浦东金桥[600639]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
11.7 |
3 |
3 |
集合竞价 |
| 09:15:50 |
11.7 |
5 |
5 |
集合竞价 |
| 09:16:14 |
11.7 |
7 |
7 |
集合竞价 |
| 09:16:20 |
11.72 |
35 |
35 |
集合竞价 |
| 09:16:35 |
11.79 |
162 |
162 |
集合竞价 |
| 09:18:17 |
11.79 |
162 |
162 |
集合竞价 |
| 09:18:41 |
11.79 |
165 |
165 |
集合竞价 |
| 09:19:50 |
11.79 |
171 |
171 |
集合竞价 |
| 09:20:05 |
11.79 |
189 |
189 |
集合竞价 |
| 09:21:35 |
11.79 |
189 |
189 |
集合竞价 |
| 09:22:11 |
11.79 |
199 |
199 |
集合竞价 |
| 09:22:14 |
11.79 |
200 |
200 |
集合竞价 |
| 09:22:17 |
11.79 |
201 |
201 |
集合竞价 |
| 09:22:41 |
11.79 |
201 |
201 |
集合竞价 |
| 09:22:50 |
11.79 |
201 |
201 |
集合竞价 |
| 09:23:11 |
11.79 |
201 |
201 |
集合竞价 |
| 09:23:17 |
11.77 |
204 |
204 |
集合竞价 |
| 09:23:29 |
11.77 |
204 |
204 |
集合竞价 |
| 09:23:32 |
11.77 |
204 |
204 |
集合竞价 |
| 09:23:35 |
11.76 |
205 |
205 |
集合竞价 |
| 09:24:05 |
11.76 |
205 |
205 |
集合竞价 |
| 09:24:20 |
11.75 |
209 |
209 |
集合竞价 |
| 09:24:26 |
11.75 |
209 |
209 |
集合竞价 |
| 09:24:29 |
11.75 |
219 |
219 |
集合竞价 |
| 09:24:32 |
11.75 |
220 |
220 |
集合竞价 |
| 09:24:35 |
11.74 |
223 |
223 |
集合竞价 |
| 09:24:41 |
11.74 |
223 |
223 |
集合竞价 |
| 09:24:47 |
11.74 |
228 |
228 |
集合竞价 |
| 09:24:50 |
11.74 |
228 |
228 |
集合竞价 |
| 09:24:53 |
11.74 |
236 |
236 |
集合竞价 |
| 09:24:56 |
11.74 |
241 |
241 |
集合竞价 |
| 09:24:59 |
11.7 |
295 |
295 |
集合竞价 |
| 09:25:02 |
11.7 |
295 |
590 |
买入 |
| 09:30:02 |
11.68 |
43 |
633 |
卖出 |
| 09:30:05 |
11.69 |
12 |
645 |
买入 |
| 09:30:08 |
11.7 |
188 |
833 |
买入 |
| 09:30:11 |
11.7 |
205 |
1038 |
买入 |
| 09:30:14 |
11.7 |
77 |
1115 |
买入 |
| 09:30:17 |
11.71 |
38 |
1153 |
买入 |
| 09:30:20 |
11.74 |
12 |
1165 |
买入 |
| 09:30:23 |
11.72 |
275 |
1440 |
卖出 |
| 09:30:26 |
11.76 |
79 |
1519 |
买入 |
| 09:30:29 |
11.77 |
2 |
1521 |
买入 |
| 09:30:32 |
11.75 |
88 |
1609 |
卖出 |
| 09:30:35 |
11.77 |
3 |
1612 |
买入 |
| 09:30:38 |
11.77 |
26 |
1638 |
买入 |
| 09:30:41 |
11.77 |
9 |
1647 |
买入 |
| 09:30:44 |
11.77 |
1 |
1648 |
买入 |
| 09:30:47 |
11.76 |
29 |
1677 |
卖出 |
| 09:30:53 |
11.75 |
5 |
1682 |
卖出 |
| 09:30:56 |
11.75 |
2 |
1684 |
买入 |
| 09:30:59 |
11.74 |
11 |
1695 |
卖出 |
| 09:31:02 |
11.74 |
33 |
1728 |
卖出 |
| 09:31:05 |
11.74 |
13 |
1741 |
卖出 |
| 09:31:08 |
11.74 |
24 |
1765 |
买入 |
| 09:31:11 |
11.74 |
144 |
1909 |
买入 |
| 09:31:14 |
11.74 |
2 |
1911 |
买入 |
| 09:31:17 |
