中金公司[601995]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
33.67 |
2 |
2 |
集合竞价 |
| 09:15:04 |
33.02 |
30 |
30 |
集合竞价 |
| 09:15:07 |
33.1 |
34 |
34 |
集合竞价 |
| 09:15:10 |
33.58 |
42 |
42 |
集合竞价 |
| 09:15:37 |
33.67 |
45 |
45 |
集合竞价 |
| 09:15:55 |
33.65 |
45 |
45 |
集合竞价 |
| 09:15:58 |
32.02 |
369 |
369 |
集合竞价 |
| 09:16:01 |
32.32 |
369 |
369 |
集合竞价 |
| 09:16:07 |
32.61 |
369 |
369 |
集合竞价 |
| 09:16:16 |
32.61 |
369 |
369 |
集合竞价 |
| 09:16:40 |
32.5 |
369 |
369 |
集合竞价 |
| 09:16:46 |
32.5 |
369 |
369 |
集合竞价 |
| 09:16:52 |
32.5 |
369 |
369 |
集合竞价 |
| 09:16:55 |
32.31 |
369 |
369 |
集合竞价 |
| 09:17:07 |
32.31 |
369 |
369 |
集合竞价 |
| 09:17:10 |
32.51 |
369 |
369 |
集合竞价 |
| 09:17:19 |
32.51 |
369 |
369 |
集合竞价 |
| 09:17:28 |
32.51 |
369 |
369 |
集合竞价 |
| 09:17:31 |
33.85 |
67 |
67 |
集合竞价 |
| 09:17:40 |
33.65 |
43 |
43 |
集合竞价 |
| 09:17:46 |
33.67 |
46 |
46 |
集合竞价 |
| 09:18:10 |
33.67 |
53 |
53 |
集合竞价 |
| 09:18:13 |
33.67 |
53 |
53 |
集合竞价 |
| 09:18:43 |
33.67 |
54 |
54 |
集合竞价 |
| 09:18:46 |
33.67 |
55 |
55 |
集合竞价 |
| 09:18:58 |
33.67 |
55 |
55 |
集合竞价 |
| 09:19:04 |
33.67 |
55 |
55 |
集合竞价 |
| 09:19:07 |
33.67 |
55 |
55 |
集合竞价 |
| 09:19:31 |
33.67 |
57 |
57 |
集合竞价 |
| 09:20:01 |
33.67 |
59 |
59 |
集合竞价 |
| 09:20:04 |
33.39 |
66 |
66 |
集合竞价 |
| 09:20:07 |
33.46 |
66 |
66 |
集合竞价 |
| 09:20:10 |
33.63 |
66 |
66 |
集合竞价 |
| 09:20:13 |
33.34 |
79 |
79 |
集合竞价 |
| 09:20:19 |
33.33 |
83 |
83 |
集合竞价 |
| 09:20:22 |
33.3 |
84 |
84 |
集合竞价 |
| 09:20:31 |
33.3 |
86 |
86 |
集合竞价 |
| 09:20:34 |
33.33 |
87 |
87 |
集合竞价 |
| 09:20:37 |
33.34 |
88 |
88 |
集合竞价 |
| 09:20:52 |
33.34 |
88 |
88 |
集合竞价 |
| 09:20:58 |
33.34 |
88 |
88 |
集合竞价 |
| 09:21:01 |
33.34 |
88 |
88 |
集合竞价 |
| 09:21:07 |
33.35 |
88 |
88 |
集合竞价 |
| 09:21:22 |
33.35 |
88 |
88 |
集合竞价 |
| 09:22:16 |
33.35 |
88 |
88 |
集合竞价 |
| 09:22:19 |
33.39 |
88 |
88 |
集合竞价 |
| 09:22:28 |
33.35 |
91 |
91 |
集合竞价 |
| 09:22:31 |
33.35 |
92 |
92 |
集合竞价 |
| 09:22:43 |
