冠石科技[605588]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
36.6 |
9 |
9 |
集合竞价 |
| 09:15:47 |
36.14 |
24 |
24 |
集合竞价 |
| 09:15:59 |
36.6 |
9 |
9 |
集合竞价 |
| 09:16:11 |
36.05 |
34 |
34 |
集合竞价 |
| 09:16:17 |
36.6 |
9 |
9 |
集合竞价 |
| 09:18:02 |
36.67 |
9 |
9 |
集合竞价 |
| 09:18:20 |
36.6 |
9 |
9 |
集合竞价 |
| 09:22:56 |
36.92 |
14 |
14 |
集合竞价 |
| 09:23:29 |
36.91 |
14 |
14 |
集合竞价 |
| 09:23:44 |
36.6 |
23 |
23 |
集合竞价 |
| 09:24:50 |
36.51 |
37 |
37 |
集合竞价 |
| 09:25:03 |
36.51 |
37 |
74 |
卖出 |
| 09:30:03 |
36.52 |
2 |
76 |
买入 |
| 09:30:06 |
36.51 |
13 |
89 |
卖出 |
| 09:30:09 |
36.46 |
11 |
100 |
卖出 |
| 09:30:12 |
36.46 |
1 |
101 |
买入 |
| 09:30:15 |
36.46 |
4 |
105 |
买入 |
| 09:30:18 |
36.6 |
7 |
112 |
买入 |
| 09:30:44 |
36.46 |
1 |
113 |
卖出 |
| 09:31:08 |
36.46 |
1 |
114 |
卖出 |
| 09:31:11 |
36.6 |
6 |
120 |
买入 |
| 09:31:14 |
36.46 |
1 |
121 |
卖出 |
| 09:31:44 |
36.59 |
1 |
122 |
买入 |
| 09:31:47 |
36.59 |
2 |
124 |
买入 |
| 09:31:56 |
36.6 |
1 |
125 |
买入 |
| 09:32:05 |
36.67 |
1 |
126 |
买入 |
| 09:32:08 |
36.6 |
2 |
128 |
卖出 |
| 09:32:41 |
36.61 |
9 |
137 |
卖出 |
| 09:32:59 |
36.6 |
2 |
139 |
卖出 |
| 09:33:02 |
36.6 |
1 |
140 |
卖出 |
| 09:33:17 |
36.6 |
1 |
141 |
买入 |
| 09:33:23 |
36.6 |
2 |
143 |
买入 |
| 09:33:26 |
36.7 |
13 |
156 |
买入 |
| 09:34:32 |
36.63 |
1 |
157 |
卖出 |
| 09:34:56 |
36.65 |
1 |
158 |
买入 |
| 09:34:59 |
36.62 |
3 |
161 |
卖出 |
| 09:35:05 |
36.6 |
1 |
162 |
卖出 |
| 09:35:08 |
36.6 |
2 |
164 |
卖出 |
| 09:35:11 |
36.6 |
16 |
180 |
卖出 |
| 09:35:23 |
36.56 |
1 |
181 |
卖出 |
| 09:35:44 |
36.59 |
3 |
184 |
买入 |
| 09:36:17 |
36.54 |
3 |
187 |
卖出 |
| 09:36:56 |
36.54 |
9 |
196 |
卖出 |
| 09:36:59 |
36.59 |
6 |
202 |
买入 |
| 09:37:02 |
36.59 |
1 |
203 |
买入 |
| 09:37:14 |
36.6 |
14 |
217 |
买入 |
| 09:37:17 |
36.6 |
4 |
221 |
买入 |
| 09:37:20 |
36.6 |
9 |
230 |
买入 |
| 09:38:32 |
36.6 |
4 |
234 |
卖出 |
| 09:39:05 |
36.59 |
8 |
242 |
卖出 |
| 09:39:09 |
36.59 |
2 |
244 |
卖出 |
| 09:39:11 |
36.53 |
2 |
246 |
卖出 |
| 09:39:26 |
36.53 |
1 |
247 |
卖出 |
| 09:39:39 |
36.53 |
6 |
253 |
卖出 |
| 09:40:17 |
36.53 |
2 |
255 |
卖出 |
| 09:40:47 |
36.53 |
1 |
256 |
卖出 |
| 09:41:12 |
36.53 |
2 |
258 |
卖出 |
| 09:41:15 |
36.53 |
4 |
262 |
卖出 |
| 09:41:30 |
36.52 |
2 |
264 |
卖出 |
| 09:41:36 |
36.51 |
40 |
