中金黄金[600489]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.84 |
87 |
87 |
集合竞价 |
| 09:15:05 |
11.86 |
108 |
108 |
集合竞价 |
| 09:15:08 |
11.9 |
111 |
111 |
集合竞价 |
| 09:15:11 |
11.9 |
125 |
125 |
集合竞价 |
| 09:15:14 |
11.9 |
125 |
125 |
集合竞价 |
| 09:15:20 |
11.9 |
125 |
125 |
集合竞价 |
| 09:15:23 |
11.87 |
127 |
127 |
集合竞价 |
| 09:15:35 |
11.84 |
174 |
174 |
集合竞价 |
| 09:15:44 |
11.84 |
175 |
175 |
集合竞价 |
| 09:15:50 |
11.84 |
183 |
183 |
集合竞价 |
| 09:15:53 |
11.84 |
195 |
195 |
集合竞价 |
| 09:15:56 |
11.84 |
204 |
204 |
集合竞价 |
| 09:15:59 |
11.84 |
212 |
212 |
集合竞价 |
| 09:16:02 |
11.84 |
211 |
211 |
集合竞价 |
| 09:16:05 |
11.84 |
213 |
213 |
集合竞价 |
| 09:16:17 |
11.84 |
221 |
221 |
集合竞价 |
| 09:16:38 |
11.84 |
227 |
227 |
集合竞价 |
| 09:16:41 |
11.84 |
244 |
244 |
集合竞价 |
| 09:16:50 |
11.84 |
234 |
234 |
集合竞价 |
| 09:16:56 |
11.84 |
244 |
244 |
集合竞价 |
| 09:17:02 |
11.84 |
244 |
244 |
集合竞价 |
| 09:17:05 |
11.84 |
244 |
244 |
集合竞价 |
| 09:17:14 |
11.84 |
264 |
264 |
集合竞价 |
| 09:17:17 |
11.84 |
261 |
261 |
集合竞价 |
| 09:17:20 |
11.84 |
265 |
265 |
集合竞价 |
| 09:17:35 |
11.84 |
265 |
265 |
集合竞价 |
| 09:17:41 |
11.84 |
265 |
265 |
集合竞价 |
| 09:17:44 |
11.84 |
295 |
295 |
集合竞价 |
| 09:17:59 |
11.84 |
303 |
303 |
集合竞价 |
| 09:18:02 |
11.84 |
309 |
309 |
集合竞价 |
| 09:18:05 |
11.84 |
309 |
309 |
集合竞价 |
| 09:18:14 |
11.84 |
309 |
309 |
集合竞价 |
| 09:18:29 |
11.84 |
319 |
319 |
集合竞价 |
| 09:18:44 |
11.84 |
319 |
319 |
集合竞价 |
| 09:19:02 |
11.84 |
369 |
369 |
集合竞价 |
| 09:19:05 |
11.84 |
385 |
385 |
集合竞价 |
| 09:19:11 |
11.84 |
386 |
386 |
集合竞价 |
| 09:19:20 |
11.84 |
403 |
403 |
集合竞价 |
| 09:19:29 |
11.84 |
403 |
403 |
集合竞价 |
| 09:19:35 |
11.84 |
403 |
403 |
集合竞价 |
| 09:19:38 |
11.84 |
403 |
403 |
集合竞价 |
| 09:19:47 |
11.84 |
403 |
403 |
集合竞价 |
| 09:19:56 |
11.84 |
393 |
393 |
集合竞价 |
| 09:20:02 |
11.84 |
399 |
399 |
集合竞价 |
| 09:20:05 |
11.82 |
420 |
420 |
集合竞价 |
| 09:20:08 |
11.82 |
441 |
441 |
集合竞价 |
| 09:20:11 |
11.82 |
443 |
443 |
集合竞价 |
| 09:20:17 |
11.82 |
443 |
443 |
集合竞价 |
| 09:20:23 |
11.82 |
443 |
443 |
集合竞价 |
| 09:20:26 |
