金诚信[603979]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
20 |
5 |
5 |
集合竞价 |
| 09:15:06 |
20.02 |
5 |
5 |
集合竞价 |
| 09:16:42 |
20.02 |
5 |
5 |
集合竞价 |
| 09:17:24 |
20.45 |
5 |
5 |
集合竞价 |
| 09:18:03 |
20.02 |
5 |
5 |
集合竞价 |
| 09:18:18 |
20.03 |
5 |
5 |
集合竞价 |
| 09:20:12 |
20.03 |
5 |
5 |
集合竞价 |
| 09:20:30 |
20.03 |
5 |
5 |
集合竞价 |
| 09:20:48 |
20.04 |
5 |
5 |
集合竞价 |
| 09:20:57 |
20.08 |
5 |
5 |
集合竞价 |
| 09:21:09 |
20.18 |
5 |
5 |
集合竞价 |
| 09:21:24 |
20.28 |
5 |
5 |
集合竞价 |
| 09:21:42 |
20.38 |
11 |
11 |
集合竞价 |
| 09:21:45 |
20.38 |
11 |
11 |
集合竞价 |
| 09:22:45 |
20.38 |
11 |
11 |
集合竞价 |
| 09:23:42 |
20.78 |
51 |
51 |
集合竞价 |
| 09:24:21 |
20.78 |
51 |
51 |
集合竞价 |
| 09:24:27 |
20.78 |
54 |
54 |
集合竞价 |
| 09:24:51 |
20.78 |
54 |
54 |
集合竞价 |
| 09:24:54 |
20.67 |
54 |
54 |
集合竞价 |
| 09:24:57 |
20.67 |
54 |
54 |
集合竞价 |
| 09:25:00 |
20.67 |
56 |
56 |
集合竞价 |
| 09:25:05 |
20.67 |
56 |
112 |
买入 |
| 09:30:03 |
20.4 |
30 |
142 |
卖出 |
| 09:30:06 |
20.4 |
8 |
150 |
买入 |
| 09:30:09 |
20.44 |
13 |
163 |
买入 |
| 09:30:12 |
20.45 |
54 |
217 |
卖出 |
| 09:30:15 |
20.38 |
100 |
317 |
卖出 |
| 09:30:18 |
20.54 |
32 |
349 |
买入 |
| 09:30:21 |
20.49 |
101 |
450 |
卖出 |
| 09:30:24 |
20.4 |
2 |
452 |
卖出 |
| 09:30:27 |
20.54 |
75 |
527 |
买入 |
| 09:30:33 |
20.4 |
71 |
598 |
卖出 |
| 09:30:36 |
20.41 |
138 |
736 |
买入 |
| 09:30:39 |
20.41 |
6 |
742 |
买入 |
| 09:30:45 |
20.53 |
3 |
745 |
买入 |
| 09:30:48 |
20.52 |
4 |
749 |
卖出 |
| 09:30:51 |
20.52 |
1 |
750 |
买入 |
| 09:30:54 |
20.53 |
9 |
759 |
买入 |
| 09:31:06 |
20.51 |
1 |
760 |
卖出 |
| 09:31:09 |
20.51 |
28 |
788 |
买入 |
| 09:31:12 |
20.46 |
5 |
793 |
卖出 |
| 09:31:18 |
20.46 |
25 |
818 |
卖出 |
| 09:31:21 |
20.45 |
5 |
823 |
卖出 |
| 09:31:24 |
20.49 |
4 |
827 |
买入 |
| 09:31:27 |
20.45 |
88 |
915 |
卖出 |
| 09:31:36 |
20.44 |
3 |
918 |
买入 |
| 09:31:39 |
20.44 |
11 |
929 |
买入 |
| 09:31:42 |
20.4 |
11 |
940 |
卖出 |
| 09:31:45 |
20.43 |
7 |
947 |
买入 |
| 09:31:48 |
20.39 |
34 |
981 |
卖出 |
| 09:31:51 |
20.36 |
207 |
1188 |
卖出 |
| 09:31:54 |
20.48 |
27 |
1215 |
买入 |
| 09:31:57 |
20.36 |
30 |
1245 |
卖出 |
| 09:32:00 |
20.36 |
6 |
1251 |
卖出 |
| 09:32:03 |
20.36 |
27 |
1278 |
卖出 |
| 09:32:06 |
20.36 |
11 |
1289 |
卖出 |
| 09:32:09 |
20.36 |
14 |
1303 |
卖出 |
| 09:32:12 |
20.36 |
3 |
1306 |
卖出 |
| 09:32:15 |
20.42 |
2 |
