中金公司[601995]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
41.26 |
6 |
6 |
集合竞价 |
| 09:15:06 |
41.5 |
17 |
17 |
集合竞价 |
| 09:15:09 |
41.6 |
23 |
23 |
集合竞价 |
| 09:15:12 |
41.47 |
58 |
58 |
集合竞价 |
| 09:15:15 |
41.47 |
59 |
59 |
集合竞价 |
| 09:15:18 |
41.43 |
64 |
64 |
集合竞价 |
| 09:15:21 |
41.5 |
71 |
71 |
集合竞价 |
| 09:15:24 |
41.5 |
71 |
71 |
集合竞价 |
| 09:16:57 |
41.5 |
69 |
69 |
集合竞价 |
| 09:17:03 |
41.5 |
69 |
69 |
集合竞价 |
| 09:17:09 |
41.5 |
81 |
81 |
集合竞价 |
| 09:17:18 |
41.5 |
81 |
81 |
集合竞价 |
| 09:17:45 |
41.5 |
84 |
84 |
集合竞价 |
| 09:18:03 |
41.5 |
84 |
84 |
集合竞价 |
| 09:18:48 |
41.5 |
92 |
92 |
集合竞价 |
| 09:19:03 |
41.5 |
97 |
97 |
集合竞价 |
| 09:19:06 |
41.5 |
98 |
98 |
集合竞价 |
| 09:19:18 |
41.5 |
103 |
103 |
集合竞价 |
| 09:19:24 |
41.5 |
114 |
114 |
集合竞价 |
| 09:19:36 |
41.5 |
114 |
114 |
集合竞价 |
| 09:19:51 |
41.5 |
114 |
114 |
集合竞价 |
| 09:19:54 |
41.5 |
114 |
114 |
集合竞价 |
| 09:19:57 |
41.5 |
114 |
114 |
集合竞价 |
| 09:20:03 |
41.5 |
115 |
115 |
集合竞价 |
| 09:20:57 |
41.45 |
122 |
122 |
集合竞价 |
| 09:21:15 |
41.45 |
122 |
122 |
集合竞价 |
| 09:21:18 |
41.45 |
129 |
129 |
集合竞价 |
| 09:21:24 |
41.45 |
129 |
129 |
集合竞价 |
| 09:21:27 |
41.45 |
130 |
130 |
集合竞价 |
| 09:21:36 |
41.45 |
130 |
130 |
集合竞价 |
| 09:21:42 |
41.45 |
134 |
134 |
集合竞价 |
| 09:21:48 |
41.45 |
134 |
134 |
集合竞价 |
| 09:21:51 |
41.45 |
139 |
139 |
集合竞价 |
| 09:22:06 |
41.45 |
144 |
144 |
集合竞价 |
| 09:22:21 |
41.45 |
144 |
144 |
集合竞价 |
| 09:22:39 |
41.45 |
150 |
150 |
集合竞价 |
| 09:22:48 |
41.45 |
160 |
160 |
集合竞价 |
| 09:22:51 |
41.45 |
160 |
160 |
集合竞价 |
| 09:22:54 |
41.45 |
169 |
169 |
集合竞价 |
| 09:22:57 |
41.45 |
169 |
169 |
集合竞价 |
| 09:23:00 |
41.45 |
169 |
169 |
集合竞价 |
| 09:23:06 |
41.45 |
174 |
174 |
集合竞价 |
| 09:23:09 |
41.45 |
174 |
174 |
集合竞价 |
| 09:23:15 |
41.45 |
174 |
174 |
集合竞价 |
| 09:23:18 |
41.45 |
174 |
174 |
集合竞价 |
| 09:23:21 |
41.45 |
174 |
174 |
集合竞价 |
| 09:23:27 |
41.45 |
174 |
174 |
集合竞价 |
| 09:23:33 |
41.45 |
176 |
176 |
集合竞价 |
| 09:23:39 |
