金证股份[600446]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
17.23 |
13 |
13 |
集合竞价 |
| 09:15:05 |
17.65 |
106 |
106 |
集合竞价 |
| 09:15:08 |
17.21 |
264 |
264 |
集合竞价 |
| 09:15:11 |
17.21 |
264 |
264 |
集合竞价 |
| 09:15:14 |
17.21 |
266 |
266 |
集合竞价 |
| 09:15:20 |
17.22 |
274 |
274 |
集合竞价 |
| 09:15:29 |
17.22 |
270 |
270 |
集合竞价 |
| 09:15:32 |
17.22 |
273 |
273 |
集合竞价 |
| 09:15:35 |
17.22 |
273 |
273 |
集合竞价 |
| 09:15:38 |
17.2 |
326 |
326 |
集合竞价 |
| 09:15:41 |
17.2 |
331 |
331 |
集合竞价 |
| 09:15:44 |
17.15 |
360 |
360 |
集合竞价 |
| 09:15:47 |
17.13 |
419 |
419 |
集合竞价 |
| 09:15:50 |
17.13 |
419 |
419 |
集合竞价 |
| 09:15:53 |
17.13 |
419 |
419 |
集合竞价 |
| 09:15:56 |
17.13 |
427 |
427 |
集合竞价 |
| 09:15:59 |
17.13 |
427 |
427 |
集合竞价 |
| 09:16:02 |
17.13 |
451 |
451 |
集合竞价 |
| 09:16:05 |
17.13 |
452 |
452 |
集合竞价 |
| 09:16:08 |
17.13 |
452 |
452 |
集合竞价 |
| 09:16:11 |
17.12 |
452 |
452 |
集合竞价 |
| 09:16:17 |
17.12 |
453 |
453 |
集合竞价 |
| 09:16:23 |
17.12 |
453 |
453 |
集合竞价 |
| 09:16:26 |
17.13 |
454 |
454 |
集合竞价 |
| 09:16:29 |
17.13 |
456 |
456 |
集合竞价 |
| 09:16:32 |
17.13 |
459 |
459 |
集合竞价 |
| 09:16:35 |
17.13 |
463 |
463 |
集合竞价 |
| 09:16:38 |
17.13 |
476 |
476 |
集合竞价 |
| 09:16:41 |
17.13 |
476 |
476 |
集合竞价 |
| 09:16:44 |
17.13 |
493 |
493 |
集合竞价 |
| 09:16:47 |
17.13 |
506 |
506 |
集合竞价 |
| 09:16:53 |
17.13 |
515 |
515 |
集合竞价 |
| 09:16:56 |
17.13 |
508 |
508 |
集合竞价 |
| 09:17:02 |
17.13 |
508 |
508 |
集合竞价 |
| 09:17:05 |
17.13 |
510 |
510 |
集合竞价 |
| 09:17:08 |
17.13 |
511 |
511 |
集合竞价 |
| 09:17:11 |
17.13 |
512 |
512 |
集合竞价 |
| 09:17:14 |
17.13 |
583 |
583 |
集合竞价 |
| 09:17:17 |
17.13 |
583 |
583 |
集合竞价 |
| 09:17:23 |
17.13 |
589 |
589 |
集合竞价 |
| 09:17:26 |
17.13 |
591 |
591 |
集合竞价 |
| 09:17:32 |
17.13 |
572 |
572 |
集合竞价 |
| 09:17:35 |
16.8 |
1157 |
1157 |
集合竞价 |
| 09:17:38 |
16.83 |
1162 |
1162 |
集合竞价 |
| 09:17:41 |
16.83 |
1160 |
1160 |
集合竞价 |
| 09:17:44 |
16.83 |
1163 |
1163 |
集合竞价 |
| 09:17:47 |
16.83 |
1168 |
1168 |
集合竞价 |
| 09:17:50 |
16.83 |
1168 |
1168 |
集合竞价 |
| 09:17:53 |
16.83 |
1176 |
1176 |
集合竞价 |
| 09:17:56 |
16.83 |
1178 |
