金力永磁[300748]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
31.5 |
2162 |
2162 |
集合竞价 |
| 09:15:12 |
33.46 |
3675 |
3675 |
集合竞价 |
| 09:15:21 |
33.46 |
3736 |
3736 |
集合竞价 |
| 09:15:30 |
33.46 |
3718 |
3718 |
集合竞价 |
| 09:15:39 |
33.46 |
3810 |
3810 |
集合竞价 |
| 09:15:48 |
33.46 |
3914 |
3914 |
集合竞价 |
| 09:15:57 |
33.46 |
4111 |
4111 |
集合竞价 |
| 09:16:06 |
33.46 |
4176 |
4176 |
集合竞价 |
| 09:16:15 |
33.46 |
4638 |
4638 |
集合竞价 |
| 09:16:24 |
33.46 |
5015 |
5015 |
集合竞价 |
| 09:16:33 |
33.46 |
5086 |
5086 |
集合竞价 |
| 09:16:42 |
33.46 |
5086 |
5086 |
集合竞价 |
| 09:16:51 |
33.46 |
5086 |
5086 |
集合竞价 |
| 09:17:00 |
33.46 |
5086 |
5086 |
集合竞价 |
| 09:17:09 |
33.46 |
5086 |
5086 |
集合竞价 |
| 09:17:18 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:17:27 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:17:36 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:17:45 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:17:54 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:18:03 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:18:12 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:18:21 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:18:30 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:18:39 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:18:48 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:18:57 |
33.46 |
5090 |
5090 |
集合竞价 |
| 09:19:06 |
27.87 |
47 |
47 |
集合竞价 |
| 09:19:15 |
27.87 |
97 |
97 |
集合竞价 |
| 09:19:42 |
27.87 |
98 |
98 |
集合竞价 |
| 09:19:51 |
27.87 |
101 |
101 |
集合竞价 |
| 09:20:00 |
27.88 |
111 |
111 |
集合竞价 |
| 09:20:03 |
27.88 |
112 |
112 |
集合竞价 |
| 09:20:12 |
27.88 |
115 |
115 |
集合竞价 |
| 09:20:21 |
27.88 |
115 |
115 |
集合竞价 |
| 09:20:30 |
27.88 |
115 |
115 |
集合竞价 |
| 09:20:39 |
27.88 |
115 |
115 |
集合竞价 |
| 09:20:48 |
27.88 |
130 |
130 |
集合竞价 |
| 09:20:57 |
27.89 |
130 |
130 |
集合竞价 |
| 09:21:15 |
27.89 |
130 |
130 |
集合竞价 |
| 09:21:24 |
27.9 |
130 |
130 |
集合竞价 |
| 09:21:33 |
27.98 |
130 |
130 |
集合竞价 |
| 09:21:42 |
27.99 |
133 |
133 |
集合竞价 |
| 09:21:51 |
27.99 |
133 |
133 |
集合竞价 |
| 09:22:00 |
28 |
137 |
137 |
集合竞价 |
| 09:22:09 |
28 |
144 |
144 |
集合竞价 |
| 09:22:27 |
28 |
144 |
144 |
集合竞价 |
| 09:22:36 |
28 |
144 |
144 |
集合竞价 |
| 09:22:45 |
28 |
145 |
145 |
集合竞价 |
| 09:22:54 |
28 |
145 |
145 |
集合竞价 |
| 09:23:03 |
28.02 |
170 |
170 |
集合竞价 |
| 09:23:12 |
28.02 |
170 |
170 |
集合竞价 |
| 09:23:21 |
28.1 |