33.35 |
92 |
92 |
集合竞价 |
| 09:22:46 |
33.35 |
92 |
92 |
集合竞价 |
| 09:22:52 |
33.35 |
92 |
92 |
集合竞价 |
| 09:22:55 |
33.35 |
92 |
92 |
集合竞价 |
| 09:22:58 |
33.1 |
149 |
149 |
集合竞价 |
| 09:23:01 |
33.1 |
169 |
169 |
集合竞价 |
| 09:23:04 |
33.1 |
173 |
173 |
集合竞价 |
| 09:23:07 |
33.1 |
173 |
173 |
集合竞价 |
| 09:23:10 |
33.1 |
174 |
174 |
集合竞价 |
| 09:23:13 |
33.1 |
174 |
174 |
集合竞价 |
| 09:23:28 |
33.1 |
175 |
175 |
集合竞价 |
| 09:23:37 |
33.1 |
175 |
175 |
集合竞价 |
| 09:23:46 |
33.1 |
175 |
175 |
集合竞价 |
| 09:23:49 |
33.1 |
175 |
175 |
集合竞价 |
| 09:23:52 |
33.1 |
176 |
176 |
集合竞价 |
| 09:23:58 |
33.15 |
176 |
176 |
集合竞价 |
| 09:24:07 |
33.15 |
176 |
176 |
集合竞价 |
| 09:24:13 |
33.11 |
179 |
179 |
集合竞价 |
| 09:24:16 |
33.11 |
180 |
180 |
集合竞价 |
| 09:24:19 |
33.15 |
183 |
183 |
集合竞价 |
| 09:24:22 |
33.15 |
183 |
183 |
集合竞价 |
| 09:24:25 |
33.11 |
188 |
188 |
集合竞价 |
| 09:24:28 |
33.15 |
188 |
188 |
集合竞价 |
| 09:24:31 |
33.15 |
189 |
189 |
集合竞价 |
| 09:24:34 |
33.18 |
195 |
195 |
集合竞价 |
| 09:24:37 |
33.15 |
205 |
205 |
集合竞价 |
| 09:24:40 |
33.16 |
214 |
214 |
集合竞价 |
| 09:24:43 |
33.15 |
227 |
227 |
集合竞价 |
| 09:24:46 |
33.16 |
234 |
234 |
集合竞价 |
| 09:24:49 |
33.16 |
235 |
235 |
集合竞价 |
| 09:24:52 |
33.18 |
235 |
235 |
集合竞价 |
| 09:24:55 |
33.18 |
241 |
241 |
集合竞价 |
| 09:24:58 |
33.2 |
258 |
258 |
集合竞价 |
| 09:25:01 |
33.21 |
267 |
267 |
集合竞价 |
| 09:25:06 |
33.21 |
267 |
534 |
卖出 |
| 09:30:01 |
33.25 |
6 |
540 |
买入 |
| 09:30:04 |
33.3 |
51 |
591 |
买入 |
| 09:30:07 |
33.31 |
40 |
631 |
买入 |
| 09:30:10 |
33.53 |
92 |
723 |
买入 |
| 09:30:13 |
33.65 |
92 |
815 |
买入 |
| 09:30:16 |
33.65 |
8 |
823 |
买入 |
| 09:30:19 |
33.64 |
38 |
861 |
卖出 |
| 09:30:22 |
33.65 |
26 |
887 |
买入 |
| 09:30:25 |
33.53 |
25 |
912 |
卖出 |
| 09:30:28 |
33.53 |
13 |
925 |
买入 |
| 09:30:31 |
33.53 |
15 |
940 |
卖出 |
| 09:30:34 |
33.53 |
18 |
958 |
卖出 |
| 09:30:37 |
33.53 |
52 |
1010 |
卖出 |
| 09:30:40 |
33.64 |
6 |
1016 |
买入 |
| 09:30:43 |
33.59 |