1178 |
集合竞价 |
| 09:17:59 |
16.83 |
1178 |
1178 |
集合竞价 |
| 09:18:02 |
16.83 |
1181 |
1181 |
集合竞价 |
| 09:18:05 |
16.83 |
1182 |
1182 |
集合竞价 |
| 09:18:08 |
16.83 |
1188 |
1188 |
集合竞价 |
| 09:18:11 |
16.83 |
1191 |
1191 |
集合竞价 |
| 09:18:14 |
16.83 |
1197 |
1197 |
集合竞价 |
| 09:18:17 |
16.8 |
1229 |
1229 |
集合竞价 |
| 09:18:20 |
16.83 |
1232 |
1232 |
集合竞价 |
| 09:18:26 |
16.8 |
1229 |
1229 |
集合竞价 |
| 09:18:29 |
16.82 |
1227 |
1227 |
集合竞价 |
| 09:18:32 |
16.83 |
1249 |
1249 |
集合竞价 |
| 09:18:35 |
16.83 |
1268 |
1268 |
集合竞价 |
| 09:18:38 |
16.83 |
1267 |
1267 |
集合竞价 |
| 09:18:41 |
16.83 |
1282 |
1282 |
集合竞价 |
| 09:18:44 |
16.83 |
1283 |
1283 |
集合竞价 |
| 09:18:47 |
16.83 |
1285 |
1285 |
集合竞价 |
| 09:18:50 |
16.83 |
1285 |
1285 |
集合竞价 |
| 09:18:53 |
16.83 |
1288 |
1288 |
集合竞价 |
| 09:18:56 |
16.83 |
1292 |
1292 |
集合竞价 |
| 09:18:59 |
16.83 |
1292 |
1292 |
集合竞价 |
| 09:19:02 |
16.83 |
1292 |
1292 |
集合竞价 |
| 09:19:05 |
16.83 |
1303 |
1303 |
集合竞价 |
| 09:19:08 |
16.83 |
1250 |
1250 |
集合竞价 |
| 09:19:11 |
16.83 |
1261 |
1261 |
集合竞价 |
| 09:19:17 |
16.83 |
1263 |
1263 |
集合竞价 |
| 09:19:20 |
16.83 |
1283 |
1283 |
集合竞价 |
| 09:19:23 |
16.83 |
1284 |
1284 |
集合竞价 |
| 09:19:26 |
16.83 |
1284 |
1284 |
集合竞价 |
| 09:19:32 |
16.83 |
1289 |
1289 |
集合竞价 |
| 09:19:35 |
16.83 |
1325 |
1325 |
集合竞价 |
| 09:19:38 |
16.83 |
1335 |
1335 |
集合竞价 |
| 09:19:41 |
16.83 |
1335 |
1335 |
集合竞价 |
| 09:19:47 |
16.83 |
1338 |
1338 |
集合竞价 |
| 09:19:50 |
16.83 |
1359 |
1359 |
集合竞价 |
| 09:19:53 |
16.83 |
1371 |
1371 |
集合竞价 |
| 09:19:56 |
16.83 |
1371 |
1371 |
集合竞价 |
| 09:19:59 |
16.83 |
1374 |
1374 |
集合竞价 |
| 09:20:02 |
16.83 |
1430 |
1430 |
集合竞价 |
| 09:20:05 |
16.83 |
1445 |
1445 |
集合竞价 |
| 09:20:08 |
16.83 |
1455 |
1455 |
集合竞价 |
| 09:20:11 |
16.83 |
1457 |
1457 |
集合竞价 |
| 09:20:14 |
16.83 |
1459 |
1459 |
集合竞价 |
| 09:20:17 |
16.83 |
1459 |
1459 |
集合竞价 |
| 09:20:20 |
16.83 |
1463 |
1463 |
集合竞价 |
| 09:20:23 |
16.83 |
1523 |
1523 |
集合竞价 |
| 09:20:26 |
16.83 |
1528 |
1528 |
集合竞价 |
| 09:20:29 |
16.83 |
1594 |
1594 |
集合竞价 |
| 09:20:32 |
16.83 |
1594 |
1594 |
集合竞价 |
| 09:20:35 |
16.83 |
1648 |
