金诚信[603979]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:49 |
33.33 |
1 |
1 |
集合竞价 |
| 09:18:01 |
33.33 |
2 |
2 |
集合竞价 |
| 09:18:31 |
33.33 |
3 |
3 |
集合竞价 |
| 09:20:01 |
33.33 |
3 |
3 |
集合竞价 |
| 09:20:10 |
33.33 |
5 |
5 |
集合竞价 |
| 09:20:13 |
33.33 |
5 |
5 |
集合竞价 |
| 09:20:19 |
33.33 |
5 |
5 |
集合竞价 |
| 09:20:25 |
33.33 |
15 |
15 |
集合竞价 |
| 09:20:28 |
33.33 |
15 |
15 |
集合竞价 |
| 09:20:31 |
33.33 |
15 |
15 |
集合竞价 |
| 09:21:01 |
33.33 |
15 |
15 |
集合竞价 |
| 09:21:04 |
33.33 |
15 |
15 |
集合竞价 |
| 09:21:10 |
33.33 |
15 |
15 |
集合竞价 |
| 09:22:28 |
33.33 |
15 |
15 |
集合竞价 |
| 09:23:34 |
33.33 |
16 |
16 |
集合竞价 |
| 09:24:10 |
33.33 |
26 |
26 |
集合竞价 |
| 09:24:13 |
33.33 |
30 |
30 |
集合竞价 |
| 09:24:19 |
33.33 |
40 |
40 |
集合竞价 |
| 09:24:31 |
33.33 |
54 |
54 |
集合竞价 |
| 09:24:34 |
33.33 |
58 |
58 |
集合竞价 |
| 09:24:52 |
33.33 |
62 |
62 |
集合竞价 |
| 09:24:55 |
33.33 |
66 |
66 |
集合竞价 |
| 09:24:58 |
33.33 |
66 |
66 |
集合竞价 |
| 09:25:01 |
33.33 |
80 |
146 |
卖出 |
| 09:30:01 |
33.4 |
5 |
151 |
买入 |
| 09:30:04 |
33.5 |
31 |
182 |
买入 |
| 09:30:07 |
33.6 |
12 |
194 |
买入 |
| 09:30:10 |
33.6 |
18 |
212 |
卖出 |
| 09:30:13 |
33.81 |
56 |
268 |
买入 |
| 09:30:16 |
33.89 |
21 |
289 |
买入 |
| 09:30:19 |
33.8 |
21 |
310 |
卖出 |
| 09:30:22 |
33.89 |
54 |
364 |
买入 |
| 09:30:25 |
33.88 |
62 |
426 |
卖出 |
| 09:30:28 |
33.86 |
18 |
444 |
卖出 |
| 09:30:31 |
33.88 |
12 |
456 |
买入 |
| 09:30:34 |
33.86 |
24 |
480 |
买入 |
| 09:30:37 |
33.89 |
33 |
513 |
买入 |
| 09:30:40 |
33.89 |
19 |
532 |
买入 |
| 09:30:43 |
33.9 |
48 |
580 |
买入 |
| 09:30:46 |
33.95 |
23 |
603 |
买入 |
| 09:30:49 |
33.9 |
17 |
620 |
卖出 |
| 09:30:52 |
33.9 |
12 |
632 |
卖出 |
| 09:30:55 |
33.89 |
15 |
647 |
卖出 |
| 09:30:58 |
33.76 |
71 |
718 |
卖出 |
| 09:31:01 |
33.69 |
17 |
735 |
卖出 |
| 09:31:04 |
33.74 |
41 |
776 |
买入 |
| 09:31:07 |
33.76 |
17 |
793 |
买入 |
| 09:31:10 |
33.71 |
42 |
835 |
卖出 |
| 09:31:13 |
33.71 |
26 |
861 |
卖出 |
| 09:31:16 |
33.66 |
5 |
866 |
卖出 |
| 09:31:19 |
33.57 |
30 |
896 |
卖出 |
| 09:31:22 |
33.59 |
9 |
905 |
买入 |
| 09:31:25 |
33.6 |
12 |
917 |
买入 |
| 09:31:28 |
33.68 |
33 |
950 |
买入 |
| 09:31:31 |
33.67 |
9 |
959 |
买入 |
| 09:31:34 |
33.68 |
68 |
1027 |
买入 |
| 09:31:37 |
33.69 |
2 |
1029 |
卖出 |
| 09:31:40 |
33.66 |
28 |
1057 |
买入 |
| 09:31:43 |
33.6 |
3 |
1060 |
卖出 |
| 09:31:46 |