304 |
卖出 |
| 09:41:38 |
36.51 |
5 |
309 |
卖出 |
| 09:41:44 |
36.5 |
50 |
359 |
卖出 |
| 09:41:47 |
36.5 |
17 |
376 |
卖出 |
| 09:41:54 |
36.47 |
1 |
377 |
卖出 |
| 09:42:06 |
36.46 |
3 |
380 |
卖出 |
| 09:42:09 |
36.4 |
24 |
404 |
卖出 |
| 09:42:12 |
36.36 |
7 |
411 |
卖出 |
| 09:42:20 |
36.39 |
5 |
416 |
买入 |
| 09:42:24 |
36.34 |
9 |
425 |
卖出 |
| 09:42:27 |
36.34 |
1 |
426 |
卖出 |
| 09:42:30 |
36.36 |
1 |
427 |
买入 |
| 09:42:33 |
36.36 |
1 |
428 |
买入 |
| 09:42:39 |
36.34 |
11 |
439 |
卖出 |
| 09:42:42 |
36.3 |
9 |
448 |
卖出 |
| 09:42:45 |
36.3 |
9 |
457 |
卖出 |
| 09:42:54 |
36.3 |
1 |
458 |
买入 |
| 09:43:03 |
36.3 |
1 |
459 |
买入 |
| 09:43:15 |
36.3 |
1 |
460 |
买入 |
| 09:43:21 |
36.38 |
8 |
468 |
买入 |
| 09:43:27 |
36.27 |
14 |
482 |
卖出 |
| 09:43:30 |
36.38 |
1 |
483 |
买入 |
| 09:43:36 |
36.38 |
3 |
486 |
买入 |
| 09:44:06 |
36.38 |
2 |
488 |
卖出 |
| 09:44:15 |
36.29 |
13 |
501 |
卖出 |
| 09:45:06 |
36.3 |
1 |
502 |
卖出 |
| 09:45:12 |
36.31 |
6 |
508 |
卖出 |
| 09:45:30 |
36.35 |
10 |
518 |
买入 |
| 09:45:42 |
36.35 |
7 |
525 |
买入 |
| 09:45:54 |
36.35 |
1 |
526 |
卖出 |
| 09:46:09 |
36.32 |
1 |
527 |
卖出 |
| 09:46:39 |
36.32 |
2 |
529 |
卖出 |
| 09:46:48 |
36.32 |
1 |
530 |
买入 |
| 09:46:57 |
36.33 |
3 |
533 |
卖出 |
| 09:47:06 |
36.33 |
2 |
535 |
卖出 |
| 09:47:18 |
36.33 |
4 |
539 |
卖出 |
| 09:47:30 |
36.34 |
1 |
540 |
买入 |
| 09:47:48 |
36.37 |
2 |
542 |
买入 |
| 09:47:51 |
36.37 |
3 |
545 |
买入 |
| 09:47:54 |
36.37 |
15 |
560 |
买入 |
| 09:48:33 |
36.36 |
12 |
572 |
卖出 |
| 09:48:42 |
36.36 |
1 |
573 |
卖出 |
| 09:49:09 |
36.36 |
23 |
596 |
卖出 |
| 09:50:21 |
36.4 |
1 |
597 |
卖出 |
| 09:50:30 |
36.39 |
14 |
611 |
卖出 |
| 09:51:09 |
36.39 |
20 |
631 |
卖出 |
| 09:52:45 |
36.38 |
4 |
635 |
卖出 |
| 09:53:21 |
36.4 |
2 |
637 |
买入 |
| 09:53:30 |
36.4 |
1 |
638 |
卖出 |
| 09:54:00 |
36.52 |
19 |
657 |
买入 |
| 09:54:03 |
36.5 |
2 |
659 |
卖出 |
| 09:54:09 |
36.5 |
3 |
662 |
买入 |
| 09:54:15 |
36.52 |
4 |
666 |
买入 |
| 09:55:06 |
36.5 |
22 |
688 |
卖出 |
| 09:55:12 |
36.5 |
1 |
689 |
买入 |
| 09:56:06 |
36.5 |
2 |
691 |
买入 |
| 09:57:03 |
36.61 |
7 |
698 |
买入 |
| 09:57:18 |
36.46 |
2 |
700 |
卖出 |
| 09:58:15 |
36.6 |
1 |
701 |
买入 |
| 09:59:09 |
36.58 |
2 |
703 |
卖出 |
| 09:59:36 |
36.57 |
5 |
708 |
买入 |
| 10:00:21 |
36.43 |
10 |
