寒锐钴业[300618]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
77.51 |
3 |
3 |
集合竞价 |
| 09:15:12 |
77.02 |
20 |
20 |
集合竞价 |
| 09:15:48 |
77.01 |
20 |
20 |
集合竞价 |
| 09:15:57 |
77 |
23 |
23 |
集合竞价 |
| 09:17:45 |
77.62 |
77 |
77 |
集合竞价 |
| 09:17:54 |
77.61 |
77 |
77 |
集合竞价 |
| 09:18:12 |
77.51 |
80 |
80 |
集合竞价 |
| 09:18:30 |
77.33 |
88 |
88 |
集合竞价 |
| 09:18:57 |
76.63 |
37 |
37 |
集合竞价 |
| 09:25:03 |
76.62 |
336 |
373 |
买入 |
| 09:30:03 |
76.5 |
190 |
563 |
卖出 |
| 09:30:06 |
76.45 |
206 |
769 |
卖出 |
| 09:30:09 |
76.45 |
103 |
872 |
卖出 |
| 09:30:12 |
76.48 |
60 |
932 |
买入 |
| 09:30:15 |
76.39 |
37 |
969 |
卖出 |
| 09:30:18 |
76.4 |
54 |
1023 |
买入 |
| 09:30:21 |
76.39 |
59 |
1082 |
卖出 |
| 09:30:24 |
76.45 |
17 |
1099 |
买入 |
| 09:30:27 |
76.56 |
76 |
1175 |
买入 |
| 09:30:30 |
76.45 |
21 |
1196 |
卖出 |
| 09:30:33 |
76.58 |
86 |
1282 |
买入 |
| 09:30:36 |
76.57 |
294 |
1576 |
卖出 |
| 09:30:39 |
76.62 |
53 |
1629 |
买入 |
| 09:30:42 |
76.52 |
51 |
1680 |
卖出 |
| 09:30:45 |
76.62 |
18 |
1698 |
买入 |
| 09:30:48 |
76.5 |
67 |
1765 |
卖出 |
| 09:30:51 |
76.57 |
128 |
1893 |
买入 |
| 09:30:54 |
76.57 |
29 |
1922 |
买入 |
| 09:30:57 |
76.5 |
6 |
1928 |
卖出 |
| 09:31:00 |
76.55 |
11 |
1939 |
买入 |
| 09:31:03 |
76.57 |
6 |
1945 |
买入 |
| 09:31:06 |
76.51 |
30 |
1975 |
卖出 |
| 09:31:09 |
76.51 |
9 |
1984 |
卖出 |
| 09:31:12 |
76.57 |
20 |
2004 |
买入 |
| 09:31:15 |
76.57 |
47 |
2051 |
买入 |
| 09:31:18 |
76.69 |
106 |
2157 |
买入 |
| 09:31:21 |
76.69 |
36 |
2193 |
买入 |
| 09:31:24 |
76.69 |
13 |
2206 |
买入 |
| 09:31:27 |
76.58 |
22 |
2228 |
卖出 |
| 09:31:30 |
76.69 |
27 |
2255 |
买入 |
| 09:31:33 |
76.69 |
35 |
2290 |
买入 |
| 09:31:36 |
76.74 |
7 |
2297 |
买入 |
| 09:31:39 |
76.75 |
1 |
2298 |
买入 |
| 09:31:42 |
76.74 |
42 |
2340 |
卖出 |
| 09:31:45 |
76.93 |
1 |
2341 |
买入 |
| 09:31:48 |
76.93 |
20 |
2361 |
买入 |
| 09:31:51 |
76.94 |
1 |
2362 |
买入 |
| 09:31:54 |
76.93 |
11 |
2373 |
卖出 |
| 09:31:57 |
76.98 |
8 |
2381 |
买入 |
| 09:32:00 |
76.93 |
35 |
2416 |
卖出 |
| 09:32:03 |
76.96 |
39 |
2455 |
买入 |
| 09:32:06 |
76.99 |
40 |
2495 |
买入 |
| 09:32:09 |
77 |
4 |
2499 |
买入 |
| 09:32:12 |
76.96 |
18 |
2517 |
卖出 |
| 09:32:15 |
77.05 |
26 |
2543 |
买入 |
| 09:32:18 |
76.97 |
18 |
2561 |
卖出 |
| 09:32:21 |
76.95 |
52 |
2613 |
卖出 |
| 09:32:24 |
76.86 |
137 |
2750 |
卖出 |
| 09:32:27 |
76.94 |
35 |
2785 |