1308 |
买入 |
| 09:32:21 |
20.42 |
9 |
1317 |
买入 |
| 09:32:24 |
20.42 |
15 |
1332 |
买入 |
| 09:32:27 |
20.39 |
2 |
1334 |
卖出 |
| 09:32:30 |
20.45 |
10 |
1344 |
买入 |
| 09:32:33 |
20.39 |
8 |
1352 |
卖出 |
| 09:32:42 |
20.4 |
2 |
1354 |
买入 |
| 09:32:45 |
20.46 |
9 |
1363 |
买入 |
| 09:32:48 |
20.46 |
7 |
1370 |
卖出 |
| 09:32:51 |
20.46 |
10 |
1380 |
买入 |
| 09:32:54 |
20.46 |
1 |
1381 |
买入 |
| 09:32:57 |
20.46 |
10 |
1391 |
卖出 |
| 09:33:00 |
20.46 |
4 |
1395 |
买入 |
| 09:33:03 |
20.47 |
10 |
1405 |
买入 |
| 09:33:06 |
20.48 |
35 |
1440 |
买入 |
| 09:33:09 |
20.52 |
57 |
1497 |
买入 |
| 09:33:12 |
20.58 |
30 |
1527 |
买入 |
| 09:33:15 |
20.64 |
3 |
1530 |
买入 |
| 09:33:21 |
20.58 |
8 |
1538 |
卖出 |
| 09:33:24 |
20.58 |
1 |
1539 |
买入 |
| 09:33:27 |
20.62 |
16 |
1555 |
买入 |
| 09:33:30 |
20.58 |
1 |
1556 |
卖出 |
| 09:33:33 |
20.65 |
83 |
1639 |
买入 |
| 09:33:36 |
20.65 |
13 |
1652 |
买入 |
| 09:33:39 |
20.62 |
5 |
1657 |
卖出 |
| 09:33:48 |
20.65 |
15 |
1672 |
买入 |
| 09:33:54 |
20.62 |
3 |
1675 |
卖出 |
| 09:34:06 |
20.61 |
28 |
1703 |
买入 |
| 09:34:09 |
20.6 |
4 |
1707 |
卖出 |
| 09:34:12 |
20.61 |
20 |
1727 |
买入 |
| 09:34:21 |
20.65 |
101 |
1828 |
买入 |
| 09:34:24 |
20.65 |
11 |
1839 |
买入 |
| 09:34:36 |
20.6 |
4 |
1843 |
卖出 |
| 09:34:39 |
20.6 |
19 |
1862 |
卖出 |
| 09:34:45 |
20.65 |
7 |
1869 |
买入 |
| 09:34:51 |
20.64 |
16 |
1885 |
买入 |
| 09:34:54 |
20.65 |
30 |
1915 |
买入 |
| 09:34:57 |
20.6 |
14 |
1929 |
卖出 |
| 09:35:00 |
20.6 |
45 |
1974 |
卖出 |
| 09:35:03 |
20.6 |
3 |
1977 |
卖出 |
| 09:35:06 |
20.6 |
12 |
1989 |
卖出 |
| 09:35:09 |
20.64 |
33 |
2022 |
买入 |
| 09:35:12 |
20.56 |
6 |
2028 |
卖出 |
| 09:35:15 |
20.67 |
126 |
2154 |
买入 |
| 09:35:18 |
20.66 |
4 |
2158 |
卖出 |
| 09:35:21 |
20.57 |
59 |
2217 |
卖出 |
| 09:35:24 |
20.57 |
3 |
2220 |
卖出 |
| 09:35:27 |
20.67 |
10 |
2230 |
买入 |
| 09:35:30 |
20.66 |
11 |
2241 |
买入 |
| 09:35:36 |
20.56 |
78 |
2319 |
卖出 |
| 09:35:39 |
20.66 |
10 |
2329 |
买入 |
| 09:35:42 |
20.66 |
5 |
2334 |
买入 |
| 09:35:45 |
20.65 |
3 |
2337 |
买入 |
| 09:35:48 |
20.65 |
10 |
2347 |
买入 |
| 09:35:51 |
20.67 |
6 |
2353 |
买入 |
| 09:35:54 |
20.67 |
13 |
2366 |
买入 |
| 09:35:57 |
20.67 |
5 |
2371 |
买入 |
| 09:36:00 |
20.67 |
5 |
2376 |
买入 |
| 09:36:09 |
20.61 |
4 |
2380 |
卖出 |
| 09:36:12 |
20.6 |
23 |
2403 |
卖出 |
| 09:36:15 |
20.58 |
17 |