33.65 |
14 |
1074 |
买入 |
| 09:31:49 |
33.63 |
23 |
1097 |
卖出 |
| 09:31:52 |
33.59 |
177 |
1274 |
卖出 |
| 09:31:55 |
33.59 |
28 |
1302 |
买入 |
| 09:31:58 |
33.6 |
9 |
1311 |
买入 |
| 09:32:01 |
33.59 |
10 |
1321 |
卖出 |
| 09:32:04 |
33.58 |
2 |
1323 |
买入 |
| 09:32:07 |
33.58 |
10 |
1333 |
卖出 |
| 09:32:10 |
33.59 |
3 |
1336 |
买入 |
| 09:32:13 |
33.59 |
5 |
1341 |
卖出 |
| 09:32:16 |
33.6 |
18 |
1359 |
买入 |
| 09:32:19 |
33.61 |
13 |
1372 |
买入 |
| 09:32:22 |
33.63 |
10 |
1382 |
买入 |
| 09:32:25 |
33.69 |
10 |
1392 |
买入 |
| 09:32:28 |
33.64 |
8 |
1400 |
卖出 |
| 09:32:31 |
33.68 |
20 |
1420 |
买入 |
| 09:32:34 |
33.68 |
28 |
1448 |
买入 |
| 09:32:37 |
33.68 |
8 |
1456 |
买入 |
| 09:32:40 |
33.68 |
25 |
1481 |
买入 |
| 09:32:43 |
33.68 |
18 |
1499 |
买入 |
| 09:32:46 |
33.68 |
4 |
1503 |
卖出 |
| 09:32:49 |
33.67 |
19 |
1522 |
卖出 |
| 09:32:52 |
33.67 |
50 |
1572 |
卖出 |
| 09:32:55 |
33.61 |
2 |
1574 |
卖出 |
| 09:32:58 |
33.66 |
59 |
1633 |
买入 |
| 09:33:01 |
33.67 |
31 |
1664 |
买入 |
| 09:33:04 |
33.67 |
11 |
1675 |
买入 |
| 09:33:07 |
33.68 |
12 |
1687 |
买入 |
| 09:33:10 |
33.67 |
21 |
1708 |
卖出 |
| 09:33:13 |
33.65 |
23 |
1731 |
卖出 |
| 09:33:16 |
33.64 |
11 |
1742 |
买入 |
| 09:33:19 |
33.55 |
13 |
1755 |
卖出 |
| 09:33:22 |
33.58 |
13 |
1768 |
买入 |
| 09:33:25 |
33.56 |
6 |
1774 |
卖出 |
| 09:33:28 |
33.55 |
8 |
1782 |
卖出 |
| 09:33:31 |
33.62 |
13 |
1795 |
买入 |
| 09:33:34 |
33.62 |
6 |
1801 |
买入 |
| 09:33:37 |
33.58 |
1 |
1802 |
卖出 |
| 09:33:40 |
33.58 |
5 |
1807 |
买入 |
| 09:33:43 |
33.54 |
3 |
1810 |
卖出 |
| 09:33:46 |
33.58 |
5 |
1815 |
买入 |
| 09:33:49 |
33.58 |
2 |
1817 |
买入 |
| 09:33:52 |
33.58 |
9 |
1826 |
买入 |
| 09:33:55 |
33.58 |
4 |
1830 |
买入 |
| 09:33:58 |
33.58 |
2 |
1832 |
买入 |
| 09:34:01 |
33.57 |
9 |
1841 |
卖出 |
| 09:34:04 |
33.61 |
19 |
1860 |
买入 |
| 09:34:07 |
33.57 |
4 |
1864 |
买入 |
| 09:34:10 |
33.57 |
5 |
1869 |
买入 |
| 09:34:13 |
33.57 |
18 |
1887 |
买入 |
| 09:34:16 |
33.59 |
7 |
1894 |
买入 |
| 09:34:19 |
33.62 |
13 |
1907 |
买入 |
| 09:34:22 |
33.62 |
7 |
1914 |
买入 |
| 09:34:25 |
33.62 |
2 |
1916 |
买入 |
| 09:34:28 |
33.63 |
4 |
1920 |
买入 |
| 09:34:31 |
33.66 |
4 |
1924 |
买入 |
| 09:34:34 |
33.66 |
3 |
1927 |
买入 |
| 09:34:37 |
33.65 |
36 |
1963 |
卖出 |
| 09:34:40 |
33.69 |
11 |
1974 |
买入 |
| 09:34:43 |
33.69 |
8 |
1982 |
买入 |
| 09:34:46 |