买入 |
| 09:32:30 |
76.85 |
21 |
2806 |
卖出 |
| 09:32:33 |
76.8 |
11 |
2817 |
卖出 |
| 09:32:36 |
76.8 |
23 |
2840 |
卖出 |
| 09:32:39 |
76.77 |
15 |
2855 |
卖出 |
| 09:32:42 |
76.74 |
40 |
2895 |
卖出 |
| 09:32:45 |
76.71 |
24 |
2919 |
卖出 |
| 09:32:48 |
76.76 |
33 |
2952 |
买入 |
| 09:32:51 |
76.7 |
73 |
3025 |
卖出 |
| 09:32:54 |
76.67 |
14 |
3039 |
卖出 |
| 09:32:57 |
76.66 |
5 |
3044 |
卖出 |
| 09:33:00 |
76.7 |
85 |
3129 |
买入 |
| 09:33:03 |
76.74 |
13 |
3142 |
买入 |
| 09:33:06 |
76.7 |
27 |
3169 |
卖出 |
| 09:33:09 |
76.7 |
22 |
3191 |
卖出 |
| 09:33:12 |
76.77 |
26 |
3217 |
买入 |
| 09:33:15 |
76.71 |
237 |
3454 |
卖出 |
| 09:33:18 |
76.76 |
12 |
3466 |
买入 |
| 09:33:21 |
76.75 |
15 |
3481 |
买入 |
| 09:33:24 |
76.7 |
26 |
3507 |
卖出 |
| 09:33:27 |
76.75 |
59 |
3566 |
买入 |
| 09:33:30 |
76.75 |
42 |
3608 |
卖出 |
| 09:33:33 |
76.78 |
13 |
3621 |
买入 |
| 09:33:36 |
76.78 |
3 |
3624 |
买入 |
| 09:33:39 |
76.8 |
12 |
3636 |
买入 |
| 09:33:42 |
76.78 |
19 |
3655 |
卖出 |
| 09:33:45 |
76.92 |
7 |
3662 |
买入 |
| 09:33:51 |
76.93 |
42 |
3704 |
买入 |
| 09:33:54 |
76.93 |
107 |
3811 |
卖出 |
| 09:33:57 |
76.93 |
31 |
3842 |
卖出 |
| 09:34:00 |
76.84 |
51 |
3893 |
卖出 |
| 09:34:03 |
76.95 |
99 |
3992 |
买入 |
| 09:34:06 |
76.93 |
4 |
3996 |
卖出 |
| 09:34:09 |
76.93 |
38 |
4034 |
卖出 |
| 09:34:12 |
76.93 |
8 |
4042 |
卖出 |
| 09:34:15 |
76.93 |
1 |
4043 |
买入 |
| 09:34:18 |
76.85 |
34 |
4077 |
卖出 |
| 09:34:21 |
76.85 |
195 |
4272 |
卖出 |
| 09:34:24 |
76.84 |
6 |
4278 |
买入 |
| 09:34:27 |
76.75 |
68 |
4346 |
卖出 |
| 09:34:30 |
76.84 |
12 |
4358 |
买入 |
| 09:34:33 |
76.7 |
48 |
4406 |
卖出 |
| 09:34:36 |
76.69 |
10 |
4416 |
卖出 |
| 09:34:39 |
76.69 |
4 |
4420 |
卖出 |
| 09:34:42 |
76.65 |
35 |
4455 |
卖出 |
| 09:34:45 |
76.63 |
71 |
4526 |
卖出 |
| 09:34:48 |
76.63 |
13 |
4539 |
买入 |
| 09:34:51 |
76.59 |
8 |
4547 |
买入 |
| 09:34:54 |
76.57 |
10 |
4557 |
卖出 |
| 09:34:57 |
76.55 |
30 |
4587 |
卖出 |
| 09:35:00 |
76.55 |
9 |
4596 |
卖出 |
| 09:35:03 |
76.59 |
52 |
4648 |
买入 |
| 09:35:06 |
76.58 |
64 |
4712 |
卖出 |
| 09:35:09 |
76.6 |
9 |
4721 |
买入 |
| 09:35:12 |
76.71 |
66 |
4787 |
买入 |
| 09:35:15 |
76.8 |
3 |
4790 |
买入 |
| 09:35:18 |
76.58 |
70 |
4860 |
卖出 |
| 09:35:21 |
76.86 |
11 |
4871 |
买入 |
| 09:35:24 |
76.85 |
13 |
4884 |
卖出 |
| 09:35:27 |
76.85 |
49 |
4933 |
卖出 |
| 09:35:30 |
76.85 |
5 |
4938 |
卖出 |
| 09:35:36 |