11.74 |
21 |
1932 |
买入 |
| 09:31:20 |
11.74 |
25 |
1957 |
卖出 |
| 09:31:26 |
11.73 |
2 |
1959 |
买入 |
| 09:31:29 |
11.73 |
27 |
1986 |
买入 |
| 09:31:32 |
11.74 |
7 |
1993 |
买入 |
| 09:31:35 |
11.75 |
5 |
1998 |
买入 |
| 09:31:38 |
11.75 |
2 |
2000 |
买入 |
| 09:31:44 |
11.74 |
25 |
2025 |
卖出 |
| 09:31:47 |
11.74 |
10 |
2035 |
买入 |
| 09:31:50 |
11.74 |
44 |
2079 |
买入 |
| 09:31:53 |
11.75 |
76 |
2155 |
买入 |
| 09:31:56 |
11.74 |
5 |
2160 |
买入 |
| 09:31:59 |
11.74 |
27 |
2187 |
买入 |
| 09:32:02 |
11.72 |
7 |
2194 |
卖出 |
| 09:32:05 |
11.75 |
7 |
2201 |
买入 |
| 09:32:08 |
11.75 |
3 |
2204 |
买入 |
| 09:32:11 |
11.74 |
10 |
2214 |
买入 |
| 09:32:14 |
11.75 |
21 |
2235 |
买入 |
| 09:32:17 |
11.75 |
19 |
2254 |
卖出 |
| 09:32:20 |
11.75 |
13 |
2267 |
卖出 |
| 09:32:26 |
11.75 |
2 |
2269 |
买入 |
| 09:32:35 |
11.75 |
3 |
2272 |
买入 |
| 09:32:38 |
11.75 |
208 |
2480 |
买入 |
| 09:32:41 |
11.75 |
11 |
2491 |
买入 |
| 09:32:44 |
11.76 |
6 |
2497 |
买入 |
| 09:32:47 |
11.76 |
4 |
2501 |
买入 |
| 09:32:53 |
11.75 |
72 |
2573 |
卖出 |
| 09:32:56 |
11.74 |
34 |
2607 |
卖出 |
| 09:33:02 |
11.74 |
5 |
2612 |
卖出 |
| 09:33:05 |
11.72 |
105 |
2717 |
卖出 |
| 09:33:08 |
11.75 |
61 |
2778 |
买入 |
| 09:33:11 |
11.75 |
29 |
2807 |
买入 |
| 09:33:14 |
11.75 |
21 |
2828 |
买入 |
| 09:33:17 |
11.74 |
34 |
2862 |
卖出 |
| 09:33:20 |
11.74 |
2 |
2864 |
买入 |
| 09:33:23 |
11.75 |
7 |
2871 |
买入 |
| 09:33:26 |
11.76 |
4 |
2875 |
买入 |
| 09:33:29 |
11.76 |
8 |
2883 |
买入 |
| 09:33:32 |
11.76 |
14 |
2897 |
买入 |
| 09:33:38 |
11.76 |
6 |
2903 |
买入 |
| 09:33:41 |
11.76 |
3 |
2906 |
买入 |
| 09:33:44 |
11.76 |
1 |
2907 |
买入 |
| 09:33:47 |
11.76 |
1 |
2908 |
买入 |
| 09:33:50 |
11.76 |
8 |
2916 |
买入 |
| 09:33:53 |
11.76 |
7 |
2923 |
买入 |
| 09:33:56 |
11.77 |
41 |
2964 |
买入 |
| 09:33:59 |
11.77 |
10 |
2974 |
买入 |
| 09:34:02 |
11.76 |
33 |
3007 |
卖出 |
| 09:34:05 |
11.75 |
33 |
3040 |
卖出 |
| 09:34:08 |
11.75 |
5 |
3045 |
卖出 |
| 09:34:11 |
11.76 |
2 |
3047 |
买入 |
| 09:34:14 |
11.75 |
21 |
3068 |
卖出 |
| 09:34:17 |
11.75 |
5 |
3073 |
买入 |
| 09:34:20 |
11.75 |
5 |
3078 |
买入 |
| 09:34:23 |
11.75 |
6 |
3084 |
买入 |
| 09:34:26 |
11.75 |
2 |
3086 |
买入 |
| 09:34:29 |
11.75 |
3 |
3089 |
买入 |
| 09:34:32 |
11.75 |
3 |
3092 |
买入 |
| 09:34:35 |
11.75 |
1 |
3093 |
买入 |
| 09:34:38 |
11.75 |
13 |
3106 |
买入 |
| 09:34:41 |
11.75 |
22 |
