金迪克[688670]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:11 |
57.31 |
3 |
3 |
集合竞价 |
09:20:05 |
57.31 |
3 |
3 |
集合竞价 |
09:20:50 |
57.31 |
3 |
3 |
集合竞价 |
09:21:29 |
57.31 |
6 |
6 |
集合竞价 |
09:24:32 |
57.33 |
6 |
6 |
集合竞价 |
09:24:56 |
57.34 |
6 |
6 |
集合竞价 |
09:25:02 |
57.75 |
6 |
12 |
卖出 |
09:30:02 |
57.35 |
2 |
14 |
卖出 |
09:30:08 |
57.5 |
10 |
24 |
卖出 |
09:30:11 |
57.98 |
4 |
28 |
买入 |
09:30:17 |
57.97 |
2 |
30 |
买入 |
09:30:23 |
57.97 |
1 |
31 |
买入 |
09:30:26 |
57.97 |
10 |
41 |
卖出 |
09:30:29 |
57.92 |
6 |
47 |
买入 |
09:30:35 |
57.92 |
1 |
48 |
买入 |
09:30:38 |
57.98 |
9 |
57 |
买入 |
09:30:47 |
57.88 |
2 |
59 |
买入 |
09:30:59 |
57.77 |
12 |
71 |
卖出 |
09:31:02 |
57.71 |
6 |
77 |
卖出 |
09:31:08 |
57.5 |
12 |
89 |
卖出 |
09:31:14 |
57.5 |
2 |
91 |
卖出 |
09:31:23 |
57.71 |
10 |
101 |
买入 |
09:31:26 |
57.78 |
8 |
109 |
买入 |
09:31:29 |
57.89 |
0 |
109 |
卖出 |
09:31:32 |
57.89 |
1 |
110 |
买入 |
09:31:35 |
57.96 |
9 |
119 |
买入 |
09:31:41 |
57.98 |
11 |
130 |
买入 |
09:31:50 |
57.99 |
2 |
132 |
买入 |
09:31:53 |
57.87 |
14 |
146 |
卖出 |
09:31:56 |
58.01 |
4 |
150 |
卖出 |
09:32:20 |
58.02 |
18 |
168 |
买入 |
09:32:23 |
58.09 |
1 |
169 |
买入 |
09:32:26 |
58.44 |
2 |
171 |
买入 |
09:32:29 |
58.44 |
4 |
175 |
买入 |
09:32:32 |
58.55 |
2 |
177 |
买入 |
09:32:35 |
58.66 |
10 |
187 |
买入 |
09:32:38 |
58.45 |
3 |
190 |
卖出 |
09:32:47 |
58.63 |
2 |
192 |
买入 |
09:32:59 |
58.63 |
2 |
194 |
买入 |
09:33:11 |
58.63 |
6 |
200 |
买入 |
09:33:14 |
58.61 |
2 |
202 |
买入 |
09:33:32 |
58.6 |
16 |
218 |
买入 |
09:33:35 |
58.79 |
18 |
236 |
买入 |
09:33:41 |
58.88 |
12 |
248 |
买入 |
09:33:44 |
58.88 |
10 |
258 |
买入 |
09:33:47 |
58.88 |
6 |
264 |
买入 |
09:33:50 |
58.9 |
5 |
269 |
买入 |
09:34:17 |
58.7 |
20 |
289 |
卖出 |
09:34:23 |
58.7 |
5 |
294 |
卖出 |
09:34:29 |
58.8 |
4 |
298 |
买入 |
09:34:32 |
58.8 |
13 |
311 |
卖出 |
09:34:44 |
58.71 |
3 |
314 |
卖出 |
09:34:56 |
58.7 |
9 |
323 |
卖出 |
09:35:11 |
58.6 |
37 |
360 |
卖出 |
09:35:14 |
58.6 |
30 |
390 |
卖出 |
09:35:17 |
58.58 |
41 |
431 |
卖出 |
09:35:20 |
58.72 |
12 |
443 |
买入 |
09:35:23 |
58.8 |
30 |
473 |
买入 |
09:35:26 |
58.88 |
2 |
475 |
买入 |
09:35:29 |
58.88 |
2 |
477 |
买入 |
