金海高科[603311]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
13.02 |
15 |
15 |
集合竞价 |
| 09:15:04 |
12.92 |
15 |
15 |
集合竞价 |
| 09:15:28 |
12.98 |
15 |
15 |
集合竞价 |
| 09:16:37 |
12.64 |
0 |
0 |
集合竞价 |
| 09:20:13 |
12.66 |
1 |
1 |
集合竞价 |
| 09:24:52 |
12.66 |
3 |
3 |
集合竞价 |
| 09:24:55 |
12.6 |
35 |
35 |
集合竞价 |
| 09:24:58 |
12.72 |
53 |
53 |
集合竞价 |
| 09:25:01 |
12.72 |
59 |
59 |
集合竞价 |
| 09:25:06 |
12.72 |
59 |
118 |
卖出 |
| 09:30:04 |
12.73 |
48 |
166 |
买入 |
| 09:30:07 |
12.72 |
34 |
200 |
卖出 |
| 09:30:10 |
12.72 |
34 |
234 |
卖出 |
| 09:30:13 |
12.72 |
127 |
361 |
买入 |
| 09:30:16 |
12.72 |
35 |
396 |
卖出 |
| 09:30:19 |
12.72 |
58 |
454 |
买入 |
| 09:30:22 |
12.74 |
15 |
469 |
买入 |
| 09:30:25 |
12.73 |
16 |
485 |
卖出 |
| 09:30:28 |
12.74 |
2 |
487 |
买入 |
| 09:30:31 |
12.75 |
6 |
493 |
买入 |
| 09:30:34 |
12.75 |
5 |
498 |
卖出 |
| 09:30:37 |
12.77 |
2 |
500 |
买入 |
| 09:30:40 |
12.77 |
2 |
502 |
买入 |
| 09:30:43 |
12.8 |
13 |
515 |
买入 |
| 09:30:46 |
12.8 |
8 |
523 |
买入 |
| 09:30:49 |
12.8 |
9 |
532 |
买入 |
| 09:30:52 |
12.81 |
9 |
541 |
买入 |
| 09:30:55 |
12.81 |
15 |
556 |
买入 |
| 09:30:58 |
12.8 |
6 |
562 |
卖出 |
| 09:31:01 |
12.8 |
19 |
581 |
卖出 |
| 09:31:04 |
12.81 |
53 |
634 |
买入 |
| 09:31:07 |
12.82 |
144 |
778 |
买入 |
| 09:31:10 |
12.84 |
11 |
789 |
买入 |
| 09:31:13 |
12.86 |
20 |
809 |
买入 |
| 09:31:16 |
12.87 |
46 |
855 |
卖出 |
| 09:31:19 |
12.86 |
81 |
936 |
卖出 |
| 09:31:22 |
12.84 |
8 |
944 |
卖出 |
| 09:31:25 |
12.87 |
7 |
951 |
买入 |
| 09:31:28 |
12.87 |
26 |
977 |
买入 |
| 09:31:31 |
12.87 |
1 |
978 |
买入 |
| 09:31:34 |
12.88 |
11 |
989 |
买入 |
| 09:31:37 |
12.88 |
9 |
998 |
买入 |
| 09:31:40 |
12.89 |
29 |
1027 |
买入 |
| 09:31:43 |
12.9 |
13 |
1040 |
买入 |
| 09:31:46 |
12.9 |
14 |
1054 |
买入 |
| 09:31:49 |
12.9 |
19 |
1073 |
卖出 |
| 09:31:55 |
12.89 |
19 |
1092 |
卖出 |
| 09:31:58 |
12.9 |
17 |
1109 |
买入 |
| 09:32:01 |
12.89 |
13 |
1122 |
卖出 |
| 09:32:04 |
12.89 |
42 |
1164 |
卖出 |
| 09:32:07 |
12.89 |
2 |
1166 |
买入 |
| 09:32:10 |
12.89 |
11 |
1177 |
买入 |
| 09:32:13 |
12.89 |
20 |
1197 |
买入 |
| 09:32:16 |
12.89 |
43 |
1240 |
买入 |
| 09:32:19 |
12.9 |
19 |
1259 |
买入 |
| 09:32:22 |
12.9 |
23 |
1282 |
买入 |
| 09:32:28 |
12.9 |
10 |
1292 |
卖出 |
| 09:32:31 |
12.9 |
9 |
1301 |
卖出 |
| 09:32:37 |
12.89 |
76 |
1377 |
卖出 |
| 09:32:40 |
12.88 |