1648 |
集合竞价 |
| 09:20:38 |
16.83 |
1652 |
1652 |
集合竞价 |
| 09:20:41 |
16.83 |
1689 |
1689 |
集合竞价 |
| 09:20:44 |
16.83 |
1695 |
1695 |
集合竞价 |
| 09:20:47 |
16.83 |
1696 |
1696 |
集合竞价 |
| 09:20:50 |
16.83 |
1702 |
1702 |
集合竞价 |
| 09:20:53 |
16.83 |
1707 |
1707 |
集合竞价 |
| 09:20:56 |
16.83 |
1710 |
1710 |
集合竞价 |
| 09:20:59 |
16.83 |
1717 |
1717 |
集合竞价 |
| 09:21:02 |
16.83 |
1717 |
1717 |
集合竞价 |
| 09:21:05 |
16.83 |
1744 |
1744 |
集合竞价 |
| 09:21:08 |
16.83 |
1764 |
1764 |
集合竞价 |
| 09:21:14 |
16.83 |
1803 |
1803 |
集合竞价 |
| 09:21:17 |
16.83 |
1803 |
1803 |
集合竞价 |
| 09:21:20 |
16.83 |
1842 |
1842 |
集合竞价 |
| 09:21:23 |
16.86 |
1860 |
1860 |
集合竞价 |
| 09:21:26 |
16.86 |
1897 |
1897 |
集合竞价 |
| 09:21:32 |
16.86 |
1898 |
1898 |
集合竞价 |
| 09:21:35 |
16.86 |
1935 |
1935 |
集合竞价 |
| 09:21:38 |
16.86 |
1967 |
1967 |
集合竞价 |
| 09:21:47 |
16.86 |
1967 |
1967 |
集合竞价 |
| 09:21:50 |
16.86 |
1967 |
1967 |
集合竞价 |
| 09:21:53 |
16.86 |
1972 |
1972 |
集合竞价 |
| 09:21:56 |
16.86 |
1972 |
1972 |
集合竞价 |
| 09:21:59 |
16.86 |
1972 |
1972 |
集合竞价 |
| 09:22:02 |
16.86 |
1972 |
1972 |
集合竞价 |
| 09:22:05 |
16.87 |
1974 |
1974 |
集合竞价 |
| 09:22:08 |
16.87 |
1994 |
1994 |
集合竞价 |
| 09:22:11 |
16.88 |
2003 |
2003 |
集合竞价 |
| 09:22:14 |
17 |
2011 |
2011 |
集合竞价 |
| 09:22:17 |
17 |
2011 |
2011 |
集合竞价 |
| 09:22:20 |
17 |
2011 |
2011 |
集合竞价 |
| 09:22:23 |
17 |
2049 |
2049 |
集合竞价 |
| 09:22:26 |
17 |
2049 |
2049 |
集合竞价 |
| 09:22:29 |
17 |
2050 |
2050 |
集合竞价 |
| 09:22:32 |
17 |
2063 |
2063 |
集合竞价 |
| 09:22:35 |
17 |
2068 |
2068 |
集合竞价 |
| 09:22:38 |
17 |
2069 |
2069 |
集合竞价 |
| 09:22:41 |
17 |
2082 |
2082 |
集合竞价 |
| 09:22:44 |
17 |
2086 |
2086 |
集合竞价 |
| 09:22:47 |
17 |
2088 |
2088 |
集合竞价 |
| 09:22:50 |
17.1 |
2096 |
2096 |
集合竞价 |
| 09:22:53 |
17.1 |
2131 |
2131 |
集合竞价 |
| 09:22:56 |
17.1 |
2133 |
2133 |
集合竞价 |
| 09:22:59 |
17.1 |
2134 |
2134 |
集合竞价 |
| 09:23:02 |
17.1 |
2150 |
2150 |
集合竞价 |
| 09:23:08 |
17.1 |
2238 |
2238 |
集合竞价 |
| 09:23:11 |
17.1 |
2251 |
2251 |
集合竞价 |
| 09:23:14 |
17.1 |
2251 |
2251 |
集合竞价 |
| 09:23:17 |
17.1 |
2251 |
2251 |
集合竞价 |
| 09:23:20 |
17.11 |
