金卡智能[300349]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13 |
18 |
18 |
集合竞价 |
| 09:16:06 |
13.12 |
43 |
43 |
集合竞价 |
| 09:17:09 |
13.12 |
43 |
43 |
集合竞价 |
| 09:17:54 |
13.12 |
43 |
43 |
集合竞价 |
| 09:18:03 |
13.12 |
44 |
44 |
集合竞价 |
| 09:18:30 |
13.12 |
49 |
49 |
集合竞价 |
| 09:18:39 |
13 |
28 |
28 |
集合竞价 |
| 09:19:06 |
13 |
66 |
66 |
集合竞价 |
| 09:19:15 |
13 |
28 |
28 |
集合竞价 |
| 09:19:33 |
13 |
31 |
31 |
集合竞价 |
| 09:20:03 |
13 |
47 |
47 |
集合竞价 |
| 09:22:27 |
13 |
50 |
50 |
集合竞价 |
| 09:22:36 |
13 |
50 |
50 |
集合竞价 |
| 09:22:45 |
13 |
102 |
102 |
集合竞价 |
| 09:23:30 |
13 |
102 |
102 |
集合竞价 |
| 09:24:24 |
13 |
102 |
102 |
集合竞价 |
| 09:24:33 |
13 |
102 |
102 |
集合竞价 |
| 09:24:42 |
13 |
132 |
132 |
集合竞价 |
| 09:24:51 |
13 |
244 |
244 |
集合竞价 |
| 09:25:00 |
13 |
294 |
294 |
集合竞价 |
| 09:25:03 |
12.8 |
336 |
630 |
买入 |
| 09:30:03 |
12.83 |
101 |
731 |
买入 |
| 09:30:06 |
12.8 |
135 |
866 |
卖出 |
| 09:30:09 |
12.86 |
31 |
897 |
买入 |
| 09:30:12 |
12.83 |
19 |
916 |
卖出 |
| 09:30:15 |
12.87 |
27 |
943 |
买入 |
| 09:30:18 |
12.95 |
49 |
992 |
买入 |
| 09:30:21 |
12.92 |
6 |
998 |
卖出 |
| 09:30:24 |
12.95 |
46 |
1044 |
买入 |
| 09:30:27 |
12.95 |
39 |
1083 |
买入 |
| 09:30:30 |
12.9 |
22 |
1105 |
卖出 |
| 09:30:33 |
12.92 |
30 |
1135 |
买入 |
| 09:30:36 |
12.92 |
3 |
1138 |
卖出 |
| 09:30:39 |
12.94 |
89 |
1227 |
买入 |
| 09:30:42 |
12.91 |
16 |
1243 |
卖出 |
| 09:30:45 |
12.92 |
5 |
1248 |
买入 |
| 09:30:48 |
12.93 |
4 |
1252 |
买入 |
| 09:30:51 |
12.92 |
11 |
1263 |
卖出 |
| 09:30:54 |
12.92 |
32 |
1295 |
卖出 |
| 09:30:57 |
12.94 |
13 |
1308 |
买入 |
| 09:31:00 |
12.92 |
1 |
1309 |
卖出 |
| 09:31:03 |
12.93 |
2 |
1311 |
买入 |
| 09:31:09 |
12.91 |
68 |
1379 |
卖出 |
| 09:31:12 |
12.93 |
35 |
1414 |
买入 |
| 09:31:15 |
12.93 |
6 |
1420 |
买入 |
| 09:31:18 |
12.93 |
14 |
1434 |
买入 |
| 09:31:24 |
12.93 |
9 |
1443 |
买入 |
| 09:31:27 |
12.93 |
48 |
1491 |
卖出 |
| 09:31:30 |
12.93 |
74 |
1565 |
卖出 |
| 09:31:33 |
12.94 |
26 |
1591 |
买入 |
| 09:31:42 |
12.95 |
102 |
1693 |
买入 |
| 09:31:45 |
12.93 |
24 |
1717 |
卖出 |
| 09:31:48 |
12.94 |
67 |
1784 |
买入 |
| 09:31:51 |
12.93 |
34 |
1818 |
卖出 |
| 09:31:54 |
12.93 |
2 |
1820 |
买入 |
| 09:31:57 |
12.95 |
101 |
1921 |
买入 |
| 09:32:00 |
12.93 |
1 |
1922 |
卖出 |
| 09:32:06 |
12.95 |
13 |
1935 |
买入 |
| 09:32:09 |
12.93 |
60 |
1995 |
卖出 |
| 09:32:12 |
12.95 |
4 |
