金证股份[600446]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.45 |
9 |
9 |
集合竞价 |
| 09:15:06 |
11.45 |
26 |
26 |
集合竞价 |
| 09:15:09 |
11.45 |
27 |
27 |
集合竞价 |
| 09:15:12 |
11.46 |
27 |
27 |
集合竞价 |
| 09:15:15 |
11.45 |
96 |
96 |
集合竞价 |
| 09:15:42 |
11.45 |
88 |
88 |
集合竞价 |
| 09:16:24 |
11.45 |
88 |
88 |
集合竞价 |
| 09:16:33 |
11.3 |
502 |
502 |
集合竞价 |
| 09:16:42 |
11.3 |
502 |
502 |
集合竞价 |
| 09:16:57 |
11.3 |
503 |
503 |
集合竞价 |
| 09:17:03 |
11.3 |
503 |
503 |
集合竞价 |
| 09:17:15 |
11.3 |
503 |
503 |
集合竞价 |
| 09:17:18 |
11.3 |
505 |
505 |
集合竞价 |
| 09:17:30 |
11.45 |
91 |
91 |
集合竞价 |
| 09:17:33 |
11.45 |
96 |
96 |
集合竞价 |
| 09:17:39 |
11.45 |
110 |
110 |
集合竞价 |
| 09:17:45 |
11.45 |
112 |
112 |
集合竞价 |
| 09:18:00 |
11.45 |
113 |
113 |
集合竞价 |
| 09:18:03 |
11.45 |
114 |
114 |
集合竞价 |
| 09:18:15 |
11.45 |
114 |
114 |
集合竞价 |
| 09:18:18 |
11.45 |
118 |
118 |
集合竞价 |
| 09:18:21 |
11.45 |
104 |
104 |
集合竞价 |
| 09:18:27 |
11.45 |
105 |
105 |
集合竞价 |
| 09:18:48 |
11.45 |
106 |
106 |
集合竞价 |
| 09:18:54 |
11.45 |
113 |
113 |
集合竞价 |
| 09:19:09 |
11.45 |
113 |
113 |
集合竞价 |
| 09:19:21 |
11.45 |
113 |
113 |
集合竞价 |
| 09:19:39 |
11.45 |
113 |
113 |
集合竞价 |
| 09:19:42 |
11.45 |
113 |
113 |
集合竞价 |
| 09:19:48 |
11.45 |
113 |
113 |
集合竞价 |
| 09:19:51 |
11.45 |
151 |
151 |
集合竞价 |
| 09:20:00 |
11.45 |
151 |
151 |
集合竞价 |
| 09:20:03 |
11.45 |
153 |
153 |
集合竞价 |
| 09:20:21 |
11.45 |
156 |
156 |
集合竞价 |
| 09:20:24 |
11.45 |
156 |
156 |
集合竞价 |
| 09:20:27 |
11.45 |
156 |
156 |
集合竞价 |
| 09:20:42 |
11.45 |
159 |
159 |
集合竞价 |
| 09:20:54 |
11.45 |
159 |
159 |
集合竞价 |
| 09:21:00 |
11.45 |
162 |
162 |
集合竞价 |
| 09:21:09 |
11.45 |
162 |
162 |
集合竞价 |
| 09:21:12 |
11.45 |
162 |
162 |
集合竞价 |
| 09:21:30 |
11.45 |
162 |
162 |
集合竞价 |
| 09:21:39 |
11.45 |
169 |
169 |
集合竞价 |
| 09:21:51 |
11.45 |
169 |
169 |
集合竞价 |
| 09:21:54 |
11.45 |
169 |
169 |
集合竞价 |
| 09:22:00 |
11.45 |
184 |
184 |
集合竞价 |
| 09:22:06 |
11.45 |
222 |
222 |
集合竞价 |
| 09:22:09 |
11.45 |
222 |
222 |
集合竞价 |
| 09:22:15 |
11.45 |
223 |
223 |
集合竞价 |