09:35:32 |
58.88 |
22 |
499 |
买入 |
09:35:50 |
58.87 |
2 |
501 |
买入 |
09:35:56 |
58.87 |
4 |
505 |
卖出 |
09:35:59 |
58.87 |
2 |
507 |
卖出 |
09:36:02 |
58.88 |
17 |
524 |
买入 |
09:36:05 |
58.88 |
2 |
526 |
买入 |
09:36:11 |
58.88 |
0 |
526 |
买入 |
09:36:17 |
58.9 |
11 |
537 |
买入 |
09:36:29 |
58.88 |
11 |
548 |
卖出 |
09:36:32 |
58.88 |
1 |
549 |
卖出 |
09:36:41 |
58.88 |
0 |
549 |
卖出 |
09:36:44 |
59.17 |
15 |
564 |
买入 |
09:37:05 |
59.1 |
2 |
566 |
买入 |
09:37:14 |
59.12 |
2 |
568 |
买入 |
09:37:17 |
59.2 |
6 |
574 |
买入 |
09:37:20 |
59.2 |
14 |
588 |
买入 |
09:37:23 |
59.2 |
4 |
592 |
买入 |
09:38:14 |
59.12 |
3 |
595 |
卖出 |
09:38:17 |
59.18 |
15 |
610 |
买入 |
09:38:20 |
59.21 |
25 |
635 |
买入 |
09:38:26 |
59.41 |
5 |
640 |
买入 |
09:38:29 |
59.33 |
4 |
644 |
卖出 |
09:38:35 |
59.5 |
70 |
714 |
买入 |
09:38:38 |
59.59 |
7 |
721 |
买入 |
09:38:47 |
59.59 |
3 |
724 |
买入 |
09:38:53 |
59.37 |
65 |
789 |
卖出 |
09:38:56 |
59.61 |
100 |
889 |
买入 |
09:38:59 |
59.42 |
6 |
895 |
卖出 |
09:39:02 |
59.61 |
6 |
901 |
买入 |
09:39:05 |
59.62 |
10 |
911 |
买入 |
09:39:08 |
59.45 |
38 |
949 |
卖出 |
09:39:11 |
59.49 |
18 |
967 |
买入 |
09:39:20 |
59.13 |
4 |
971 |
卖出 |
09:40:05 |
59.13 |
16 |
987 |
卖出 |
09:40:08 |
59.1 |
2 |
989 |
卖出 |
09:40:11 |
59.05 |
35 |
1024 |
卖出 |
09:40:17 |
59.06 |
6 |
1030 |
买入 |
09:40:20 |
59.06 |
20 |
1050 |
卖出 |
09:40:23 |
59.06 |
3 |
1053 |
买入 |
09:40:26 |
59.12 |
1 |
1054 |
买入 |
09:40:29 |
59.18 |
2 |
1056 |
买入 |
09:40:35 |
59.13 |
3 |
1059 |
卖出 |
09:40:38 |
59.18 |
12 |
1071 |
买入 |
09:40:41 |
59.18 |
2 |
1073 |
买入 |
09:40:44 |
59.18 |
12 |
1085 |
买入 |
09:40:47 |
59.18 |
12 |
1097 |
买入 |
09:40:50 |
59.18 |
12 |
1109 |
买入 |
09:40:53 |
59 |
4 |
1113 |
卖出 |
09:40:56 |
59.17 |
4 |
1117 |
买入 |
09:41:02 |
59.18 |
6 |
1123 |
买入 |
09:41:05 |
59 |
0 |
1123 |
卖出 |
09:41:08 |
59 |
7 |
1130 |
买入 |
09:41:44 |
59 |
12 |
1142 |
卖出 |
09:42:20 |
58.88 |
2 |
1144 |
卖出 |
09:42:29 |
58.86 |
21 |
1165 |
卖出 |
09:42:32 |
58.86 |
1 |
1166 |
买入 |
09:42:38 |
58.98 |
4 |
1170 |
买入 |
09:42:56 |
58.86 |
4 |
1174 |
卖出 |
09:42:59 |
58.98 |
8 |
1182 |
买入 |
09:43:26 |
58.86 |
2 |
1184 |
卖出 |
09:43:29 |
58.86 |