2420 |
卖出 |
| 09:36:18 |
20.55 |
2 |
2422 |
卖出 |
| 09:36:21 |
20.67 |
55 |
2477 |
买入 |
| 09:36:24 |
20.65 |
9 |
2486 |
买入 |
| 09:36:27 |
20.61 |
2 |
2488 |
卖出 |
| 09:36:30 |
20.67 |
10 |
2498 |
买入 |
| 09:36:33 |
20.67 |
12 |
2510 |
买入 |
| 09:36:36 |
20.66 |
34 |
2544 |
卖出 |
| 09:36:39 |
20.66 |
10 |
2554 |
买入 |
| 09:36:48 |
20.6 |
4 |
2558 |
卖出 |
| 09:36:54 |
20.6 |
4 |
2562 |
卖出 |
| 09:36:57 |
20.66 |
60 |
2622 |
买入 |
| 09:37:03 |
20.56 |
62 |
2684 |
卖出 |
| 09:37:06 |
20.62 |
16 |
2700 |
买入 |
| 09:37:12 |
20.62 |
16 |
2716 |
买入 |
| 09:37:15 |
20.64 |
12 |
2728 |
买入 |
| 09:37:21 |
20.64 |
23 |
2751 |
买入 |
| 09:37:24 |
20.64 |
1 |
2752 |
买入 |
| 09:37:27 |
20.58 |
6 |
2758 |
卖出 |
| 09:37:30 |
20.57 |
5 |
2763 |
卖出 |
| 09:37:36 |
20.65 |
16 |
2779 |
买入 |
| 09:37:39 |
20.57 |
2 |
2781 |
卖出 |
| 09:37:42 |
20.57 |
9 |
2790 |
卖出 |
| 09:37:45 |
20.64 |
9 |
2799 |
买入 |
| 09:37:48 |
20.57 |
4 |
2803 |
卖出 |
| 09:37:51 |
20.65 |
5 |
2808 |
买入 |
| 09:37:54 |
20.57 |
3 |
2811 |
卖出 |
| 09:37:57 |
20.64 |
7 |
2818 |
买入 |
| 09:38:00 |
20.64 |
12 |
2830 |
卖出 |
| 09:38:03 |
20.64 |
15 |
2845 |
卖出 |
| 09:38:06 |
20.65 |
13 |
2858 |
买入 |
| 09:38:09 |
20.68 |
39 |
2897 |
买入 |
| 09:38:12 |
20.65 |
31 |
2928 |
卖出 |
| 09:38:15 |
20.68 |
40 |
2968 |
买入 |
| 09:38:18 |
20.68 |
33 |
3001 |
买入 |
| 09:38:21 |
20.71 |
1 |
3002 |
卖出 |
| 09:38:24 |
20.71 |
12 |
3014 |
卖出 |
| 09:38:27 |
20.71 |
6 |
3020 |
卖出 |
| 09:38:30 |
20.79 |
15 |
3035 |
买入 |
| 09:38:33 |
20.74 |
36 |
3071 |
卖出 |
| 09:38:36 |
20.73 |
31 |
3102 |
卖出 |
| 09:38:39 |
20.75 |
25 |
3127 |
买入 |
| 09:38:42 |
20.74 |
45 |
3172 |
买入 |
| 09:38:45 |
20.77 |
5 |
3177 |
买入 |
| 09:38:48 |
20.79 |
14 |
3191 |
买入 |
| 09:38:51 |
20.8 |
2 |
3193 |
买入 |
| 09:38:54 |
20.77 |
13 |
3206 |
卖出 |
| 09:38:57 |
20.79 |
15 |
3221 |
买入 |
| 09:39:00 |
20.7 |
2 |
3223 |
卖出 |
| 09:39:03 |
20.7 |
11 |
3234 |
卖出 |
| 09:39:06 |
20.7 |
24 |
3258 |
卖出 |
| 09:39:09 |
20.7 |
15 |
3273 |
卖出 |
| 09:39:12 |
20.7 |
9 |
3282 |
卖出 |
| 09:39:15 |
20.79 |
34 |
3316 |
买入 |
| 09:39:18 |
20.71 |
4 |
3320 |
卖出 |
| 09:39:21 |
20.71 |
26 |
3346 |
卖出 |
| 09:39:24 |
20.66 |
50 |
3396 |
卖出 |
| 09:39:27 |
20.66 |
32 |
3428 |
买入 |
| 09:39:30 |
20.7 |
32 |
3460 |
买入 |
| 09:39:36 |
20.65 |
15 |
3475 |
卖出 |
| 09:39:39 |
20.65 |
5 |