13 |
1390 |
卖出 |
| 09:32:43 |
12.9 |
33 |
1423 |
买入 |
| 09:32:46 |
12.89 |
31 |
1454 |
卖出 |
| 09:32:49 |
12.88 |
6 |
1460 |
卖出 |
| 09:32:52 |
12.9 |
43 |
1503 |
买入 |
| 09:32:55 |
12.9 |
47 |
1550 |
买入 |
| 09:32:58 |
12.9 |
20 |
1570 |
买入 |
| 09:33:01 |
12.9 |
20 |
1590 |
买入 |
| 09:33:04 |
12.9 |
16 |
1606 |
买入 |
| 09:33:07 |
12.9 |
15 |
1621 |
买入 |
| 09:33:10 |
12.89 |
7 |
1628 |
卖出 |
| 09:33:13 |
12.9 |
66 |
1694 |
买入 |
| 09:33:16 |
12.9 |
58 |
1752 |
买入 |
| 09:33:19 |
12.9 |
57 |
1809 |
买入 |
| 09:33:22 |
12.94 |
62 |
1871 |
买入 |
| 09:33:25 |
12.92 |
17 |
1888 |
卖出 |
| 09:33:28 |
12.93 |
5 |
1893 |
买入 |
| 09:33:31 |
12.95 |
5 |
1898 |
买入 |
| 09:33:37 |
12.94 |
10 |
1908 |
卖出 |
| 09:33:40 |
12.92 |
3 |
1911 |
卖出 |
| 09:33:43 |
12.94 |
22 |
1933 |
买入 |
| 09:33:46 |
12.94 |
2 |
1935 |
买入 |
| 09:33:49 |
12.94 |
11 |
1946 |
买入 |
| 09:33:52 |
12.95 |
4 |
1950 |
买入 |
| 09:33:55 |
12.93 |
18 |
1968 |
卖出 |
| 09:33:58 |
12.93 |
13 |
1981 |
买入 |
| 09:34:01 |
12.93 |
52 |
2033 |
买入 |
| 09:34:04 |
12.93 |
24 |
2057 |
卖出 |
| 09:34:07 |
12.92 |
1 |
2058 |
卖出 |
| 09:34:10 |
12.93 |
14 |
2072 |
买入 |
| 09:34:13 |
12.93 |
1 |
2073 |
买入 |
| 09:34:16 |
12.94 |
37 |
2110 |
买入 |
| 09:34:19 |
12.95 |
24 |
2134 |
买入 |
| 09:34:22 |
12.96 |
54 |
2188 |
买入 |
| 09:34:25 |
12.97 |
17 |
2205 |
买入 |
| 09:34:28 |
12.97 |
77 |
2282 |
买入 |
| 09:34:31 |
12.98 |
36 |
2318 |
买入 |
| 09:34:34 |
12.98 |
83 |
2401 |
买入 |
| 09:34:37 |
12.99 |
47 |
2448 |
买入 |
| 09:34:40 |
13 |
3 |
2451 |
买入 |
| 09:34:43 |
13 |
32 |
2483 |
买入 |
| 09:34:46 |
13 |
30 |
2513 |
买入 |
| 09:34:49 |
13 |
16 |
2529 |
买入 |
| 09:34:52 |
12.99 |
20 |
2549 |
卖出 |
| 09:34:55 |
12.99 |
3 |
2552 |
卖出 |
| 09:34:58 |
12.99 |
17 |
2569 |
卖出 |
| 09:35:01 |
12.98 |
19 |
2588 |
卖出 |
| 09:35:04 |
12.99 |
36 |
2624 |
买入 |
| 09:35:07 |
12.98 |
50 |
2674 |
卖出 |
| 09:35:10 |
12.98 |
37 |
2711 |
卖出 |
| 09:35:13 |
12.97 |
24 |
2735 |
卖出 |
| 09:35:16 |
12.96 |
8 |
2743 |
卖出 |
| 09:35:19 |
12.96 |
4 |
2747 |
卖出 |
| 09:35:22 |
12.96 |
14 |
2761 |
卖出 |
| 09:35:25 |
12.96 |
14 |
2775 |
买入 |
| 09:35:28 |
12.96 |
10 |
2785 |
卖出 |
| 09:35:31 |
12.95 |
17 |
2802 |
卖出 |
| 09:35:34 |
12.96 |
6 |
2808 |
买入 |
| 09:35:37 |
12.96 |
69 |
2877 |
买入 |
| 09:35:40 |
12.99 |
43 |
2920 |
买入 |
| 09:35:43 |
12.99 |
4 |