230 |
230 |
集合竞价 |
| 09:23:30 |
28.1 |
235 |
235 |
集合竞价 |
| 09:23:39 |
28.1 |
319 |
319 |
集合竞价 |
| 09:23:48 |
28.1 |
324 |
324 |
集合竞价 |
| 09:23:57 |
28.1 |
335 |
335 |
集合竞价 |
| 09:24:06 |
28.1 |
346 |
346 |
集合竞价 |
| 09:24:15 |
28.1 |
346 |
346 |
集合竞价 |
| 09:24:24 |
28.1 |
377 |
377 |
集合竞价 |
| 09:24:33 |
28.1 |
387 |
387 |
集合竞价 |
| 09:24:42 |
28.1 |
399 |
399 |
集合竞价 |
| 09:24:51 |
28.1 |
414 |
414 |
集合竞价 |
| 09:25:00 |
28.1 |
500 |
500 |
集合竞价 |
| 09:25:03 |
28.1 |
560 |
1060 |
卖出 |
| 09:30:03 |
28.12 |
619 |
1679 |
买入 |
| 09:30:06 |
28.15 |
413 |
2092 |
买入 |
| 09:30:09 |
28.12 |
122 |
2214 |
卖出 |
| 09:30:12 |
28.18 |
97 |
2311 |
买入 |
| 09:30:15 |
28.15 |
13 |
2324 |
卖出 |
| 09:30:18 |
28.16 |
5 |
2329 |
买入 |
| 09:30:21 |
28.2 |
110 |
2439 |
买入 |
| 09:30:24 |
28.2 |
51 |
2490 |
买入 |
| 09:30:27 |
28.19 |
49 |
2539 |
卖出 |
| 09:30:30 |
28.2 |
20 |
2559 |
买入 |
| 09:30:33 |
28.23 |
50 |
2609 |
买入 |
| 09:30:36 |
28.23 |
254 |
2863 |
卖出 |
| 09:30:39 |
28.35 |
137 |
3000 |
买入 |
| 09:30:42 |
28.34 |
11 |
3011 |
卖出 |
| 09:30:45 |
28.28 |
33 |
3044 |
卖出 |
| 09:30:48 |
28.37 |
19 |
3063 |
买入 |
| 09:30:51 |
28.36 |
25 |
3088 |
卖出 |
| 09:30:54 |
28.39 |
51 |
3139 |
买入 |
| 09:30:57 |
28.39 |
28 |
3167 |
买入 |
| 09:31:00 |
28.38 |
112 |
3279 |
卖出 |
| 09:31:03 |
28.4 |
116 |
3395 |
买入 |
| 09:31:06 |
28.39 |
336 |
3731 |
卖出 |
| 09:31:09 |
28.38 |
118 |
3849 |
卖出 |
| 09:31:12 |
28.36 |
157 |
4006 |
卖出 |
| 09:31:15 |
28.37 |
152 |
4158 |
买入 |
| 09:31:18 |
28.36 |
103 |
4261 |
卖出 |
| 09:31:21 |
28.32 |
24 |
4285 |
卖出 |
| 09:31:24 |
28.32 |
46 |
4331 |
买入 |
| 09:31:27 |
28.26 |
300 |
4631 |
卖出 |
| 09:31:30 |
28.27 |
56 |
4687 |
买入 |
| 09:31:33 |
28.28 |
72 |
4759 |
买入 |
| 09:31:36 |
28.25 |
44 |
4803 |
卖出 |
| 09:31:39 |
28.27 |
112 |
4915 |
买入 |
| 09:31:42 |
28.25 |
150 |
5065 |
卖出 |
| 09:31:45 |
28.28 |
154 |
5219 |
买入 |
| 09:31:48 |
28.27 |
132 |
5351 |
卖出 |
| 09:31:51 |
28.28 |
63 |
5414 |
买入 |
| 09:31:54 |
28.28 |
45 |
5459 |
卖出 |
| 09:31:57 |
28.27 |
57 |
5516 |
卖出 |
| 09:32:00 |
28.3 |
40 |
5556 |
买入 |
| 09:32:03 |
28.3 |
26 |
5582 |
卖出 |
| 09:32:06 |
28.29 |
42 |
5624 |
卖出 |
| 09:32:09 |
28.28 |
31 |
5655 |
卖出 |
| 09:32:12 |
28.3 |
25 |
5680 |
买入 |
| 09:32:15 |
28.28 |
19 |
5699 |
卖出 |
| 09:32:18 |
28.3 |
41 |
5740 |
买入 |
| 09:32:21 |
28.3 |
32 |
5772 |
买入 |
| 09:32:24 |
28.3 |
46 |
5818 |
卖出 |
| 09:32:27 |
28.3 |
211 |
6029 |
卖出 |
| 09:32:30 |
28.31 |
