金海高科[603311]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:05 |
11.86 |
4 |
4 |
买入 |
| 09:30:08 |
11.83 |
8 |
12 |
卖出 |
| 09:30:11 |
11.83 |
13 |
25 |
买入 |
| 09:30:14 |
11.86 |
43 |
68 |
买入 |
| 09:30:17 |
11.86 |
3 |
71 |
买入 |
| 09:30:20 |
11.89 |
19 |
90 |
买入 |
| 09:30:23 |
11.89 |
17 |
107 |
买入 |
| 09:30:26 |
11.9 |
10 |
117 |
买入 |
| 09:30:32 |
11.97 |
32 |
149 |
买入 |
| 09:30:35 |
11.9 |
51 |
200 |
卖出 |
| 09:30:50 |
11.92 |
3 |
203 |
卖出 |
| 09:30:53 |
11.92 |
6 |
209 |
卖出 |
| 09:30:56 |
11.92 |
10 |
219 |
卖出 |
| 09:30:59 |
11.89 |
6 |
225 |
卖出 |
| 09:31:02 |
11.93 |
24 |
249 |
买入 |
| 09:31:05 |
11.96 |
111 |
360 |
买入 |
| 09:31:08 |
11.93 |
87 |
447 |
卖出 |
| 09:31:11 |
11.96 |
25 |
472 |
买入 |
| 09:31:14 |
11.94 |
18 |
490 |
卖出 |
| 09:31:17 |
11.95 |
13 |
503 |
买入 |
| 09:31:20 |
11.94 |
4 |
507 |
卖出 |
| 09:31:23 |
11.97 |
37 |
544 |
买入 |
| 09:31:26 |
11.96 |
13 |
557 |
卖出 |
| 09:31:29 |
11.96 |
19 |
576 |
卖出 |
| 09:31:32 |
11.96 |
14 |
590 |
卖出 |
| 09:31:35 |
11.96 |
17 |
607 |
卖出 |
| 09:31:38 |
11.97 |
12 |
619 |
买入 |
| 09:31:41 |
11.97 |
20 |
639 |
买入 |
| 09:31:50 |
11.98 |
3 |
642 |
买入 |
| 09:31:56 |
12 |
2 |
644 |
买入 |
| 09:32:02 |
12 |
35 |
679 |
买入 |
| 09:32:05 |
11.97 |
1 |
680 |
买入 |
| 09:32:11 |
11.97 |
9 |
689 |
卖出 |
| 09:32:14 |
11.97 |
8 |
697 |
卖出 |
| 09:32:26 |
11.97 |
18 |
715 |
卖出 |
| 09:32:32 |
11.97 |
6 |
721 |
买入 |
| 09:32:38 |
11.97 |
2 |
723 |
卖出 |
| 09:32:41 |
11.97 |
13 |
736 |
卖出 |
| 09:33:11 |
11.95 |
5 |
741 |
卖出 |
| 09:33:14 |
11.95 |
6 |
747 |
卖出 |
| 09:33:17 |
11.94 |
2 |
749 |
卖出 |
| 09:33:20 |
11.96 |
28 |
777 |
买入 |
| 09:33:23 |
11.96 |
21 |
798 |
买入 |
| 09:33:35 |
11.96 |
13 |
811 |
卖出 |
| 09:33:38 |
11.95 |
1 |
812 |
卖出 |
| 09:33:47 |
11.95 |
1 |
813 |
卖出 |
| 09:34:20 |
11.94 |
11 |
824 |
卖出 |
| 09:34:23 |
11.96 |
16 |
840 |
买入 |
| 09:34:26 |
11.96 |
3 |
843 |
买入 |
| 09:34:35 |
11.96 |
5 |
848 |
卖出 |
| 09:35:08 |
11.97 |
2 |
850 |
买入 |
| 09:35:20 |
11.97 |
8 |
858 |
买入 |
| 09:35:23 |
11.97 |
2 |
860 |
买入 |
| 09:35:32 |
11.96 |
5 |
865 |
卖出 |
| 09:35:35 |
11.96 |
1 |
866 |
买入 |
| 09:35:38 |
11.96 |
4 |
870 |
买入 |
| 09:35:41 |
11.97 |
1 |
871 |
买入 |
| 09:35:44 |
11.97 |
1 |
872 |
买入 |
| 09:36:14 |
11.96 |
8 |
880 |
卖出 |
| 09:36:17 |
11.95 |
8 |
888 |
卖出 |
