金达威[002626]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.95 |
8 |
8 |
集合竞价 |
| 09:15:27 |
20.72 |
59 |
59 |
集合竞价 |
| 09:15:54 |
20.72 |
59 |
59 |
集合竞价 |
| 09:16:12 |
20.55 |
59 |
59 |
集合竞价 |
| 09:16:30 |
20.51 |
93 |
93 |
集合竞价 |
| 09:16:39 |
20.51 |
93 |
93 |
集合竞价 |
| 09:16:48 |
20.51 |
93 |
93 |
集合竞价 |
| 09:16:57 |
20.51 |
104 |
104 |
集合竞价 |
| 09:17:06 |
20.51 |
104 |
104 |
集合竞价 |
| 09:17:15 |
20.51 |
104 |
104 |
集合竞价 |
| 09:17:24 |
20.51 |
104 |
104 |
集合竞价 |
| 09:17:33 |
20.51 |
104 |
104 |
集合竞价 |
| 09:17:42 |
20.51 |
104 |
104 |
集合竞价 |
| 09:18:00 |
20.51 |
104 |
104 |
集合竞价 |
| 09:18:18 |
20.56 |
45 |
45 |
集合竞价 |
| 09:18:36 |
20.56 |
45 |
45 |
集合竞价 |
| 09:18:45 |
20.56 |
45 |
45 |
集合竞价 |
| 09:19:03 |
20.56 |
45 |
45 |
集合竞价 |
| 09:19:12 |
20.56 |
34 |
34 |
集合竞价 |
| 09:19:21 |
20.57 |
34 |
34 |
集合竞价 |
| 09:19:30 |
20.72 |
8 |
8 |
集合竞价 |
| 09:20:09 |
20.72 |
9 |
9 |
集合竞价 |
| 09:21:12 |
20.72 |
9 |
9 |
集合竞价 |
| 09:21:48 |
20.73 |
12 |
12 |
集合竞价 |
| 09:21:57 |
20.73 |
12 |
12 |
集合竞价 |
| 09:22:24 |
20.75 |
16 |
16 |
集合竞价 |
| 09:22:33 |
20.75 |
17 |
17 |
集合竞价 |
| 09:23:09 |
20.75 |
22 |
22 |
集合竞价 |
| 09:23:18 |
20.75 |
24 |
24 |
集合竞价 |
| 09:23:27 |
20.78 |
24 |
24 |
集合竞价 |
| 09:23:36 |
20.78 |
24 |
24 |
集合竞价 |
| 09:23:45 |
20.78 |
24 |
24 |
集合竞价 |
| 09:23:54 |
20.79 |
24 |
24 |
集合竞价 |
| 09:24:12 |
20.79 |
33 |
33 |
集合竞价 |
| 09:24:21 |
20.79 |
38 |
38 |
集合竞价 |
| 09:24:30 |
20.79 |
43 |
43 |
集合竞价 |
| 09:24:39 |
20.79 |
46 |
46 |
集合竞价 |
| 09:24:48 |
20.79 |
52 |
52 |
集合竞价 |
| 09:24:57 |
20.79 |
57 |
57 |
集合竞价 |
| 09:25:00 |
20.79 |
78 |
135 |
买入 |
| 09:30:00 |
20.79 |
197 |
332 |
买入 |
| 09:30:03 |
20.8 |
142 |
474 |
买入 |
| 09:30:06 |
20.89 |
16 |
490 |
买入 |
| 09:30:09 |
20.89 |
20 |
510 |
买入 |
| 09:30:12 |
20.9 |
3 |
513 |
买入 |
| 09:30:15 |
20.89 |
9 |
522 |
卖出 |
| 09:30:18 |
20.93 |
17 |
539 |
买入 |
| 09:30:21 |
20.84 |
163 |
702 |
卖出 |
| 09:30:24 |
20.84 |
33 |
735 |
买入 |
| 09:30:27 |
20.83 |
3 |
738 |
卖出 |
| 09:30:30 |
20.84 |
19 |
757 |
买入 |
| 09:30:33 |
20.85 |
6 |
763 |
买入 |
| 09:30:36 |
20.89 |
55 |
818 |
买入 |
| 09:30:39 |
20.86 |
14 |
832 |
卖出 |
| 09:30:42 |
20.9 |
76 |
908 |
买入 |
| 09:30:45 |
20.9 |
10 |
918 |
买入 |
| 09:30:48 |
20.89 |
3 |
921 |
卖出 |
| 09:30:51 |
20.89 |
21 |
942 |
买入 |
| 09:30:54 |
20.9 |