38 |
6067 |
买入 |
| 09:32:33 |
28.31 |
6 |
6073 |
卖出 |
| 09:32:36 |
28.31 |
81 |
6154 |
卖出 |
| 09:32:39 |
28.31 |
30 |
6184 |
卖出 |
| 09:32:42 |
28.31 |
85 |
6269 |
卖出 |
| 09:32:45 |
28.32 |
134 |
6403 |
买入 |
| 09:32:48 |
28.3 |
211 |
6614 |
卖出 |
| 09:32:51 |
28.3 |
193 |
6807 |
买入 |
| 09:32:54 |
28.31 |
17 |
6824 |
买入 |
| 09:32:57 |
28.3 |
162 |
6986 |
卖出 |
| 09:33:00 |
28.29 |
69 |
7055 |
卖出 |
| 09:33:03 |
28.32 |
279 |
7334 |
买入 |
| 09:33:06 |
28.31 |
17 |
7351 |
买入 |
| 09:33:09 |
28.31 |
29 |
7380 |
买入 |
| 09:33:12 |
28.27 |
83 |
7463 |
卖出 |
| 09:33:15 |
28.29 |
76 |
7539 |
买入 |
| 09:33:18 |
28.29 |
137 |
7676 |
买入 |
| 09:33:21 |
28.26 |
21 |
7697 |
卖出 |
| 09:33:24 |
28.27 |
3 |
7700 |
买入 |
| 09:33:27 |
28.27 |
19 |
7719 |
买入 |
| 09:33:30 |
28.29 |
25 |
7744 |
买入 |
| 09:33:33 |
28.29 |
6 |
7750 |
买入 |
| 09:33:36 |
28.22 |
30 |
7780 |
卖出 |
| 09:33:39 |
28.2 |
248 |
8028 |
卖出 |
| 09:33:42 |
28.28 |
63 |
8091 |
买入 |
| 09:33:45 |
28.27 |
36 |
8127 |
卖出 |
| 09:33:48 |
28.27 |
86 |
8213 |
卖出 |
| 09:33:51 |
28.3 |
181 |
8394 |
买入 |
| 09:33:54 |
28.3 |
42 |
8436 |
卖出 |
| 09:33:57 |
28.3 |
37 |
8473 |
卖出 |
| 09:34:00 |
28.3 |
35 |
8508 |
卖出 |
| 09:34:03 |
28.31 |
18 |
8526 |
买入 |
| 09:34:06 |
28.27 |
102 |
8628 |
卖出 |
| 09:34:09 |
28.3 |
210 |
8838 |
买入 |
| 09:34:12 |
28.26 |
84 |
8922 |
卖出 |
| 09:34:15 |
28.27 |
11 |
8933 |
买入 |
| 09:34:18 |
28.29 |
23 |
8956 |
买入 |
| 09:34:21 |
28.28 |
13 |
8969 |
卖出 |
| 09:34:24 |
28.27 |
35 |
9004 |
卖出 |
| 09:34:27 |
28.3 |
46 |
9050 |
买入 |
| 09:34:30 |
28.28 |
22 |
9072 |
卖出 |
| 09:34:33 |
28.3 |
8 |
9080 |
买入 |
| 09:34:36 |
28.28 |
4 |
9084 |
卖出 |
| 09:34:39 |
28.28 |
21 |
9105 |
卖出 |
| 09:34:42 |
28.28 |
3 |
9108 |
买入 |
| 09:34:45 |
28.3 |
37 |
9145 |
买入 |
| 09:34:48 |
28.29 |
10 |
9155 |
卖出 |
| 09:34:51 |
28.28 |
13 |
9168 |
卖出 |
| 09:34:54 |
28.28 |
231 |
9399 |
卖出 |
| 09:34:57 |
28.27 |
2 |
9401 |
卖出 |
| 09:35:00 |
28.27 |
75 |
9476 |
卖出 |
| 09:35:03 |
28.28 |
48 |
9524 |
买入 |
| 09:35:06 |
28.27 |
86 |
9610 |
卖出 |
| 09:35:09 |
28.26 |
12 |
9622 |
卖出 |
| 09:35:12 |
28.27 |
19 |
9641 |
买入 |
| 09:35:15 |
28.27 |
26 |
9667 |
买入 |
| 09:35:18 |
28.28 |
73 |
9740 |
买入 |
| 09:35:21 |
28.3 |
670 |
10410 |
买入 |
| 09:35:24 |
28.34 |
11 |
10421 |
买入 |
| 09:35:27 |
28.34 |
12 |
10433 |
买入 |
| 09:35:30 |
28.35 |
7 |
10440 |
买入 |
| 09:35:33 |
28.35 |
8 |
10448 |
买入 |
| 09:35:36 |
28.34 |
54 |
10502 |
卖出 |
| 09:35:39 |