76.97 |
6 |
4944 |
买入 |
| 09:35:39 |
76.8 |
44 |
4988 |
卖出 |
| 09:35:42 |
76.96 |
25 |
5013 |
买入 |
| 09:35:45 |
76.9 |
9 |
5022 |
卖出 |
| 09:35:48 |
76.97 |
17 |
5039 |
买入 |
| 09:35:51 |
76.86 |
5 |
5044 |
卖出 |
| 09:35:54 |
76.98 |
36 |
5080 |
买入 |
| 09:35:57 |
76.98 |
3 |
5083 |
买入 |
| 09:36:00 |
76.98 |
5 |
5088 |
买入 |
| 09:36:03 |
76.97 |
51 |
5139 |
卖出 |
| 09:36:06 |
77.05 |
76 |
5215 |
买入 |
| 09:36:09 |
77.01 |
2 |
5217 |
卖出 |
| 09:36:12 |
77.09 |
13 |
5230 |
买入 |
| 09:36:18 |
77.1 |
3 |
5233 |
卖出 |
| 09:36:21 |
77.05 |
36 |
5269 |
卖出 |
| 09:36:24 |
77.08 |
128 |
5397 |
买入 |
| 09:36:27 |
77 |
5 |
5402 |
卖出 |
| 09:36:30 |
77.09 |
12 |
5414 |
买入 |
| 09:36:33 |
76.93 |
8 |
5422 |
卖出 |
| 09:36:36 |
76.94 |
23 |
5445 |
买入 |
| 09:36:39 |
76.94 |
24 |
5469 |
买入 |
| 09:36:42 |
76.93 |
11 |
5480 |
卖出 |
| 09:36:45 |
76.93 |
40 |
5520 |
卖出 |
| 09:36:48 |
76.94 |
5 |
5525 |
买入 |
| 09:36:51 |
76.93 |
57 |
5582 |
卖出 |
| 09:36:54 |
76.93 |
33 |
5615 |
买入 |
| 09:36:57 |
76.98 |
28 |
5643 |
买入 |
| 09:37:03 |
76.95 |
8 |
5651 |
卖出 |
| 09:37:06 |
76.95 |
15 |
5666 |
卖出 |
| 09:37:09 |
76.94 |
14 |
5680 |
卖出 |
| 09:37:12 |
76.93 |
20 |
5700 |
卖出 |
| 09:37:15 |
76.95 |
6 |
5706 |
买入 |
| 09:37:18 |
76.94 |
17 |
5723 |
卖出 |
| 09:37:21 |
76.95 |
3 |
5726 |
买入 |
| 09:37:24 |
76.94 |
1 |
5727 |
卖出 |
| 09:37:27 |
76.9 |
3 |
5730 |
卖出 |
| 09:37:30 |
76.95 |
21 |
5751 |
买入 |
| 09:37:33 |
76.95 |
11 |
5762 |
卖出 |
| 09:37:36 |
76.95 |
9 |
5771 |
卖出 |
| 09:37:39 |
76.94 |
6 |
5777 |
卖出 |
| 09:37:42 |
76.95 |
5 |
5782 |
买入 |
| 09:37:45 |
76.87 |
30 |
5812 |
卖出 |
| 09:37:48 |
76.93 |
4 |
5816 |
买入 |
| 09:37:51 |
76.93 |
1 |
5817 |
卖出 |
| 09:37:54 |
76.87 |
57 |
5874 |
卖出 |
| 09:37:57 |
76.87 |
2 |
5876 |
卖出 |
| 09:38:00 |
76.87 |
1 |
5877 |
卖出 |
| 09:38:03 |
76.87 |
10 |
5887 |
卖出 |
| 09:38:06 |
76.87 |
7 |
5894 |
买入 |
| 09:38:09 |
76.9 |
20 |
5914 |
买入 |
| 09:38:12 |
76.9 |
14 |
5928 |
买入 |
| 09:38:15 |
76.9 |
22 |
5950 |
买入 |
| 09:38:18 |
76.88 |
11 |
5961 |
卖出 |
| 09:38:21 |
76.92 |
18 |
5979 |
买入 |
| 09:38:24 |
76.92 |
2 |
5981 |
买入 |
| 09:38:27 |
76.92 |
5 |
5986 |
卖出 |
| 09:38:30 |
76.92 |
11 |
5997 |
卖出 |
| 09:38:33 |
76.92 |
2 |
5999 |
卖出 |
| 09:38:36 |
76.92 |
1 |
6000 |
卖出 |
| 09:38:39 |
76.98 |
1 |
6001 |
买入 |
| 09:38:42 |
76.99 |
14 |
6015 |
买入 |