11.82 |
443 |
443 |
集合竞价 |
| 09:20:32 |
11.82 |
452 |
452 |
集合竞价 |
| 09:20:35 |
11.82 |
453 |
453 |
集合竞价 |
| 09:20:50 |
11.82 |
453 |
453 |
集合竞价 |
| 09:20:53 |
11.82 |
546 |
546 |
集合竞价 |
| 09:20:56 |
11.82 |
546 |
546 |
集合竞价 |
| 09:21:05 |
11.82 |
554 |
554 |
集合竞价 |
| 09:21:11 |
11.81 |
562 |
562 |
集合竞价 |
| 09:21:14 |
11.81 |
563 |
563 |
集合竞价 |
| 09:21:20 |
11.81 |
583 |
583 |
集合竞价 |
| 09:21:23 |
11.81 |
594 |
594 |
集合竞价 |
| 09:21:26 |
11.81 |
622 |
622 |
集合竞价 |
| 09:21:29 |
11.8 |
770 |
770 |
集合竞价 |
| 09:21:32 |
11.8 |
777 |
777 |
集合竞价 |
| 09:21:35 |
11.8 |
782 |
782 |
集合竞价 |
| 09:21:38 |
11.8 |
783 |
783 |
集合竞价 |
| 09:21:41 |
11.8 |
791 |
791 |
集合竞价 |
| 09:21:44 |
11.8 |
791 |
791 |
集合竞价 |
| 09:21:47 |
11.8 |
792 |
792 |
集合竞价 |
| 09:21:53 |
11.8 |
800 |
800 |
集合竞价 |
| 09:21:59 |
11.8 |
823 |
823 |
集合竞价 |
| 09:22:02 |
11.8 |
825 |
825 |
集合竞价 |
| 09:22:05 |
11.8 |
845 |
845 |
集合竞价 |
| 09:22:08 |
11.8 |
851 |
851 |
集合竞价 |
| 09:22:11 |
11.8 |
860 |
860 |
集合竞价 |
| 09:22:14 |
11.8 |
1106 |
1106 |
集合竞价 |
| 09:22:17 |
11.8 |
1155 |
1155 |
集合竞价 |
| 09:22:20 |
11.8 |
1157 |
1157 |
集合竞价 |
| 09:22:23 |
11.8 |
1426 |
1426 |
集合竞价 |
| 09:22:26 |
11.8 |
1440 |
1440 |
集合竞价 |
| 09:22:29 |
11.8 |
1440 |
1440 |
集合竞价 |
| 09:22:32 |
11.8 |
1470 |
1470 |
集合竞价 |
| 09:22:35 |
11.8 |
1472 |
1472 |
集合竞价 |
| 09:22:41 |
11.8 |
1494 |
1494 |
集合竞价 |
| 09:22:44 |
11.8 |
1505 |
1505 |
集合竞价 |
| 09:22:47 |
11.8 |
1527 |
1527 |
集合竞价 |
| 09:22:50 |
11.8 |
1528 |
1528 |
集合竞价 |
| 09:22:53 |
11.8 |
1530 |
1530 |
集合竞价 |
| 09:22:56 |
11.8 |
1740 |
1740 |
集合竞价 |
| 09:22:59 |
11.8 |
1750 |
1750 |
集合竞价 |
| 09:23:02 |
11.8 |
1750 |
1750 |
集合竞价 |
| 09:23:08 |
11.8 |
1751 |
1751 |
集合竞价 |
| 09:23:11 |
11.8 |
1761 |
1761 |
集合竞价 |
| 09:23:14 |
11.8 |
1802 |
1802 |
集合竞价 |
| 09:23:17 |
11.8 |
1802 |
1802 |
集合竞价 |
| 09:23:23 |
11.78 |
1836 |
1836 |
集合竞价 |
| 09:23:26 |
11.78 |
1836 |
1836 |
集合竞价 |
| 09:23:29 |
11.78 |
1847 |
1847 |
集合竞价 |
| 09:23:35 |
11.78 |
1867 |
1867 |
集合竞价 |
| 09:23:38 |
11.78 |
1867 |
1867 |
集合竞价 |