28.35 |
60 |
10562 |
买入 |
| 09:35:42 |
28.36 |
57 |
10619 |
买入 |
| 09:35:45 |
28.36 |
18 |
10637 |
买入 |
| 09:35:48 |
28.36 |
37 |
10674 |
买入 |
| 09:35:51 |
28.36 |
25 |
10699 |
买入 |
| 09:35:54 |
28.36 |
11 |
10710 |
买入 |
| 09:35:57 |
28.37 |
13 |
10723 |
买入 |
| 09:36:00 |
28.36 |
16 |
10739 |
卖出 |
| 09:36:03 |
28.37 |
13 |
10752 |
买入 |
| 09:36:06 |
28.39 |
125 |
10877 |
买入 |
| 09:36:09 |
28.37 |
69 |
10946 |
卖出 |
| 09:36:12 |
28.38 |
35 |
10981 |
买入 |
| 09:36:15 |
28.36 |
217 |
11198 |
卖出 |
| 09:36:18 |
28.35 |
41 |
11239 |
卖出 |
| 09:36:21 |
28.38 |
55 |
11294 |
买入 |
| 09:36:24 |
28.35 |
7 |
11301 |
卖出 |
| 09:36:27 |
28.36 |
30 |
11331 |
买入 |
| 09:36:30 |
28.38 |
3 |
11334 |
买入 |
| 09:36:33 |
28.37 |
7 |
11341 |
卖出 |
| 09:36:36 |
28.38 |
57 |
11398 |
买入 |
| 09:36:39 |
28.35 |
82 |
11480 |
卖出 |
| 09:36:42 |
28.35 |
43 |
11523 |
卖出 |
| 09:36:45 |
28.36 |
14 |
11537 |
买入 |
| 09:36:48 |
28.35 |
50 |
11587 |
卖出 |
| 09:36:51 |
28.37 |
34 |
11621 |
买入 |
| 09:36:54 |
28.36 |
15 |
11636 |
卖出 |
| 09:36:57 |
28.34 |
181 |
11817 |
卖出 |
| 09:37:00 |
28.35 |
32 |
11849 |
买入 |
| 09:37:03 |
28.35 |
11 |
11860 |
买入 |
| 09:37:06 |
28.35 |
72 |
11932 |
买入 |
| 09:37:09 |
28.34 |
26 |
11958 |
卖出 |
| 09:37:12 |
28.33 |
74 |
12032 |
卖出 |
| 09:37:15 |
28.32 |
8 |
12040 |
卖出 |
| 09:37:18 |
28.32 |
14 |
12054 |
卖出 |
| 09:37:21 |
28.32 |
10 |
12064 |
卖出 |
| 09:37:24 |
28.35 |
305 |
12369 |
买入 |
| 09:37:27 |
28.35 |
308 |
12677 |
买入 |
| 09:37:30 |
28.35 |
42 |
12719 |
卖出 |
| 09:37:33 |
28.35 |
55 |
12774 |
卖出 |
| 09:37:36 |
28.35 |
75 |
12849 |
卖出 |
| 09:37:39 |
28.35 |
38 |
12887 |
买入 |
| 09:37:42 |
28.33 |
29 |
12916 |
卖出 |
| 09:37:45 |
28.33 |
8 |
12924 |
卖出 |
| 09:37:48 |
28.38 |
55 |
12979 |
买入 |
| 09:37:51 |
28.37 |
55 |
13034 |
卖出 |
| 09:37:54 |
28.33 |
6 |
13040 |
卖出 |
| 09:37:57 |
28.36 |
1 |
13041 |
买入 |
| 09:38:00 |
28.35 |
1 |
13042 |
买入 |
| 09:38:03 |
28.37 |
134 |
13176 |
买入 |
| 09:38:06 |
28.36 |
4 |
13180 |
卖出 |
| 09:38:09 |
28.35 |
36 |
13216 |
买入 |
| 09:38:12 |
28.35 |
35 |
13251 |
卖出 |
| 09:38:15 |
28.33 |
12 |
13263 |
卖出 |
| 09:38:18 |
28.33 |
58 |
13321 |
卖出 |
| 09:38:21 |
28.36 |
9 |
13330 |
买入 |
| 09:38:24 |
28.35 |
8 |
13338 |
卖出 |
| 09:38:27 |
28.35 |
45 |
13383 |
卖出 |
| 09:38:30 |
28.33 |
2 |
13385 |
卖出 |
| 09:38:33 |
28.36 |
46 |
13431 |
买入 |
| 09:38:36 |
28.35 |
2 |
13433 |
买入 |
| 09:38:39 |
28.33 |
3 |
13436 |
卖出 |
| 09:38:42 |