4 |
1188 |
卖出 |
09:43:38 |
58.86 |
3 |
1191 |
卖出 |
09:43:53 |
58.86 |
6 |
1197 |
卖出 |
09:43:59 |
58.87 |
2 |
1199 |
卖出 |
09:44:08 |
58.83 |
2 |
1201 |
卖出 |
09:44:11 |
58.83 |
2 |
1203 |
卖出 |
09:44:14 |
58.8 |
4 |
1207 |
卖出 |
09:44:20 |
58.8 |
2 |
1209 |
卖出 |
09:44:44 |
58.8 |
5 |
1214 |
卖出 |
09:44:50 |
58.8 |
4 |
1218 |
买入 |
09:45:08 |
58.68 |
4 |
1222 |
卖出 |
09:45:11 |
58.56 |
14 |
1236 |
卖出 |
09:45:14 |
58.53 |
12 |
1248 |
卖出 |
09:45:17 |
58.53 |
40 |
1288 |
卖出 |
09:45:20 |
58.53 |
13 |
1301 |
卖出 |
09:45:23 |
58.53 |
6 |
1307 |
卖出 |
09:45:26 |
58.5 |
48 |
1355 |
卖出 |
09:45:29 |
58.42 |
2 |
1357 |
卖出 |
09:45:47 |
58.42 |
0 |
1357 |
卖出 |
09:45:50 |
58.4 |
2 |
1359 |
卖出 |
09:45:59 |
58.4 |
2 |
1361 |
买入 |
09:46:50 |
58.33 |
15 |
1376 |
买入 |
09:46:53 |
58.4 |
7 |
1383 |
买入 |
09:46:56 |
58.4 |
0 |
1383 |
卖出 |
09:47:05 |
58.4 |
2 |
1385 |
买入 |
09:47:11 |
58.4 |
4 |
1389 |
卖出 |
09:47:14 |
58.28 |
2 |
1391 |
卖出 |
09:47:17 |
58.26 |
8 |
1399 |
卖出 |
09:47:20 |
58.27 |
10 |
1409 |
买入 |
09:47:29 |
58.26 |
4 |
1413 |
卖出 |
09:47:32 |
58.26 |
6 |
1419 |
卖出 |
09:47:56 |
58.21 |
9 |
1428 |
卖出 |
09:47:59 |
58.18 |
95 |
1523 |
卖出 |
09:48:02 |
58.2 |
24 |
1547 |
买入 |
09:48:38 |
58.26 |
5 |
1552 |
买入 |
09:48:41 |
58.28 |
19 |
1571 |
买入 |
09:48:44 |
58.28 |
7 |
1578 |
买入 |
09:49:02 |
58.41 |
5 |
1583 |
买入 |
09:49:20 |
58.68 |
6 |
1589 |
买入 |
09:49:44 |
58.77 |
2 |
1591 |
买入 |
09:49:53 |
58.68 |
2 |
1593 |
买入 |
09:49:56 |
58.77 |
2 |
1595 |
买入 |
09:49:59 |
58.8 |
2 |
1597 |
卖出 |
09:50:02 |
58.8 |
10 |
1607 |
买入 |
09:50:05 |
58.8 |
2 |
1609 |
买入 |
09:50:56 |
58.66 |
4 |
1613 |
卖出 |
09:51:02 |
58.64 |
16 |
1629 |
卖出 |
09:51:05 |
58.66 |
2 |
1631 |
买入 |
09:51:08 |
58.64 |
5 |
1636 |
卖出 |
09:51:20 |
58.64 |
34 |
1670 |
卖出 |
09:51:23 |
58.62 |
36 |
1706 |
卖出 |
09:51:26 |
58.62 |
16 |
1722 |
买入 |
09:51:32 |
58.64 |
10 |
1732 |
买入 |
09:51:35 |
58.69 |
5 |
1737 |
买入 |
09:51:50 |
58.64 |
5 |
1742 |
卖出 |
09:51:59 |
58.64 |
2 |
1744 |
卖出 |
09:52:38 |
58.7 |
33 |
1777 |
卖出 |
09:52:44 |
58.88 |
2 |
1779 |
买入 |
09:52:59 |
58.88 |
4 |
1783 |
买入 |
09:53:08 |
58.93 |
4 |
1787 |
买入 |
09:53:14 |