33.69 |
7 |
1989 |
买入 |
| 09:34:49 |
33.74 |
3 |
1992 |
买入 |
| 09:34:52 |
33.78 |
6 |
1998 |
买入 |
| 09:34:55 |
33.75 |
4 |
2002 |
卖出 |
| 09:34:58 |
33.77 |
8 |
2010 |
买入 |
| 09:35:01 |
33.78 |
5 |
2015 |
买入 |
| 09:35:04 |
33.76 |
12 |
2027 |
卖出 |
| 09:35:07 |
33.78 |
5 |
2032 |
买入 |
| 09:35:10 |
33.79 |
18 |
2050 |
买入 |
| 09:35:13 |
33.78 |
23 |
2073 |
卖出 |
| 09:35:16 |
33.78 |
34 |
2107 |
买入 |
| 09:35:19 |
33.8 |
17 |
2124 |
买入 |
| 09:35:22 |
33.8 |
29 |
2153 |
买入 |
| 09:35:25 |
33.88 |
21 |
2174 |
买入 |
| 09:35:28 |
33.84 |
5 |
2179 |
买入 |
| 09:35:31 |
33.85 |
11 |
2190 |
买入 |
| 09:35:34 |
33.85 |
3 |
2193 |
买入 |
| 09:35:37 |
33.87 |
20 |
2213 |
买入 |
| 09:35:40 |
33.86 |
12 |
2225 |
买入 |
| 09:35:43 |
33.91 |
37 |
2262 |
买入 |
| 09:35:46 |
33.91 |
2 |
2264 |
买入 |
| 09:35:52 |
33.91 |
12 |
2276 |
买入 |
| 09:35:55 |
33.91 |
11 |
2287 |
买入 |
| 09:35:58 |
33.93 |
11 |
2298 |
买入 |
| 09:36:01 |
33.92 |
3 |
2301 |
卖出 |
| 09:36:04 |
33.93 |
24 |
2325 |
买入 |
| 09:36:07 |
33.89 |
7 |
2332 |
卖出 |
| 09:36:10 |
33.82 |
8 |
2340 |
卖出 |
| 09:36:13 |
33.81 |
30 |
2370 |
卖出 |
| 09:36:16 |
33.82 |
6 |
2376 |
买入 |
| 09:36:19 |
33.82 |
1 |
2377 |
买入 |
| 09:36:22 |
33.82 |
14 |
2391 |
买入 |
| 09:36:25 |
33.84 |
13 |
2404 |
买入 |
| 09:36:28 |
33.88 |
7 |
2411 |
买入 |
| 09:36:31 |
33.85 |
5 |
2416 |
卖出 |
| 09:36:34 |
33.85 |
40 |
2456 |
买入 |
| 09:36:37 |
33.86 |
5 |
2461 |
买入 |
| 09:36:40 |
33.86 |
14 |
2475 |
买入 |
| 09:36:43 |
33.87 |
22 |
2497 |
买入 |
| 09:36:46 |
33.87 |
3 |
2500 |
买入 |
| 09:36:49 |
33.88 |
13 |
2513 |
买入 |
| 09:36:52 |
33.89 |
2 |
2515 |
买入 |
| 09:36:55 |
33.89 |
4 |
2519 |
买入 |
| 09:36:58 |
33.9 |
8 |
2527 |
买入 |
| 09:37:01 |
33.89 |
19 |
2546 |
卖出 |
| 09:37:04 |
33.92 |
6 |
2552 |
买入 |
| 09:37:07 |
33.92 |
18 |
2570 |
买入 |
| 09:37:10 |
33.92 |
16 |
2586 |
买入 |
| 09:37:13 |
33.94 |
23 |
2609 |
买入 |
| 09:37:19 |
33.94 |
7 |
2616 |
买入 |
| 09:37:22 |
33.94 |
12 |
2628 |
买入 |
| 09:37:28 |
33.94 |
2 |
2630 |
买入 |
| 09:37:31 |
33.9 |
7 |
2637 |
卖出 |
| 09:37:34 |
33.94 |
4 |
2641 |
买入 |
| 09:37:37 |
33.93 |
9 |
2650 |
卖出 |
| 09:37:40 |
33.94 |
15 |
2665 |
买入 |
| 09:37:43 |
33.92 |
26 |
2691 |
买入 |
| 09:37:46 |
33.92 |
2 |
2693 |
卖出 |
| 09:37:49 |
33.92 |
18 |
2711 |
买入 |
| 09:37:52 |
33.92 |
5 |
2716 |
买入 |
| 09:37:55 |