| 09:22:18 |
11.45 |
226 |
226 |
集合竞价 |
| 09:22:21 |
11.45 |
226 |
226 |
集合竞价 |
| 09:22:24 |
11.45 |
235 |
235 |
集合竞价 |
| 09:22:30 |
11.45 |
235 |
235 |
集合竞价 |
| 09:22:33 |
11.45 |
235 |
235 |
集合竞价 |
| 09:22:39 |
11.45 |
235 |
235 |
集合竞价 |
| 09:22:45 |
11.45 |
235 |
235 |
集合竞价 |
| 09:22:48 |
11.45 |
239 |
239 |
集合竞价 |
| 09:22:51 |
11.45 |
242 |
242 |
集合竞价 |
| 09:23:00 |
11.45 |
242 |
242 |
集合竞价 |
| 09:23:06 |
11.45 |
242 |
242 |
集合竞价 |
| 09:23:18 |
11.45 |
242 |
242 |
集合竞价 |
| 09:23:21 |
11.45 |
282 |
282 |
集合竞价 |
| 09:23:24 |
11.46 |
282 |
282 |
集合竞价 |
| 09:23:45 |
11.46 |
288 |
288 |
集合竞价 |
| 09:23:48 |
11.46 |
294 |
294 |
集合竞价 |
| 09:23:51 |
11.46 |
322 |
322 |
集合竞价 |
| 09:23:54 |
11.46 |
322 |
322 |
集合竞价 |
| 09:23:57 |
11.46 |
322 |
322 |
集合竞价 |
| 09:24:03 |
11.46 |
322 |
322 |
集合竞价 |
| 09:24:09 |
11.46 |
322 |
322 |
集合竞价 |
| 09:24:12 |
11.46 |
322 |
322 |
集合竞价 |
| 09:24:15 |
11.46 |
322 |
322 |
集合竞价 |
| 09:24:18 |
11.47 |
322 |
322 |
集合竞价 |
| 09:24:21 |
11.47 |
338 |
338 |
集合竞价 |
| 09:24:24 |
11.47 |
402 |
402 |
集合竞价 |
| 09:24:27 |
11.47 |
417 |
417 |
集合竞价 |
| 09:24:30 |
11.47 |
427 |
427 |
集合竞价 |
| 09:24:33 |
11.47 |
445 |
445 |
集合竞价 |
| 09:24:36 |
11.48 |
455 |
455 |
集合竞价 |
| 09:24:39 |
11.47 |
581 |
581 |
集合竞价 |
| 09:24:42 |
11.48 |
585 |
585 |
集合竞价 |
| 09:24:45 |
11.48 |
585 |
585 |
集合竞价 |
| 09:24:48 |
11.48 |
585 |
585 |
集合竞价 |
| 09:24:51 |
11.48 |
585 |
585 |
集合竞价 |
| 09:24:54 |
11.5 |
616 |
616 |
集合竞价 |
| 09:24:57 |
11.52 |
618 |
618 |
集合竞价 |
| 09:25:00 |
11.57 |
649 |
649 |
集合竞价 |
| 09:25:05 |
11.57 |
649 |
1298 |
卖出 |
| 09:30:00 |
11.59 |
352 |
1650 |
买入 |
| 09:30:03 |
11.55 |
1472 |
3122 |
卖出 |
| 09:30:06 |
11.56 |
1347 |
4469 |
买入 |
| 09:30:09 |
11.6 |
907 |
5376 |
买入 |
| 09:30:12 |
11.6 |
408 |
5784 |
卖出 |
| 09:30:15 |
11.63 |
717 |
6501 |
买入 |
| 09:30:18 |
11.63 |
79 |
6580 |
买入 |
| 09:30:21 |
11.65 |
346 |
6926 |
买入 |
| 09:30:24 |
11.67 |
455 |
7381 |
买入 |
| 09:30:27 |
11.68 |
568 |
7949 |
买入 |
| 09:30:30 |
11.68 |
421 |
8370 |
买入 |
