金刚玻璃[300093]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
31 |
34 |
34 |
集合竞价 |
| 09:15:09 |
31.6 |
62 |
62 |
集合竞价 |
| 09:15:18 |
31.38 |
94 |
94 |
集合竞价 |
| 09:15:36 |
25.7 |
150 |
150 |
集合竞价 |
| 09:15:45 |
25.7 |
150 |
150 |
集合竞价 |
| 09:15:54 |
25.66 |
281 |
281 |
集合竞价 |
| 09:16:03 |
26 |
333 |
333 |
集合竞价 |
| 09:16:12 |
32 |
61 |
61 |
集合竞价 |
| 09:16:21 |
32 |
61 |
61 |
集合竞价 |
| 09:16:39 |
31.6 |
84 |
84 |
集合竞价 |
| 09:16:48 |
31 |
118 |
118 |
集合竞价 |
| 09:16:57 |
31.86 |
62 |
62 |
集合竞价 |
| 09:17:06 |
32 |
61 |
61 |
集合竞价 |
| 09:17:24 |
32 |
70 |
70 |
集合竞价 |
| 09:17:51 |
32 |
61 |
61 |
集合竞价 |
| 09:18:09 |
32 |
71 |
71 |
集合竞价 |
| 09:19:48 |
32 |
79 |
79 |
集合竞价 |
| 09:20:09 |
32 |
79 |
79 |
集合竞价 |
| 09:20:27 |
32 |
79 |
79 |
集合竞价 |
| 09:21:21 |
32 |
82 |
82 |
集合竞价 |
| 09:21:39 |
32 |
82 |
82 |
集合竞价 |
| 09:21:48 |
32 |
82 |
82 |
集合竞价 |
| 09:21:57 |
32 |
82 |
82 |
集合竞价 |
| 09:22:06 |
32 |
83 |
83 |
集合竞价 |
| 09:22:15 |
32 |
83 |
83 |
集合竞价 |
| 09:22:24 |
32 |
83 |
83 |
集合竞价 |
| 09:23:27 |
32 |
83 |
83 |
集合竞价 |
| 09:24:03 |
32 |
85 |
85 |
集合竞价 |
| 09:24:12 |
32 |
85 |
85 |
集合竞价 |
| 09:24:21 |
31.89 |
85 |
85 |
集合竞价 |
| 09:24:39 |
31.5 |
175 |
175 |
集合竞价 |
| 09:24:48 |
31.5 |
188 |
188 |
集合竞价 |
| 09:24:57 |
31.07 |
402 |
402 |
集合竞价 |
| 09:25:00 |
31.42 |
547 |
949 |
卖出 |
| 09:30:00 |
31.42 |
383 |
1332 |
卖出 |
| 09:30:03 |
31.38 |
192 |
1524 |
卖出 |
| 09:30:06 |
31.34 |
13 |
1537 |
卖出 |
| 09:30:09 |
31.4 |
56 |
1593 |
买入 |
| 09:30:12 |
31.41 |
362 |
1955 |
买入 |
| 09:30:15 |
31.45 |
101 |
2056 |
买入 |
| 09:30:18 |
31.6 |
16 |
2072 |
买入 |
| 09:30:21 |
31.79 |
24 |
2096 |
买入 |
| 09:30:24 |
31.59 |
58 |
2154 |
卖出 |
| 09:30:27 |
31.79 |
22 |
2176 |
买入 |
| 09:30:30 |
31.8 |
50 |
2226 |
买入 |
| 09:30:33 |
31.75 |
22 |
2248 |
买入 |
| 09:30:36 |
31.51 |
199 |
2447 |
卖出 |
| 09:30:39 |
31.52 |
48 |
2495 |
卖出 |
| 09:30:42 |
31.5 |
54 |
2549 |
卖出 |
| 09:30:45 |
31.53 |
63 |
2612 |
买入 |
| 09:30:48 |
31.64 |
5 |
2617 |
买入 |
| 09:30:51 |
31.52 |
50 |
2667 |
卖出 |
| 09:30:54 |
31.63 |
3 |
2670 |
买入 |
| 09:30:57 |
31.62 |
3 |
2673 |
卖出 |
| 09:31:00 |
31.59 |
35 |
2708 |
卖出 |
| 09:31:03 |
31.63 |
21 |
2729 |
卖出 |
| 09:31:06 |
31.66 |
8 |
2737 |
买入 |
| 09:31:09 |
31.68 |
19 |
2756 |
买入 |
| 09:31:12 |
31.71 |
2 |
2758 |
买入 |
| 09:31:15 |