241 |
1183 |
买入 |
| 09:31:00 |
20.89 |
57 |
1240 |
买入 |
| 09:31:03 |
20.87 |
16 |
1256 |
买入 |
| 09:31:06 |
20.88 |
2 |
1258 |
买入 |
| 09:31:09 |
20.84 |
142 |
1400 |
卖出 |
| 09:31:12 |
20.85 |
2 |
1402 |
买入 |
| 09:31:15 |
20.88 |
41 |
1443 |
买入 |
| 09:31:18 |
20.95 |
30 |
1473 |
买入 |
| 09:31:21 |
20.99 |
14 |
1487 |
买入 |
| 09:31:24 |
20.99 |
2 |
1489 |
买入 |
| 09:31:33 |
20.98 |
2 |
1491 |
买入 |
| 09:31:36 |
20.97 |
3 |
1494 |
卖出 |
| 09:31:39 |
20.96 |
5 |
1499 |
卖出 |
| 09:31:42 |
20.97 |
27 |
1526 |
买入 |
| 09:31:45 |
20.96 |
14 |
1540 |
买入 |
| 09:31:48 |
20.96 |
4 |
1544 |
买入 |
| 09:31:51 |
20.96 |
23 |
1567 |
买入 |
| 09:31:54 |
20.97 |
3 |
1570 |
买入 |
| 09:31:57 |
20.98 |
22 |
1592 |
买入 |
| 09:32:00 |
21 |
168 |
1760 |
买入 |
| 09:32:03 |
21.06 |
22 |
1782 |
买入 |
| 09:32:09 |
21.06 |
17 |
1799 |
买入 |
| 09:32:12 |
21.05 |
27 |
1826 |
卖出 |
| 09:32:15 |
21.05 |
33 |
1859 |
买入 |
| 09:32:21 |
21.04 |
41 |
1900 |
买入 |
| 09:32:24 |
21.04 |
23 |
1923 |
买入 |
| 09:32:27 |
21 |
8 |
1931 |
卖出 |
| 09:32:36 |
20.98 |
17 |
1948 |
卖出 |
| 09:32:39 |
20.97 |
79 |
2027 |
卖出 |
| 09:32:42 |
21 |
10 |
2037 |
买入 |
| 09:32:45 |
20.99 |
18 |
2055 |
卖出 |
| 09:32:48 |
20.98 |
14 |
2069 |
卖出 |
| 09:32:54 |
20.98 |
25 |
2094 |
卖出 |
| 09:32:57 |
20.98 |
25 |
2119 |
买入 |
| 09:33:00 |
21 |
3 |
2122 |
买入 |
| 09:33:03 |
21.03 |
88 |
2210 |
买入 |
| 09:33:06 |
21.03 |
1 |
2211 |
买入 |
| 09:33:09 |
20.96 |
25 |
2236 |
卖出 |
| 09:33:12 |
20.98 |
1 |
2237 |
买入 |
| 09:33:15 |
20.94 |
1 |
2238 |
卖出 |
| 09:33:18 |
20.97 |
25 |
2263 |
买入 |
| 09:33:21 |
20.95 |
11 |
2274 |
卖出 |
| 09:33:24 |
20.95 |
8 |
2282 |
买入 |
| 09:33:27 |
20.91 |
102 |
2384 |
卖出 |
| 09:33:30 |
20.94 |
2 |
2386 |
买入 |
| 09:33:33 |
20.94 |
5 |
2391 |
买入 |
| 09:33:36 |
20.94 |
103 |
2494 |
买入 |
| 09:33:45 |
20.94 |
12 |
2506 |
买入 |
| 09:33:48 |
20.94 |
11 |
2517 |
买入 |
| 09:33:51 |
20.92 |
40 |
2557 |
卖出 |
| 09:33:54 |
20.96 |
5 |
2562 |
买入 |
| 09:33:57 |
20.97 |
6 |
2568 |
买入 |
| 09:34:00 |
20.91 |
50 |
2618 |
卖出 |
| 09:34:03 |
20.97 |
15 |
2633 |
买入 |
| 09:34:06 |
20.99 |
7 |
2640 |
买入 |
| 09:34:12 |
21.01 |
5 |
2645 |
买入 |
| 09:34:15 |
20.99 |
26 |
2671 |
卖出 |
| 09:34:18 |
20.99 |
7 |
2678 |
买入 |
| 09:34:24 |
21.01 |
2 |
2680 |
买入 |
| 09:34:27 |
21.01 |
9 |
2689 |
买入 |
| 09:34:30 |
21.01 |
4 |