718 |
卖出 |
| 10:01:18 |
36.54 |
1 |
719 |
买入 |
| 10:01:21 |
36.43 |
4 |
723 |
卖出 |
| 10:01:30 |
36.43 |
1 |
724 |
买入 |
| 10:02:03 |
36.41 |
5 |
729 |
卖出 |
| 10:02:36 |
36.56 |
1 |
730 |
买入 |
| 10:03:03 |
36.56 |
3 |
733 |
买入 |
| 10:03:06 |
36.56 |
3 |
736 |
卖出 |
| 10:03:09 |
36.55 |
1 |
737 |
卖出 |
| 10:04:30 |
36.54 |
1 |
738 |
买入 |
| 10:04:39 |
36.54 |
2 |
740 |
买入 |
| 10:05:03 |
36.42 |
17 |
757 |
卖出 |
| 10:08:15 |
36.43 |
15 |
772 |
卖出 |
| 10:09:24 |
36.55 |
7 |
779 |
买入 |
| 10:09:45 |
36.56 |
1 |
780 |
买入 |
| 10:09:48 |
36.59 |
3 |
783 |
买入 |
| 10:10:51 |
36.59 |
1 |
784 |
买入 |
| 10:10:54 |
36.59 |
1 |
785 |
买入 |
| 10:11:03 |
36.59 |
1 |
786 |
卖出 |
| 10:11:12 |
36.61 |
30 |
816 |
买入 |
| 10:12:27 |
36.5 |
4 |
820 |
卖出 |
| 10:12:33 |
36.61 |
1 |
821 |
买入 |
| 10:13:06 |
36.59 |
5 |
826 |
卖出 |
| 10:15:06 |
36.58 |
1 |
827 |
卖出 |
| 10:16:18 |
36.56 |
1 |
828 |
买入 |
| 10:16:33 |
36.56 |
7 |
835 |
买入 |
| 10:17:45 |
36.56 |
2 |
837 |
买入 |
| 10:18:27 |
36.55 |
1 |
838 |
买入 |
| 10:18:39 |
36.55 |
1 |
839 |
买入 |
| 10:19:06 |
36.52 |
1 |
840 |
卖出 |
| 10:19:39 |
36.56 |
1 |
841 |
买入 |
| 10:20:36 |
36.48 |
14 |
855 |
卖出 |
| 10:22:00 |
36.44 |
20 |
875 |
卖出 |
| 10:23:30 |
36.59 |
15 |
890 |
买入 |
| 10:23:33 |
36.59 |
1 |
891 |
买入 |
| 10:23:36 |
36.6 |
1 |
892 |
买入 |
| 10:23:45 |
36.59 |
1 |
893 |
卖出 |
| 10:23:51 |
36.59 |
1 |
894 |
买入 |
| 10:24:09 |
36.59 |
1 |
895 |
买入 |
| 10:25:00 |
36.48 |
1 |
896 |
卖出 |
| 10:25:06 |
36.48 |
1 |
897 |
买入 |
| 10:25:15 |
36.48 |
1 |
898 |
买入 |
| 10:25:21 |
36.46 |
12 |
910 |
卖出 |
| 10:25:30 |
36.45 |
2 |
912 |
卖出 |
| 10:25:57 |
36.48 |
21 |
933 |
买入 |
| 10:26:21 |
36.48 |
1 |
934 |
买入 |
| 10:27:36 |
36.48 |
28 |
962 |
买入 |
| 10:30:00 |
36.5 |
1 |
963 |
买入 |
| 10:31:06 |
36.5 |
1 |
964 |
买入 |
| 10:32:24 |
36.45 |
20 |
984 |
卖出 |
| 10:35:00 |
36.47 |
1 |
985 |
卖出 |
| 10:35:21 |
36.58 |
1 |
986 |
买入 |
| 10:36:57 |
36.58 |
1 |
987 |
买入 |
| 10:39:06 |
36.48 |
1 |
988 |
卖出 |
| 10:39:45 |
36.58 |
1 |
989 |
买入 |
| 10:41:42 |
36.49 |
1 |
990 |
卖出 |
| 10:41:45 |
36.49 |
1 |
991 |
卖出 |
| 10:43:03 |
36.57 |
1 |
992 |
买入 |
| 10:43:33 |
36.49 |
1 |
993 |
卖出 |
| 10:43:36 |
36.58 |
1 |
994 |
买入 |
| 10:43:51 |
36.58 |
10 |
1004 |
买入 |
| 10:45:18 |
36.58 |