31.77 |
19 |
2777 |
买入 |
| 09:31:18 |
31.77 |
15 |
2792 |
卖出 |
| 09:31:21 |
31.71 |
61 |
2853 |
卖出 |
| 09:31:24 |
31.76 |
1 |
2854 |
买入 |
| 09:31:30 |
31.76 |
4 |
2858 |
买入 |
| 09:31:33 |
31.82 |
66 |
2924 |
买入 |
| 09:31:36 |
31.73 |
17 |
2941 |
卖出 |
| 09:31:39 |
31.82 |
3 |
2944 |
买入 |
| 09:31:45 |
31.82 |
20 |
2964 |
买入 |
| 09:31:48 |
31.92 |
1 |
2965 |
买入 |
| 09:31:51 |
31.91 |
6 |
2971 |
买入 |
| 09:31:54 |
31.91 |
5 |
2976 |
买入 |
| 09:32:06 |
31.96 |
7 |
2983 |
买入 |
| 09:32:09 |
32 |
22 |
3005 |
买入 |
| 09:32:12 |
32.08 |
7 |
3012 |
买入 |
| 09:32:21 |
32.08 |
20 |
3032 |
买入 |
| 09:32:24 |
32.08 |
3 |
3035 |
卖出 |
| 09:32:27 |
32.08 |
65 |
3100 |
卖出 |
| 09:32:30 |
32.08 |
1 |
3101 |
卖出 |
| 09:32:33 |
31.99 |
6 |
3107 |
卖出 |
| 09:32:36 |
32.04 |
10 |
3117 |
买入 |
| 09:32:45 |
31.99 |
9 |
3126 |
卖出 |
| 09:32:48 |
31.99 |
3 |
3129 |
卖出 |
| 09:32:54 |
31.97 |
4 |
3133 |
卖出 |
| 09:32:57 |
31.97 |
29 |
3162 |
卖出 |
| 09:33:00 |
31.93 |
7 |
3169 |
卖出 |
| 09:33:03 |
31.97 |
36 |
3205 |
买入 |
| 09:33:06 |
32.02 |
57 |
3262 |
买入 |
| 09:33:09 |
31.96 |
32 |
3294 |
卖出 |
| 09:33:12 |
31.97 |
20 |
3314 |
买入 |
| 09:33:18 |
31.98 |
24 |
3338 |
买入 |
| 09:33:24 |
31.97 |
28 |
3366 |
卖出 |
| 09:33:27 |
31.97 |
16 |
3382 |
卖出 |
| 09:33:30 |
31.97 |
21 |
3403 |
卖出 |
| 09:33:33 |
31.97 |
4 |
3407 |
卖出 |
| 09:33:36 |
31.91 |
15 |
3422 |
卖出 |
| 09:33:39 |
31.93 |
8 |
3430 |
买入 |
| 09:33:45 |
31.92 |
3 |
3433 |
卖出 |
| 09:33:48 |
31.93 |
18 |
3451 |
买入 |
| 09:33:51 |
31.93 |
3 |
3454 |
卖出 |
| 09:33:54 |
31.93 |
11 |
3465 |
卖出 |
| 09:33:57 |
31.92 |
7 |
3472 |
卖出 |
| 09:34:03 |
31.92 |
6 |
3478 |
卖出 |
| 09:34:09 |
31.94 |
4 |
3482 |
卖出 |
| 09:34:18 |
31.94 |
4 |
3486 |
卖出 |
| 09:34:27 |
31.94 |
6 |
3492 |
买入 |
| 09:34:33 |
31.92 |
1 |
3493 |
卖出 |
| 09:34:36 |
31.9 |
58 |
3551 |
卖出 |
| 09:34:39 |
31.84 |
1 |
3552 |
卖出 |
| 09:34:45 |
31.9 |
10 |
3562 |
买入 |
| 09:34:48 |
31.91 |
60 |
3622 |
买入 |
| 09:34:51 |
31.9 |
10 |
3632 |
卖出 |
| 09:34:54 |
32 |
184 |
3816 |
买入 |
| 09:34:57 |
31.95 |
86 |
3902 |
卖出 |
| 09:35:00 |
32.03 |
2 |
3904 |
买入 |
| 09:35:09 |
32.03 |
26 |
3930 |
买入 |
| 09:35:18 |
32.1 |
73 |
4003 |
买入 |
| 09:35:21 |
32.08 |
4 |
4007 |
卖出 |
| 09:35:24 |
32.28 |
41 |
4048 |
买入 |
| 09:35:27 |
32.2 |
2 |
4050 |
卖出 |
| 09:35:30 |
32.24 |