2693 |
买入 |
| 09:34:33 |
21 |
12 |
2705 |
买入 |
| 09:34:36 |
21 |
20 |
2725 |
买入 |
| 09:34:39 |
21 |
1 |
2726 |
买入 |
| 09:34:42 |
20.99 |
3 |
2729 |
卖出 |
| 09:34:45 |
20.99 |
45 |
2774 |
卖出 |
| 09:34:48 |
20.99 |
10 |
2784 |
买入 |
| 09:34:51 |
20.99 |
2 |
2786 |
买入 |
| 09:34:54 |
21 |
60 |
2846 |
买入 |
| 09:34:57 |
21.01 |
56 |
2902 |
买入 |
| 09:35:00 |
21.02 |
1 |
2903 |
买入 |
| 09:35:03 |
21.02 |
2 |
2905 |
买入 |
| 09:35:06 |
21.02 |
1 |
2906 |
买入 |
| 09:35:09 |
21 |
18 |
2924 |
卖出 |
| 09:35:12 |
21 |
26 |
2950 |
卖出 |
| 09:35:15 |
21.02 |
35 |
2985 |
买入 |
| 09:35:18 |
21.04 |
19 |
3004 |
买入 |
| 09:35:21 |
21.04 |
46 |
3050 |
卖出 |
| 09:35:24 |
21.04 |
8 |
3058 |
买入 |
| 09:35:27 |
21.04 |
20 |
3078 |
买入 |
| 09:35:30 |
21.04 |
16 |
3094 |
买入 |
| 09:35:33 |
21.02 |
52 |
3146 |
卖出 |
| 09:35:36 |
21.02 |
3 |
3149 |
买入 |
| 09:35:39 |
21.02 |
13 |
3162 |
买入 |
| 09:35:42 |
21.02 |
6 |
3168 |
买入 |
| 09:35:45 |
21.04 |
9 |
3177 |
买入 |
| 09:35:48 |
21.01 |
17 |
3194 |
卖出 |
| 09:35:51 |
21.02 |
5 |
3199 |
买入 |
| 09:35:57 |
21.02 |
12 |
3211 |
买入 |
| 09:36:00 |
21 |
59 |
3270 |
卖出 |
| 09:36:03 |
20.99 |
37 |
3307 |
卖出 |
| 09:36:06 |
21.01 |
179 |
3486 |
买入 |
| 09:36:09 |
20.99 |
1 |
3487 |
买入 |
| 09:36:12 |
20.99 |
2 |
3489 |
买入 |
| 09:36:18 |
20.98 |
6 |
3495 |
卖出 |
| 09:36:21 |
20.96 |
9 |
3504 |
卖出 |
| 09:36:24 |
20.96 |
2 |
3506 |
买入 |
| 09:36:27 |
20.97 |
2 |
3508 |
买入 |
| 09:36:30 |
20.95 |
10 |
3518 |
卖出 |
| 09:36:33 |
20.94 |
1 |
3519 |
卖出 |
| 09:36:36 |
20.95 |
17 |
3536 |
买入 |
| 09:36:39 |
20.94 |
6 |
3542 |
卖出 |
| 09:36:42 |
20.92 |
11 |
3553 |
卖出 |
| 09:36:45 |
20.92 |
20 |
3573 |
买入 |
| 09:36:48 |
20.93 |
5 |
3578 |
买入 |
| 09:36:51 |
20.93 |
2 |
3580 |
买入 |
| 09:36:54 |
20.93 |
14 |
3594 |
买入 |
| 09:36:57 |
20.94 |
98 |
3692 |
买入 |
| 09:37:00 |
20.95 |
3 |
3695 |
买入 |
| 09:37:06 |
20.93 |
3 |
3698 |
卖出 |
| 09:37:09 |
20.95 |
26 |
3724 |
买入 |
| 09:37:12 |
20.95 |
19 |
3743 |
买入 |
| 09:37:21 |
20.95 |
73 |
3816 |
卖出 |
| 09:37:24 |
20.95 |
4 |
3820 |
买入 |
| 09:37:27 |
20.95 |
14 |
3834 |
买入 |
| 09:37:30 |
20.95 |
3 |
3837 |
买入 |
| 09:37:33 |
20.94 |
27 |
3864 |
卖出 |
| 09:37:36 |
20.94 |
18 |
3882 |
卖出 |
| 09:37:39 |
20.94 |
21 |
3903 |
卖出 |
| 09:37:42 |
20.91 |
1 |
3904 |
卖出 |
| 09:37:45 |
20.93 |
2 |
3906 |
买入 |
| 09:37:48 |