58.96 |
4 |
1791 |
买入 |
09:53:17 |
58.99 |
10 |
1801 |
买入 |
09:53:20 |
58.99 |
13 |
1814 |
买入 |
09:53:23 |
58.96 |
4 |
1818 |
卖出 |
09:53:29 |
58.96 |
5 |
1823 |
卖出 |
09:53:32 |
58.96 |
2 |
1825 |
卖出 |
09:53:38 |
58.78 |
5 |
1830 |
卖出 |
09:53:53 |
58.96 |
2 |
1832 |
买入 |
09:54:02 |
59 |
27 |
1859 |
买入 |
09:54:05 |
59.03 |
41 |
1900 |
买入 |
09:54:11 |
59.05 |
12 |
1912 |
卖出 |
09:54:14 |
59.12 |
10 |
1922 |
买入 |
09:54:17 |
59.03 |
2 |
1924 |
卖出 |
09:54:20 |
59.05 |
10 |
1934 |
买入 |
09:54:41 |
59.1 |
34 |
1968 |
买入 |
09:54:44 |
59.13 |
9 |
1977 |
买入 |
09:54:47 |
59.13 |
3 |
1980 |
卖出 |
09:54:50 |
59.13 |
2 |
1982 |
卖出 |
09:55:14 |
59.2 |
39 |
2021 |
买入 |
09:55:17 |
59.3 |
13 |
2034 |
买入 |
09:55:20 |
59.33 |
2 |
2036 |
买入 |
09:55:35 |
59.33 |
6 |
2042 |
卖出 |
09:55:38 |
59.25 |
6 |
2048 |
卖出 |
09:55:47 |
59.33 |
6 |
2054 |
买入 |
09:55:50 |
59.33 |
4 |
2058 |
买入 |
09:55:53 |
59.25 |
4 |
2062 |
卖出 |
09:55:56 |
59.33 |
2 |
2064 |
买入 |
09:55:59 |
59.38 |
6 |
2070 |
买入 |
09:56:08 |
59.24 |
60 |
2130 |
卖出 |
09:56:14 |
59.24 |
14 |
2144 |
买入 |
09:56:17 |
59.24 |
2 |
2146 |
买入 |
09:56:23 |
59.24 |
2 |
2148 |
买入 |
09:56:56 |
59.22 |
33 |
2181 |
买入 |
09:56:59 |
59.24 |
6 |
2187 |
买入 |
09:57:02 |
59.24 |
1 |
2188 |
买入 |
09:57:05 |
59.3 |
2 |
2190 |
买入 |
09:57:08 |
59.24 |
2 |
2192 |
卖出 |
09:57:11 |
59.33 |
65 |
2257 |
买入 |
09:57:23 |
59.36 |
2 |
2259 |
卖出 |
09:57:38 |
59.36 |
16 |
2275 |
卖出 |
09:57:41 |
59.36 |
4 |
2279 |
卖出 |
09:57:50 |
59.22 |
3 |
2282 |
卖出 |
09:57:56 |
59.48 |
162 |
2444 |
买入 |
09:57:59 |
59.6 |
86 |
2530 |
买入 |
09:58:02 |
59.6 |
11 |
2541 |
买入 |
09:58:05 |
59.7 |
10 |
2551 |
买入 |
09:58:08 |
59.75 |
8 |
2559 |
买入 |
09:58:17 |
59.88 |
152 |
2711 |
买入 |
09:58:20 |
59.9 |
8 |
2719 |
买入 |
09:58:23 |
59.95 |
6 |
2725 |
买入 |
09:58:26 |
59.97 |
61 |
2786 |
买入 |
09:58:29 |
59.99 |
89 |
2875 |
买入 |
09:58:32 |
60 |
97 |
2972 |
买入 |
09:58:35 |
59.95 |
82 |
3054 |
卖出 |
09:58:38 |
60 |
12 |
3066 |
买入 |
09:58:56 |
60 |
2 |
3068 |
卖出 |
09:59:11 |
60.12 |
6 |
3074 |
买入 |
09:59:14 |
60 |
2 |
3076 |
卖出 |
09:59:20 |
60.18 |
8 |
3084 |
买入 |
09:59:38 |
60.18 |
11 |