26 |
4076 |
买入 |
| 09:35:33 |
32.12 |
2 |
4078 |
卖出 |
| 09:35:36 |
32.16 |
50 |
4128 |
买入 |
| 09:35:39 |
32.16 |
19 |
4147 |
卖出 |
| 09:35:42 |
32.17 |
3 |
4150 |
买入 |
| 09:35:45 |
32.16 |
15 |
4165 |
卖出 |
| 09:35:48 |
32.16 |
22 |
4187 |
卖出 |
| 09:35:51 |
32.16 |
12 |
4199 |
买入 |
| 09:35:57 |
32.16 |
3 |
4202 |
买入 |
| 09:36:00 |
32.16 |
50 |
4252 |
买入 |
| 09:36:03 |
32.13 |
26 |
4278 |
卖出 |
| 09:36:06 |
32.09 |
17 |
4295 |
卖出 |
| 09:36:09 |
32.08 |
7 |
4302 |
买入 |
| 09:36:12 |
32.09 |
7 |
4309 |
买入 |
| 09:36:15 |
32.13 |
3 |
4312 |
买入 |
| 09:36:18 |
32.14 |
9 |
4321 |
卖出 |
| 09:36:21 |
32.13 |
5 |
4326 |
买入 |
| 09:36:24 |
32.13 |
2 |
4328 |
买入 |
| 09:36:27 |
32.16 |
75 |
4403 |
买入 |
| 09:36:30 |
32.16 |
16 |
4419 |
买入 |
| 09:36:36 |
32.22 |
1 |
4420 |
买入 |
| 09:36:57 |
32.28 |
16 |
4436 |
买入 |
| 09:37:06 |
32.29 |
26 |
4462 |
买入 |
| 09:37:09 |
32.32 |
60 |
4522 |
买入 |
| 09:37:21 |
32.34 |
14 |
4536 |
卖出 |
| 09:37:24 |
32.37 |
13 |
4549 |
买入 |
| 09:37:27 |
32.37 |
41 |
4590 |
卖出 |
| 09:37:30 |
32.4 |
11 |
4601 |
买入 |
| 09:37:33 |
32.4 |
3 |
4604 |
买入 |
| 09:37:36 |
32.38 |
20 |
4624 |
卖出 |
| 09:37:39 |
32.4 |
2 |
4626 |
卖出 |
| 09:37:42 |
32.4 |
4 |
4630 |
卖出 |
| 09:37:45 |
32.4 |
3 |
4633 |
卖出 |
| 09:37:48 |
32.43 |
8 |
4641 |
买入 |
| 09:37:51 |
32.43 |
15 |
4656 |
卖出 |
| 09:37:57 |
32.43 |
28 |
4684 |
卖出 |
| 09:38:00 |
32.43 |
43 |
4727 |
买入 |
| 09:38:03 |
32.45 |
9 |
4736 |
买入 |
| 09:38:06 |
32.47 |
10 |
4746 |
买入 |
| 09:38:09 |
32.47 |
4 |
4750 |
卖出 |
| 09:38:12 |
32.45 |
32 |
4782 |
卖出 |
| 09:38:15 |
32.43 |
15 |
4797 |
卖出 |
| 09:38:21 |
32.4 |
4 |
4801 |
卖出 |
| 09:38:24 |
32.4 |
103 |
4904 |
卖出 |
| 09:38:30 |
32.4 |
32 |
4936 |
卖出 |
| 09:38:33 |
32.4 |
3 |
4939 |
买入 |
| 09:38:36 |
32.4 |
5 |
4944 |
买入 |
| 09:38:39 |
32.4 |
117 |
5061 |
买入 |
| 09:38:42 |
32.45 |
35 |
5096 |
买入 |
| 09:38:45 |
32.45 |
4 |
5100 |
买入 |
| 09:38:48 |
32.45 |
1 |
5101 |
买入 |
| 09:38:51 |
32.46 |
8 |
5109 |
买入 |
| 09:38:54 |
32.47 |
14 |
5123 |
买入 |
| 09:39:03 |
32.48 |
41 |
5164 |
买入 |
| 09:39:06 |
32.49 |
3 |
5167 |
买入 |
| 09:39:09 |
32.48 |
16 |
5183 |
卖出 |
| 09:39:12 |
32.48 |
73 |
5256 |
卖出 |
| 09:39:15 |
32.49 |
1 |
5257 |
买入 |
| 09:39:18 |
32.47 |
38 |
5295 |
卖出 |
| 09:39:21 |
32.5 |
128 |
5423 |
买入 |
| 09:39:24 |
32.55 |
14 |