2924 |
买入 |
| 09:35:46 |
13 |
22 |
2946 |
买入 |
| 09:35:49 |
13.01 |
47 |
2993 |
买入 |
| 09:35:52 |
13.01 |
20 |
3013 |
买入 |
| 09:35:55 |
13.01 |
12 |
3025 |
买入 |
| 09:35:58 |
13.02 |
29 |
3054 |
买入 |
| 09:36:01 |
13.02 |
14 |
3068 |
买入 |
| 09:36:04 |
13.02 |
1 |
3069 |
买入 |
| 09:36:07 |
13.04 |
9 |
3078 |
买入 |
| 09:36:13 |
13.05 |
6 |
3084 |
买入 |
| 09:36:16 |
13.05 |
259 |
3343 |
买入 |
| 09:36:19 |
13.04 |
126 |
3469 |
卖出 |
| 09:36:22 |
13.06 |
10 |
3479 |
买入 |
| 09:36:28 |
13.06 |
3 |
3482 |
买入 |
| 09:36:31 |
13.07 |
90 |
3572 |
买入 |
| 09:36:34 |
13.07 |
32 |
3604 |
卖出 |
| 09:36:37 |
13.06 |
9 |
3613 |
卖出 |
| 09:36:40 |
13.04 |
27 |
3640 |
卖出 |
| 09:36:43 |
13.03 |
21 |
3661 |
卖出 |
| 09:36:46 |
13.03 |
3 |
3664 |
卖出 |
| 09:36:49 |
13.02 |
2 |
3666 |
买入 |
| 09:36:58 |
13.01 |
6 |
3672 |
卖出 |
| 09:37:01 |
13.01 |
22 |
3694 |
卖出 |
| 09:37:04 |
13.01 |
35 |
3729 |
卖出 |
| 09:37:07 |
13 |
11 |
3740 |
卖出 |
| 09:37:10 |
13 |
6 |
3746 |
买入 |
| 09:37:16 |
13.01 |
45 |
3791 |
买入 |
| 09:37:19 |
13 |
5 |
3796 |
卖出 |
| 09:37:22 |
13.01 |
36 |
3832 |
买入 |
| 09:37:25 |
13.03 |
46 |
3878 |
买入 |
| 09:37:28 |
13.02 |
63 |
3941 |
卖出 |
| 09:37:31 |
13.05 |
1 |
3942 |
买入 |
| 09:37:34 |
13.04 |
2 |
3944 |
卖出 |
| 09:37:37 |
13.05 |
4 |
3948 |
买入 |
| 09:37:43 |
13.05 |
67 |
4015 |
卖出 |
| 09:37:46 |
13.05 |
8 |
4023 |
卖出 |
| 09:37:49 |
13.06 |
3 |
4026 |
买入 |
| 09:37:52 |
13.06 |
13 |
4039 |
买入 |
| 09:37:55 |
13.07 |
1 |
4040 |
买入 |
| 09:38:01 |
13.06 |
14 |
4054 |
卖出 |
| 09:38:04 |
13.05 |
2 |
4056 |
卖出 |
| 09:38:07 |
13.05 |
20 |
4076 |
卖出 |
| 09:38:10 |
13.06 |
1 |
4077 |
买入 |
| 09:38:13 |
13.06 |
185 |
4262 |
买入 |
| 09:38:16 |
13.07 |
15 |
4277 |
买入 |
| 09:38:19 |
13.09 |
73 |
4350 |
买入 |
| 09:38:22 |
13.09 |
17 |
4367 |
买入 |
| 09:38:25 |
13.11 |
48 |
4415 |
买入 |
| 09:38:28 |
13.11 |
11 |
4426 |
买入 |
| 09:38:31 |
13.12 |
3 |
4429 |
买入 |
| 09:38:34 |
13.12 |
14 |
4443 |
买入 |
| 09:38:37 |
13.14 |
46 |
4489 |
买入 |
| 09:38:40 |
13.15 |
4 |
4493 |
买入 |
| 09:38:43 |
13.14 |
21 |
4514 |
卖出 |
| 09:38:49 |
13.14 |
12 |
4526 |
卖出 |
| 09:38:52 |
13.15 |
53 |
4579 |
买入 |
| 09:38:55 |
13.15 |
53 |
4632 |
买入 |
| 09:38:58 |
13.14 |
32 |
4664 |
卖出 |
| 09:39:01 |
13.14 |
6 |
4670 |
买入 |
| 09:39:04 |
13.1 |
8 |
4678 |
卖出 |
| 09:39:07 |
13.13 |
2 |
4680 |