41.45 |
176 |
176 |
集合竞价 |
| 09:23:42 |
41.45 |
190 |
190 |
集合竞价 |
| 09:23:48 |
41.45 |
195 |
195 |
集合竞价 |
| 09:23:54 |
41.45 |
197 |
197 |
集合竞价 |
| 09:23:57 |
41.45 |
217 |
217 |
集合竞价 |
| 09:24:03 |
41.45 |
223 |
223 |
集合竞价 |
| 09:24:06 |
41.45 |
228 |
228 |
集合竞价 |
| 09:24:12 |
41.4 |
242 |
242 |
集合竞价 |
| 09:24:15 |
41.4 |
242 |
242 |
集合竞价 |
| 09:24:18 |
41.4 |
247 |
247 |
集合竞价 |
| 09:24:21 |
41.45 |
282 |
282 |
集合竞价 |
| 09:24:24 |
41.45 |
286 |
286 |
集合竞价 |
| 09:24:27 |
41.45 |
288 |
288 |
集合竞价 |
| 09:24:30 |
41.45 |
289 |
289 |
集合竞价 |
| 09:24:33 |
41.4 |
303 |
303 |
集合竞价 |
| 09:24:42 |
41.4 |
305 |
305 |
集合竞价 |
| 09:24:45 |
41.4 |
325 |
325 |
集合竞价 |
| 09:24:48 |
41.4 |
365 |
365 |
集合竞价 |
| 09:24:51 |
41.4 |
378 |
378 |
集合竞价 |
| 09:24:54 |
41.4 |
418 |
418 |
集合竞价 |
| 09:24:57 |
41.44 |
529 |
529 |
集合竞价 |
| 09:25:00 |
41.4 |
579 |
579 |
集合竞价 |
| 09:25:03 |
41.4 |
579 |
1158 |
买入 |
| 09:30:00 |
41.4 |
3 |
1161 |
买入 |
| 09:30:03 |
41.4 |
308 |
1469 |
买入 |
| 09:30:06 |
41.45 |
217 |
1686 |
买入 |
| 09:30:09 |
41.38 |
272 |
1958 |
卖出 |
| 09:30:12 |
41.36 |
212 |
2170 |
买入 |
| 09:30:15 |
41.45 |
245 |
2415 |
买入 |
| 09:30:18 |
41.49 |
90 |
2505 |
买入 |
| 09:30:21 |
41.49 |
70 |
2575 |
买入 |
| 09:30:24 |
41.5 |
200 |
2775 |
买入 |
| 09:30:27 |
41.54 |
10 |
2785 |
买入 |
| 09:30:30 |
41.55 |
15 |
2800 |
买入 |
| 09:30:33 |
41.6 |
69 |
2869 |
买入 |
| 09:30:36 |
41.66 |
8 |
2877 |
买入 |
| 09:30:39 |
41.7 |
45 |
2922 |
买入 |
| 09:30:42 |
41.7 |
8 |
2930 |
买入 |
| 09:30:45 |
41.73 |
99 |
3029 |
买入 |
| 09:30:48 |
41.73 |
74 |
3103 |
卖出 |
| 09:30:51 |
41.75 |
35 |
3138 |
买入 |
| 09:30:54 |
41.68 |
100 |
3238 |
卖出 |
| 09:30:57 |
41.75 |
228 |
3466 |
买入 |
| 09:31:00 |
41.73 |
32 |
3498 |
卖出 |
| 09:31:03 |
41.62 |
17 |
3515 |
卖出 |
| 09:31:06 |
41.65 |
103 |
3618 |
买入 |
| 09:31:09 |
41.57 |
235 |
3853 |
卖出 |
| 09:31:12 |
41.55 |
99 |
3952 |
卖出 |
| 09:31:15 |
41.56 |
16 |
3968 |
卖出 |
| 09:31:18 |
41.5 |
72 |
4040 |
卖出 |