| 09:30:33 |
11.67 |
613 |
8983 |
卖出 |
| 09:30:36 |
11.64 |
251 |
9234 |
卖出 |
| 09:30:39 |
11.65 |
420 |
9654 |
买入 |
| 09:30:42 |
11.65 |
138 |
9792 |
买入 |
| 09:30:45 |
11.65 |
98 |
9890 |
买入 |
| 09:30:48 |
11.65 |
506 |
10396 |
买入 |
| 09:30:51 |
11.62 |
533 |
10929 |
卖出 |
| 09:30:54 |
11.6 |
161 |
11090 |
卖出 |
| 09:30:57 |
11.62 |
129 |
11219 |
买入 |
| 09:31:00 |
11.62 |
1548 |
12767 |
买入 |
| 09:31:03 |
11.61 |
404 |
13171 |
卖出 |
| 09:31:06 |
11.65 |
255 |
13426 |
买入 |
| 09:31:09 |
11.6 |
491 |
13917 |
卖出 |
| 09:31:12 |
11.6 |
409 |
14326 |
卖出 |
| 09:31:15 |
11.6 |
258 |
14584 |
卖出 |
| 09:31:18 |
11.62 |
312 |
14896 |
买入 |
| 09:31:21 |
11.61 |
498 |
15394 |
买入 |
| 09:31:24 |
11.61 |
1211 |
16605 |
买入 |
| 09:31:27 |
11.59 |
189 |
16794 |
卖出 |
| 09:31:30 |
11.57 |
113 |
16907 |
卖出 |
| 09:31:33 |
11.59 |
1088 |
17995 |
买入 |
| 09:31:36 |
11.58 |
201 |
18196 |
卖出 |
| 09:31:39 |
11.62 |
4 |
18200 |
买入 |
| 09:31:42 |
11.58 |
57 |
18257 |
卖出 |
| 09:31:45 |
11.6 |
77 |
18334 |
买入 |
| 09:31:48 |
11.59 |
29 |
18363 |
卖出 |
| 09:31:51 |
11.6 |
72 |
18435 |
买入 |
| 09:31:54 |
11.6 |
158 |
18593 |
买入 |
| 09:31:57 |
11.59 |
243 |
18836 |
卖出 |
| 09:32:00 |
11.58 |
432 |
19268 |
卖出 |
| 09:32:03 |
11.58 |
52 |
19320 |
卖出 |
| 09:32:06 |
11.58 |
239 |
19559 |
卖出 |
| 09:32:09 |
11.58 |
285 |
19844 |
卖出 |
| 09:32:12 |
11.61 |
343 |
20187 |
买入 |
| 09:32:15 |
11.61 |
59 |
20246 |
买入 |
| 09:32:18 |
11.62 |
186 |
20432 |
买入 |
| 09:32:21 |
11.63 |
78 |
20510 |
买入 |
| 09:32:24 |
11.61 |
207 |
20717 |
卖出 |
| 09:32:27 |
11.61 |
81 |
20798 |
买入 |
| 09:32:30 |
11.61 |
420 |
21218 |
买入 |
| 09:32:33 |
11.58 |
316 |
21534 |
卖出 |
| 09:32:36 |
11.58 |
158 |
21692 |
买入 |
| 09:32:39 |
11.58 |
254 |
21946 |
买入 |
| 09:32:42 |
11.58 |
44 |
21990 |
买入 |
| 09:32:45 |
11.57 |
141 |
22131 |
卖出 |
| 09:32:48 |
11.57 |
59 |
22190 |
卖出 |
| 09:32:51 |
11.55 |
11 |
22201 |
卖出 |
| 09:32:54 |
11.57 |
712 |
22913 |
买入 |
| 09:32:57 |
11.55 |
235 |
23148 |
买入 |
| 09:33:00 |
11.55 |
94 |
23242 |
买入 |
| 09:33:03 |