买入 |
| 09:39:10 |
13.13 |
2 |
4682 |
买入 |
| 09:39:28 |
13.13 |
5 |
4687 |
买入 |
| 09:39:31 |
13.12 |
1 |
4688 |
卖出 |
| 09:39:34 |
13.12 |
6 |
4694 |
买入 |
| 09:39:37 |
13.12 |
14 |
4708 |
买入 |
| 09:39:40 |
13.13 |
3 |
4711 |
买入 |
| 09:39:43 |
13.13 |
2 |
4713 |
买入 |
| 09:39:46 |
13.13 |
7 |
4720 |
买入 |
| 09:39:49 |
13.13 |
9 |
4729 |
买入 |
| 09:39:52 |
13.12 |
36 |
4765 |
卖出 |
| 09:39:55 |
13.12 |
1 |
4766 |
卖出 |
| 09:40:04 |
13.12 |
55 |
4821 |
卖出 |
| 09:40:07 |
13.1 |
24 |
4845 |
卖出 |
| 09:40:13 |
13.09 |
74 |
4919 |
卖出 |
| 09:40:16 |
13.1 |
29 |
4948 |
买入 |
| 09:40:19 |
13.09 |
9 |
4957 |
卖出 |
| 09:40:22 |
13.09 |
6 |
4963 |
买入 |
| 09:40:25 |
13.09 |
63 |
5026 |
卖出 |
| 09:40:28 |
13.09 |
1 |
5027 |
买入 |
| 09:40:31 |
13.12 |
714 |
5741 |
买入 |
| 09:40:34 |
13.15 |
213 |
5954 |
买入 |
| 09:40:37 |
13.2 |
64 |
6018 |
买入 |
| 09:40:40 |
13.21 |
11 |
6029 |
买入 |
| 09:40:43 |
13.21 |
4 |
6033 |
卖出 |
| 09:40:52 |
13.2 |
4 |
6037 |
卖出 |
| 09:41:01 |
13.23 |
14 |
6051 |
买入 |
| 09:41:04 |
13.21 |
18 |
6069 |
卖出 |
| 09:41:07 |
13.23 |
348 |
6417 |
买入 |
| 09:41:10 |
13.22 |
11 |
6428 |
卖出 |
| 09:41:13 |
13.2 |
3 |
6431 |
卖出 |
| 09:41:16 |
13.22 |
20 |
6451 |
买入 |
| 09:41:19 |
13.2 |
30 |
6481 |
买入 |
| 09:41:22 |
13.23 |
23 |
6504 |
买入 |
| 09:41:25 |
13.25 |
15 |
6519 |
买入 |
| 09:41:28 |
13.23 |
8 |
6527 |
卖出 |
| 09:41:31 |
13.23 |
4 |
6531 |
买入 |
| 09:41:34 |
13.23 |
1 |
6532 |
买入 |
| 09:41:37 |
13.23 |
21 |
6553 |
买入 |
| 09:41:40 |
13.23 |
4 |
6557 |
卖出 |
| 09:41:43 |
13.23 |
6 |
6563 |
买入 |
| 09:41:46 |
13.23 |
5 |
6568 |
卖出 |
| 09:41:52 |
13.23 |
76 |
6644 |
买入 |
| 09:41:55 |
13.23 |
12 |
6656 |
买入 |
| 09:41:58 |
13.25 |
20 |
6676 |
买入 |
| 09:42:01 |
13.25 |
29 |
6705 |
买入 |
| 09:42:04 |
13.25 |
21 |
6726 |
买入 |
| 09:42:07 |
13.25 |
9 |
6735 |
买入 |
| 09:42:10 |
13.24 |
3 |
6738 |
卖出 |
| 09:42:13 |
13.23 |
9 |
6747 |
卖出 |
| 09:42:19 |
13.22 |
4 |
6751 |
卖出 |
| 09:42:22 |
13.21 |
8 |
6759 |
卖出 |
| 09:42:25 |
13.21 |
11 |
6770 |
买入 |
| 09:42:28 |
13.22 |
8 |
6778 |
买入 |
| 09:42:31 |
13.19 |
21 |
6799 |
卖出 |
| 09:42:34 |
13.18 |
36 |
6835 |
卖出 |
| 09:42:37 |
13.16 |
93 |
6928 |
卖出 |
| 09:42:40 |
13.17 |
1 |
6929 |
买入 |
| 09:42:43 |
13.18 |
2 |
6931 |
买入 |
| 09:42:46 |
13.16 |
10 |
6941 |
卖出 |
| 09:42:49 |
13.16 |
3 |
6944 |