1999 |
买入 |
| 09:32:18 |
12.94 |
37 |
2036 |
卖出 |
| 09:32:21 |
12.94 |
38 |
2074 |
买入 |
| 09:32:24 |
12.93 |
113 |
2187 |
卖出 |
| 09:32:27 |
12.93 |
5 |
2192 |
卖出 |
| 09:32:30 |
12.94 |
83 |
2275 |
买入 |
| 09:32:33 |
12.94 |
11 |
2286 |
卖出 |
| 09:32:36 |
12.98 |
51 |
2337 |
买入 |
| 09:32:42 |
12.94 |
136 |
2473 |
卖出 |
| 09:32:45 |
12.97 |
53 |
2526 |
买入 |
| 09:32:48 |
12.94 |
1 |
2527 |
卖出 |
| 09:32:57 |
12.97 |
6 |
2533 |
买入 |
| 09:33:03 |
12.95 |
7 |
2540 |
卖出 |
| 09:33:06 |
12.95 |
10 |
2550 |
卖出 |
| 09:33:09 |
12.96 |
13 |
2563 |
买入 |
| 09:33:12 |
12.95 |
8 |
2571 |
卖出 |
| 09:33:15 |
12.96 |
1 |
2572 |
卖出 |
| 09:33:18 |
12.95 |
17 |
2589 |
卖出 |
| 09:33:21 |
12.95 |
119 |
2708 |
卖出 |
| 09:33:24 |
12.93 |
84 |
2792 |
卖出 |
| 09:33:27 |
12.88 |
4 |
2796 |
卖出 |
| 09:33:30 |
12.91 |
36 |
2832 |
买入 |
| 09:33:33 |
12.89 |
56 |
2888 |
卖出 |
| 09:33:36 |
12.93 |
45 |
2933 |
买入 |
| 09:33:39 |
12.91 |
5 |
2938 |
卖出 |
| 09:33:42 |
12.9 |
4 |
2942 |
卖出 |
| 09:33:45 |
12.9 |
1 |
2943 |
卖出 |
| 09:33:48 |
12.91 |
20 |
2963 |
买入 |
| 09:33:51 |
12.92 |
2 |
2965 |
买入 |
| 09:33:54 |
12.91 |
22 |
2987 |
卖出 |
| 09:34:00 |
12.92 |
13 |
3000 |
买入 |
| 09:34:03 |
12.93 |
11 |
3011 |
买入 |
| 09:34:06 |
12.92 |
53 |
3064 |
卖出 |
| 09:34:09 |
12.92 |
5 |
3069 |
买入 |
| 09:34:12 |
12.92 |
11 |
3080 |
买入 |
| 09:34:15 |
12.92 |
4 |
3084 |
买入 |
| 09:34:18 |
12.91 |
54 |
3138 |
卖出 |
| 09:34:21 |
12.92 |
5 |
3143 |
买入 |
| 09:34:24 |
12.92 |
7 |
3150 |
买入 |
| 09:34:27 |
12.92 |
71 |
3221 |
买入 |
| 09:34:30 |
12.92 |
22 |
3243 |
卖出 |
| 09:34:33 |
12.9 |
60 |
3303 |
卖出 |
| 09:34:42 |
12.93 |
7 |
3310 |
买入 |
| 09:34:45 |
12.92 |
50 |
3360 |
卖出 |
| 09:34:48 |
12.92 |
5 |
3365 |
卖出 |
| 09:34:51 |
12.92 |
2 |
3367 |
卖出 |
| 09:34:57 |
12.95 |
2 |
3369 |
买入 |
| 09:35:03 |
12.93 |
2 |
3371 |
卖出 |
| 09:35:06 |
12.95 |
5 |
3376 |
买入 |
| 09:35:12 |
12.94 |
6 |
3382 |
卖出 |
| 09:35:15 |
12.95 |
25 |
3407 |
买入 |
| 09:35:21 |
12.94 |
2 |
3409 |
卖出 |
| 09:35:24 |
12.94 |
1 |
3410 |
买入 |
| 09:35:27 |
12.94 |
2 |
3412 |
买入 |
| 09:35:30 |
12.94 |
2 |
3414 |
卖出 |
| 09:35:33 |
12.95 |
2 |
3416 |
买入 |
| 09:35:36 |
12.94 |
5 |
3421 |
卖出 |
| 09:35:39 |
12.94 |
1 |
3422 |
卖出 |
| 09:35:42 |
12.95 |
27 |
3449 |
买入 |
| 09:35:45 |
12.94 |
1 |
3450 |
卖出 |
| 09:35:48 |
12.94 |
121 |
3571 |
卖出 |
| 09:35:51 |
