44:49 |
5.42 |
1 |
7736 |
买入 |
| 09:45:07 |
5.42 |
8 |
7744 |
买入 |
| 09:45:13 |
5.41 |
153 |
7897 |
卖出 |
| 09:45:19 |
5.4 |
12 |
7909 |
卖出 |
| 09:45:25 |
5.4 |
2 |
7911 |
卖出 |
| 09:45:31 |
5.41 |
50 |
7961 |
买入 |
| 09:45:34 |
5.41 |
5 |
7966 |
买入 |
| 09:45:37 |
5.41 |
15 |
7981 |
买入 |
| 09:46:01 |
5.4 |
2 |
7983 |
卖出 |
| 09:46:10 |
5.41 |
5 |
7988 |
买入 |
| 09:46:13 |
5.4 |
13 |
8001 |
卖出 |
| 09:46:16 |
5.4 |
29 |
8030 |
卖出 |
| 09:46:19 |
5.4 |
78 |
8108 |
卖出 |
| 09:46:22 |
5.4 |
32 |
8140 |
卖出 |
| 09:46:25 |
5.4 |
1 |
8141 |
买入 |
| 09:46:28 |
5.4 |
76 |
8217 |
买入 |
| 09:46:31 |
5.4 |
2 |
8219 |
卖出 |
| 09:46:46 |
5.4 |
10 |
8229 |
卖出 |
| 09:46:49 |
5.4 |
27 |
8256 |
卖出 |
| 09:46:52 |
5.4 |
37 |
8293 |
卖出 |
| 09:46:55 |
5.4 |
22 |
8315 |
卖出 |
| 09:46:58 |
5.4 |
17 |
8332 |
卖出 |
| 09:47:01 |
5.4 |
29 |
8361 |
卖出 |
| 09:47:04 |
5.4 |
17 |
8378 |
卖出 |
| 09:47:07 |
5.4 |
13 |
8391 |
卖出 |
| 09:47:10 |
5.4 |
21 |
8412 |
卖出 |
| 09:47:13 |
5.4 |
6 |
8418 |
买入 |
| 09:47:25 |
5.4 |
5 |
8423 |
买入 |
| 09:47:28 |
5.39 |
4 |
8427 |
卖出 |
| 09:47:31 |
5.39 |
1 |
8428 |
卖出 |
| 09:47:34 |
5.4 |
9 |
8437 |
买入 |
| 09:47:40 |
5.4 |
2 |
8439 |
买入 |
| 09:47:49 |
5.41 |
2 |
8441 |
买入 |
| 09:47:58 |
5.41 |
79 |
8520 |
买入 |
| 09:48:01 |
5.41 |
21 |
8541 |
卖出 |
| 09:48:10 |
5.41 |
1 |
8542 |
买入 |
| 09:48:13 |
5.41 |
1 |
8543 |
买入 |
| 09:48:16 |
5.41 |
94 |
8637 |
买入 |
| 09:48:19 |
5.42 |
51 |
8688 |
买入 |
| 09:48:22 |
5.42 |
49 |
8737 |
买入 |
| 09:48:25 |
5.42 |
1 |
8738 |
买入 |
| 09:48:28 |
5.42 |
61 |
8799 |
买入 |
| 09:48:34 |
5.42 |
44 |
8843 |
买入 |
| 09:48:37 |
5.42 |
2 |
8845 |
买入 |
| 09:48:43 |
5.41 |
1 |
8846 |
卖出 |
| 09:48:52 |
5.41 |
15 |
8861 |
卖出 |
| 09:49:04 |
5.41 |
25 |
8886 |
买入 |
| 09:49:07 |
5.41 |
41 |
8927 |
卖出 |
| 09:49:10 |
5.4 |
22 |
8949 |
卖出 |
| 09:49:13 |
5.41 |
14 |
8963 |
买入 |
| 09:49:16 |
5.4 |
6 |
8969 |
卖出 |
| 09:49:19 |
5.4 |
19 |
8988 |
卖出 |
| 09:49:22 |
5.4 |
15 |
9003 |
卖出 |
| 09:49:25 |
5.39 |
143 |
9146 |
卖出 |
| 09:49:28 |
5.4 |
1 |
9147 |
买入 |
| 09:49:31 |
5.4 |
18 |
9165 |
买入 |
| 09:49:43 |
5.4 |
7 |
9172 |
买入 |
| 09:49:46 |
5.4 |
4 |
9176 |
买入 |
| 09:49:49 |
5.39 |
1 |
9177 |
卖出 |
| 09:50:04 |
5.39 |
130 |
9307 |
卖出 |
| 09:50:07 |
5.4 |
10 |
9317 |
买入 |
| 09:50:10 |
5.4 |
2 |
9319 |
卖出 |
| 09:50:13 |
5.4 |
42 |
9361 |
卖出 |
| 09:50:19 |
5.39 |
7 |
9368 |
卖出 |
| 09:50:22 |
5.4 |
21 |
9389 |
买入 |