21 |
1037 |
买入 |
| 09:30:46 |
33.59 |
21 |
1058 |
买入 |
| 09:30:49 |
33.61 |
14 |
1072 |
买入 |
| 09:30:52 |
33.64 |
8 |
1080 |
买入 |
| 09:30:55 |
33.61 |
31 |
1111 |
卖出 |
| 09:30:58 |
33.61 |
7 |
1118 |
买入 |
| 09:31:01 |
33.59 |
7 |
1125 |
卖出 |
| 09:31:04 |
33.56 |
4 |
1129 |
卖出 |
| 09:31:07 |
33.55 |
14 |
1143 |
卖出 |
| 09:31:10 |
33.53 |
5 |
1148 |
卖出 |
| 09:31:13 |
33.55 |
20 |
1168 |
买入 |
| 09:31:16 |
33.47 |
43 |
1211 |
卖出 |
| 09:31:19 |
33.47 |
14 |
1225 |
卖出 |
| 09:31:22 |
33.47 |
7 |
1232 |
卖出 |
| 09:31:25 |
33.51 |
4 |
1236 |
买入 |
| 09:31:28 |
33.51 |
19 |
1255 |
买入 |
| 09:31:31 |
33.51 |
17 |
1272 |
买入 |
| 09:31:34 |
33.51 |
23 |
1295 |
卖出 |
| 09:31:37 |
33.48 |
36 |
1331 |
卖出 |
| 09:31:40 |
33.45 |
42 |
1373 |
卖出 |
| 09:31:43 |
33.45 |
11 |
1384 |
买入 |
| 09:31:46 |
33.46 |
10 |
1394 |
买入 |
| 09:31:49 |
33.45 |
14 |
1408 |
买入 |
| 09:31:52 |
33.46 |
22 |
1430 |
买入 |
| 09:31:55 |
33.46 |
82 |
1512 |
买入 |
| 09:31:58 |
33.47 |
29 |
1541 |
买入 |
| 09:32:01 |
33.48 |
10 |
1551 |
买入 |
| 09:32:04 |
33.46 |
37 |
1588 |
卖出 |
| 09:32:07 |
33.48 |
15 |
1603 |
买入 |
| 09:32:10 |
33.47 |
15 |
1618 |
卖出 |
| 09:32:16 |
33.47 |
20 |
1638 |
卖出 |
| 09:32:19 |
33.47 |
11 |
1649 |
卖出 |
| 09:32:22 |
33.47 |
50 |
1699 |
买入 |
| 09:32:25 |
33.47 |
43 |
1742 |
卖出 |
| 09:32:28 |
33.49 |
13 |
1755 |
买入 |
| 09:32:31 |
33.52 |
1 |
1756 |
买入 |
| 09:32:34 |
33.48 |
24 |
1780 |
卖出 |
| 09:32:37 |
33.46 |
77 |
1857 |
卖出 |
| 09:32:40 |
33.49 |
9 |
1866 |
买入 |
| 09:32:43 |
33.48 |
37 |
1903 |
卖出 |
| 09:32:46 |
33.46 |
28 |
1931 |
卖出 |
| 09:32:49 |
33.49 |
3 |
1934 |
买入 |
| 09:32:52 |
33.49 |
11 |
1945 |
买入 |
| 09:32:55 |
33.49 |
5 |
1950 |
买入 |
| 09:32:58 |
33.49 |
9 |
1959 |
买入 |
| 09:33:01 |
33.49 |
7 |
1966 |
买入 |
| 09:33:04 |
33.49 |
29 |
1995 |
买入 |
| 09:33:07 |
33.48 |
51 |
2046 |
卖出 |
| 09:33:10 |
33.49 |
8 |
2054 |
买入 |
| 09:33:13 |
33.49 |
23 |
2077 |
买入 |
| 09:33:16 |
33.48 |
73 |
2150 |
卖出 |