| 09:23:41 |
11.78 |
1887 |
1887 |
集合竞价 |
| 09:23:44 |
11.78 |
1916 |
1916 |
集合竞价 |
| 09:23:47 |
11.78 |
1920 |
1920 |
集合竞价 |
| 09:23:53 |
11.78 |
1923 |
1923 |
集合竞价 |
| 09:23:56 |
11.78 |
1933 |
1933 |
集合竞价 |
| 09:23:59 |
11.78 |
1933 |
1933 |
集合竞价 |
| 09:24:02 |
11.78 |
1996 |
1996 |
集合竞价 |
| 09:24:05 |
11.78 |
2011 |
2011 |
集合竞价 |
| 09:24:08 |
11.79 |
2025 |
2025 |
集合竞价 |
| 09:24:11 |
11.76 |
2296 |
2296 |
集合竞价 |
| 09:24:14 |
11.76 |
2314 |
2314 |
集合竞价 |
| 09:24:17 |
11.76 |
2338 |
2338 |
集合竞价 |
| 09:24:20 |
11.76 |
2433 |
2433 |
集合竞价 |
| 09:24:23 |
11.75 |
2798 |
2798 |
集合竞价 |
| 09:24:26 |
11.75 |
2815 |
2815 |
集合竞价 |
| 09:24:29 |
11.75 |
3142 |
3142 |
集合竞价 |
| 09:24:32 |
11.71 |
3541 |
3541 |
集合竞价 |
| 09:24:35 |
11.71 |
3564 |
3564 |
集合竞价 |
| 09:24:38 |
11.71 |
3584 |
3584 |
集合竞价 |
| 09:24:41 |
11.71 |
3584 |
3584 |
集合竞价 |
| 09:24:47 |
11.7 |
4387 |
4387 |
集合竞价 |
| 09:24:50 |
11.7 |
4446 |
4446 |
集合竞价 |
| 09:24:53 |
11.7 |
4466 |
4466 |
集合竞价 |
| 09:24:56 |
11.7 |
5180 |
5180 |
集合竞价 |
| 09:24:59 |
11.71 |
5838 |
5838 |
集合竞价 |
| 09:25:02 |
11.71 |
5838 |
11676 |
买入 |
| 09:30:02 |
11.71 |
5134 |
16810 |
买入 |
| 09:30:05 |
11.73 |
3043 |
19853 |
买入 |
| 09:30:08 |
11.73 |
878 |
20731 |
买入 |
| 09:30:11 |
11.7 |
1538 |
22269 |
卖出 |
| 09:30:14 |
11.7 |
700 |
22969 |
卖出 |
| 09:30:17 |
11.7 |
371 |
23340 |
买入 |
| 09:30:20 |
11.7 |
803 |
24143 |
买入 |
| 09:30:23 |
11.71 |
346 |
24489 |
买入 |
| 09:30:26 |
11.72 |
498 |
24987 |
买入 |
| 09:30:29 |
11.71 |
559 |
25546 |
卖出 |
| 09:30:32 |
11.73 |
948 |
26494 |
买入 |
| 09:30:35 |
11.73 |
714 |
27208 |
卖出 |
| 09:30:38 |
11.73 |
473 |
27681 |
买入 |
| 09:30:41 |
11.73 |
309 |
27990 |
卖出 |
| 09:30:44 |
11.74 |
723 |
28713 |
买入 |
| 09:30:47 |
11.74 |
210 |
28923 |
买入 |
| 09:30:50 |
11.74 |
274 |
29197 |
卖出 |
| 09:30:53 |
11.74 |
160 |
29357 |
卖出 |
| 09:30:56 |
11.74 |
528 |
29885 |
买入 |
| 09:30:59 |
11.73 |
266 |
30151 |
卖出 |
| 09:31:02 |
11.73 |
584 |
30735 |
卖出 |
| 09:31:05 |
11.73 |
1732 |
32467 |
买入 |
| 09:31:08 |
11.74 |
2614 |
35081 |
买入 |
| 09:31:11 |