3128 |
买入 |
| 09:34:44 |
11.75 |
224 |
3352 |
买入 |
| 09:34:47 |
11.76 |
57 |
3409 |
买入 |
| 09:34:50 |
11.76 |
3 |
3412 |
买入 |
| 09:34:53 |
11.76 |
8 |
3420 |
买入 |
| 09:34:59 |
11.76 |
1 |
3421 |
买入 |
| 09:35:02 |
11.76 |
13 |
3434 |
买入 |
| 09:35:05 |
11.76 |
1 |
3435 |
买入 |
| 09:35:08 |
11.76 |
2 |
3437 |
买入 |
| 09:35:11 |
11.77 |
13 |
3450 |
买入 |
| 09:35:14 |
11.77 |
26 |
3476 |
买入 |
| 09:35:17 |
11.75 |
32 |
3508 |
卖出 |
| 09:35:20 |
11.76 |
45 |
3553 |
买入 |
| 09:35:23 |
11.76 |
17 |
3570 |
买入 |
| 09:35:26 |
11.76 |
3 |
3573 |
买入 |
| 09:35:29 |
11.76 |
14 |
3587 |
买入 |
| 09:35:32 |
11.76 |
8 |
3595 |
买入 |
| 09:35:35 |
11.75 |
3 |
3598 |
卖出 |
| 09:35:38 |
11.75 |
13 |
3611 |
买入 |
| 09:35:41 |
11.75 |
3 |
3614 |
买入 |
| 09:35:44 |
11.75 |
4 |
3618 |
买入 |
| 09:35:50 |
11.75 |
1 |
3619 |
买入 |
| 09:35:53 |
11.75 |
1 |
3620 |
买入 |
| 09:35:56 |
11.74 |
112 |
3732 |
卖出 |
| 09:35:59 |
11.75 |
1 |
3733 |
买入 |
| 09:36:02 |
11.75 |
13 |
3746 |
买入 |
| 09:36:05 |
11.75 |
26 |
3772 |
买入 |
| 09:36:08 |
11.75 |
1 |
3773 |
买入 |
| 09:36:11 |
11.75 |
1 |
3774 |
买入 |
| 09:36:14 |
11.76 |
2 |
3776 |
买入 |
| 09:36:17 |
11.74 |
23 |
3799 |
卖出 |
| 09:36:20 |
11.76 |
2 |
3801 |
买入 |
| 09:36:23 |
11.75 |
2 |
3803 |
卖出 |
| 09:36:26 |
11.75 |
9 |
3812 |
买入 |
| 09:36:29 |
11.75 |
3 |
3815 |
买入 |
| 09:36:32 |
11.75 |
5 |
3820 |
买入 |
| 09:36:35 |
11.75 |
28 |
3848 |
买入 |
| 09:36:47 |
11.75 |
1 |
3849 |
买入 |
| 09:36:50 |
11.75 |
5 |
3854 |
买入 |
| 09:36:53 |
11.75 |
1 |
3855 |
买入 |
| 09:36:56 |
11.75 |
3 |
3858 |
买入 |
| 09:36:59 |
11.75 |
2 |
3860 |
买入 |
| 09:37:05 |
11.75 |
4 |
3864 |
买入 |
| 09:37:08 |
11.75 |
14 |
3878 |
买入 |
| 09:37:11 |
11.75 |
6 |
3884 |
买入 |
| 09:37:17 |
11.75 |
52 |
3936 |
买入 |
| 09:37:20 |
11.75 |
18 |
3954 |
买入 |
| 09:37:26 |
11.75 |
7 |
3961 |
买入 |
| 09:37:29 |
11.74 |
3 |
3964 |
卖出 |
| 09:37:32 |
11.75 |
1 |
3965 |
买入 |
| 09:37:35 |
11.75 |
4 |
3969 |
买入 |
| 09:37:38 |
11.74 |
2 |
3971 |
卖出 |
| 09:37:41 |
11.75 |
1 |
3972 |
买入 |
| 09:37:44 |
11.75 |
3 |
3975 |
买入 |
| 09:37:47 |
11.75 |
1 |
3976 |
买入 |
| 09:37:50 |
11.75 |
1 |
3977 |
买入 |
| 09:37:53 |
11.75 |
2 |
3979 |
买入 |
| 09:37:56 |
11.75 |
1 |
3980 |
买入 |
| 09:37:59 |
11.75 |
42 |
4022 |
买入 |
| 09:38:02 |
11.74 |
24 |
4046 |
卖出 |
| 09:38:05 |
11.75 |
51 |
4097 |
买入 |
| 09:38:08 |