2251 |
2251 |
集合竞价 |
| 09:23:23 |
17.1 |
2278 |
2278 |
集合竞价 |
| 09:23:26 |
17.1 |
2324 |
2324 |
集合竞价 |
| 09:23:29 |
17.12 |
2379 |
2379 |
集合竞价 |
| 09:23:32 |
17.12 |
2390 |
2390 |
集合竞价 |
| 09:23:35 |
17.12 |
2442 |
2442 |
集合竞价 |
| 09:23:38 |
17.12 |
2446 |
2446 |
集合竞价 |
| 09:23:41 |
17.12 |
2453 |
2453 |
集合竞价 |
| 09:23:44 |
17.12 |
2453 |
2453 |
集合竞价 |
| 09:23:47 |
17.17 |
2514 |
2514 |
集合竞价 |
| 09:23:50 |
17.18 |
2520 |
2520 |
集合竞价 |
| 09:23:53 |
17.2 |
2532 |
2532 |
集合竞价 |
| 09:23:56 |
17.2 |
2542 |
2542 |
集合竞价 |
| 09:23:59 |
17.2 |
2557 |
2557 |
集合竞价 |
| 09:24:02 |
17.23 |
2602 |
2602 |
集合竞价 |
| 09:24:05 |
17.2 |
3068 |
3068 |
集合竞价 |
| 09:24:08 |
17.2 |
3113 |
3113 |
集合竞价 |
| 09:24:11 |
17.2 |
3590 |
3590 |
集合竞价 |
| 09:24:14 |
17.23 |
3842 |
3842 |
集合竞价 |
| 09:24:17 |
17.23 |
3903 |
3903 |
集合竞价 |
| 09:24:20 |
17.23 |
4018 |
4018 |
集合竞价 |
| 09:24:23 |
17.2 |
4611 |
4611 |
集合竞价 |
| 09:24:26 |
17.2 |
4668 |
4668 |
集合竞价 |
| 09:24:29 |
17.2 |
4755 |
4755 |
集合竞价 |
| 09:24:32 |
17.2 |
4833 |
4833 |
集合竞价 |
| 09:24:35 |
17.22 |
4879 |
4879 |
集合竞价 |
| 09:24:38 |
17.22 |
5482 |
5482 |
集合竞价 |
| 09:24:41 |
17.23 |
5596 |
5596 |
集合竞价 |
| 09:24:44 |
17.23 |
5639 |
5639 |
集合竞价 |
| 09:24:47 |
17.25 |
5798 |
5798 |
集合竞价 |
| 09:24:50 |
17.23 |
6666 |
6666 |
集合竞价 |
| 09:24:53 |
17.25 |
6752 |
6752 |
集合竞价 |
| 09:24:56 |
17.3 |
7410 |
7410 |
集合竞价 |
| 09:24:59 |
17.33 |
7476 |
7476 |
集合竞价 |
| 09:25:02 |
17.5 |
7497 |
14973 |
卖出 |
| 09:30:02 |
17.55 |
1053 |
16026 |
买入 |
| 09:30:05 |
17.52 |
3200 |
19226 |
卖出 |
| 09:30:08 |
17.57 |
806 |
20032 |
买入 |
| 09:30:11 |
17.6 |
2031 |
22063 |
买入 |
| 09:30:14 |
17.67 |
769 |
22832 |
买入 |
| 09:30:17 |
17.61 |
732 |
23564 |
卖出 |
| 09:30:20 |
17.6 |
721 |
24285 |
卖出 |
| 09:30:23 |
17.52 |
1629 |
25914 |
卖出 |
| 09:30:26 |
17.55 |
937 |
26851 |
买入 |
| 09:30:29 |
17.52 |
1246 |
28097 |
卖出 |
| 09:30:32 |
17.5 |
1531 |
29628 |
卖出 |
| 09:30:35 |
17.48 |
955 |
30583 |
卖出 |
| 09:30:38 |
17.5 |
863 |
31446 |
买入 |
| 09:30:41 |
17.43 |
448 |
31894 |
买入 |
| 09:30:44 |
17.42 |
1719 |
33613 |
卖出 |
| 09:30:47 |