| 09:31:21 |
41.55 |
146 |
4186 |
买入 |
| 09:31:24 |
41.5 |
128 |
4314 |
卖出 |
| 09:31:27 |
41.5 |
42 |
4356 |
卖出 |
| 09:31:30 |
41.54 |
6 |
4362 |
买入 |
| 09:31:33 |
41.49 |
216 |
4578 |
卖出 |
| 09:31:36 |
41.42 |
74 |
4652 |
卖出 |
| 09:31:39 |
41.36 |
12 |
4664 |
卖出 |
| 09:31:42 |
41.35 |
16 |
4680 |
卖出 |
| 09:31:45 |
41.33 |
51 |
4731 |
卖出 |
| 09:31:48 |
41.25 |
210 |
4941 |
卖出 |
| 09:31:51 |
41.26 |
116 |
5057 |
卖出 |
| 09:31:54 |
41.32 |
39 |
5096 |
买入 |
| 09:31:57 |
41.26 |
20 |
5116 |
卖出 |
| 09:32:00 |
41.3 |
22 |
5138 |
买入 |
| 09:32:03 |
41.22 |
127 |
5265 |
卖出 |
| 09:32:06 |
41.3 |
41 |
5306 |
买入 |
| 09:32:09 |
41.25 |
8 |
5314 |
卖出 |
| 09:32:12 |
41.23 |
123 |
5437 |
卖出 |
| 09:32:15 |
41.25 |
95 |
5532 |
买入 |
| 09:32:18 |
41.23 |
11 |
5543 |
卖出 |
| 09:32:21 |
41.25 |
46 |
5589 |
买入 |
| 09:32:24 |
41.24 |
14 |
5603 |
卖出 |
| 09:32:27 |
41.24 |
24 |
5627 |
买入 |
| 09:32:30 |
41.24 |
52 |
5679 |
买入 |
| 09:32:33 |
41.24 |
110 |
5789 |
卖出 |
| 09:32:36 |
41.23 |
88 |
5877 |
卖出 |
| 09:32:39 |
41.22 |
97 |
5974 |
卖出 |
| 09:32:42 |
41.3 |
35 |
6009 |
买入 |
| 09:32:45 |
41.3 |
10 |
6019 |
卖出 |
| 09:32:51 |
41.3 |
28 |
6047 |
卖出 |
| 09:32:54 |
41.3 |
47 |
6094 |
卖出 |
| 09:32:57 |
41.23 |
263 |
6357 |
卖出 |
| 09:33:00 |
41.23 |
79 |
6436 |
买入 |
| 09:33:03 |
41.22 |
137 |
6573 |
卖出 |
| 09:33:06 |
41.3 |
45 |
6618 |
买入 |
| 09:33:09 |
41.3 |
13 |
6631 |
买入 |
| 09:33:12 |
41.3 |
5 |
6636 |
买入 |
| 09:33:15 |
41.3 |
17 |
6653 |
买入 |
| 09:33:18 |
41.32 |
55 |
6708 |
买入 |
| 09:33:21 |
41.34 |
8 |
6716 |
买入 |
| 09:33:24 |
41.34 |
11 |
6727 |
买入 |
| 09:33:27 |
41.3 |
6 |
6733 |
卖出 |
| 09:33:30 |
41.33 |
325 |
7058 |
买入 |
| 09:33:33 |
41.3 |
74 |
7132 |
买入 |
| 09:33:36 |
41.3 |
10 |
7142 |
买入 |
| 09:33:39 |
41.3 |
12 |
7154 |
卖出 |
| 09:33:42 |
41.31 |
71 |
7225 |
买入 |
| 09:33:45 |
41.34 |
21 |
7246 |
买入 |
| 09:33:51 |
41.37 |
10 |
7256 |
买入 |
| 09:33:54 |
41.36 |
6 |
7262 |
卖出 |
| 09:33:57 |
41.34 |
25 |
7287 |
卖出 |