11.73 |
1158 |
36239 |
卖出 |
| 09:31:14 |
11.74 |
1742 |
37981 |
买入 |
| 09:31:17 |
11.75 |
413 |
38394 |
买入 |
| 09:31:20 |
11.73 |
188 |
38582 |
卖出 |
| 09:31:23 |
11.71 |
449 |
39031 |
卖出 |
| 09:31:26 |
11.71 |
1403 |
40434 |
卖出 |
| 09:31:29 |
11.69 |
119 |
40553 |
卖出 |
| 09:31:32 |
11.69 |
1103 |
41656 |
卖出 |
| 09:31:35 |
11.67 |
1770 |
43426 |
卖出 |
| 09:31:38 |
11.65 |
1354 |
44780 |
卖出 |
| 09:31:41 |
11.65 |
2757 |
47537 |
卖出 |
| 09:31:44 |
11.64 |
431 |
47968 |
买入 |
| 09:31:47 |
11.64 |
333 |
48301 |
卖出 |
| 09:31:50 |
11.64 |
471 |
48772 |
卖出 |
| 09:31:53 |
11.66 |
3272 |
52044 |
买入 |
| 09:31:56 |
11.63 |
2307 |
54351 |
卖出 |
| 09:31:59 |
11.65 |
1443 |
55794 |
买入 |
| 09:32:02 |
11.65 |
482 |
56276 |
买入 |
| 09:32:05 |
11.65 |
308 |
56584 |
买入 |
| 09:32:08 |
11.65 |
501 |
57085 |
买入 |
| 09:32:11 |
11.63 |
421 |
57506 |
卖出 |
| 09:32:14 |
11.64 |
262 |
57768 |
买入 |
| 09:32:17 |
11.63 |
1864 |
59632 |
卖出 |
| 09:32:20 |
11.64 |
368 |
60000 |
买入 |
| 09:32:23 |
11.62 |
244 |
60244 |
卖出 |
| 09:32:26 |
11.63 |
1379 |
61623 |
买入 |
| 09:32:29 |
11.63 |
487 |
62110 |
买入 |
| 09:32:32 |
11.63 |
512 |
62622 |
买入 |
| 09:32:35 |
11.62 |
1246 |
63868 |
卖出 |
| 09:32:38 |
11.63 |
459 |
64327 |
买入 |
| 09:32:41 |
11.61 |
598 |
64925 |
卖出 |
| 09:32:44 |
11.62 |
110 |
65035 |
卖出 |
| 09:32:47 |
11.63 |
499 |
65534 |
买入 |
| 09:32:50 |
11.63 |
705 |
66239 |
买入 |
| 09:32:53 |
11.63 |
156 |
66395 |
卖出 |
| 09:32:56 |
11.65 |
175 |
66570 |
买入 |
| 09:32:59 |
11.65 |
180 |
66750 |
买入 |
| 09:33:02 |
11.65 |
509 |
67259 |
买入 |
| 09:33:05 |
11.65 |
413 |
67672 |
卖出 |
| 09:33:08 |
11.65 |
379 |
68051 |
卖出 |
| 09:33:11 |
11.66 |
1042 |
69093 |
买入 |
| 09:33:14 |
11.66 |
785 |
69878 |
买入 |
| 09:33:17 |
11.66 |
232 |
70110 |
卖出 |
| 09:33:20 |
11.66 |
73 |
70183 |
卖出 |
| 09:33:23 |
11.66 |
611 |
70794 |
卖出 |
| 09:33:26 |
11.68 |
48 |
70842 |
买入 |
| 09:33:29 |
11.68 |
128 |
70970 |
买入 |
| 09:33:32 |
11.69 |
11 |
70981 |
买入 |
| 09:33:35 |
11.69 |
69 |
71050 |
买入 |
| 09:33:38 |
11.69 |
100 |
71150 |
卖出 |
| 09:33:41 |