5437 |
买入 |
| 09:39:27 |
32.6 |
14 |
5451 |
买入 |
| 09:39:30 |
32.54 |
12 |
5463 |
卖出 |
| 09:39:33 |
32.58 |
22 |
5485 |
买入 |
| 09:39:39 |
32.51 |
2 |
5487 |
卖出 |
| 09:39:42 |
32.59 |
77 |
5564 |
买入 |
| 09:39:45 |
32.52 |
3 |
5567 |
卖出 |
| 09:39:48 |
32.58 |
65 |
5632 |
买入 |
| 09:39:51 |
32.58 |
16 |
5648 |
买入 |
| 09:39:54 |
32.58 |
8 |
5656 |
卖出 |
| 09:39:57 |
32.58 |
31 |
5687 |
卖出 |
| 09:40:00 |
32.58 |
1 |
5688 |
买入 |
| 09:40:03 |
32.56 |
1 |
5689 |
卖出 |
| 09:40:06 |
32.5 |
9 |
5698 |
卖出 |
| 09:40:09 |
32.5 |
1 |
5699 |
卖出 |
| 09:40:15 |
32.55 |
4 |
5703 |
买入 |
| 09:40:18 |
32.5 |
78 |
5781 |
卖出 |
| 09:40:21 |
32.5 |
2 |
5783 |
买入 |
| 09:40:24 |
32.5 |
8 |
5791 |
买入 |
| 09:40:27 |
32.48 |
3 |
5794 |
卖出 |
| 09:40:30 |
32.46 |
1 |
5795 |
卖出 |
| 09:40:36 |
32.46 |
1 |
5796 |
卖出 |
| 09:40:39 |
32.44 |
2 |
5798 |
卖出 |
| 09:40:42 |
32.44 |
8 |
5806 |
卖出 |
| 09:40:48 |
32.38 |
18 |
5824 |
卖出 |
| 09:40:54 |
32.38 |
4 |
5828 |
买入 |
| 09:41:00 |
32.32 |
23 |
5851 |
卖出 |
| 09:41:03 |
32.33 |
2 |
5853 |
买入 |
| 09:41:12 |
32.33 |
7 |
5860 |
卖出 |
| 09:41:15 |
32.33 |
7 |
5867 |
买入 |
| 09:41:18 |
32.33 |
19 |
5886 |
买入 |
| 09:41:27 |
32.33 |
1 |
5887 |
买入 |
| 09:41:30 |
32.33 |
14 |
5901 |
卖出 |
| 09:41:39 |
32.38 |
6 |
5907 |
买入 |
| 09:41:42 |
32.38 |
4 |
5911 |
卖出 |
| 09:41:48 |
32.38 |
16 |
5927 |
卖出 |
| 09:41:51 |
32.38 |
16 |
5943 |
卖出 |
| 09:41:54 |
32.38 |
18 |
5961 |
卖出 |
| 09:42:00 |
32.33 |
4 |
5965 |
卖出 |
| 09:42:03 |
32.33 |
2 |
5967 |
卖出 |
| 09:42:12 |
32.33 |
6 |
5973 |
卖出 |
| 09:42:15 |
32.33 |
19 |
5992 |
卖出 |
| 09:42:21 |
32.33 |
18 |
6010 |
卖出 |
| 09:42:24 |
32.33 |
2 |
6012 |
卖出 |
| 09:42:30 |
32.33 |
5 |
6017 |
卖出 |
| 09:42:39 |
32.34 |
6 |
6023 |
买入 |
| 09:42:45 |
32.3 |
155 |
6178 |
卖出 |
| 09:42:48 |
32.22 |
29 |
6207 |
卖出 |
| 09:42:51 |
32.22 |
2 |
6209 |
卖出 |
| 09:42:54 |
32.25 |
5 |
6214 |
买入 |
| 09:42:57 |
32.22 |
2 |
6216 |
卖出 |
| 09:43:00 |
32.22 |
11 |
6227 |
卖出 |
| 09:43:03 |
32.22 |
22 |
6249 |
买入 |
| 09:43:06 |
32.22 |
29 |
6278 |
买入 |
| 09:43:15 |
32.25 |
258 |
6536 |
买入 |
| 09:43:18 |
32.38 |
15 |
6551 |
买入 |
| 09:43:21 |
32.38 |
1 |
6552 |
买入 |
| 09:43:24 |
32.38 |
2 |
6554 |
买入 |
| 09:43:27 |
32.31 |
3 |
6557 |
卖出 |
| 09:43:36 |
32.38 |
1 |
6558 |
买入 |
| 09:43:42 |
32.38 |
35 |
6593 |
买入 |