| 09:34:00 |
41.34 |
27 |
7314 |
卖出 |
| 09:34:03 |
41.31 |
27 |
7341 |
卖出 |
| 09:34:06 |
41.36 |
101 |
7442 |
买入 |
| 09:34:09 |
41.38 |
45 |
7487 |
买入 |
| 09:34:12 |
41.38 |
30 |
7517 |
买入 |
| 09:34:15 |
41.36 |
7 |
7524 |
卖出 |
| 09:34:18 |
41.38 |
56 |
7580 |
买入 |
| 09:34:21 |
41.37 |
9 |
7589 |
卖出 |
| 09:34:24 |
41.4 |
79 |
7668 |
买入 |
| 09:34:27 |
41.38 |
29 |
7697 |
卖出 |
| 09:34:30 |
41.45 |
8 |
7705 |
买入 |
| 09:34:33 |
41.4 |
4 |
7709 |
卖出 |
| 09:34:36 |
41.45 |
33 |
7742 |
买入 |
| 09:34:39 |
41.45 |
15 |
7757 |
买入 |
| 09:34:42 |
41.45 |
7 |
7764 |
买入 |
| 09:34:45 |
41.44 |
39 |
7803 |
卖出 |
| 09:34:48 |
41.42 |
63 |
7866 |
卖出 |
| 09:34:51 |
41.44 |
4 |
7870 |
买入 |
| 09:34:54 |
41.43 |
33 |
7903 |
卖出 |
| 09:34:57 |
41.45 |
24 |
7927 |
买入 |
| 09:35:00 |
41.45 |
23 |
7950 |
卖出 |
| 09:35:03 |
41.45 |
107 |
8057 |
卖出 |
| 09:35:06 |
41.45 |
30 |
8087 |
卖出 |
| 09:35:09 |
41.44 |
43 |
8130 |
卖出 |
| 09:35:12 |
41.44 |
26 |
8156 |
买入 |
| 09:35:15 |
41.44 |
2 |
8158 |
买入 |
| 09:35:18 |
41.42 |
41 |
8199 |
卖出 |
| 09:35:21 |
41.42 |
20 |
8219 |
卖出 |
| 09:35:24 |
41.41 |
20 |
8239 |
卖出 |
| 09:35:27 |
41.41 |
6 |
8245 |
卖出 |
| 09:35:30 |
41.38 |
161 |
8406 |
卖出 |
| 09:35:33 |
41.38 |
46 |
8452 |
卖出 |
| 09:35:36 |
41.38 |
33 |
8485 |
卖出 |
| 09:35:39 |
41.37 |
8 |
8493 |
买入 |
| 09:35:42 |
41.37 |
15 |
8508 |
买入 |
| 09:35:48 |
41.35 |
81 |
8589 |
卖出 |
| 09:35:51 |
41.35 |
39 |
8628 |
卖出 |
| 09:35:54 |
41.35 |
3 |
8631 |
买入 |
| 09:35:57 |
41.35 |
19 |
8650 |
买入 |
| 09:36:00 |
41.36 |
85 |
8735 |
买入 |
| 09:36:03 |
41.34 |
18 |
8753 |
卖出 |
| 09:36:06 |
41.35 |
1 |
8754 |
买入 |
| 09:36:09 |
41.35 |
48 |
8802 |
卖出 |
| 09:36:12 |
41.36 |
11 |
8813 |
买入 |
| 09:36:15 |
41.34 |
62 |
8875 |
卖出 |
| 09:36:18 |
41.36 |
124 |
8999 |
买入 |
| 09:36:21 |
41.41 |
322 |
9321 |
买入 |
| 09:36:24 |
41.36 |
46 |
9367 |
卖出 |
| 09:36:27 |
41.38 |
79 |
9446 |
卖出 |
| 09:36:30 |
41.34 |
36 |
9482 |
卖出 |
| 09:36:33 |
41.39 |
29 |
9511 |
买入 |