3095 |
买入 |
09:59:41 |
60.18 |
8 |
3103 |
买入 |
09:59:44 |
60.18 |
6 |
3109 |
买入 |
09:59:47 |
60.04 |
4 |
3113 |
卖出 |
09:59:53 |
60.04 |
3 |
3116 |
卖出 |
09:59:56 |
60.04 |
20 |
3136 |
卖出 |
09:59:59 |
60.18 |
19 |
3155 |
买入 |
10:00:08 |
60.03 |
4 |
3159 |
卖出 |
10:00:11 |
60.02 |
24 |
3183 |
卖出 |
10:00:14 |
60.19 |
137 |
3320 |
买入 |
10:00:17 |
60.2 |
5 |
3325 |
买入 |
10:00:20 |
60.2 |
2 |
3327 |
卖出 |
10:00:38 |
60.38 |
28 |
3355 |
买入 |
10:00:44 |
60.21 |
4 |
3359 |
卖出 |
10:00:59 |
60.37 |
4 |
3363 |
买入 |
10:01:05 |
60.2 |
10 |
3373 |
卖出 |
10:01:08 |
60.2 |
4 |
3377 |
卖出 |
10:01:11 |
60.05 |
10 |
3387 |
卖出 |
10:01:14 |
60 |
133 |
3520 |
卖出 |
10:01:17 |
60 |
11 |
3531 |
买入 |
10:01:20 |
60 |
11 |
3542 |
买入 |
10:01:26 |
60 |
4 |
3546 |
买入 |
10:01:35 |
60.2 |
2 |
3548 |
买入 |
10:01:53 |
60.1 |
8 |
3556 |
买入 |
10:01:56 |
60.1 |
5 |
3561 |
买入 |
10:02:02 |
60 |
1 |
3562 |
卖出 |
10:02:20 |
60 |
5 |
3567 |
买入 |
10:02:23 |
60 |
3 |
3570 |
卖出 |
10:03:02 |
59.85 |
6 |
3576 |
卖出 |
10:03:05 |
59.89 |
7 |
3583 |
买入 |
10:04:05 |
59.86 |
0 |
3583 |
卖出 |
10:04:26 |
59.98 |
2 |
3585 |
买入 |
10:04:29 |
59.98 |
1 |
3586 |
买入 |
10:04:32 |
60 |
55 |
3641 |
买入 |
10:04:35 |
60.1 |
1 |
3642 |
买入 |
10:04:38 |
60.19 |
8 |
3650 |
买入 |
10:04:41 |
60.19 |
2 |
3652 |
买入 |
10:04:47 |
60.19 |
2 |
3654 |
卖出 |
10:04:50 |
60.2 |
20 |
3674 |
买入 |
10:04:53 |
60.37 |
6 |
3680 |
买入 |
10:04:59 |
60.37 |
2 |
3682 |
买入 |
10:05:11 |
60.37 |
2 |
3684 |
买入 |
10:05:20 |
60.4 |
35 |
3719 |
买入 |
10:05:23 |
60.4 |
8 |
3727 |
买入 |
10:05:29 |
60.49 |
9 |
3736 |
买入 |
10:05:32 |
60.49 |
6 |
3742 |
卖出 |
10:05:35 |
60.49 |
27 |
3769 |
卖出 |
10:05:38 |
60.4 |
4 |
3773 |
卖出 |
10:05:53 |
60.48 |
6 |
3779 |
买入 |
10:06:02 |
60.49 |
23 |
3802 |
买入 |
10:06:08 |
60.49 |
26 |
3828 |
买入 |
10:06:11 |
60.5 |
7 |
3835 |
买入 |
10:06:14 |
60.53 |
14 |
3849 |
买入 |
10:06:26 |
60.6 |
11 |
3860 |
买入 |
10:06:32 |
60.59 |
4 |
3864 |
卖出 |
10:06:35 |
60.6 |
2 |
3866 |
买入 |
10:06:47 |
60.6 |
8 |
3874 |
买入 |
10:06:50 |
60.59 |
2 |
3876 |
卖出 |
10:07:05 |
60.83 |
13 |
3889 |
买入 |
10:07:08 |
60.6 |
25 |
3914 |
卖出 |
10:07:20 |
60.82 |
3 |
3917 |
买入 |