1 |
1005 |
买入 |
| 10:46:21 |
36.58 |
2 |
1007 |
买入 |
| 10:49:51 |
36.57 |
5 |
1012 |
买入 |
| 10:50:09 |
36.58 |
1 |
1013 |
买入 |
| 10:50:18 |
36.57 |
5 |
1018 |
卖出 |
| 10:50:33 |
36.58 |
1 |
1019 |
买入 |
| 10:51:54 |
36.58 |
1 |
1020 |
买入 |
| 10:52:33 |
36.59 |
11 |
1031 |
买入 |
| 10:52:48 |
36.59 |
10 |
1041 |
卖出 |
| 10:52:51 |
36.6 |
11 |
1052 |
买入 |
| 10:53:03 |
36.6 |
2 |
1054 |
买入 |
| 10:53:30 |
36.63 |
33 |
1087 |
买入 |
| 10:53:36 |
36.63 |
1 |
1088 |
买入 |
| 10:54:18 |
36.63 |
28 |
1116 |
买入 |
| 10:54:21 |
36.65 |
1 |
1117 |
买入 |
| 10:54:27 |
36.63 |
3 |
1120 |
卖出 |
| 10:54:45 |
36.65 |
2 |
1122 |
买入 |
| 10:54:48 |
36.65 |
3 |
1125 |
买入 |
| 10:55:00 |
36.65 |
1 |
1126 |
买入 |
| 10:55:24 |
36.64 |
10 |
1136 |
买入 |
| 10:56:39 |
36.64 |
2 |
1138 |
卖出 |
| 10:57:06 |
36.64 |
2 |
1140 |
卖出 |
| 10:57:12 |
36.64 |
3 |
1143 |
卖出 |
| 10:57:21 |
36.65 |
11 |
1154 |
买入 |
| 10:57:24 |
36.64 |
25 |
1179 |
卖出 |
| 10:57:36 |
36.64 |
4 |
1183 |
卖出 |
| 10:58:09 |
36.63 |
3 |
1186 |
卖出 |
| 10:58:27 |
36.63 |
25 |
1211 |
卖出 |
| 10:58:45 |
36.61 |
2 |
1213 |
卖出 |
| 11:00:09 |
36.63 |
1 |
1214 |
买入 |
| 11:00:15 |
36.63 |
1 |
1215 |
买入 |
| 11:01:06 |
36.64 |
1 |
1216 |
买入 |
| 11:01:30 |
36.64 |
1 |
1217 |
买入 |
| 11:02:18 |
36.58 |
13 |
1230 |
卖出 |
| 11:02:45 |
36.58 |
5 |
1235 |
卖出 |
| 11:08:57 |
36.58 |
1 |
1236 |
卖出 |
| 11:09:12 |
36.58 |
6 |
1242 |
卖出 |
| 11:10:03 |
36.58 |
3 |
1245 |
买入 |
| 11:10:12 |
36.58 |
1 |
1246 |
买入 |
| 11:10:33 |
36.64 |
1 |
1247 |
买入 |
| 11:11:39 |
36.64 |
2 |
1249 |
买入 |
| 11:14:45 |
36.63 |
1 |
1250 |
买入 |
| 11:16:18 |
36.56 |
10 |
1260 |
卖出 |
| 11:17:00 |
36.55 |
2 |
1262 |
卖出 |
| 11:17:03 |
36.56 |
9 |
1271 |
买入 |
| 11:17:21 |
36.56 |
8 |
1279 |
买入 |
| 11:19:06 |
36.54 |
5 |
1284 |
卖出 |
| 11:20:24 |
36.63 |
3 |
1287 |
买入 |
| 11:20:39 |
36.62 |
5 |
1292 |
买入 |
| 11:20:45 |
36.62 |
3 |
1295 |
买入 |
| 11:21:45 |
36.62 |
1 |
1296 |
买入 |
| 11:22:54 |
36.62 |
1 |
1297 |
买入 |
| 11:23:24 |
36.54 |
5 |
1302 |
卖出 |
| 11:24:09 |
36.62 |
1 |
1303 |
买入 |
| 11:24:12 |
36.62 |
1 |
1304 |
买入 |
| 11:29:21 |
36.62 |
1 |
1305 |
买入 |
| 13:00:03 |
36.62 |
11 |
1316 |
买入 |
| 13:00:09 |
36.62 |
9 |
1325 |
买入 |
| 13:01:09 |
36.63 |
1 |
1326 |
买入 |
| 13:01:24 |
36.59 |