| 09:38:45 |
76.98 |
19 |
6034 |
卖出 |
| 09:38:48 |
76.98 |
32 |
6066 |
卖出 |
| 09:38:51 |
77 |
5 |
6071 |
买入 |
| 09:38:54 |
77.09 |
127 |
6198 |
买入 |
| 09:38:57 |
77.03 |
20 |
6218 |
卖出 |
| 09:39:00 |
77.1 |
1 |
6219 |
卖出 |
| 09:39:06 |
77.11 |
3 |
6222 |
卖出 |
| 09:39:09 |
77.11 |
10 |
6232 |
买入 |
| 09:39:12 |
77.18 |
11 |
6243 |
买入 |
| 09:39:15 |
77.03 |
8 |
6251 |
卖出 |
| 09:39:18 |
77.11 |
3 |
6254 |
买入 |
| 09:39:21 |
77.23 |
46 |
6300 |
买入 |
| 09:39:24 |
77.17 |
5 |
6305 |
卖出 |
| 09:39:27 |
77.17 |
149 |
6454 |
卖出 |
| 09:39:30 |
77.05 |
21 |
6475 |
买入 |
| 09:39:33 |
77 |
53 |
6528 |
卖出 |
| 09:39:36 |
77 |
19 |
6547 |
买入 |
| 09:39:39 |
77.01 |
18 |
6565 |
买入 |
| 09:39:42 |
76.9 |
100 |
6665 |
卖出 |
| 09:39:45 |
76.9 |
119 |
6784 |
卖出 |
| 09:39:48 |
76.9 |
9 |
6793 |
卖出 |
| 09:39:51 |
76.9 |
38 |
6831 |
卖出 |
| 09:39:57 |
77 |
6 |
6837 |
买入 |
| 09:40:00 |
76.9 |
40 |
6877 |
卖出 |
| 09:40:03 |
76.9 |
2 |
6879 |
卖出 |
| 09:40:06 |
76.91 |
2 |
6881 |
买入 |
| 09:40:09 |
76.9 |
34 |
6915 |
卖出 |
| 09:40:12 |
76.9 |
26 |
6941 |
卖出 |
| 09:40:15 |
76.84 |
44 |
6985 |
卖出 |
| 09:40:18 |
76.81 |
17 |
7002 |
卖出 |
| 09:40:21 |
76.89 |
42 |
7044 |
买入 |
| 09:40:24 |
76.84 |
9 |
7053 |
卖出 |
| 09:40:27 |
76.82 |
17 |
7070 |
卖出 |
| 09:40:30 |
76.78 |
53 |
7123 |
卖出 |
| 09:40:33 |
76.72 |
24 |
7147 |
卖出 |
| 09:40:36 |
76.68 |
99 |
7246 |
卖出 |
| 09:40:39 |
76.72 |
15 |
7261 |
买入 |
| 09:40:45 |
76.66 |
18 |
7279 |
卖出 |
| 09:40:48 |
76.61 |
16 |
7295 |
卖出 |
| 09:40:51 |
76.6 |
55 |
7350 |
卖出 |
| 09:40:54 |
76.61 |
72 |
7422 |
买入 |
| 09:40:57 |
76.6 |
33 |
7455 |
卖出 |
| 09:41:00 |
76.6 |
64 |
7519 |
卖出 |
| 09:41:03 |
76.67 |
12 |
7531 |
买入 |
| 09:41:06 |
76.65 |
54 |
7585 |
卖出 |
| 09:41:09 |
76.61 |
30 |
7615 |
卖出 |
| 09:41:12 |
76.61 |
5 |
7620 |
卖出 |
| 09:41:15 |
76.6 |
32 |
7652 |
卖出 |
| 09:41:18 |
76.57 |
51 |
7703 |
卖出 |
| 09:41:21 |
76.6 |
154 |
7857 |
买入 |
| 09:41:24 |
76.59 |
17 |
7874 |
买入 |
| 09:41:27 |
76.5 |
26 |
7900 |
卖出 |
| 09:41:30 |
76.5 |
197 |
8097 |
卖出 |
| 09:41:33 |
76.48 |
84 |
8181 |
卖出 |
| 09:41:36 |
76.43 |
13 |
8194 |
卖出 |
| 09:41:39 |
76.42 |
7 |
8201 |
卖出 |
| 09:41:42 |
76.42 |
8 |
8209 |
卖出 |
| 09:41:45 |
76.37 |
130 |
8339 |
卖出 |
| 09:41:48 |
76.36 |
49 |
8388 |
卖出 |
| 09:41:51 |
76.31 |
39 |
8427 |
卖出 |
| 09:41:54 |
76 |
691 |