11.7 |
171 |
71321 |
买入 |
| 09:33:44 |
11.68 |
322 |
71643 |
卖出 |
| 09:33:47 |
11.7 |
166 |
71809 |
买入 |
| 09:33:50 |
11.71 |
177 |
71986 |
买入 |
| 09:33:53 |
11.71 |
57 |
72043 |
卖出 |
| 09:33:56 |
11.72 |
78 |
72121 |
买入 |
| 09:33:59 |
11.73 |
66 |
72187 |
买入 |
| 09:34:02 |
11.71 |
145 |
72332 |
卖出 |
| 09:34:05 |
11.71 |
573 |
72905 |
卖出 |
| 09:34:08 |
11.71 |
252 |
73157 |
买入 |
| 09:34:11 |
11.71 |
175 |
73332 |
卖出 |
| 09:34:14 |
11.69 |
60 |
73392 |
卖出 |
| 09:34:17 |
11.71 |
47 |
73439 |
买入 |
| 09:34:20 |
11.7 |
654 |
74093 |
买入 |
| 09:34:23 |
11.68 |
1057 |
75150 |
卖出 |
| 09:34:26 |
11.69 |
128 |
75278 |
买入 |
| 09:34:29 |
11.68 |
116 |
75394 |
买入 |
| 09:34:32 |
11.68 |
41 |
75435 |
买入 |
| 09:34:35 |
11.68 |
116 |
75551 |
买入 |
| 09:34:38 |
11.68 |
207 |
75758 |
买入 |
| 09:34:41 |
11.68 |
639 |
76397 |
买入 |
| 09:34:44 |
11.69 |
312 |
76709 |
买入 |
| 09:34:47 |
11.69 |
53 |
76762 |
买入 |
| 09:34:50 |
11.71 |
166 |
76928 |
买入 |
| 09:34:53 |
11.71 |
146 |
77074 |
买入 |
| 09:34:56 |
11.7 |
51 |
77125 |
卖出 |
| 09:34:59 |
11.71 |
156 |
77281 |
买入 |
| 09:35:02 |
11.71 |
860 |
78141 |
买入 |
| 09:35:05 |
11.71 |
45 |
78186 |
买入 |
| 09:35:08 |
11.7 |
46 |
78232 |
卖出 |
| 09:35:11 |
11.7 |
273 |
78505 |
卖出 |
| 09:35:14 |
11.71 |
101 |
78606 |
买入 |
| 09:35:17 |
11.71 |
56 |
78662 |
卖出 |
| 09:35:20 |
11.72 |
62 |
78724 |
买入 |
| 09:35:23 |
11.72 |
2212 |
80936 |
买入 |
| 09:35:26 |
11.7 |
298 |
81234 |
买入 |
| 09:35:29 |
11.69 |
68 |
81302 |
卖出 |
| 09:35:32 |
11.69 |
279 |
81581 |
卖出 |
| 09:35:35 |
11.7 |
387 |
81968 |
买入 |
| 09:35:38 |
11.7 |
30 |
81998 |
买入 |
| 09:35:41 |
11.7 |
135 |
82133 |
买入 |
| 09:35:44 |
11.7 |
230 |
82363 |
买入 |
| 09:35:47 |
11.7 |
52 |
82415 |
卖出 |
| 09:35:50 |
11.71 |
582 |
82997 |
买入 |
| 09:35:53 |
11.71 |
511 |
83508 |
卖出 |
| 09:35:56 |
11.71 |
159 |
83667 |
买入 |
| 09:35:59 |
11.71 |
573 |
84240 |
买入 |
| 09:36:02 |
11.71 |
363 |
84603 |
买入 |
| 09:36:05 |
11.72 |
453 |
85056 |
买入 |
| 09:36:08 |
11.71 |
91 |
85147 |
卖出 |
| 09:36:11 |
11.71 |
133 |
85280 |
卖出 |
| 09:36:14 |