| 09:33:19 |
33.5 |
21 |
2171 |
买入 |
| 09:33:22 |
33.51 |
24 |
2195 |
买入 |
| 09:33:25 |
33.51 |
38 |
2233 |
买入 |
| 09:33:28 |
33.51 |
27 |
2260 |
买入 |
| 09:33:31 |
33.52 |
36 |
2296 |
买入 |
| 09:33:34 |
33.58 |
120 |
2416 |
买入 |
| 09:33:37 |
33.58 |
27 |
2443 |
卖出 |
| 09:33:40 |
33.6 |
7 |
2450 |
买入 |
| 09:33:43 |
33.65 |
24 |
2474 |
买入 |
| 09:33:46 |
33.59 |
9 |
2483 |
卖出 |
| 09:33:49 |
33.65 |
19 |
2502 |
买入 |
| 09:33:52 |
33.65 |
36 |
2538 |
卖出 |
| 09:33:55 |
33.66 |
26 |
2564 |
买入 |
| 09:33:58 |
33.6 |
48 |
2612 |
卖出 |
| 09:34:01 |
33.59 |
5 |
2617 |
卖出 |
| 09:34:04 |
33.59 |
4 |
2621 |
卖出 |
| 09:34:10 |
33.59 |
10 |
2631 |
卖出 |
| 09:34:13 |
33.65 |
72 |
2703 |
买入 |
| 09:34:16 |
33.67 |
53 |
2756 |
买入 |
| 09:34:22 |
33.67 |
7 |
2763 |
买入 |
| 09:34:25 |
33.66 |
31 |
2794 |
卖出 |
| 09:34:28 |
33.63 |
22 |
2816 |
卖出 |
| 09:34:31 |
33.6 |
5 |
2821 |
卖出 |
| 09:34:34 |
33.6 |
8 |
2829 |
卖出 |
| 09:34:40 |
33.6 |
11 |
2840 |
卖出 |
| 09:34:43 |
33.63 |
14 |
2854 |
买入 |
| 09:34:49 |
33.59 |
10 |
2864 |
卖出 |
| 09:34:52 |
33.59 |
1 |
2865 |
买入 |
| 09:34:55 |
33.58 |
6 |
2871 |
卖出 |
| 09:34:58 |
33.56 |
18 |
2889 |
卖出 |
| 09:35:01 |
33.59 |
56 |
2945 |
买入 |
| 09:35:04 |
33.59 |
14 |
2959 |
买入 |
| 09:35:07 |
33.68 |
79 |
3038 |
买入 |
| 09:35:10 |
33.77 |
17 |
3055 |
买入 |
| 09:35:13 |
33.76 |
8 |
3063 |
卖出 |
| 09:35:16 |
33.69 |
7 |
3070 |
卖出 |
| 09:35:19 |
33.68 |
29 |
3099 |
买入 |
| 09:35:22 |
33.68 |
9 |
3108 |
买入 |
| 09:35:25 |
33.63 |
26 |
3134 |
卖出 |
| 09:35:28 |
33.68 |
15 |
3149 |
买入 |
| 09:35:31 |
33.69 |
24 |
3173 |
买入 |
| 09:35:34 |
33.69 |
8 |
3181 |
买入 |
| 09:35:37 |
33.69 |
3 |
3184 |
买入 |
| 09:35:40 |
33.68 |
31 |
3215 |
卖出 |
| 09:35:43 |
33.69 |
25 |
3240 |
买入 |
| 09:35:52 |
33.75 |
6 |
3246 |
买入 |
| 09:35:55 |
33.69 |
5 |
3251 |
卖出 |
| 09:35:58 |
33.76 |
12 |
3263 |
买入 |
| 09:36:01 |
33.76 |
22 |
3285 |
买入 |
| 09:36:04 |
33.73 |
62 |
3347 |
卖出 |
| 09:36:07 |
33.71 |
2 |