9118 |
卖出 |
| 09:41:57 |
76 |
168 |
9286 |
买入 |
| 09:42:00 |
76.25 |
105 |
9391 |
买入 |
| 09:42:03 |
76.22 |
23 |
9414 |
卖出 |
| 09:42:06 |
76.01 |
25 |
9439 |
买入 |
| 09:42:09 |
76.01 |
60 |
9499 |
卖出 |
| 09:42:12 |
76.03 |
18 |
9517 |
买入 |
| 09:42:15 |
76.01 |
72 |
9589 |
卖出 |
| 09:42:18 |
76.01 |
76 |
9665 |
卖出 |
| 09:42:21 |
76.01 |
270 |
9935 |
卖出 |
| 09:42:24 |
76.01 |
66 |
10001 |
买入 |
| 09:42:27 |
76 |
56 |
10057 |
卖出 |
| 09:42:30 |
76.01 |
27 |
10084 |
买入 |
| 09:42:33 |
76.01 |
19 |
10103 |
卖出 |
| 09:42:36 |
76.01 |
16 |
10119 |
卖出 |
| 09:42:39 |
76.01 |
5 |
10124 |
卖出 |
| 09:42:42 |
76.02 |
18 |
10142 |
卖出 |
| 09:42:45 |
76.17 |
16 |
10158 |
买入 |
| 09:42:48 |
76.07 |
13 |
10171 |
卖出 |
| 09:42:51 |
76.07 |
34 |
10205 |
卖出 |
| 09:42:54 |
76.17 |
27 |
10232 |
买入 |
| 09:42:57 |
76.16 |
21 |
10253 |
卖出 |
| 09:43:00 |
76.2 |
3 |
10256 |
买入 |
| 09:43:03 |
76.2 |
3 |
10259 |
卖出 |
| 09:43:06 |
76.2 |
3 |
10262 |
卖出 |
| 09:43:09 |
76.2 |
11 |
10273 |
卖出 |
| 09:43:12 |
76.2 |
8 |
10281 |
买入 |
| 09:43:15 |
76.17 |
17 |
10298 |
卖出 |
| 09:43:18 |
76.2 |
11 |
10309 |
买入 |
| 09:43:21 |
76.2 |
29 |
10338 |
买入 |
| 09:43:24 |
76.23 |
5 |
10343 |
买入 |
| 09:43:27 |
76.19 |
18 |
10361 |
卖出 |
| 09:43:30 |
76.2 |
1 |
10362 |
卖出 |
| 09:43:33 |
76.24 |
8 |
10370 |
买入 |
| 09:43:36 |
76.2 |
8 |
10378 |
卖出 |
| 09:43:39 |
76.2 |
17 |
10395 |
买入 |
| 09:43:42 |
76.2 |
43 |
10438 |
买入 |
| 09:43:45 |
76.2 |
36 |
10474 |
买入 |
| 09:43:48 |
76.2 |
28 |
10502 |
买入 |
| 09:43:51 |
76.19 |
79 |
10581 |
卖出 |
| 09:43:54 |
76.19 |
22 |
10603 |
卖出 |
| 09:43:57 |
76.19 |
34 |
10637 |
买入 |
| 09:44:00 |
76.17 |
2 |
10639 |
卖出 |
| 09:44:03 |
76.13 |
21 |
10660 |
卖出 |
| 09:44:06 |
76.07 |
116 |
10776 |
卖出 |
| 09:44:09 |
76.04 |
17 |
10793 |
卖出 |
| 09:44:12 |
76.04 |
19 |
10812 |
卖出 |
| 09:44:15 |
76.03 |
13 |
10825 |
卖出 |
| 09:44:18 |
76.03 |
83 |
10908 |
卖出 |
| 09:44:21 |
76.03 |
72 |
10980 |
买入 |
| 09:44:24 |
76.01 |
29 |
11009 |
卖出 |
| 09:44:27 |
76.01 |
38 |
11047 |
卖出 |
| 09:44:30 |
76.01 |
43 |
11090 |
买入 |
| 09:44:33 |
76 |
41 |
11131 |
卖出 |
| 09:44:36 |
76.01 |
63 |
11194 |
买入 |
| 09:44:39 |
76.01 |
33 |
11227 |
卖出 |
| 09:44:42 |
76.01 |
41 |
11268 |
买入 |
| 09:44:45 |
76 |
53 |
11321 |
卖出 |
| 09:44:48 |
76.01 |
27 |
11348 |
买入 |
| 09:44:51 |
76.01 |
50 |
11398 |
买入 |