33.92 |
1 |
2717 |
买入 |
| 09:37:58 |
33.94 |
7 |
2724 |
买入 |
| 09:38:01 |
33.92 |
1 |
2725 |
买入 |
| 09:38:04 |
33.92 |
8 |
2733 |
买入 |
| 09:38:07 |
33.92 |
4 |
2737 |
买入 |
| 09:38:10 |
33.94 |
6 |
2743 |
买入 |
| 09:38:13 |
33.94 |
16 |
2759 |
买入 |
| 09:38:16 |
33.94 |
8 |
2767 |
买入 |
| 09:38:19 |
33.94 |
7 |
2774 |
买入 |
| 09:38:22 |
33.94 |
5 |
2779 |
买入 |
| 09:38:25 |
33.94 |
4 |
2783 |
买入 |
| 09:38:28 |
33.94 |
26 |
2809 |
买入 |
| 09:38:31 |
33.94 |
29 |
2838 |
买入 |
| 09:38:34 |
33.94 |
6 |
2844 |
买入 |
| 09:38:37 |
33.94 |
12 |
2856 |
买入 |
| 09:38:40 |
33.94 |
8 |
2864 |
买入 |
| 09:38:43 |
33.94 |
17 |
2881 |
买入 |
| 09:38:46 |
33.93 |
6 |
2887 |
卖出 |
| 09:38:49 |
33.93 |
11 |
2898 |
卖出 |
| 09:38:52 |
33.95 |
5 |
2903 |
买入 |
| 09:38:55 |
33.93 |
63 |
2966 |
卖出 |
| 09:38:58 |
33.93 |
17 |
2983 |
买入 |
| 09:39:01 |
33.85 |
13 |
2996 |
卖出 |
| 09:39:04 |
33.81 |
138 |
3134 |
卖出 |
| 09:39:07 |
33.81 |
12 |
3146 |
买入 |
| 09:39:10 |
33.81 |
12 |
3158 |
买入 |
| 09:39:13 |
33.92 |
28 |
3186 |
买入 |
| 09:39:16 |
33.95 |
10 |
3196 |
买入 |
| 09:39:19 |
33.92 |
15 |
3211 |
卖出 |
| 09:39:22 |
33.93 |
13 |
3224 |
买入 |
| 09:39:25 |
33.93 |
29 |
3253 |
买入 |
| 09:39:28 |
33.95 |
11 |
3264 |
买入 |
| 09:39:31 |
33.95 |
16 |
3280 |
买入 |
| 09:39:34 |
33.95 |
13 |
3293 |
买入 |
| 09:39:37 |
33.95 |
15 |
3308 |
买入 |
| 09:39:40 |
33.95 |
1 |
3309 |
买入 |
| 09:39:43 |
33.95 |
29 |
3338 |
买入 |
| 09:39:46 |
33.95 |
22 |
3360 |
买入 |
| 09:39:49 |
33.95 |
25 |
3385 |
买入 |
| 09:39:52 |
33.95 |
4 |
3389 |
买入 |
| 09:39:55 |
33.95 |
8 |
3397 |
买入 |
| 09:39:58 |
33.92 |
15 |
3412 |
卖出 |
| 09:40:01 |
33.92 |
4 |
3416 |
买入 |
| 09:40:04 |
33.95 |
5 |
3421 |
买入 |
| 09:40:07 |
33.88 |
27 |
3448 |
卖出 |
| 09:40:10 |
33.89 |
32 |
3480 |
买入 |
| 09:40:13 |
33.95 |
42 |
3522 |
买入 |
| 09:40:16 |
33.93 |
9 |
3531 |
卖出 |
| 09:40:19 |
33.95 |
51 |
3582 |
买入 |
| 09:40:22 |
33.95 |
11 |
3593 |
买入 |
| 09:40:25 |
33.96 |
97 |
3690 |
买入 |
| 09:40:28 |
33.96 |
4 |
3694 |
买入 |
| 09:40:31 |
34 |
43 |
3737 |
买入 |
| 09:40:34 |
34.01 |
121 |
3858 |
买入 |
| 09:40:37 |
34.13 |
6 |
3864 |
买入 |
| 09:40:40 |
34.13 |
9 |
3873 |
买入 |
| 09:40:43 |
34.2 |
84 |
3957 |
买入 |
| 09:40:46 |
34.13 |
8 |
3965 |
买入 |
| 09:40:49 |
34.18 |
5 |
3970 |
买入 |
| 09:40:52 |
34.2 |
35 |
4005 |
买入 |
| 09:40:55 |