3480 |
卖出 |
| 09:39:42 |
20.66 |
14 |
3494 |
买入 |
| 09:39:45 |
20.66 |
8 |
3502 |
卖出 |
| 09:39:48 |
20.72 |
19 |
3521 |
买入 |
| 09:39:51 |
20.63 |
38 |
3559 |
卖出 |
| 09:39:54 |
20.62 |
52 |
3611 |
卖出 |
| 09:39:57 |
20.62 |
44 |
3655 |
卖出 |
| 09:40:00 |
20.61 |
18 |
3673 |
卖出 |
| 09:40:03 |
20.6 |
22 |
3695 |
卖出 |
| 09:40:06 |
20.56 |
14 |
3709 |
卖出 |
| 09:40:09 |
20.56 |
48 |
3757 |
卖出 |
| 09:40:12 |
20.59 |
9 |
3766 |
买入 |
| 09:40:15 |
20.59 |
6 |
3772 |
卖出 |
| 09:40:18 |
20.59 |
37 |
3809 |
买入 |
| 09:40:24 |
20.65 |
26 |
3835 |
买入 |
| 09:40:27 |
20.65 |
12 |
3847 |
买入 |
| 09:40:39 |
20.64 |
2 |
3849 |
买入 |
| 09:40:42 |
20.64 |
5 |
3854 |
买入 |
| 09:40:48 |
20.65 |
13 |
3867 |
买入 |
| 09:40:54 |
20.68 |
14 |
3881 |
买入 |
| 09:40:57 |
20.68 |
5 |
3886 |
买入 |
| 09:41:00 |
20.62 |
2 |
3888 |
卖出 |
| 09:41:03 |
20.7 |
5 |
3893 |
买入 |
| 09:41:06 |
20.72 |
14 |
3907 |
买入 |
| 09:41:09 |
20.72 |
4 |
3911 |
卖出 |
| 09:41:12 |
20.74 |
10 |
3921 |
买入 |
| 09:41:15 |
20.74 |
11 |
3932 |
买入 |
| 09:41:18 |
20.8 |
25 |
3957 |
买入 |
| 09:41:21 |
20.8 |
44 |
4001 |
买入 |
| 09:41:24 |
20.8 |
19 |
4020 |
买入 |
| 09:41:27 |
20.78 |
2 |
4022 |
卖出 |
| 09:41:33 |
20.78 |
52 |
4074 |
卖出 |
| 09:41:36 |
20.77 |
4 |
4078 |
卖出 |
| 09:41:39 |
20.78 |
24 |
4102 |
买入 |
| 09:41:42 |
20.77 |
1 |
4103 |
卖出 |
| 09:41:45 |
20.77 |
2 |
4105 |
卖出 |
| 09:41:48 |
20.78 |
24 |
4129 |
买入 |
| 09:41:51 |
20.78 |
17 |
4146 |
买入 |
| 09:41:54 |
20.8 |
179 |
4325 |
买入 |
| 09:41:57 |
20.8 |
3 |
4328 |
买入 |
| 09:42:00 |
20.75 |
2 |
4330 |
卖出 |
| 09:42:03 |
20.8 |
88 |
4418 |
买入 |
| 09:42:06 |
20.79 |
1 |
4419 |
买入 |
| 09:42:09 |
20.75 |
15 |
4434 |
卖出 |
| 09:42:12 |
20.75 |
37 |
4471 |
卖出 |
| 09:42:15 |
20.73 |
6 |
4477 |
卖出 |
| 09:42:18 |
20.72 |
11 |
4488 |
卖出 |
| 09:42:21 |
20.76 |
7 |
4495 |
买入 |
| 09:42:24 |
20.79 |
7 |
4502 |
买入 |
| 09:42:27 |
20.8 |
41 |
4543 |
买入 |
| 09:42:30 |
20.73 |
15 |
4558 |
卖出 |
| 09:42:33 |
20.73 |
15 |
4573 |
卖出 |
| 09:42:36 |
20.73 |
1 |
4574 |
卖出 |
| 09:42:39 |
20.73 |
36 |
4610 |
卖出 |
| 09:42:45 |
20.8 |
14 |
4624 |
买入 |
| 09:42:48 |
20.8 |
77 |
4701 |
卖出 |
| 09:42:51 |
20.74 |
6 |
4707 |
卖出 |
| 09:42:54 |
20.81 |
30 |
4737 |
买入 |
| 09:42:57 |
20.82 |
3 |
4740 |
买入 |
| 09:43:03 |
20.82 |
1 |
4741 |
卖出 |
| 09:43:06 |
20.82 |
11 |