11.55 |
46 |
23288 |
买入 |
| 09:33:06 |
11.55 |
270 |
23558 |
买入 |
| 09:33:09 |
11.52 |
155 |
23713 |
卖出 |
| 09:33:12 |
11.51 |
46 |
23759 |
卖出 |
| 09:33:15 |
11.52 |
86 |
23845 |
买入 |
| 09:33:18 |
11.51 |
317 |
24162 |
卖出 |
| 09:33:21 |
11.52 |
67 |
24229 |
买入 |
| 09:33:24 |
11.52 |
410 |
24639 |
买入 |
| 09:33:27 |
11.55 |
100 |
24739 |
买入 |
| 09:33:30 |
11.53 |
221 |
24960 |
卖出 |
| 09:33:33 |
11.56 |
191 |
25151 |
买入 |
| 09:33:36 |
11.55 |
47 |
25198 |
卖出 |
| 09:33:39 |
11.5 |
356 |
25554 |
卖出 |
| 09:33:42 |
11.54 |
93 |
25647 |
买入 |
| 09:33:45 |
11.55 |
87 |
25734 |
买入 |
| 09:33:48 |
11.53 |
33 |
25767 |
卖出 |
| 09:33:51 |
11.53 |
237 |
26004 |
买入 |
| 09:33:54 |
11.53 |
224 |
26228 |
卖出 |
| 09:33:57 |
11.53 |
180 |
26408 |
买入 |
| 09:34:00 |
11.52 |
290 |
26698 |
卖出 |
| 09:34:03 |
11.53 |
97 |
26795 |
买入 |
| 09:34:06 |
11.52 |
238 |
27033 |
卖出 |
| 09:34:09 |
11.52 |
69 |
27102 |
买入 |
| 09:34:12 |
11.52 |
335 |
27437 |
买入 |
| 09:34:15 |
11.52 |
313 |
27750 |
卖出 |
| 09:34:18 |
11.53 |
84 |
27834 |
买入 |
| 09:34:21 |
11.52 |
89 |
27923 |
卖出 |
| 09:34:24 |
11.53 |
322 |
28245 |
买入 |
| 09:34:27 |
11.54 |
40 |
28285 |
买入 |
| 09:34:30 |
11.52 |
175 |
28460 |
卖出 |
| 09:34:33 |
11.54 |
105 |
28565 |
买入 |
| 09:34:36 |
11.52 |
1016 |
29581 |
卖出 |
| 09:34:39 |
11.52 |
357 |
29938 |
买入 |
| 09:34:42 |
11.51 |
69 |
30007 |
卖出 |
| 09:34:45 |
11.52 |
97 |
30104 |
买入 |
| 09:34:48 |
11.52 |
46 |
30150 |
卖出 |
| 09:34:51 |
11.54 |
363 |
30513 |
买入 |
| 09:34:54 |
11.56 |
417 |
30930 |
买入 |
| 09:34:57 |
11.56 |
30 |
30960 |
卖出 |
| 09:35:00 |
11.58 |
350 |
31310 |
买入 |
| 09:35:03 |
11.57 |
258 |
31568 |
卖出 |
| 09:35:06 |
11.58 |
218 |
31786 |
买入 |
| 09:35:09 |
11.58 |
935 |
32721 |
买入 |
| 09:35:12 |
11.56 |
43 |
32764 |
卖出 |
| 09:35:15 |
11.56 |
112 |
32876 |
买入 |
| 09:35:18 |
11.56 |
101 |
32977 |
买入 |
| 09:35:21 |
11.56 |
217 |
33194 |
卖出 |
| 09:35:24 |
11.57 |
175 |
33369 |
买入 |
| 09:35:27 |
11.58 |
154 |
33523 |
买入 |
| 09:35:30 |
11.57 |
119 |
33642 |
买入 |
| 09:35:33 |