12.94 |
23 |
3594 |
买入 |
| 09:35:54 |
12.93 |
84 |
3678 |
卖出 |
| 09:35:57 |
12.95 |
13 |
3691 |
买入 |
| 09:36:00 |
12.95 |
8 |
3699 |
卖出 |
| 09:36:06 |
12.95 |
12 |
3711 |
卖出 |
| 09:36:09 |
12.95 |
8 |
3719 |
买入 |
| 09:36:12 |
12.95 |
39 |
3758 |
卖出 |
| 09:36:18 |
12.92 |
26 |
3784 |
卖出 |
| 09:36:24 |
12.92 |
5 |
3789 |
买入 |
| 09:36:39 |
12.92 |
37 |
3826 |
卖出 |
| 09:36:42 |
12.92 |
5 |
3831 |
卖出 |
| 09:36:45 |
12.92 |
1 |
3832 |
卖出 |
| 09:36:54 |
12.93 |
12 |
3844 |
买入 |
| 09:37:00 |
12.92 |
3 |
3847 |
卖出 |
| 09:37:03 |
12.92 |
45 |
3892 |
卖出 |
| 09:37:09 |
12.92 |
55 |
3947 |
卖出 |
| 09:37:12 |
12.92 |
1 |
3948 |
卖出 |
| 09:37:15 |
12.92 |
5 |
3953 |
卖出 |
| 09:37:24 |
12.92 |
30 |
3983 |
卖出 |
| 09:37:27 |
12.92 |
81 |
4064 |
卖出 |
| 09:37:30 |
12.92 |
1 |
4065 |
卖出 |
| 09:37:33 |
12.93 |
58 |
4123 |
买入 |
| 09:37:36 |
12.93 |
2 |
4125 |
买入 |
| 09:37:39 |
12.93 |
2 |
4127 |
卖出 |
| 09:37:45 |
12.94 |
12 |
4139 |
买入 |
| 09:37:54 |
12.93 |
45 |
4184 |
卖出 |
| 09:37:57 |
12.93 |
10 |
4194 |
卖出 |
| 09:38:00 |
12.94 |
68 |
4262 |
买入 |
| 09:38:03 |
12.95 |
7 |
4269 |
买入 |
| 09:38:06 |
12.93 |
1 |
4270 |
卖出 |
| 09:38:09 |
12.93 |
25 |
4295 |
卖出 |
| 09:38:15 |
12.95 |
2 |
4297 |
买入 |
| 09:38:33 |
12.94 |
3 |
4300 |
卖出 |
| 09:38:36 |
12.95 |
3 |
4303 |
买入 |
| 09:38:39 |
12.95 |
3 |
4306 |
买入 |
| 09:38:48 |
12.95 |
245 |
4551 |
买入 |
| 09:38:51 |
12.95 |
10 |
4561 |
买入 |
| 09:38:54 |
12.96 |
45 |
4606 |
买入 |
| 09:38:57 |
12.96 |
1 |
4607 |
买入 |
| 09:39:00 |
12.96 |
38 |
4645 |
买入 |
| 09:39:03 |
12.95 |
34 |
4679 |
卖出 |
| 09:39:12 |
12.97 |
10 |
4689 |
买入 |
| 09:39:15 |
13 |
74 |
4763 |
买入 |
| 09:39:21 |
13 |
29 |
4792 |
买入 |
| 09:39:27 |
13 |
15 |
4807 |
买入 |
| 09:39:30 |
13 |
50 |
4857 |
买入 |
| 09:39:33 |
13 |
34 |
4891 |
买入 |
| 09:39:36 |
12.99 |
17 |
4908 |
卖出 |
| 09:39:42 |
13.05 |
132 |
5040 |
买入 |
| 09:39:45 |
13 |
53 |
5093 |
卖出 |
| 09:39:48 |
13.04 |
23 |
5116 |
买入 |
| 09:39:54 |
13.01 |
51 |
5167 |
卖出 |
| 09:39:57 |
13.04 |
33 |
5200 |
买入 |
| 09:40:00 |
13.04 |
73 |
5273 |
买入 |
| 09:40:03 |
13.04 |
25 |
5298 |
买入 |
| 09:40:06 |
13.04 |
69 |
5367 |
买入 |
| 09:40:09 |
13.04 |
78 |
5445 |
买入 |
| 09:40:12 |
13.05 |
7 |
5452 |
买入 |
| 09:40:15 |
13.03 |
32 |
5484 |
买入 |
| 09:40:18 |
13.07 |
58 |
5542 |
买入 |
| 09:40:21 |
13.07 |
1 |
5543 |
卖出 |