28.35 |
122 |
13558 |
买入 |
| 09:38:48 |
28.34 |
16 |
13574 |
卖出 |
| 09:38:51 |
28.34 |
10 |
13584 |
买入 |
| 09:38:54 |
28.33 |
2 |
13586 |
卖出 |
| 09:38:57 |
28.33 |
25 |
13611 |
卖出 |
| 09:39:00 |
28.34 |
5 |
13616 |
买入 |
| 09:39:03 |
28.33 |
11 |
13627 |
卖出 |
| 09:39:06 |
28.34 |
2 |
13629 |
买入 |
| 09:39:09 |
28.34 |
21 |
13650 |
卖出 |
| 09:39:12 |
28.33 |
9 |
13659 |
卖出 |
| 09:39:15 |
28.35 |
18 |
13677 |
买入 |
| 09:39:18 |
28.33 |
30 |
13707 |
卖出 |
| 09:39:21 |
28.33 |
22 |
13729 |
卖出 |
| 09:39:24 |
28.34 |
31 |
13760 |
买入 |
| 09:39:27 |
28.34 |
9 |
13769 |
买入 |
| 09:39:30 |
28.33 |
16 |
13785 |
卖出 |
| 09:39:33 |
28.33 |
35 |
13820 |
卖出 |
| 09:39:36 |
28.33 |
30 |
13850 |
卖出 |
| 09:39:39 |
28.33 |
7 |
13857 |
卖出 |
| 09:39:42 |
28.33 |
30 |
13887 |
卖出 |
| 09:39:45 |
28.32 |
7 |
13894 |
卖出 |
| 09:39:48 |
28.33 |
26 |
13920 |
买入 |
| 09:39:51 |
28.33 |
4 |
13924 |
卖出 |
| 09:39:54 |
28.32 |
35 |
13959 |
卖出 |
| 09:39:57 |
28.32 |
55 |
14014 |
卖出 |
| 09:40:00 |
28.31 |
5 |
14019 |
卖出 |
| 09:40:03 |
28.32 |
8 |
14027 |
买入 |
| 09:40:06 |
28.32 |
5 |
14032 |
卖出 |
| 09:40:09 |
28.33 |
7 |
14039 |
买入 |
| 09:40:12 |
28.32 |
9 |
14048 |
卖出 |
| 09:40:15 |
28.31 |
62 |
14110 |
卖出 |
| 09:40:18 |
28.31 |
34 |
14144 |
买入 |
| 09:40:21 |
28.31 |
22 |
14166 |
买入 |
| 09:40:24 |
28.3 |
272 |
14438 |
卖出 |
| 09:40:27 |
28.28 |
6 |
14444 |
卖出 |
| 09:40:30 |
28.3 |
102 |
14546 |
买入 |
| 09:40:33 |
28.28 |
41 |
14587 |
卖出 |
| 09:40:36 |
28.3 |
3 |
14590 |
买入 |
| 09:40:39 |
28.29 |
7 |
14597 |
卖出 |
| 09:40:42 |
28.29 |
25 |
14622 |
买入 |
| 09:40:45 |
28.28 |
48 |
14670 |
卖出 |
| 09:40:48 |
28.28 |
104 |
14774 |
卖出 |
| 09:40:51 |
28.28 |
22 |
14796 |
买入 |
| 09:40:54 |
28.24 |
53 |
14849 |
卖出 |
| 09:40:57 |
28.25 |
13 |
14862 |
买入 |
| 09:41:00 |
28.24 |
3 |
14865 |
卖出 |
| 09:41:03 |
28.23 |
7 |
14872 |
卖出 |
| 09:41:06 |
28.24 |
28 |
14900 |
买入 |
| 09:41:09 |
28.23 |
2 |
14902 |
卖出 |
| 09:41:12 |
28.24 |
27 |
14929 |
买入 |
| 09:41:15 |
28.24 |
19 |
14948 |
买入 |
| 09:41:18 |
28.2 |
4 |
14952 |
卖出 |
| 09:41:21 |
28.2 |
3 |
14955 |
卖出 |
| 09:41:24 |
28.2 |
5 |
14960 |
卖出 |
| 09:41:27 |
28.21 |
252 |
15212 |
买入 |
| 09:41:30 |
28.2 |
20 |
15232 |
卖出 |
| 09:41:33 |
28.18 |
18 |
15250 |
卖出 |
| 09:41:36 |
28.17 |
74 |
15324 |
卖出 |
| 09:41:39 |
28.19 |
6 |
15330 |
买入 |
| 09:41:42 |
28.18 |
18 |
15348 |
卖出 |
| 09:41:45 |
28.19 |
5 |
15353 |
买入 |
| 09:41:48 |
28.18 |
5 |
15358 |
卖出 |