| 09:36:29 |
11.94 |
6 |
894 |
卖出 |
| 09:36:56 |
11.96 |
11 |
905 |
买入 |
| 09:36:59 |
11.96 |
35 |
940 |
买入 |
| 09:37:02 |
11.97 |
3 |
943 |
买入 |
| 09:37:08 |
11.97 |
30 |
973 |
买入 |
| 09:37:23 |
11.97 |
12 |
985 |
买入 |
| 09:37:53 |
11.99 |
20 |
1005 |
买入 |
| 09:38:20 |
11.98 |
2 |
1007 |
卖出 |
| 09:38:23 |
11.98 |
4 |
1011 |
卖出 |
| 09:38:32 |
11.99 |
2 |
1013 |
买入 |
| 09:38:50 |
11.97 |
3 |
1016 |
卖出 |
| 09:38:53 |
11.97 |
13 |
1029 |
卖出 |
| 09:38:56 |
11.98 |
2 |
1031 |
买入 |
| 09:39:11 |
11.98 |
12 |
1043 |
买入 |
| 09:39:14 |
11.97 |
2 |
1045 |
卖出 |
| 09:39:50 |
11.97 |
2 |
1047 |
卖出 |
| 09:39:56 |
11.97 |
1 |
1048 |
买入 |
| 09:39:59 |
11.97 |
3 |
1051 |
买入 |
| 09:40:05 |
11.96 |
2 |
1053 |
卖出 |
| 09:40:08 |
11.96 |
8 |
1061 |
卖出 |
| 09:40:53 |
11.96 |
2 |
1063 |
卖出 |
| 09:41:14 |
11.97 |
8 |
1071 |
买入 |
| 09:41:20 |
11.96 |
8 |
1079 |
卖出 |
| 09:41:32 |
11.95 |
9 |
1088 |
卖出 |
| 09:42:14 |
11.95 |
1 |
1089 |
卖出 |
| 09:42:17 |
11.94 |
3 |
1092 |
卖出 |
| 09:42:35 |
11.95 |
7 |
1099 |
买入 |
| 09:42:59 |
11.96 |
31 |
1130 |
买入 |
| 09:43:08 |
11.96 |
23 |
1153 |
卖出 |
| 09:43:11 |
11.96 |
1 |
1154 |
卖出 |
| 09:43:14 |
11.97 |
5 |
1159 |
买入 |
| 09:43:17 |
11.96 |
2 |
1161 |
卖出 |
| 09:43:41 |
11.97 |
55 |
1216 |
买入 |
| 09:43:44 |
11.97 |
2 |
1218 |
买入 |
| 09:43:56 |
11.94 |
9 |
1227 |
卖出 |
| 09:44:08 |
11.94 |
2 |
1229 |
卖出 |
| 09:44:11 |
11.94 |
4 |
1233 |
卖出 |
| 09:44:29 |
11.94 |
4 |
1237 |
卖出 |
| 09:44:41 |
11.97 |
52 |
1289 |
买入 |
| 09:44:47 |
11.97 |
6 |
1295 |
卖出 |
| 09:44:50 |
11.97 |
5 |
1300 |
卖出 |
| 09:44:56 |
11.98 |
2 |
1302 |
买入 |
| 09:45:05 |
11.98 |
5 |
1307 |
买入 |
| 09:45:08 |
11.98 |
1 |
1308 |
买入 |
| 09:45:11 |
11.95 |
1 |
1309 |
卖出 |
| 09:45:14 |
11.95 |
1 |
1310 |
卖出 |
| 09:45:44 |
11.98 |
5 |
1315 |
买入 |
| 09:46:02 |
11.96 |
1 |
1316 |
卖出 |
| 09:46:05 |
11.95 |
3 |
1319 |
卖出 |
| 09:46:08 |
11.95 |
3 |
1322 |
卖出 |
| 09:46:11 |
11.96 |
5 |
1327 |
买入 |
| 09:46:47 |
11.96 |
4 |
1331 |
卖出 |
| 09:47:41 |
11.97 |
5 |
1336 |
买入 |
| 09:47:50 |
11.97 |
25 |
1361 |
卖出 |
| 09:47:53 |
11.97 |
1 |
1362 |
卖出 |
| 09:47:56 |
11.97 |
7 |
1369 |
买入 |
| 09:48:02 |
11.98 |
2 |
1371 |
买入 |
| 09:48:35 |
11.98 |
22 |
1393 |
买入 |
| 09:48:38 |
11.99 |
51 |
1444 |
买入 |
| 09:48:41 |
12 |
96 |
1540 |
买入 |
| 09:48:47 |