| 09:40:24 |
13.07 |
21 |
5564 |
卖出 |
| 09:40:30 |
13.1 |
50 |
5614 |
买入 |
| 09:40:33 |
13.1 |
16 |
5630 |
买入 |
| 09:40:36 |
13.09 |
3 |
5633 |
卖出 |
| 09:40:39 |
13.09 |
306 |
5939 |
卖出 |
| 09:40:42 |
13.1 |
113 |
6052 |
买入 |
| 09:40:45 |
13.09 |
42 |
6094 |
卖出 |
| 09:40:48 |
13.09 |
231 |
6325 |
卖出 |
| 09:40:51 |
13.09 |
9 |
6334 |
卖出 |
| 09:40:54 |
13.1 |
20 |
6354 |
卖出 |
| 09:40:57 |
13.1 |
43 |
6397 |
卖出 |
| 09:41:00 |
13.1 |
28 |
6425 |
卖出 |
| 09:41:03 |
13.11 |
547 |
6972 |
买入 |
| 09:41:06 |
13.11 |
29 |
7001 |
买入 |
| 09:41:09 |
13.14 |
121 |
7122 |
买入 |
| 09:41:12 |
13.11 |
87 |
7209 |
卖出 |
| 09:41:15 |
13.11 |
2 |
7211 |
卖出 |
| 09:41:18 |
13.11 |
26 |
7237 |
卖出 |
| 09:41:21 |
13.11 |
18 |
7255 |
买入 |
| 09:41:24 |
13.09 |
4 |
7259 |
卖出 |
| 09:41:27 |
13.09 |
22 |
7281 |
卖出 |
| 09:41:30 |
13.09 |
28 |
7309 |
买入 |
| 09:41:33 |
13.11 |
62 |
7371 |
买入 |
| 09:41:36 |
13.1 |
57 |
7428 |
卖出 |
| 09:41:39 |
13.1 |
16 |
7444 |
卖出 |
| 09:41:42 |
13.11 |
26 |
7470 |
买入 |
| 09:41:45 |
13.11 |
4 |
7474 |
买入 |
| 09:41:48 |
13.11 |
21 |
7495 |
买入 |
| 09:41:51 |
13.11 |
51 |
7546 |
买入 |
| 09:41:54 |
13.11 |
6 |
7552 |
买入 |
| 09:41:57 |
13.1 |
2 |
7554 |
卖出 |
| 09:42:00 |
13.1 |
7 |
7561 |
卖出 |
| 09:42:03 |
13.1 |
16 |
7577 |
卖出 |
| 09:42:06 |
13.11 |
2 |
7579 |
买入 |
| 09:42:12 |
13.11 |
12 |
7591 |
买入 |
| 09:42:15 |
13.11 |
1 |
7592 |
买入 |
| 09:42:21 |
13.1 |
10 |
7602 |
卖出 |
| 09:42:24 |
13.11 |
52 |
7654 |
买入 |
| 09:42:27 |
13.11 |
21 |
7675 |
卖出 |
| 09:42:30 |
13.12 |
10 |
7685 |
买入 |
| 09:42:36 |
13.11 |
3 |
7688 |
买入 |
| 09:42:39 |
13.11 |
96 |
7784 |
买入 |
| 09:42:42 |
13.11 |
7 |
7791 |
卖出 |
| 09:42:45 |
13.11 |
90 |
7881 |
卖出 |
| 09:42:51 |
13.13 |
22 |
7903 |
买入 |
| 09:42:54 |
13.12 |
154 |
8057 |
卖出 |
| 09:42:57 |
13.13 |
62 |
8119 |
买入 |
| 09:43:00 |
13.13 |
65 |
8184 |
卖出 |
| 09:43:06 |
13.13 |
42 |
8226 |
卖出 |
| 09:43:09 |
13.14 |
7 |
8233 |
买入 |
| 09:43:12 |
13.19 |
1107 |
9340 |
买入 |
| 09:43:15 |
13.2 |
1 |
9341 |
买入 |
| 09:43:18 |
13.2 |
256 |
9597 |
买入 |
| 09:43:21 |
13.21 |
25 |
9622 |
卖出 |
| 09:43:24 |
13.22 |
176 |
9798 |
买入 |
| 09:43:27 |
13.22 |
77 |
9875 |
买入 |
| 09:43:30 |
13.19 |
77 |
9952 |
卖出 |
| 09:43:33 |
13.18 |
40 |
9992 |
卖出 |
| 09:43:36 |
13.19 |
19 |
10011 |
买入 |
| 09:43:39 |
13.19 |
29 |
10040 |
买入 |
| 09:43:42 |