11.58 |
62 |
33704 |
买入 |
| 09:35:36 |
11.58 |
149 |
33853 |
买入 |
| 09:35:39 |
11.58 |
152 |
34005 |
买入 |
| 09:35:42 |
11.58 |
36 |
34041 |
买入 |
| 09:35:45 |
11.59 |
125 |
34166 |
买入 |
| 09:35:48 |
11.58 |
39 |
34205 |
卖出 |
| 09:35:51 |
11.59 |
125 |
34330 |
买入 |
| 09:35:54 |
11.59 |
63 |
34393 |
卖出 |
| 09:35:57 |
11.61 |
116 |
34509 |
买入 |
| 09:36:00 |
11.61 |
5 |
34514 |
买入 |
| 09:36:03 |
11.62 |
89 |
34603 |
买入 |
| 09:36:06 |
11.6 |
313 |
34916 |
卖出 |
| 09:36:09 |
11.6 |
387 |
35303 |
卖出 |
| 09:36:12 |
11.59 |
377 |
35680 |
卖出 |
| 09:36:15 |
11.59 |
234 |
35914 |
买入 |
| 09:36:18 |
11.58 |
132 |
36046 |
卖出 |
| 09:36:21 |
11.59 |
493 |
36539 |
买入 |
| 09:36:24 |
11.59 |
213 |
36752 |
买入 |
| 09:36:27 |
11.57 |
92 |
36844 |
卖出 |
| 09:36:30 |
11.57 |
198 |
37042 |
卖出 |
| 09:36:33 |
11.57 |
72 |
37114 |
买入 |
| 09:36:36 |
11.56 |
149 |
37263 |
卖出 |
| 09:36:39 |
11.57 |
35 |
37298 |
买入 |
| 09:36:42 |
11.57 |
58 |
37356 |
卖出 |
| 09:36:45 |
11.56 |
645 |
38001 |
卖出 |
| 09:36:48 |
11.56 |
32 |
38033 |
买入 |
| 09:36:51 |
11.56 |
19 |
38052 |
买入 |
| 09:36:54 |
11.55 |
70 |
38122 |
卖出 |
| 09:36:57 |
11.56 |
49 |
38171 |
买入 |
| 09:37:00 |
11.55 |
30 |
38201 |
卖出 |
| 09:37:03 |
11.55 |
93 |
38294 |
卖出 |
| 09:37:06 |
11.55 |
143 |
38437 |
卖出 |
| 09:37:09 |
11.54 |
438 |
38875 |
卖出 |
| 09:37:12 |
11.57 |
671 |
39546 |
买入 |
| 09:37:15 |
11.57 |
756 |
40302 |
买入 |
| 09:37:18 |
11.58 |
138 |
40440 |
买入 |
| 09:37:21 |
11.58 |
59 |
40499 |
卖出 |
| 09:37:24 |
11.6 |
185 |
40684 |
买入 |
| 09:37:27 |
11.58 |
371 |
41055 |
卖出 |
| 09:37:30 |
11.6 |
37 |
41092 |
买入 |
| 09:37:33 |
11.59 |
61 |
41153 |
卖出 |
| 09:37:36 |
11.59 |
335 |
41488 |
卖出 |
| 09:37:39 |
11.6 |
70 |
41558 |
买入 |
| 09:37:42 |
11.57 |
677 |
42235 |
卖出 |
| 09:37:45 |
11.56 |
249 |
42484 |
卖出 |
| 09:37:48 |
11.56 |
68 |
42552 |
买入 |
| 09:37:51 |
11.56 |
361 |
42913 |
买入 |
| 09:37:54 |
11.56 |
389 |
43302 |
买入 |
| 09:37:57 |
11.56 |
35 |
43337 |
卖出 |
| 09:38:00 |
11.57 |
164 |
43501 |
买入 |
| 09:38:03 |
11.57 |
263 |