3349 |
卖出 |
| 09:36:10 |
33.73 |
132 |
3481 |
买入 |
| 09:36:13 |
33.69 |
105 |
3586 |
卖出 |
| 09:36:16 |
33.69 |
40 |
3626 |
卖出 |
| 09:36:19 |
33.68 |
36 |
3662 |
卖出 |
| 09:36:22 |
33.69 |
11 |
3673 |
买入 |
| 09:36:25 |
33.69 |
5 |
3678 |
买入 |
| 09:36:28 |
33.69 |
4 |
3682 |
买入 |
| 09:36:31 |
33.69 |
7 |
3689 |
买入 |
| 09:36:34 |
33.69 |
33 |
3722 |
卖出 |
| 09:36:37 |
33.69 |
43 |
3765 |
卖出 |
| 09:36:40 |
33.69 |
36 |
3801 |
买入 |
| 09:36:43 |
33.67 |
7 |
3808 |
卖出 |
| 09:36:46 |
33.67 |
5 |
3813 |
买入 |
| 09:36:49 |
33.67 |
1 |
3814 |
买入 |
| 09:36:52 |
33.67 |
6 |
3820 |
买入 |
| 09:36:55 |
33.66 |
13 |
3833 |
卖出 |
| 09:36:58 |
33.67 |
4 |
3837 |
买入 |
| 09:37:04 |
33.67 |
18 |
3855 |
买入 |
| 09:37:07 |
33.67 |
16 |
3871 |
买入 |
| 09:37:10 |
33.69 |
32 |
3903 |
买入 |
| 09:37:13 |
33.69 |
40 |
3943 |
卖出 |
| 09:37:16 |
33.8 |
23 |
3966 |
买入 |
| 09:37:19 |
33.76 |
51 |
4017 |
卖出 |
| 09:37:22 |
33.8 |
33 |
4050 |
买入 |
| 09:37:25 |
33.79 |
19 |
4069 |
买入 |
| 09:37:28 |
33.78 |
14 |
4083 |
卖出 |
| 09:37:31 |
33.78 |
4 |
4087 |
买入 |
| 09:37:34 |
33.8 |
24 |
4111 |
买入 |
| 09:37:40 |
33.78 |
10 |
4121 |
卖出 |
| 09:37:43 |
33.76 |
22 |
4143 |
卖出 |
| 09:37:46 |
33.78 |
10 |
4153 |
买入 |
| 09:37:49 |
33.78 |
8 |
4161 |
买入 |
| 09:37:52 |
33.76 |
3 |
4164 |
卖出 |
| 09:37:55 |
33.76 |
57 |
4221 |
买入 |
| 09:37:58 |
33.77 |
13 |
4234 |
卖出 |
| 09:38:01 |
33.76 |
7 |
4241 |
卖出 |
| 09:38:04 |
33.75 |
19 |
4260 |
卖出 |
| 09:38:07 |
33.74 |
59 |
4319 |
卖出 |
| 09:38:13 |
33.77 |
8 |
4327 |
买入 |
| 09:38:22 |
33.77 |
91 |
4418 |
买入 |
| 09:38:25 |
33.73 |
4 |
4422 |
卖出 |
| 09:38:28 |
33.76 |
17 |
4439 |
买入 |
| 09:38:31 |
33.73 |
10 |
4449 |
卖出 |
| 09:38:34 |
33.73 |
27 |
4476 |
卖出 |
| 09:38:37 |
33.7 |
27 |
4503 |
卖出 |
| 09:38:40 |
33.67 |
58 |
4561 |
卖出 |
| 09:38:43 |
33.7 |
4 |
4565 |
买入 |
| 09:38:46 |
33.67 |
2 |
4567 |
卖出 |
| 09:38:49 |
33.67 |
31 |
4598 |
买入 |
| 09:38:55 |
33.75 |
60 |
4658 |
买入 |
| 09:38:58 |