12 |
1 |
1541 |
买入 |
| 09:49:05 |
11.99 |
5 |
1546 |
卖出 |
| 09:49:08 |
11.99 |
21 |
1567 |
卖出 |
| 09:49:11 |
12 |
10 |
1577 |
买入 |
| 09:49:14 |
12.02 |
23 |
1600 |
买入 |
| 09:49:20 |
11.99 |
1 |
1601 |
卖出 |
| 09:49:26 |
11.99 |
14 |
1615 |
卖出 |
| 09:49:29 |
11.99 |
1 |
1616 |
卖出 |
| 09:49:32 |
12.01 |
14 |
1630 |
买入 |
| 09:49:38 |
11.96 |
14 |
1644 |
卖出 |
| 09:49:44 |
12 |
2 |
1646 |
买入 |
| 09:49:59 |
12 |
18 |
1664 |
买入 |
| 09:50:05 |
12 |
121 |
1785 |
卖出 |
| 09:50:08 |
12 |
20 |
1805 |
卖出 |
| 09:50:11 |
11.97 |
5 |
1810 |
卖出 |
| 09:50:20 |
12 |
22 |
1832 |
买入 |
| 09:50:23 |
12 |
28 |
1860 |
卖出 |
| 09:50:35 |
12.01 |
8 |
1868 |
卖出 |
| 09:50:38 |
12.01 |
64 |
1932 |
买入 |
| 09:50:41 |
12.01 |
12 |
1944 |
买入 |
| 09:50:44 |
12.02 |
10 |
1954 |
买入 |
| 09:50:47 |
12.03 |
130 |
2084 |
买入 |
| 09:50:56 |
12.05 |
4 |
2088 |
买入 |
| 09:50:59 |
12.05 |
49 |
2137 |
买入 |
| 09:51:05 |
12.05 |
1 |
2138 |
卖出 |
| 09:51:08 |
12.03 |
9 |
2147 |
卖出 |
| 09:51:41 |
12.01 |
6 |
2153 |
卖出 |
| 09:52:08 |
12.04 |
10 |
2163 |
买入 |
| 09:52:14 |
12.05 |
7 |
2170 |
买入 |
| 09:52:17 |
12.07 |
69 |
2239 |
买入 |
| 09:52:20 |
12.07 |
93 |
2332 |
买入 |
| 09:52:23 |
12.08 |
15 |
2347 |
买入 |
| 09:52:26 |
12.08 |
8 |
2355 |
卖出 |
| 09:52:32 |
12.08 |
23 |
2378 |
卖出 |
| 09:52:35 |
12.07 |
14 |
2392 |
卖出 |
| 09:52:38 |
12.08 |
13 |
2405 |
买入 |
| 09:52:44 |
12.08 |
8 |
2413 |
卖出 |
| 09:52:59 |
12.08 |
2 |
2415 |
买入 |
| 09:53:11 |
12.06 |
2 |
2417 |
卖出 |
| 09:53:23 |
12.08 |
190 |
2607 |
买入 |
| 09:53:26 |
12.08 |
10 |
2617 |
卖出 |
| 09:53:29 |
12.08 |
39 |
2656 |
卖出 |
| 09:53:32 |
12.08 |
25 |
2681 |
卖出 |
| 09:53:35 |
12.05 |
25 |
2706 |
卖出 |
| 09:54:08 |
12.06 |
3 |
2709 |
卖出 |
| 09:54:20 |
12.06 |
10 |
2719 |
卖出 |
| 09:54:23 |
12.06 |
1 |
2720 |
卖出 |
| 09:54:32 |
12.08 |
37 |
2757 |
买入 |
| 09:54:38 |
12.06 |
23 |
2780 |
卖出 |
| 09:54:47 |
12.06 |
5 |
2785 |
买入 |
| 09:54:50 |
12.05 |
26 |
2811 |
卖出 |
| 09:54:53 |
12.07 |
35 |
2846 |
买入 |
| 09:55:11 |
12.07 |
14 |
2860 |
卖出 |
| 09:55:17 |
12.07 |
21 |
2881 |
卖出 |
| 09:55:20 |
12.08 |
57 |
2938 |
买入 |
| 09:55:23 |
12.07 |
7 |
2945 |
卖出 |
| 09:55:53 |
12.07 |
23 |
2968 |
卖出 |
| 09:55:56 |
12.07 |
2 |
2970 |
买入 |
| 09:56:02 |
12.08 |
26 |
2996 |
买入 |
| 09:56:05 |
12.06 |
1 |
2997 |
卖出 |
| 09:56:08 |