17.43 |
2653 |
36266 |
买入 |
| 09:30:50 |
17.39 |
461 |
36727 |
买入 |
| 09:30:53 |
17.26 |
1055 |
37782 |
卖出 |
| 09:30:56 |
17.2 |
2535 |
40317 |
卖出 |
| 09:30:59 |
17.07 |
2536 |
42853 |
卖出 |
| 09:31:02 |
17.07 |
2826 |
45679 |
买入 |
| 09:31:05 |
17.14 |
1852 |
47531 |
买入 |
| 09:31:08 |
17.2 |
1697 |
49228 |
买入 |
| 09:31:11 |
17.26 |
1324 |
50552 |
买入 |
| 09:31:14 |
17.3 |
914 |
51466 |
买入 |
| 09:31:17 |
17.39 |
2026 |
53492 |
买入 |
| 09:31:20 |
17.39 |
159 |
53651 |
买入 |
| 09:31:23 |
17.28 |
4288 |
57939 |
卖出 |
| 09:31:26 |
17.32 |
529 |
58468 |
买入 |
| 09:31:29 |
17.32 |
698 |
59166 |
买入 |
| 09:31:32 |
17.31 |
583 |
59749 |
卖出 |
| 09:31:35 |
17.35 |
847 |
60596 |
买入 |
| 09:31:38 |
17.3 |
2512 |
63108 |
卖出 |
| 09:31:41 |
17.2 |
1269 |
64377 |
卖出 |
| 09:31:44 |
17.2 |
848 |
65225 |
买入 |
| 09:31:47 |
17.25 |
379 |
65604 |
买入 |
| 09:31:50 |
17.25 |
322 |
65926 |
买入 |
| 09:31:53 |
17.25 |
186 |
66112 |
买入 |
| 09:31:56 |
17.28 |
98 |
66210 |
买入 |
| 09:31:59 |
17.3 |
1232 |
67442 |
买入 |
| 09:32:02 |
17.32 |
432 |
67874 |
买入 |
| 09:32:05 |
17.28 |
1071 |
68945 |
卖出 |
| 09:32:08 |
17.3 |
1567 |
70512 |
买入 |
| 09:32:11 |
17.28 |
611 |
71123 |
卖出 |
| 09:32:14 |
17.3 |
399 |
71522 |
买入 |
| 09:32:17 |
17.32 |
180 |
71702 |
买入 |
| 09:32:20 |
17.32 |
384 |
72086 |
买入 |
| 09:32:23 |
17.35 |
253 |
72339 |
买入 |
| 09:32:26 |
17.39 |
403 |
72742 |
买入 |
| 09:32:29 |
17.35 |
273 |
73015 |
卖出 |
| 09:32:32 |
17.36 |
371 |
73386 |
买入 |
| 09:32:35 |
17.39 |
279 |
73665 |
买入 |
| 09:32:38 |
17.35 |
1196 |
74861 |
卖出 |
| 09:32:41 |
17.39 |
282 |
75143 |
买入 |
| 09:32:44 |
17.3 |
2071 |
77214 |
卖出 |
| 09:32:47 |
17.3 |
200 |
77414 |
买入 |
| 09:32:50 |
17.29 |
805 |
78219 |
卖出 |
| 09:32:53 |
17.29 |
442 |
78661 |
卖出 |
| 09:32:56 |
17.32 |
191 |
78852 |
买入 |
| 09:32:59 |
17.29 |
307 |
79159 |
卖出 |
| 09:33:02 |
17.32 |
1465 |
80624 |
买入 |
| 09:33:05 |
17.26 |
1000 |
81624 |
卖出 |
| 09:33:08 |
17.27 |
324 |
81948 |
买入 |
| 09:33:11 |
17.23 |
562 |
82510 |
卖出 |
| 09:33:14 |
17.2 |
752 |
83262 |
卖出 |
| 09:33:17 |
17.22 |
526 |
83788 |
买入 |
| 09:33:20 |
17.2 |