33.69 |
50 |
4708 |
卖出 |
| 09:39:04 |
33.74 |
1 |
4709 |
买入 |
| 09:39:10 |
33.69 |
3 |
4712 |
卖出 |
| 09:39:16 |
33.68 |
13 |
4725 |
卖出 |
| 09:39:19 |
33.69 |
8 |
4733 |
买入 |
| 09:39:22 |
33.74 |
19 |
4752 |
买入 |
| 09:39:28 |
33.65 |
102 |
4854 |
卖出 |
| 09:39:31 |
33.65 |
16 |
4870 |
买入 |
| 09:39:34 |
33.65 |
1 |
4871 |
买入 |
| 09:39:37 |
33.63 |
5 |
4876 |
卖出 |
| 09:39:40 |
33.62 |
12 |
4888 |
卖出 |
| 09:39:43 |
33.63 |
1 |
4889 |
买入 |
| 09:39:49 |
33.64 |
6 |
4895 |
买入 |
| 09:39:52 |
33.62 |
2 |
4897 |
卖出 |
| 09:39:55 |
33.62 |
3 |
4900 |
卖出 |
| 09:39:58 |
33.64 |
6 |
4906 |
买入 |
| 09:40:01 |
33.61 |
17 |
4923 |
卖出 |
| 09:40:04 |
33.58 |
40 |
4963 |
卖出 |
| 09:40:07 |
33.6 |
9 |
4972 |
买入 |
| 09:40:10 |
33.6 |
12 |
4984 |
买入 |
| 09:40:13 |
33.58 |
37 |
5021 |
卖出 |
| 09:40:16 |
33.56 |
2 |
5023 |
卖出 |
| 09:40:19 |
33.55 |
34 |
5057 |
卖出 |
| 09:40:22 |
33.55 |
6 |
5063 |
买入 |
| 09:40:28 |
33.51 |
10 |
5073 |
卖出 |
| 09:40:31 |
33.51 |
2 |
5075 |
卖出 |
| 09:40:34 |
33.55 |
47 |
5122 |
买入 |
| 09:40:37 |
33.55 |
24 |
5146 |
买入 |
| 09:40:40 |
33.55 |
12 |
5158 |
买入 |
| 09:40:43 |
33.53 |
16 |
5174 |
卖出 |
| 09:40:46 |
33.53 |
7 |
5181 |
买入 |
| 09:40:49 |
33.51 |
57 |
5238 |
卖出 |
| 09:40:52 |
33.52 |
54 |
5292 |
买入 |
| 09:40:55 |
33.49 |
49 |
5341 |
卖出 |
| 09:40:58 |
33.52 |
1 |
5342 |
买入 |
| 09:41:01 |
33.51 |
7 |
5349 |
卖出 |
| 09:41:04 |
33.47 |
16 |
5365 |
卖出 |
| 09:41:07 |
33.47 |
65 |
5430 |
买入 |
| 09:41:10 |
33.49 |
20 |
5450 |
买入 |
| 09:41:13 |
33.46 |
8 |
5458 |
卖出 |
| 09:41:19 |
33.46 |
23 |
5481 |
卖出 |
| 09:41:22 |
33.46 |
5 |
5486 |
买入 |
| 09:41:25 |
33.45 |
18 |
5504 |
卖出 |
| 09:41:28 |
33.45 |
31 |
5535 |
卖出 |
| 09:41:31 |
33.45 |
21 |
5556 |
买入 |
| 09:41:34 |
33.45 |
15 |
5571 |
买入 |
| 09:41:37 |
33.44 |
23 |
5594 |
卖出 |
| 09:41:40 |
33.44 |
6 |
5600 |
卖出 |
| 09:41:43 |
33.44 |
5 |
5605 |
卖出 |
| 09:41:46 |
33.44 |
17 |
5622 |
卖出 |
| 09:41:52 |
33.44 |
11 |
5633 |
买入 |