20.94 |
6 |
3912 |
买入 |
| 09:37:51 |
20.94 |
1 |
3913 |
买入 |
| 09:37:54 |
20.94 |
6 |
3919 |
买入 |
| 09:37:57 |
20.93 |
17 |
3936 |
卖出 |
| 09:38:00 |
20.9 |
30 |
3966 |
卖出 |
| 09:38:03 |
20.92 |
1 |
3967 |
买入 |
| 09:38:06 |
20.9 |
41 |
4008 |
卖出 |
| 09:38:09 |
20.9 |
5 |
4013 |
买入 |
| 09:38:12 |
20.88 |
20 |
4033 |
卖出 |
| 09:38:15 |
20.91 |
1 |
4034 |
买入 |
| 09:38:18 |
20.91 |
1 |
4035 |
买入 |
| 09:38:21 |
20.91 |
4 |
4039 |
买入 |
| 09:38:27 |
20.91 |
14 |
4053 |
买入 |
| 09:38:30 |
20.91 |
2 |
4055 |
卖出 |
| 09:38:39 |
20.93 |
13 |
4068 |
买入 |
| 09:38:45 |
20.93 |
5 |
4073 |
买入 |
| 09:38:51 |
20.92 |
3 |
4076 |
卖出 |
| 09:38:54 |
20.93 |
2 |
4078 |
买入 |
| 09:38:57 |
20.92 |
6 |
4084 |
卖出 |
| 09:39:00 |
20.93 |
3 |
4087 |
买入 |
| 09:39:06 |
20.92 |
10 |
4097 |
卖出 |
| 09:39:12 |
20.92 |
12 |
4109 |
买入 |
| 09:39:15 |
20.92 |
5 |
4114 |
买入 |
| 09:39:18 |
20.92 |
7 |
4121 |
买入 |
| 09:39:21 |
20.92 |
45 |
4166 |
买入 |
| 09:39:24 |
20.91 |
6 |
4172 |
卖出 |
| 09:39:27 |
20.91 |
10 |
4182 |
买入 |
| 09:39:30 |
20.9 |
13 |
4195 |
卖出 |
| 09:39:33 |
20.91 |
23 |
4218 |
买入 |
| 09:39:36 |
20.91 |
1 |
4219 |
买入 |
| 09:39:42 |
20.9 |
2 |
4221 |
卖出 |
| 09:39:45 |
20.9 |
9 |
4230 |
买入 |
| 09:39:48 |
20.9 |
5 |
4235 |
买入 |
| 09:39:51 |
20.89 |
10 |
4245 |
卖出 |
| 09:39:54 |
20.9 |
11 |
4256 |
买入 |
| 09:39:57 |
20.88 |
20 |
4276 |
卖出 |
| 09:40:00 |
20.88 |
4 |
4280 |
卖出 |
| 09:40:03 |
20.87 |
5 |
4285 |
卖出 |
| 09:40:06 |
20.87 |
20 |
4305 |
买入 |
| 09:40:09 |
20.87 |
4 |
4309 |
买入 |
| 09:40:12 |
20.85 |
5 |
4314 |
卖出 |
| 09:40:15 |
20.85 |
16 |
4330 |
卖出 |
| 09:40:18 |
20.85 |
24 |
4354 |
买入 |
| 09:40:21 |
20.87 |
35 |
4389 |
买入 |
| 09:40:24 |
20.85 |
55 |
4444 |
卖出 |
| 09:40:27 |
20.85 |
6 |
4450 |
卖出 |
| 09:40:33 |
20.86 |
122 |
4572 |
买入 |
| 09:40:36 |
20.88 |
16 |
4588 |
买入 |
| 09:40:39 |
20.87 |
24 |
4612 |
卖出 |
| 09:40:42 |
20.87 |
8 |
4620 |
买入 |
| 09:40:48 |
20.87 |
1 |
4621 |
买入 |
| 09:40:51 |
20.86 |
4 |
4625 |
卖出 |
| 09:40:54 |
20.86 |
72 |
4697 |
卖出 |
| 09:40:57 |
20.84 |
2 |
4699 |
卖出 |
| 09:41:00 |
20.86 |
3 |
4702 |
买入 |
| 09:41:03 |
20.87 |
1 |
4703 |
买入 |
| 09:41:06 |
20.84 |
30 |
4733 |
卖出 |
| 09:41:15 |
20.87 |
1 |
4734 |
买入 |
| 09:41:18 |
20.87 |
1 |
4735 |
买入 |
| 09:41:27 |
20.86 |
14 |
4749 |
买入 |
| 09:41:30 |
20.87 |
13 |