11.75 |
2 |
4099 |
买入 |
| 09:38:11 |
11.75 |
1 |
4100 |
买入 |
| 09:38:14 |
11.75 |
10 |
4110 |
买入 |
| 09:38:17 |
11.74 |
2 |
4112 |
卖出 |
| 09:38:20 |
11.75 |
3 |
4115 |
买入 |
| 09:38:23 |
11.75 |
1 |
4116 |
买入 |
| 09:38:26 |
11.75 |
1 |
4117 |
买入 |
| 09:38:29 |
11.75 |
1 |
4118 |
买入 |
| 09:38:32 |
11.75 |
1 |
4119 |
买入 |
| 09:38:41 |
11.75 |
1 |
4120 |
买入 |
| 09:38:47 |
11.75 |
4 |
4124 |
买入 |
| 09:38:50 |
11.74 |
179 |
4303 |
卖出 |
| 09:38:56 |
11.74 |
11 |
4314 |
买入 |
| 09:39:08 |
11.75 |
2 |
4316 |
买入 |
| 09:39:11 |
11.75 |
1 |
4317 |
买入 |
| 09:39:17 |
11.75 |
1 |
4318 |
买入 |
| 09:39:20 |
11.75 |
6 |
4324 |
买入 |
| 09:39:23 |
11.75 |
18 |
4342 |
买入 |
| 09:39:26 |
11.75 |
55 |
4397 |
买入 |
| 09:39:29 |
11.75 |
14 |
4411 |
买入 |
| 09:39:32 |
11.74 |
43 |
4454 |
卖出 |
| 09:39:35 |
11.74 |
2 |
4456 |
卖出 |
| 09:39:38 |
11.74 |
1 |
4457 |
买入 |
| 09:39:41 |
11.73 |
2 |
4459 |
卖出 |
| 09:39:44 |
11.74 |
6 |
4465 |
买入 |
| 09:39:47 |
11.75 |
2 |
4467 |
买入 |
| 09:39:50 |
11.74 |
1 |
4468 |
卖出 |
| 09:39:53 |
11.75 |
11 |
4479 |
买入 |
| 09:39:59 |
11.75 |
2 |
4481 |
买入 |
| 09:40:02 |
11.75 |
2 |
4483 |
买入 |
| 09:40:05 |
11.74 |
16 |
4499 |
卖出 |
| 09:40:08 |
11.75 |
3 |
4502 |
买入 |
| 09:40:14 |
11.75 |
1 |
4503 |
买入 |
| 09:40:17 |
11.75 |
7 |
4510 |
买入 |
| 09:40:20 |
11.75 |
87 |
4597 |
买入 |
| 09:40:23 |
11.76 |
10 |
4607 |
买入 |
| 09:40:26 |
11.76 |
2 |
4609 |
买入 |
| 09:40:29 |
11.76 |
7 |
4616 |
买入 |
| 09:40:32 |
11.76 |
1 |
4617 |
买入 |
| 09:40:35 |
11.76 |
2 |
4619 |
买入 |
| 09:40:41 |
11.76 |
3 |
4622 |
买入 |
| 09:40:44 |
11.75 |
5 |
4627 |
卖出 |
| 09:40:47 |
11.76 |
1 |
4628 |
买入 |
| 09:40:50 |
11.76 |
2 |
4630 |
买入 |
| 09:40:53 |
11.76 |
1 |
4631 |
买入 |
| 09:40:56 |
11.76 |
1 |
4632 |
买入 |
| 09:41:05 |
11.76 |
1 |
4633 |
买入 |
| 09:41:08 |
11.76 |
11 |
4644 |
买入 |
| 09:41:11 |
11.76 |
1 |
4645 |
买入 |
| 09:41:14 |
11.76 |
1 |
4646 |
买入 |
| 09:41:23 |
11.75 |
5 |
4651 |
卖出 |
| 09:41:26 |
11.75 |
130 |
4781 |
卖出 |
| 09:41:29 |
11.74 |
62 |
4843 |
卖出 |
| 09:41:35 |
11.74 |
1 |
4844 |
买入 |
| 09:41:44 |
11.73 |
3 |
4847 |
卖出 |
| 09:41:47 |
11.73 |
1 |
4848 |
卖出 |
| 09:41:50 |
11.74 |
2 |
4850 |
买入 |
| 09:41:53 |
11.74 |
52 |
4902 |
买入 |
| 09:41:56 |
11.74 |
8 |
4910 |
卖出 |
| 09:42:02 |
11.73 |
1 |
4911 |
卖出 |
| 09:42:05 |
11.74 |
1 |
4912 |
买入 |