12.06 |
9 |
3006 |
买入 |
| 09:56:14 |
12.07 |
6 |
3012 |
买入 |
| 09:56:17 |
12.07 |
27 |
3039 |
买入 |
| 09:56:23 |
12.06 |
5 |
3044 |
卖出 |
| 09:56:38 |
12.09 |
29 |
3073 |
买入 |
| 09:56:41 |
12.09 |
49 |
3122 |
买入 |
| 09:56:44 |
12.1 |
76 |
3198 |
买入 |
| 09:56:56 |
12.1 |
15 |
3213 |
卖出 |
| 09:57:05 |
12.09 |
1 |
3214 |
卖出 |
| 09:57:20 |
12.09 |
30 |
3244 |
卖出 |
| 09:57:23 |
12.09 |
54 |
3298 |
卖出 |
| 09:57:29 |
12.09 |
10 |
3308 |
买入 |
| 09:57:47 |
12.08 |
1 |
3309 |
卖出 |
| 09:57:56 |
12.07 |
15 |
3324 |
卖出 |
| 09:58:05 |
12.08 |
1 |
3325 |
买入 |
| 09:58:11 |
12.07 |
5 |
3330 |
卖出 |
| 09:58:14 |
12.07 |
3 |
3333 |
买入 |
| 09:58:17 |
12.07 |
1 |
3334 |
买入 |
| 09:58:41 |
12.06 |
36 |
3370 |
卖出 |
| 09:58:59 |
12.06 |
44 |
3414 |
卖出 |
| 09:59:02 |
12.05 |
1 |
3415 |
买入 |
| 09:59:05 |
12.06 |
1 |
3416 |
买入 |
| 09:59:08 |
12.06 |
1 |
3417 |
买入 |
| 09:59:11 |
12.04 |
12 |
3429 |
卖出 |
| 09:59:29 |
12.06 |
2 |
3431 |
买入 |
| 09:59:32 |
12.06 |
2 |
3433 |
买入 |
| 09:59:35 |
12.06 |
5 |
3438 |
买入 |
| 09:59:38 |
12.06 |
8 |
3446 |
买入 |
| 09:59:41 |
12.07 |
33 |
3479 |
买入 |
| 09:59:53 |
12.06 |
7 |
3486 |
卖出 |
| 09:59:59 |
12.06 |
1 |
3487 |
卖出 |
| 10:00:11 |
12.06 |
1 |
3488 |
卖出 |
| 10:00:14 |
12.07 |
3 |
3491 |
买入 |
| 10:00:53 |
12.06 |
5 |
3496 |
卖出 |
| 10:01:02 |
12.06 |
3 |
3499 |
卖出 |
| 10:01:11 |
12.04 |
46 |
3545 |
卖出 |
| 10:01:26 |
12.06 |
16 |
3561 |
买入 |
| 10:01:29 |
12.06 |
11 |
3572 |
买入 |
| 10:01:32 |
12.07 |
6 |
3578 |
买入 |
| 10:01:35 |
12.07 |
5 |
3583 |
买入 |
| 10:01:38 |
12.07 |
2 |
3585 |
买入 |
| 10:01:44 |
12.07 |
1 |
3586 |
买入 |
| 10:01:56 |
12.06 |
73 |
3659 |
卖出 |
| 10:01:59 |
12.06 |
1 |
3660 |
买入 |
| 10:02:23 |
12.06 |
4 |
3664 |
买入 |
| 10:02:32 |
12.06 |
4 |
3668 |
买入 |
| 10:02:35 |
12.06 |
2 |
3670 |
买入 |
| 10:02:50 |
12.06 |
1 |
3671 |
买入 |
| 10:03:05 |
12.06 |
2 |
3673 |
买入 |
| 10:03:08 |
12.05 |
1 |
3674 |
卖出 |
| 10:03:35 |
12.05 |
10 |
3684 |
卖出 |
| 10:03:50 |
12.05 |
4 |
3688 |
卖出 |
| 10:03:59 |
12.07 |
106 |
3794 |
买入 |
| 10:04:02 |
12.08 |
19 |
3813 |
买入 |
| 10:04:05 |
12.09 |
22 |
3835 |
买入 |
| 10:04:47 |
12.09 |
10 |
3845 |
卖出 |
| 10:04:53 |
12.09 |
1 |
3846 |
卖出 |
| 10:05:26 |
12.09 |
10 |
3856 |
卖出 |
| 10:05:38 |
12.09 |
2 |
3858 |
卖出 |
| 10:05:47 |
12.1 |
5 |
3863 |
买入 |