| 09:36:36 |
41.38 |
37 |
9548 |
买入 |
| 09:36:42 |
41.35 |
22 |
9570 |
卖出 |
| 09:36:45 |
41.37 |
21 |
9591 |
买入 |
| 09:36:51 |
41.39 |
51 |
9642 |
买入 |
| 09:36:54 |
41.39 |
21 |
9663 |
卖出 |
| 09:36:57 |
41.39 |
15 |
9678 |
卖出 |
| 09:37:00 |
41.41 |
16 |
9694 |
买入 |
| 09:37:03 |
41.41 |
30 |
9724 |
卖出 |
| 09:37:06 |
41.42 |
38 |
9762 |
买入 |
| 09:37:09 |
41.42 |
31 |
9793 |
买入 |
| 09:37:15 |
41.48 |
53 |
9846 |
买入 |
| 09:37:18 |
41.48 |
20 |
9866 |
买入 |
| 09:37:21 |
41.48 |
7 |
9873 |
买入 |
| 09:37:24 |
41.5 |
38 |
9911 |
买入 |
| 09:37:27 |
41.5 |
16 |
9927 |
买入 |
| 09:37:30 |
41.5 |
116 |
10043 |
买入 |
| 09:37:33 |
41.5 |
11 |
10054 |
买入 |
| 09:37:36 |
41.5 |
22 |
10076 |
卖出 |
| 09:37:39 |
41.49 |
93 |
10169 |
卖出 |
| 09:37:42 |
41.49 |
39 |
10208 |
买入 |
| 09:37:45 |
41.53 |
40 |
10248 |
买入 |
| 09:37:48 |
41.54 |
3 |
10251 |
买入 |
| 09:37:51 |
41.54 |
12 |
10263 |
买入 |
| 09:37:54 |
41.55 |
18 |
10281 |
买入 |
| 09:37:57 |
41.54 |
35 |
10316 |
卖出 |
| 09:38:00 |
41.54 |
31 |
10347 |
买入 |
| 09:38:03 |
41.53 |
11 |
10358 |
卖出 |
| 09:38:06 |
41.54 |
12 |
10370 |
买入 |
| 09:38:09 |
41.54 |
69 |
10439 |
卖出 |
| 09:38:12 |
41.5 |
68 |
10507 |
卖出 |
| 09:38:15 |
41.49 |
31 |
10538 |
卖出 |
| 09:38:18 |
41.5 |
38 |
10576 |
买入 |
| 09:38:21 |
41.48 |
11 |
10587 |
卖出 |
| 09:38:24 |
41.5 |
3 |
10590 |
买入 |
| 09:38:27 |
41.48 |
20 |
10610 |
卖出 |
| 09:38:30 |
41.48 |
67 |
10677 |
买入 |
| 09:38:33 |
41.47 |
13 |
10690 |
卖出 |
| 09:38:36 |
41.48 |
7 |
10697 |
买入 |
| 09:38:39 |
41.48 |
72 |
10769 |
买入 |
| 09:38:42 |
41.48 |
81 |
10850 |
买入 |
| 09:38:45 |
41.54 |
60 |
10910 |
买入 |
| 09:38:48 |
41.48 |
12 |
10922 |
卖出 |
| 09:38:51 |
41.55 |
72 |
10994 |
买入 |
| 09:38:54 |
41.49 |
35 |
11029 |
卖出 |
| 09:38:57 |
41.53 |
14 |
11043 |
买入 |
| 09:39:00 |
41.58 |
52 |
11095 |
买入 |
| 09:39:03 |
41.58 |
25 |
11120 |
买入 |
| 09:39:06 |
41.55 |
64 |
11184 |
卖出 |
| 09:39:09 |
41.58 |
9 |
11193 |
买入 |
| 09:39:12 |
41.58 |
41 |
11234 |
买入 |
| 09:39:15 |