34.2 |
2 |
4007 |
买入 |
| 09:40:58 |
34.15 |
11 |
4018 |
卖出 |
| 09:41:01 |
34.14 |
14 |
4032 |
卖出 |
| 09:41:04 |
34.1 |
23 |
4055 |
卖出 |
| 09:41:07 |
34.1 |
8 |
4063 |
卖出 |
| 09:41:10 |
34.09 |
26 |
4089 |
卖出 |
| 09:41:13 |
34.05 |
39 |
4128 |
卖出 |
| 09:41:16 |
34.08 |
8 |
4136 |
买入 |
| 09:41:19 |
34.07 |
27 |
4163 |
卖出 |
| 09:41:22 |
34.03 |
10 |
4173 |
卖出 |
| 09:41:25 |
34.02 |
19 |
4192 |
卖出 |
| 09:41:28 |
33.97 |
8 |
4200 |
卖出 |
| 09:41:31 |
33.95 |
51 |
4251 |
卖出 |
| 09:41:34 |
33.89 |
118 |
4369 |
卖出 |
| 09:41:37 |
33.94 |
7 |
4376 |
买入 |
| 09:41:40 |
33.99 |
20 |
4396 |
买入 |
| 09:41:43 |
34.07 |
35 |
4431 |
买入 |
| 09:41:46 |
34.02 |
8 |
4439 |
卖出 |
| 09:41:49 |
34 |
11 |
4450 |
卖出 |
| 09:41:52 |
34.01 |
27 |
4477 |
买入 |
| 09:41:55 |
34.03 |
15 |
4492 |
买入 |
| 09:41:58 |
34.01 |
8 |
4500 |
卖出 |
| 09:42:01 |
33.99 |
6 |
4506 |
卖出 |
| 09:42:04 |
33.98 |
11 |
4517 |
卖出 |
| 09:42:07 |
34 |
14 |
4531 |
买入 |
| 09:42:13 |
34.01 |
18 |
4549 |
买入 |
| 09:42:16 |
34.01 |
3 |
4552 |
买入 |
| 09:42:19 |
34.01 |
4 |
4556 |
买入 |
| 09:42:22 |
34.02 |
3 |
4559 |
买入 |
| 09:42:25 |
34.02 |
10 |
4569 |
买入 |
| 09:42:28 |
34.02 |
3 |
4572 |
买入 |
| 09:42:31 |
34.01 |
16 |
4588 |
卖出 |
| 09:42:34 |
34.01 |
11 |
4599 |
买入 |
| 09:42:37 |
34 |
2 |
4601 |
卖出 |
| 09:42:40 |
34 |
1 |
4602 |
买入 |
| 09:42:43 |
34.01 |
15 |
4617 |
买入 |
| 09:42:46 |
34.01 |
6 |
4623 |
买入 |
| 09:42:49 |
34.02 |
1 |
4624 |
买入 |
| 09:42:52 |
34.01 |
8 |
4632 |
卖出 |
| 09:42:55 |
34 |
6 |
4638 |
买入 |
| 09:42:58 |
34.02 |
4 |
4642 |
买入 |
| 09:43:01 |
34.02 |
2 |
4644 |
买入 |
| 09:43:04 |
34.02 |
5 |
4649 |
买入 |
| 09:43:07 |
34.02 |
1 |
4650 |
买入 |
| 09:43:10 |
34 |
7 |
4657 |
卖出 |
| 09:43:13 |
34.02 |
24 |
4681 |
买入 |
| 09:43:16 |
34.01 |
7 |
4688 |
卖出 |
| 09:43:22 |
34.01 |
4 |
4692 |
卖出 |
| 09:43:25 |
34.02 |
5 |
4697 |
买入 |
| 09:43:28 |
34.02 |
1 |
4698 |
买入 |
| 09:43:31 |
34.02 |
1 |
4699 |
买入 |
| 09:43:34 |
34.02 |
7 |
4706 |
买入 |
| 09:43:37 |
34.03 |
5 |
4711 |
买入 |
| 09:43:40 |
34.02 |
2 |
4713 |
卖出 |
| 09:43:43 |
33.98 |
34 |
4747 |
卖出 |
| 09:43:46 |
34.07 |
4 |
4751 |
买入 |
| 09:43:49 |
34.08 |
5 |
4756 |
买入 |
| 09:43:52 |
34.07 |
6 |
4762 |
买入 |
| 09:43:55 |
33.99 |
4 |
4766 |
卖出 |
| 09:43:58 |
33.97 |
112 |
4878 |
卖出 |
| 09:44:01 |
34.05 |
33 |
4911 |
买入 |