| 10:05:50 |
12.09 |
30 |
3893 |
卖出 |
| 10:05:56 |
12.09 |
1 |
3894 |
卖出 |
| 10:05:59 |
12.09 |
10 |
3904 |
买入 |
| 10:06:02 |
12.1 |
53 |
3957 |
买入 |
| 10:06:05 |
12.1 |
4 |
3961 |
买入 |
| 10:06:08 |
12.09 |
17 |
3978 |
卖出 |
| 10:06:17 |
12.1 |
2 |
3980 |
买入 |
| 10:06:41 |
12.09 |
4 |
3984 |
卖出 |
| 10:06:53 |
12.1 |
10 |
3994 |
买入 |
| 10:07:29 |
12.09 |
9 |
4003 |
卖出 |
| 10:07:59 |
12.09 |
12 |
4015 |
卖出 |
| 10:08:05 |
12.09 |
9 |
4024 |
卖出 |
| 10:08:11 |
12.09 |
3 |
4027 |
卖出 |
| 10:08:17 |
12.1 |
1 |
4028 |
买入 |
| 10:08:29 |
12.09 |
26 |
4054 |
卖出 |
| 10:08:32 |
12.08 |
9 |
4063 |
卖出 |
| 10:08:35 |
12.09 |
62 |
4125 |
买入 |
| 10:08:38 |
12.09 |
3 |
4128 |
买入 |
| 10:08:44 |
12.08 |
8 |
4136 |
卖出 |
| 10:08:47 |
12.1 |
2 |
4138 |
买入 |
| 10:08:53 |
12.09 |
1 |
4139 |
买入 |
| 10:08:59 |
12.09 |
14 |
4153 |
卖出 |
| 10:09:08 |
12.09 |
2 |
4155 |
买入 |
| 10:09:44 |
12.09 |
1 |
4156 |
买入 |
| 10:10:11 |
12.08 |
6 |
4162 |
卖出 |
| 10:10:14 |
12.07 |
1 |
4163 |
卖出 |
| 10:10:23 |
12.06 |
10 |
4173 |
卖出 |
| 10:10:38 |
12.06 |
4 |
4177 |
卖出 |
| 10:10:50 |
12.06 |
3 |
4180 |
买入 |
| 10:10:59 |
12.05 |
22 |
4202 |
卖出 |
| 10:11:02 |
12.08 |
24 |
4226 |
买入 |
| 10:11:11 |
12.08 |
9 |
4235 |
卖出 |
| 10:11:56 |
12.08 |
9 |
4244 |
卖出 |
| 10:11:59 |
12.08 |
8 |
4252 |
卖出 |
| 10:12:23 |
12.05 |
44 |
4296 |
卖出 |
| 10:12:26 |
12.05 |
207 |
4503 |
买入 |
| 10:12:44 |
12.07 |
2 |
4505 |
买入 |
| 10:12:53 |
12.05 |
18 |
4523 |
卖出 |
| 10:13:50 |
12.05 |
1 |
4524 |
卖出 |
| 10:14:47 |
12.07 |
1 |
4525 |
买入 |
| 10:14:53 |
12.05 |
20 |
4545 |
卖出 |
| 10:14:56 |
12.07 |
2 |
4547 |
买入 |
| 10:15:05 |
12.06 |
1 |
4548 |
买入 |
| 10:15:29 |
12.05 |
16 |
4564 |
卖出 |
| 10:15:32 |
12.06 |
1 |
4565 |
买入 |
| 10:15:38 |
12.07 |
1 |
4566 |
买入 |
| 10:15:47 |
12.06 |
1 |
4567 |
卖出 |
| 10:15:50 |
12.06 |
4 |
4571 |
买入 |
| 10:16:56 |
12.06 |
1 |
4572 |
买入 |
| 10:17:23 |
12.06 |
5 |
4577 |
买入 |
| 10:17:32 |
12.05 |
8 |
4585 |
卖出 |
| 10:17:44 |
12.05 |
9 |
4594 |
卖出 |
| 10:18:59 |
12.05 |
4 |
4598 |
卖出 |
| 10:19:05 |
12.06 |
11 |
4609 |
买入 |
| 10:19:08 |
12.07 |
17 |
4626 |
买入 |
| 10:19:11 |
12.06 |
1 |
4627 |
卖出 |
| 10:19:14 |
12.06 |
1 |
4628 |
买入 |
| 10:19:20 |
12.05 |
8 |
4636 |
卖出 |
| 10:19:32 |
12.06 |
1 |
4637 |
买入 |
| 10:21:05 |
12.07 |
31 |
4668 |
买入 |