4762 |
买入 |
| 09:41:36 |
20.87 |
6 |
4768 |
买入 |
| 09:41:39 |
20.87 |
2 |
4770 |
买入 |
| 09:41:42 |
20.88 |
13 |
4783 |
买入 |
| 09:41:45 |
20.87 |
29 |
4812 |
卖出 |
| 09:41:51 |
20.87 |
41 |
4853 |
卖出 |
| 09:41:54 |
20.87 |
1 |
4854 |
买入 |
| 09:41:57 |
20.86 |
2 |
4856 |
卖出 |
| 09:42:00 |
20.86 |
8 |
4864 |
卖出 |
| 09:42:03 |
20.87 |
35 |
4899 |
买入 |
| 09:42:06 |
20.86 |
50 |
4949 |
卖出 |
| 09:42:09 |
20.84 |
4 |
4953 |
卖出 |
| 09:42:12 |
20.81 |
119 |
5072 |
卖出 |
| 09:42:15 |
20.82 |
11 |
5083 |
买入 |
| 09:42:18 |
20.83 |
2 |
5085 |
买入 |
| 09:42:21 |
20.83 |
1 |
5086 |
买入 |
| 09:42:24 |
20.83 |
16 |
5102 |
买入 |
| 09:42:27 |
20.8 |
9 |
5111 |
卖出 |
| 09:42:30 |
20.81 |
5 |
5116 |
卖出 |
| 09:42:33 |
20.82 |
21 |
5137 |
买入 |
| 09:42:36 |
20.83 |
1 |
5138 |
买入 |
| 09:42:39 |
20.82 |
5 |
5143 |
卖出 |
| 09:42:42 |
20.83 |
1 |
5144 |
买入 |
| 09:42:45 |
20.83 |
3 |
5147 |
买入 |
| 09:42:48 |
20.82 |
15 |
5162 |
卖出 |
| 09:42:51 |
20.82 |
1 |
5163 |
买入 |
| 09:42:54 |
20.82 |
4 |
5167 |
买入 |
| 09:43:00 |
20.82 |
9 |
5176 |
买入 |
| 09:43:03 |
20.81 |
73 |
5249 |
卖出 |
| 09:43:06 |
20.81 |
17 |
5266 |
卖出 |
| 09:43:09 |
20.82 |
17 |
5283 |
买入 |
| 09:43:12 |
20.83 |
3 |
5286 |
买入 |
| 09:43:15 |
20.83 |
9 |
5295 |
买入 |
| 09:43:18 |
20.83 |
3 |
5298 |
买入 |
| 09:43:24 |
20.83 |
18 |
5316 |
买入 |
| 09:43:27 |
20.82 |
11 |
5327 |
卖出 |
| 09:43:33 |
20.83 |
2 |
5329 |
卖出 |
| 09:43:36 |
20.84 |
1 |
5330 |
买入 |
| 09:43:39 |
20.83 |
13 |
5343 |
卖出 |
| 09:43:42 |
20.84 |
8 |
5351 |
买入 |
| 09:43:45 |
20.83 |
18 |
5369 |
卖出 |
| 09:43:48 |
20.82 |
40 |
5409 |
卖出 |
| 09:43:51 |
20.82 |
25 |
5434 |
卖出 |
| 09:43:54 |
20.84 |
53 |
5487 |
买入 |
| 09:43:57 |
20.82 |
57 |
5544 |
卖出 |
| 09:44:03 |
20.84 |
1 |
5545 |
买入 |
| 09:44:06 |
20.84 |
9 |
5554 |
卖出 |
| 09:44:09 |
20.82 |
21 |
5575 |
卖出 |
| 09:44:12 |
20.85 |
26 |
5601 |
买入 |
| 09:44:15 |
20.82 |
36 |
5637 |
卖出 |
| 09:44:27 |
20.85 |
1 |
5638 |
买入 |
| 09:44:33 |
20.85 |
1 |
5639 |
买入 |
| 09:44:39 |
20.85 |
1 |
5640 |
买入 |
| 09:44:42 |
20.82 |
6 |
5646 |
卖出 |
| 09:44:45 |
20.85 |
1 |
5647 |
买入 |
| 09:44:48 |
20.84 |
1 |
5648 |
买入 |
| 09:44:51 |
20.82 |
43 |
5691 |
卖出 |
| 09:44:54 |
20.82 |
24 |
5715 |
卖出 |
| 09:44:57 |
20.81 |
64 |
5779 |
卖出 |
| 09:45:00 |
20.81 |
6 |
5785 |
卖出 |
| 09:45:03 |
20.81 |
4 |
5789 |
卖出 |