卖出 |
| 09:42:52 |
13.16 |
2 |
6946 |
卖出 |
| 09:42:55 |
13.15 |
39 |
6985 |
卖出 |
| 09:42:58 |
13.15 |
11 |
6996 |
买入 |
| 09:43:01 |
13.15 |
61 |
7057 |
买入 |
| 09:43:04 |
13.16 |
2 |
7059 |
买入 |
| 09:43:07 |
13.17 |
3 |
7062 |
买入 |
| 09:43:13 |
13.18 |
17 |
7079 |
买入 |
| 09:43:16 |
13.15 |
10 |
7089 |
卖出 |
| 09:43:19 |
13.18 |
16 |
7105 |
买入 |
| 09:43:22 |
13.18 |
23 |
7128 |
买入 |
| 09:43:28 |
13.18 |
2 |
7130 |
买入 |
| 09:43:31 |
13.18 |
2 |
7132 |
买入 |
| 09:43:34 |
13.17 |
7 |
7139 |
卖出 |
| 09:43:37 |
13.18 |
25 |
7164 |
买入 |
| 09:43:40 |
13.16 |
21 |
7185 |
买入 |
| 09:43:43 |
13.15 |
15 |
7200 |
卖出 |
| 09:43:46 |
13.14 |
28 |
7228 |
卖出 |
| 09:43:49 |
13.16 |
18 |
7246 |
买入 |
| 09:43:52 |
13.16 |
13 |
7259 |
卖出 |
| 09:43:58 |
13.16 |
1 |
7260 |
买入 |
| 09:44:01 |
13.17 |
20 |
7280 |
买入 |
| 09:44:07 |
13.16 |
52 |
7332 |
买入 |
| 09:44:10 |
13.16 |
12 |
7344 |
卖出 |
| 09:44:16 |
13.18 |
50 |
7394 |
买入 |
| 09:44:19 |
13.18 |
2 |
7396 |
买入 |
| 09:44:22 |
13.18 |
1 |
7397 |
卖出 |
| 09:44:40 |
13.2 |
80 |
7477 |
买入 |
| 09:44:49 |
13.19 |
20 |
7497 |
卖出 |
| 09:44:52 |
13.19 |
6 |
7503 |
卖出 |
| 09:44:55 |
13.2 |
28 |
7531 |
买入 |
| 09:44:58 |
13.2 |
1 |
7532 |
卖出 |
| 09:45:01 |
13.2 |
2 |
7534 |
卖出 |
| 09:45:04 |
13.2 |
12 |
7546 |
买入 |
| 09:45:07 |
13.2 |
11 |
7557 |
卖出 |
| 09:45:10 |
13.2 |
6 |
7563 |
卖出 |
| 09:45:13 |
13.21 |
21 |
7584 |
买入 |
| 09:45:22 |
13.19 |
2 |
7586 |
卖出 |
| 09:45:25 |
13.19 |
10 |
7596 |
卖出 |
| 09:45:28 |
13.19 |
31 |
7627 |
卖出 |
| 09:45:31 |
13.19 |
22 |
7649 |
买入 |
| 09:45:34 |
13.18 |
48 |
7697 |
卖出 |
| 09:45:37 |
13.17 |
13 |
7710 |
卖出 |
| 09:45:40 |
13.17 |
13 |
7723 |
买入 |
| 09:45:43 |
13.16 |
1 |
7724 |
卖出 |
| 09:45:46 |
13.16 |
7 |
7731 |
买入 |
| 09:45:49 |
13.15 |
19 |
7750 |
卖出 |
| 09:45:52 |
13.15 |
10 |
7760 |
买入 |
| 09:45:55 |
13.1 |
182 |
7942 |
卖出 |
| 09:46:01 |
13.1 |
1 |
7943 |
卖出 |
| 09:46:07 |
13.14 |
2 |
7945 |
买入 |
| 09:46:10 |
13.11 |
15 |
7960 |
卖出 |
| 09:46:13 |
13.11 |
1 |
7961 |
买入 |
| 09:46:16 |
13.13 |
7 |
7968 |
买入 |
| 09:46:25 |
13.11 |
3 |
7971 |
卖出 |
| 09:46:28 |
13.11 |
20 |
7991 |
买入 |
| 09:46:31 |
13.11 |
9 |
8000 |
买入 |
| 09:46:40 |
13.1 |
22 |
8022 |
卖出 |
| 09:46:43 |
13.1 |
6 |
8028 |
买入 |
| 09:46:46 |
13.09 |
10 |
8038 |
卖出 |
| 09:46:49 |
13.11 |
22 |
8060 |
买入 |