4752 |
买入 |
| 09:43:09 |
20.75 |
2 |
4754 |
卖出 |
| 09:43:12 |
20.8 |
24 |
4778 |
买入 |
| 09:43:15 |
20.8 |
2 |
4780 |
买入 |
| 09:43:18 |
20.75 |
8 |
4788 |
卖出 |
| 09:43:21 |
20.75 |
1 |
4789 |
卖出 |
| 09:43:27 |
20.75 |
1 |
4790 |
卖出 |
| 09:43:30 |
20.77 |
7 |
4797 |
买入 |
| 09:43:33 |
20.75 |
33 |
4830 |
卖出 |
| 09:43:36 |
20.75 |
88 |
4918 |
卖出 |
| 09:43:39 |
20.75 |
59 |
4977 |
卖出 |
| 09:43:42 |
20.75 |
68 |
5045 |
卖出 |
| 09:43:45 |
20.75 |
4 |
5049 |
卖出 |
| 09:43:48 |
20.81 |
16 |
5065 |
买入 |
| 09:43:51 |
20.77 |
60 |
5125 |
卖出 |
| 09:43:54 |
20.77 |
7 |
5132 |
卖出 |
| 09:43:57 |
20.79 |
6 |
5138 |
买入 |
| 09:44:00 |
20.77 |
1 |
5139 |
卖出 |
| 09:44:03 |
20.79 |
22 |
5161 |
买入 |
| 09:44:09 |
20.75 |
9 |
5170 |
卖出 |
| 09:44:12 |
20.75 |
1 |
5171 |
卖出 |
| 09:44:18 |
20.75 |
32 |
5203 |
卖出 |
| 09:44:24 |
20.78 |
5 |
5208 |
买入 |
| 09:44:27 |
20.7 |
2 |
5210 |
卖出 |
| 09:44:36 |
20.71 |
2 |
5212 |
卖出 |
| 09:44:42 |
20.71 |
6 |
5218 |
卖出 |
| 09:44:45 |
20.71 |
1 |
5219 |
卖出 |
| 09:44:48 |
20.76 |
5 |
5224 |
买入 |
| 09:44:51 |
20.71 |
4 |
5228 |
卖出 |
| 09:44:54 |
20.76 |
17 |
5245 |
买入 |
| 09:45:00 |
20.77 |
22 |
5267 |
买入 |
| 09:45:03 |
20.77 |
12 |
5279 |
买入 |
| 09:45:06 |
20.71 |
21 |
5300 |
卖出 |
| 09:45:09 |
20.7 |
30 |
5330 |
卖出 |
| 09:45:12 |
20.76 |
9 |
5339 |
买入 |
| 09:45:15 |
20.71 |
11 |
5350 |
卖出 |
| 09:45:18 |
20.74 |
8 |
5358 |
买入 |
| 09:45:21 |
20.71 |
1 |
5359 |
卖出 |
| 09:45:24 |
20.76 |
11 |
5370 |
买入 |
| 09:45:27 |
20.72 |
2 |
5372 |
卖出 |
| 09:45:30 |
20.76 |
1 |
5373 |
买入 |
| 09:45:36 |
20.78 |
7 |
5380 |
买入 |
| 09:45:39 |
20.76 |
8 |
5388 |
卖出 |
| 09:45:42 |
20.8 |
10 |
5398 |
买入 |
| 09:45:48 |
20.81 |
6 |
5404 |
买入 |
| 09:45:54 |
20.79 |
1 |
5405 |
卖出 |
| 09:46:00 |
20.8 |
31 |
5436 |
卖出 |
| 09:46:03 |
20.82 |
37 |
5473 |
买入 |
| 09:46:06 |
20.83 |
22 |
5495 |
买入 |
| 09:46:12 |
20.83 |
4 |
5499 |
买入 |
| 09:46:15 |
20.85 |
10 |
5509 |
买入 |
| 09:46:18 |
20.81 |
7 |
5516 |
卖出 |
| 09:46:21 |
20.82 |
7 |
5523 |
买入 |
| 09:46:30 |
20.82 |
7 |
5530 |
卖出 |
| 09:46:33 |
20.82 |
47 |
5577 |
卖出 |
| 09:46:39 |
20.86 |
23 |
5600 |
买入 |
| 09:46:42 |
20.85 |
11 |
5611 |
买入 |
| 09:46:45 |
20.85 |
5 |
5616 |
买入 |
| 09:46:54 |
20.82 |
10 |
5626 |
卖出 |
| 09:46:57 |
20.8 |
46 |
5672 |
卖出 |
| 09:47:00 |
20.82 |
17 |
5689 |
买入 |