41.54 |
14 |
11248 |
卖出 |
| 09:39:18 |
41.55 |
44 |
11292 |
买入 |
| 09:39:21 |
41.55 |
36 |
11328 |
买入 |
| 09:39:24 |
41.55 |
21 |
11349 |
买入 |
| 09:39:27 |
41.55 |
57 |
11406 |
卖出 |
| 09:39:30 |
41.54 |
51 |
11457 |
卖出 |
| 09:39:33 |
41.56 |
32 |
11489 |
买入 |
| 09:39:36 |
41.55 |
24 |
11513 |
卖出 |
| 09:39:39 |
41.56 |
5 |
11518 |
卖出 |
| 09:39:42 |
41.57 |
29 |
11547 |
买入 |
| 09:39:45 |
41.58 |
55 |
11602 |
买入 |
| 09:39:48 |
41.58 |
7 |
11609 |
卖出 |
| 09:39:51 |
41.58 |
24 |
11633 |
卖出 |
| 09:39:54 |
41.59 |
29 |
11662 |
买入 |
| 09:39:57 |
41.59 |
9 |
11671 |
卖出 |
| 09:40:00 |
41.6 |
20 |
11691 |
买入 |
| 09:40:03 |
41.61 |
55 |
11746 |
买入 |
| 09:40:06 |
41.61 |
10 |
11756 |
买入 |
| 09:40:09 |
41.61 |
86 |
11842 |
买入 |
| 09:40:12 |
41.61 |
70 |
11912 |
卖出 |
| 09:40:15 |
41.57 |
383 |
12295 |
卖出 |
| 09:40:18 |
41.57 |
191 |
12486 |
卖出 |
| 09:40:21 |
41.57 |
11 |
12497 |
买入 |
| 09:40:24 |
41.56 |
60 |
12557 |
买入 |
| 09:40:27 |
41.52 |
2 |
12559 |
卖出 |
| 09:40:30 |
41.55 |
74 |
12633 |
买入 |
| 09:40:33 |
41.55 |
54 |
12687 |
卖出 |
| 09:40:36 |
41.56 |
137 |
12824 |
买入 |
| 09:40:39 |
41.56 |
68 |
12892 |
买入 |
| 09:40:42 |
41.56 |
43 |
12935 |
卖出 |
| 09:40:45 |
41.56 |
82 |
13017 |
卖出 |
| 09:40:48 |
41.52 |
10 |
13027 |
卖出 |
| 09:40:51 |
41.55 |
88 |
13115 |
买入 |
| 09:40:54 |
41.52 |
72 |
13187 |
卖出 |
| 09:40:57 |
41.52 |
25 |
13212 |
卖出 |
| 09:41:03 |
41.55 |
26 |
13238 |
买入 |
| 09:41:06 |
41.5 |
102 |
13340 |
卖出 |
| 09:41:09 |
41.54 |
73 |
13413 |
买入 |
| 09:41:12 |
41.53 |
38 |
13451 |
卖出 |
| 09:41:15 |
41.55 |
55 |
13506 |
买入 |
| 09:41:18 |
41.5 |
23 |
13529 |
卖出 |
| 09:41:21 |
41.54 |
20 |
13549 |
买入 |
| 09:41:24 |
41.5 |
8 |
13557 |
卖出 |
| 09:41:27 |
41.5 |
9 |
13566 |
卖出 |
| 09:41:30 |
41.5 |
9 |
13575 |
卖出 |
| 09:41:33 |
41.5 |
16 |
13591 |
卖出 |
| 09:41:36 |
41.55 |
263 |
13854 |
买入 |
| 09:41:39 |
41.5 |
10 |
13864 |
卖出 |
| 09:41:42 |
41.56 |
8 |
13872 |
买入 |
| 09:41:45 |
41.55 |
1 |
13873 |
买入 |