13.19 |
70 |
10110 |
买入 |
| 09:43:45 |
13.19 |
35 |
10145 |
买入 |
| 09:43:48 |
13.19 |
12 |
10157 |
买入 |
| 09:43:51 |
13.18 |
38 |
10195 |
卖出 |
| 09:43:54 |
13.18 |
38 |
10233 |
卖出 |
| 09:43:57 |
13.19 |
17 |
10250 |
买入 |
| 09:44:00 |
13.16 |
111 |
10361 |
卖出 |
| 09:44:03 |
13.17 |
54 |
10415 |
买入 |
| 09:44:06 |
13.16 |
68 |
10483 |
卖出 |
| 09:44:09 |
13.16 |
6 |
10489 |
买入 |
| 09:44:12 |
13.16 |
2 |
10491 |
买入 |
| 09:44:15 |
13.15 |
17 |
10508 |
卖出 |
| 09:44:18 |
13.16 |
3 |
10511 |
买入 |
| 09:44:21 |
13.18 |
82 |
10593 |
买入 |
| 09:44:24 |
13.18 |
19 |
10612 |
卖出 |
| 09:44:27 |
13.18 |
21 |
10633 |
买入 |
| 09:44:30 |
13.18 |
1 |
10634 |
买入 |
| 09:44:33 |
13.17 |
4 |
10638 |
卖出 |
| 09:44:36 |
13.18 |
16 |
10654 |
买入 |
| 09:44:39 |
13.16 |
48 |
10702 |
卖出 |
| 09:44:42 |
13.18 |
43 |
10745 |
买入 |
| 09:44:45 |
13.17 |
9 |
10754 |
卖出 |
| 09:44:48 |
13.18 |
159 |
10913 |
买入 |
| 09:44:51 |
13.18 |
8 |
10921 |
卖出 |
| 09:44:54 |
13.17 |
16 |
10937 |
卖出 |
| 09:44:57 |
13.18 |
40 |
10977 |
买入 |
| 09:45:00 |
13.18 |
29 |
11006 |
卖出 |
| 09:45:03 |
13.17 |
25 |
11031 |
卖出 |
| 09:45:06 |
13.18 |
30 |
11061 |
买入 |
| 09:45:09 |
13.17 |
16 |
11077 |
卖出 |
| 09:45:12 |
13.17 |
8 |
11085 |
卖出 |
| 09:45:15 |
13.15 |
71 |
11156 |
卖出 |
| 09:45:18 |
13.17 |
19 |
11175 |
买入 |
| 09:45:21 |
13.16 |
48 |
11223 |
卖出 |
| 09:45:24 |
13.16 |
1 |
11224 |
卖出 |
| 09:45:27 |
13.16 |
30 |
11254 |
买入 |
| 09:45:30 |
13.2 |
107 |
11361 |
买入 |
| 09:45:33 |
13.19 |
83 |
11444 |
卖出 |
| 09:45:36 |
13.22 |
181 |
11625 |
买入 |
| 09:45:39 |
13.2 |
1 |
11626 |
卖出 |
| 09:45:42 |
13.19 |
33 |
11659 |
卖出 |
| 09:45:45 |
13.19 |
5 |
11664 |
买入 |
| 09:45:48 |
13.2 |
1 |
11665 |
买入 |
| 09:45:51 |
13.2 |
22 |
11687 |
买入 |
| 09:45:54 |
13.2 |
21 |
11708 |
卖出 |
| 09:45:57 |
13.2 |
222 |
11930 |
卖出 |
| 09:46:00 |
13.2 |
2 |
11932 |
卖出 |
| 09:46:03 |
13.22 |
266 |
12198 |
买入 |
| 09:46:09 |
13.23 |
20 |
12218 |
买入 |
| 09:46:12 |
13.23 |
7 |
12225 |
买入 |
| 09:46:15 |
13.25 |
64 |
12289 |
买入 |
| 09:46:18 |
13.23 |
60 |
12349 |
卖出 |
| 09:46:21 |
13.23 |
1 |
12350 |
买入 |
| 09:46:24 |
13.24 |
55 |
12405 |
买入 |
| 09:46:27 |
13.24 |
2 |
12407 |
买入 |
| 09:46:30 |
13.23 |
7 |
12414 |
卖出 |
| 09:46:33 |
13.23 |
19 |
12433 |
卖出 |
| 09:46:36 |
13.23 |
73 |
12506 |
买入 |
| 09:46:39 |
13.25 |
202 |
12708 |
买入 |