43764 |
买入 |
| 09:38:06 |
11.58 |
292 |
44056 |
买入 |
| 09:38:09 |
11.58 |
193 |
44249 |
卖出 |
| 09:38:12 |
11.58 |
36 |
44285 |
买入 |
| 09:38:15 |
11.58 |
215 |
44500 |
买入 |
| 09:38:18 |
11.58 |
61 |
44561 |
卖出 |
| 09:38:21 |
11.58 |
117 |
44678 |
买入 |
| 09:38:24 |
11.58 |
235 |
44913 |
买入 |
| 09:38:27 |
11.58 |
220 |
45133 |
买入 |
| 09:38:30 |
11.59 |
36 |
45169 |
买入 |
| 09:38:33 |
11.58 |
181 |
45350 |
卖出 |
| 09:38:36 |
11.6 |
302 |
45652 |
买入 |
| 09:38:39 |
11.6 |
83 |
45735 |
买入 |
| 09:38:42 |
11.59 |
176 |
45911 |
卖出 |
| 09:38:45 |
11.6 |
240 |
46151 |
买入 |
| 09:38:48 |
11.6 |
77 |
46228 |
卖出 |
| 09:38:51 |
11.61 |
72 |
46300 |
买入 |
| 09:38:54 |
11.61 |
181 |
46481 |
买入 |
| 09:38:57 |
11.62 |
21 |
46502 |
买入 |
| 09:39:00 |
11.62 |
6 |
46508 |
买入 |
| 09:39:03 |
11.62 |
158 |
46666 |
卖出 |
| 09:39:06 |
11.63 |
111 |
46777 |
买入 |
| 09:39:09 |
11.64 |
452 |
47229 |
买入 |
| 09:39:12 |
11.62 |
38 |
47267 |
卖出 |
| 09:39:15 |
11.64 |
213 |
47480 |
买入 |
| 09:39:18 |
11.62 |
250 |
47730 |
卖出 |
| 09:39:21 |
11.65 |
67 |
47797 |
买入 |
| 09:39:24 |
11.65 |
106 |
47903 |
买入 |
| 09:39:27 |
11.66 |
26 |
47929 |
买入 |
| 09:39:30 |
11.66 |
95 |
48024 |
买入 |
| 09:39:33 |
11.66 |
158 |
48182 |
买入 |
| 09:39:36 |
11.66 |
271 |
48453 |
卖出 |
| 09:39:39 |
11.68 |
951 |
49404 |
买入 |
| 09:39:42 |
11.66 |
476 |
49880 |
卖出 |
| 09:39:45 |
11.66 |
326 |
50206 |
卖出 |
| 09:39:48 |
11.7 |
858 |
51064 |
买入 |
| 09:39:51 |
11.68 |
199 |
51263 |
卖出 |
| 09:39:54 |
11.7 |
448 |
51711 |
买入 |
| 09:39:57 |
11.7 |
121 |
51832 |
买入 |
| 09:40:00 |
11.69 |
656 |
52488 |
卖出 |
| 09:40:03 |
11.69 |
387 |
52875 |
卖出 |
| 09:40:06 |
11.68 |
414 |
53289 |
卖出 |
| 09:40:09 |
11.66 |
473 |
53762 |
卖出 |
| 09:40:12 |
11.64 |
830 |
54592 |
卖出 |
| 09:40:15 |
11.65 |
31 |
54623 |
买入 |
| 09:40:18 |
11.68 |
567 |
55190 |
买入 |
| 09:40:21 |
11.65 |
40 |
55230 |
卖出 |
| 09:40:27 |
11.65 |
314 |
55544 |
卖出 |
| 09:40:30 |
11.66 |
436 |
55980 |
卖出 |
| 09:40:33 |
11.68 |
221 |
56201 |
买入 |
| 09:40:36 |
11.68 |
300 |
56501 |
买入 |