| 09:42:08 |
11.74 |
4 |
4916 |
买入 |
| 09:42:11 |
11.74 |
117 |
5033 |
买入 |
| 09:42:14 |
11.74 |
8 |
5041 |
卖出 |
| 09:42:17 |
11.73 |
3 |
5044 |
卖出 |
| 09:42:20 |
11.74 |
1 |
5045 |
买入 |
| 09:42:23 |
11.74 |
13 |
5058 |
买入 |
| 09:42:26 |
11.73 |
4 |
5062 |
卖出 |
| 09:42:29 |
11.74 |
44 |
5106 |
买入 |
| 09:42:35 |
11.74 |
3 |
5109 |
买入 |
| 09:42:41 |
11.75 |
4 |
5113 |
买入 |
| 09:42:50 |
11.75 |
3 |
5116 |
买入 |
| 09:42:56 |
11.75 |
95 |
5211 |
买入 |
| 09:42:59 |
11.75 |
9 |
5220 |
卖出 |
| 09:43:02 |
11.75 |
13 |
5233 |
买入 |
| 09:43:05 |
11.75 |
6 |
5239 |
买入 |
| 09:43:08 |
11.75 |
25 |
5264 |
卖出 |
| 09:43:11 |
11.74 |
93 |
5357 |
卖出 |
| 09:43:14 |
11.75 |
1 |
5358 |
买入 |
| 09:43:17 |
11.75 |
1 |
5359 |
买入 |
| 09:43:20 |
11.75 |
3 |
5362 |
买入 |
| 09:43:26 |
11.75 |
1 |
5363 |
买入 |
| 09:43:29 |
11.75 |
1 |
5364 |
买入 |
| 09:43:35 |
11.75 |
2 |
5366 |
买入 |
| 09:43:38 |
11.75 |
3 |
5369 |
买入 |
| 09:43:44 |
11.75 |
1 |
5370 |
买入 |
| 09:43:56 |
11.75 |
3 |
5373 |
买入 |
| 09:43:59 |
11.74 |
10 |
5383 |
卖出 |
| 09:44:08 |
11.74 |
22 |
5405 |
卖出 |
| 09:44:14 |
11.75 |
3 |
5408 |
买入 |
| 09:44:17 |
11.75 |
20 |
5428 |
卖出 |
| 09:44:26 |
11.75 |
8 |
5436 |
卖出 |
| 09:44:35 |
11.76 |
4 |
5440 |
买入 |
| 09:44:38 |
11.76 |
1 |
5441 |
买入 |
| 09:44:44 |
11.76 |
1 |
5442 |
买入 |
| 09:44:50 |
11.75 |
5 |
5447 |
卖出 |
| 09:44:53 |
11.75 |
1 |
5448 |
卖出 |
| 09:45:08 |
11.76 |
1 |
5449 |
买入 |
| 09:45:14 |
11.76 |
1 |
5450 |
买入 |
| 09:45:20 |
11.76 |
1 |
5451 |
买入 |
| 09:45:23 |
11.76 |
7 |
5458 |
买入 |
| 09:45:26 |
11.75 |
6 |
5464 |
卖出 |
| 09:45:29 |
11.76 |
1 |
5465 |
买入 |
| 09:45:32 |
11.76 |
2 |
5467 |
买入 |
| 09:45:35 |
11.75 |
2 |
5469 |
卖出 |
| 09:45:38 |
11.75 |
53 |
5522 |
卖出 |
| 09:45:41 |
11.76 |
5 |
5527 |
买入 |
| 09:45:44 |
11.75 |
5 |
5532 |
卖出 |
| 09:45:50 |
11.76 |
1 |
5533 |
买入 |
| 09:45:56 |
11.76 |
60 |
5593 |
买入 |
| 09:45:59 |
11.76 |
7 |
5600 |
卖出 |
| 09:46:02 |
11.77 |
2 |
5602 |
买入 |
| 09:46:11 |
11.77 |
1 |
5603 |
买入 |
| 09:46:14 |
11.77 |
1 |
5604 |
买入 |
| 09:46:17 |
11.77 |
1 |
5605 |
买入 |
| 09:46:20 |
11.77 |
27 |
5632 |
买入 |
| 09:46:23 |
11.77 |
6 |
5638 |
买入 |
| 09:46:26 |
11.76 |
4 |
5642 |
卖出 |
| 09:46:29 |
11.77 |
1 |
5643 |
买入 |
| 09:46:35 |
11.77 |
5 |
5648 |
买入 |
| 09:46:38 |
11.77 |
7 |
5655 |
买入 |
| 09:46:41 |
11.77 |
34 |
5689 |
买入 |