730 |
84518 |
卖出 |
| 09:33:23 |
17.2 |
1734 |
86252 |
卖出 |
| 09:33:26 |
17.17 |
913 |
87165 |
卖出 |
| 09:33:29 |
17.15 |
416 |
87581 |
卖出 |
| 09:33:32 |
17.14 |
318 |
87899 |
卖出 |
| 09:33:35 |
17.15 |
563 |
88462 |
买入 |
| 09:33:38 |
17.13 |
486 |
88948 |
卖出 |
| 09:33:41 |
17.13 |
726 |
89674 |
卖出 |
| 09:33:44 |
17.14 |
1604 |
91278 |
买入 |
| 09:33:47 |
17.15 |
1577 |
92855 |
买入 |
| 09:33:50 |
17.12 |
479 |
93334 |
卖出 |
| 09:33:53 |
17.12 |
537 |
93871 |
买入 |
| 09:33:56 |
17.14 |
1937 |
95808 |
买入 |
| 09:33:59 |
17.14 |
779 |
96587 |
买入 |
| 09:34:02 |
17.12 |
318 |
96905 |
卖出 |
| 09:34:05 |
17.12 |
387 |
97292 |
卖出 |
| 09:34:08 |
17.12 |
1483 |
98775 |
买入 |
| 09:34:11 |
17.12 |
867 |
99642 |
买入 |
| 09:34:14 |
17.1 |
694 |
100336 |
卖出 |
| 09:34:17 |
17.12 |
1111 |
101447 |
买入 |
| 09:34:20 |
17.14 |
979 |
102426 |
买入 |
| 09:34:23 |
17.15 |
979 |
103405 |
买入 |
| 09:34:26 |
17.16 |
839 |
104244 |
买入 |
| 09:34:29 |
17.2 |
496 |
104740 |
买入 |
| 09:34:32 |
17.12 |
738 |
105478 |
卖出 |
| 09:34:35 |
17.15 |
613 |
106091 |
买入 |
| 09:34:38 |
17.15 |
415 |
106506 |
买入 |
| 09:34:41 |
17.15 |
237 |
106743 |
买入 |
| 09:34:44 |
17.16 |
306 |
107049 |
买入 |
| 09:34:47 |
17.19 |
621 |
107670 |
买入 |
| 09:34:50 |
17.2 |
410 |
108080 |
买入 |
| 09:34:53 |
17.2 |
320 |
108400 |
卖出 |
| 09:34:56 |
17.22 |
248 |
108648 |
卖出 |
| 09:34:59 |
17.23 |
903 |
109551 |
买入 |
| 09:35:02 |
17.2 |
640 |
110191 |
买入 |
| 09:35:05 |
17.17 |
296 |
110487 |
卖出 |
| 09:35:08 |
17.17 |
252 |
110739 |
卖出 |
| 09:35:11 |
17.12 |
2163 |
112902 |
卖出 |
| 09:35:14 |
17.15 |
1038 |
113940 |
买入 |
| 09:35:17 |
17.11 |
1143 |
115083 |
卖出 |
| 09:35:20 |
17.14 |
667 |
115750 |
买入 |
| 09:35:23 |
17.1 |
955 |
116705 |
卖出 |
| 09:35:26 |
17.12 |
727 |
117432 |
买入 |
| 09:35:29 |
17.16 |
538 |
117970 |
买入 |
| 09:35:32 |
17.14 |
577 |
118547 |
卖出 |
| 09:35:35 |
17.18 |
527 |
119074 |
买入 |
| 09:35:38 |
17.21 |
583 |
119657 |
买入 |
| 09:35:41 |
17.17 |
263 |
119920 |
卖出 |
| 09:35:44 |
17.14 |
379 |
120299 |
卖出 |
| 09:35:47 |
17.17 |
208 |
120507 |
买入 |
| 09:35:50 |
17.17 |
158 |
120665 |
买入 |