11.72 |
161 |
85441 |
卖出 |
| 09:36:17 |
11.72 |
45 |
85486 |
卖出 |
| 09:36:20 |
11.73 |
141 |
85627 |
买入 |
| 09:36:23 |
11.72 |
258 |
85885 |
卖出 |
| 09:36:26 |
11.72 |
79 |
85964 |
卖出 |
| 09:36:29 |
11.74 |
8 |
85972 |
买入 |
| 09:36:32 |
11.73 |
88 |
86060 |
卖出 |
| 09:36:35 |
11.75 |
816 |
86876 |
买入 |
| 09:36:38 |
11.75 |
388 |
87264 |
买入 |
| 09:36:41 |
11.75 |
219 |
87483 |
卖出 |
| 09:36:44 |
11.76 |
211 |
87694 |
买入 |
| 09:36:47 |
11.77 |
174 |
87868 |
买入 |
| 09:36:50 |
11.77 |
348 |
88216 |
买入 |
| 09:36:53 |
11.78 |
326 |
88542 |
买入 |
| 09:36:56 |
11.77 |
100 |
88642 |
卖出 |
| 09:36:59 |
11.79 |
179 |
88821 |
买入 |
| 09:37:02 |
11.77 |
448 |
89269 |
卖出 |
| 09:37:05 |
11.79 |
1243 |
90512 |
买入 |
| 09:37:08 |
11.75 |
577 |
91089 |
买入 |
| 09:37:11 |
11.76 |
623 |
91712 |
买入 |
| 09:37:14 |
11.76 |
481 |
92193 |
买入 |
| 09:37:17 |
11.76 |
36 |
92229 |
卖出 |
| 09:37:20 |
11.76 |
87 |
92316 |
卖出 |
| 09:37:23 |
11.77 |
188 |
92504 |
买入 |
| 09:37:26 |
11.76 |
211 |
92715 |
卖出 |
| 09:37:29 |
11.76 |
92 |
92807 |
卖出 |
| 09:37:32 |
11.76 |
57 |
92864 |
卖出 |
| 09:37:35 |
11.75 |
570 |
93434 |
卖出 |
| 09:37:38 |
11.76 |
155 |
93589 |
买入 |
| 09:37:41 |
11.75 |
292 |
93881 |
卖出 |
| 09:37:44 |
11.74 |
248 |
94129 |
卖出 |
| 09:37:47 |
11.75 |
151 |
94280 |
买入 |
| 09:37:50 |
11.75 |
38 |
94318 |
卖出 |
| 09:37:53 |
11.76 |
28 |
94346 |
买入 |
| 09:37:56 |
11.76 |
85 |
94431 |
买入 |
| 09:37:59 |
11.74 |
339 |
94770 |
卖出 |
| 09:38:02 |
11.73 |
1128 |
95898 |
卖出 |
| 09:38:05 |
11.72 |
43 |
95941 |
卖出 |
| 09:38:08 |
11.72 |
237 |
96178 |
卖出 |
| 09:38:11 |
11.74 |
823 |
97001 |
买入 |
| 09:38:14 |
11.73 |
161 |
97162 |
卖出 |
| 09:38:17 |
11.73 |
49 |
97211 |
买入 |
| 09:38:20 |
11.73 |
39 |
97250 |
卖出 |
| 09:38:23 |
11.73 |
218 |
97468 |
卖出 |
| 09:38:26 |
11.74 |
74 |
97542 |
买入 |
| 09:38:29 |
11.73 |
61 |
97603 |
卖出 |
| 09:38:32 |
11.75 |
445 |
98048 |
买入 |
| 09:38:35 |
11.75 |
42 |
98090 |
买入 |
| 09:38:38 |
11.75 |
364 |
98454 |
买入 |
| 09:38:41 |
11.75 |
77 |
98531 |
买入 |
| 09:38:44 |
11.74 |
77 |
98608 |
卖出 |