| 09:43:45 |
32.37 |
1 |
6594 |
买入 |
| 09:44:00 |
32.37 |
1 |
6595 |
买入 |
| 09:44:03 |
32.3 |
66 |
6661 |
卖出 |
| 09:44:12 |
32.3 |
31 |
6692 |
买入 |
| 09:44:15 |
32.25 |
66 |
6758 |
卖出 |
| 09:44:21 |
32.25 |
1 |
6759 |
卖出 |
| 09:44:24 |
32.25 |
1 |
6760 |
买入 |
| 09:44:27 |
32.22 |
25 |
6785 |
卖出 |
| 09:44:30 |
32.22 |
2 |
6787 |
卖出 |
| 09:44:33 |
32.22 |
4 |
6791 |
卖出 |
| 09:44:36 |
32.25 |
10 |
6801 |
买入 |
| 09:44:51 |
32.3 |
5 |
6806 |
买入 |
| 09:44:54 |
32.3 |
3 |
6809 |
买入 |
| 09:44:57 |
32.29 |
3 |
6812 |
卖出 |
| 09:45:00 |
32.3 |
4 |
6816 |
买入 |
| 09:45:03 |
32.29 |
16 |
6832 |
卖出 |
| 09:45:06 |
32.26 |
56 |
6888 |
卖出 |
| 09:45:09 |
32.25 |
7 |
6895 |
卖出 |
| 09:45:12 |
32.25 |
23 |
6918 |
卖出 |
| 09:45:15 |
32.28 |
4 |
6922 |
买入 |
| 09:45:21 |
32.25 |
1 |
6923 |
卖出 |
| 09:45:24 |
32.22 |
5 |
6928 |
卖出 |
| 09:45:30 |
32.2 |
330 |
7258 |
卖出 |
| 09:45:33 |
32.16 |
12 |
7270 |
卖出 |
| 09:45:39 |
32.16 |
31 |
7301 |
卖出 |
| 09:45:42 |
32.16 |
88 |
7389 |
卖出 |
| 09:45:45 |
32.16 |
44 |
7433 |
卖出 |
| 09:45:48 |
32.16 |
16 |
7449 |
卖出 |
| 09:45:54 |
32.16 |
15 |
7464 |
卖出 |
| 09:45:57 |
32.16 |
1 |
7465 |
买入 |
| 09:46:00 |
32.13 |
29 |
7494 |
卖出 |
| 09:46:03 |
32.13 |
139 |
7633 |
卖出 |
| 09:46:06 |
32.11 |
2 |
7635 |
卖出 |
| 09:46:09 |
32.13 |
10 |
7645 |
买入 |
| 09:46:15 |
32.11 |
11 |
7656 |
卖出 |
| 09:46:18 |
32.1 |
7 |
7663 |
卖出 |
| 09:46:21 |
32.11 |
95 |
7758 |
买入 |
| 09:46:24 |
32.19 |
349 |
8107 |
买入 |
| 09:46:27 |
32.14 |
224 |
8331 |
卖出 |
| 09:46:30 |
32.15 |
19 |
8350 |
卖出 |
| 09:46:33 |
32.15 |
11 |
8361 |
卖出 |
| 09:46:36 |
32.15 |
11 |
8372 |
卖出 |
| 09:46:39 |
32.15 |
3 |
8375 |
卖出 |
| 09:46:42 |
32.15 |
5 |
8380 |
卖出 |
| 09:46:57 |
32.14 |
2 |
8382 |
卖出 |
| 09:47:00 |
32.09 |
101 |
8483 |
卖出 |
| 09:47:03 |
32.15 |
9 |
8492 |
买入 |
| 09:47:06 |
32.15 |
20 |
8512 |
买入 |
| 09:47:12 |
32.19 |
23 |
8535 |
买入 |
| 09:47:15 |
32.19 |
11 |
8546 |
卖出 |
| 09:47:18 |
32.19 |
2 |
8548 |
卖出 |
| 09:47:27 |
32.26 |
15 |
8563 |
买入 |
| 09:47:30 |
32.2 |
9 |
8572 |
卖出 |
| 09:47:36 |
32.26 |
1 |
8573 |
买入 |
| 09:47:39 |
32.26 |
3 |
8576 |
买入 |
| 09:47:45 |
32.27 |
2 |
8578 |
买入 |
| 09:47:57 |
32.29 |
20 |
8598 |
买入 |
| 09:48:09 |
32.29 |
7 |
8605 |
卖出 |
| 09:48:12 |
32.28 |
11 |
8616 |
卖出 |
| 09:48:15 |
32.29 |
1 |
8617 |
卖出 |