1 |
1327 |
卖出 |
| 13:02:21 |
36.58 |
2 |
1329 |
卖出 |
| 13:03:06 |
36.58 |
6 |
1335 |
卖出 |
| 13:04:03 |
36.58 |
3 |
1338 |
卖出 |
| 13:04:12 |
36.58 |
5 |
1343 |
买入 |
| 13:04:21 |
36.58 |
1 |
1344 |
买入 |
| 13:04:33 |
36.58 |
2 |
1346 |
买入 |
| 13:04:36 |
36.63 |
4 |
1350 |
买入 |
| 13:05:06 |
36.63 |
2 |
1352 |
买入 |
| 13:05:09 |
36.63 |
7 |
1359 |
买入 |
| 13:05:12 |
36.64 |
7 |
1366 |
买入 |
| 13:05:15 |
36.64 |
11 |
1377 |
买入 |
| 13:05:24 |
36.63 |
2 |
1379 |
卖出 |
| 13:05:27 |
36.64 |
9 |
1388 |
买入 |
| 13:05:30 |
36.65 |
1 |
1389 |
买入 |
| 13:05:33 |
36.65 |
26 |
1415 |
买入 |
| 13:05:51 |
36.65 |
20 |
1435 |
买入 |
| 13:06:09 |
36.67 |
2 |
1437 |
买入 |
| 13:06:12 |
36.67 |
1 |
1438 |
买入 |
| 13:06:57 |
36.67 |
3 |
1441 |
买入 |
| 13:08:18 |
36.65 |
1 |
1442 |
卖出 |
| 13:09:24 |
36.67 |
1 |
1443 |
买入 |
| 13:10:15 |
36.67 |
1 |
1444 |
买入 |
| 13:10:18 |
36.67 |
1 |
1445 |
买入 |
| 13:11:51 |
36.67 |
8 |
1453 |
买入 |
| 13:14:03 |
36.67 |
2 |
1455 |
买入 |
| 13:14:06 |
36.69 |
3 |
1458 |
买入 |
| 13:14:09 |
36.69 |
3 |
1461 |
买入 |
| 13:14:12 |
36.69 |
1 |
1462 |
买入 |
| 13:14:15 |
36.69 |
1 |
1463 |
买入 |
| 13:15:42 |
36.64 |
1 |
1464 |
卖出 |
| 13:15:48 |
36.64 |
4 |
1468 |
卖出 |
| 13:16:06 |
36.66 |
1 |
1469 |
买入 |
| 13:16:21 |
36.64 |
2 |
1471 |
卖出 |
| 13:16:54 |
36.64 |
2 |
1473 |
卖出 |
| 13:17:33 |
36.64 |
2 |
1475 |
卖出 |
| 13:18:18 |
36.64 |
1 |
1476 |
卖出 |
| 13:18:21 |
36.64 |
2 |
1478 |
买入 |
| 13:19:57 |
36.59 |
3 |
1481 |
卖出 |
| 13:20:15 |
36.64 |
1 |
1482 |
买入 |
| 13:21:18 |
36.64 |
1 |
1483 |
买入 |
| 13:22:45 |
36.64 |
1 |
1484 |
买入 |
| 13:23:12 |
36.64 |
52 |
1536 |
买入 |
| 13:23:36 |
36.64 |
1 |
1537 |
买入 |
| 13:24:03 |
36.64 |
1 |
1538 |
买入 |
| 13:24:21 |
36.6 |
3 |
1541 |
卖出 |
| 13:25:39 |
36.6 |
3 |
1544 |
卖出 |
| 13:26:30 |
36.6 |
1 |
1545 |
卖出 |
| 13:28:30 |
36.64 |
1 |
1546 |
买入 |
| 13:28:36 |
36.61 |
7 |
1553 |
卖出 |
| 13:28:54 |
36.64 |
2 |
1555 |
买入 |
| 13:29:27 |
36.64 |
4 |
1559 |
卖出 |
| 13:29:30 |
36.65 |
1 |
1560 |
买入 |
| 13:29:33 |
36.66 |
30 |
1590 |
买入 |
| 13:29:42 |
36.69 |
3 |
1593 |
买入 |
| 13:29:57 |
36.7 |
35 |
1628 |
买入 |
| 13:30:03 |
36.7 |
4 |
1632 |
卖出 |
| 13:30:09 |
36.7 |
1 |
1633 |
买入 |
| 13:30:12 |
36.72 |
1 |
1634 |
买入 |
| 13:32:54 |
36.66 |
1 |
1635 |
卖出 |