寒锐钴业[300618]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
76.39 |
1 |
1 |
集合竞价 |
09:18:03 |
76.4 |
46 |
46 |
集合竞价 |
09:18:12 |
76.42 |
46 |
46 |
集合竞价 |
09:18:21 |
76.44 |
46 |
46 |
集合竞价 |
09:19:24 |
76.45 |
47 |
47 |
集合竞价 |
09:19:42 |
76.44 |
65 |
65 |
集合竞价 |
09:20:00 |
76.45 |
75 |
75 |
集合竞价 |
09:20:03 |
76.46 |
75 |
75 |
集合竞价 |
09:20:21 |
76.47 |
75 |
75 |
集合竞价 |
09:21:06 |
76.48 |
75 |
75 |
集合竞价 |
09:24:15 |
76.5 |
111 |
111 |
集合竞价 |
09:25:03 |
76.55 |
134 |
245 |
卖出 |
09:30:03 |
76.55 |
63 |
308 |
卖出 |
09:30:06 |
76.52 |
87 |
395 |
卖出 |
09:30:09 |
76.52 |
179 |
574 |
卖出 |
09:30:12 |
76.5 |
8 |
582 |
卖出 |
09:30:15 |
76.48 |
71 |
653 |
卖出 |
09:30:18 |
76.44 |
153 |
806 |
卖出 |
09:30:21 |
76.38 |
135 |
941 |
卖出 |
09:30:24 |
76.28 |
13 |
954 |
卖出 |
09:30:27 |
76.18 |
21 |
975 |
卖出 |
09:30:30 |
76.2 |
27 |
1002 |
买入 |
09:30:33 |
76.18 |
60 |
1062 |
买入 |
09:30:36 |
76.28 |
34 |
1096 |
买入 |
09:30:39 |
76.3 |
3 |
1099 |
卖出 |
09:30:42 |
76.35 |
34 |
1133 |
买入 |
09:30:45 |
76.32 |
4 |
1137 |
卖出 |
09:30:48 |
76.35 |
6 |
1143 |
买入 |
09:30:51 |
76.35 |
11 |
1154 |
卖出 |
09:30:54 |
76.35 |
12 |
1166 |
卖出 |
09:30:57 |
76.4 |
21 |
1187 |
买入 |
09:31:00 |
76.34 |
17 |
1204 |
卖出 |
09:31:03 |
76.37 |
17 |
1221 |
买入 |
09:31:06 |
76.41 |
18 |
1239 |
买入 |
09:31:09 |
76.43 |
14 |
1253 |
买入 |
09:31:12 |
76.42 |
2 |
1255 |
卖出 |
09:31:15 |
76.42 |
2 |
1257 |
卖出 |
09:31:18 |
76.45 |
54 |
1311 |
买入 |
09:31:21 |
76.4 |
13 |
1324 |
卖出 |
09:31:24 |
76.4 |
12 |
1336 |
卖出 |
09:31:27 |
76.4 |
17 |
1353 |
买入 |
09:31:30 |
76.43 |
48 |
1401 |
买入 |
09:31:33 |
76.43 |
38 |
1439 |
卖出 |
09:31:36 |
76.41 |
31 |
1470 |
卖出 |
09:31:39 |
76.39 |
24 |
1494 |
卖出 |
09:31:42 |
76.39 |
8 |
1502 |
卖出 |
09:31:45 |
76.4 |
7 |
1509 |
买入 |
09:31:48 |
76.4 |
26 |
1535 |
买入 |
09:31:51 |
76.4 |
10 |
1545 |
卖出 |
09:31:54 |
76.43 |
6 |
1551 |
买入 |
09:31:57 |
76.4 |
36 |
1587 |
卖出 |
09:32:00 |
76.41 |
27 |
1614 |
买入 |
09:32:03 |
76.45 |
12 |
1626 |
买入 |
09:32:06 |
76.45 |
28 |
1654 |
买入 |
09:32:09 |
76.43 |
7 |
1661 |
卖出 |
09:32:12 |
76.36 |
23 |
1684 |
卖出 |
09:32:15 |
76.3 |
66 |
1750 |
卖出 |
09:32:18 |
76.31 |
4 |
1754 |
买入 |
09:32:21 |
76.31 |
8 |
1762 |
买入 |
09:32:24 |
76.2 |
14 |
1776 |
卖出 |
09:32:27 |
76.2 |
45 |
1821 |
买入 |
09:32:30 |
76.2 |
6 |
1827 |
买入 |
09:32:33 |
76.19 |
54 |
1881 |
卖出 |
09:32:36 |
76.3 |
1 |
1882 |
买入 |
09:32:39 |
76.32 |
13 |
1895 |
买入 |
09:32:42 |
76.2 |
5 |
1900 |
卖出 |
09:32:48 |
76.32 |
1 |
1901 |
卖出 |
09:32:54 |
76.32 |
14 |
1915 |
卖出 |
09:32:57 |
76.31 |
3 |
1918 |
卖出 |
09:33:00 |
76.31 |
2 |
1920 |
卖出 |
09:33:03 |
76.32 |
25 |
1945 |
买入 |
09:33:06 |
76.47 |
89 |
2034 |
买入 |
09:33:09 |
76.55 |
39 |
2073 |
买入 |
09:33:12 |
76.35 |
35 |
2108 |
卖出 |
09:33:15 |
76.55 |
19 |
2127 |
卖出 |
09:33:18 |
76.68 |
3 |
2130 |
买入 |
09:33:21 |
76.55 |
2 |
2132 |
卖出 |
09:33:27 |
76.59 |
16 |
2148 |
买入 |
09:33:30 |
76.55 |
19 |
2167 |
卖出 |
09:33:33 |
76.61 |
23 |
2190 |
买入 |
09:33:36 |
76.59 |
3 |
2193 |
卖出 |
09:33:39 |
76.67 |
55 |
2248 |
买入 |
09:33:42 |
76.68 |
15 |
2263 |
买入 |
09:33:45 |
76.7 |
4 |
2267 |
买入 |
09:33:48 |
76.63 |
3 |
2270 |
卖出 |
09:33:51 |
76.79 |
3 |
2273 |
买入 |
09:33:54 |
76.7 |
6 |
2279 |
卖出 |
09:33:57 |
76.8 |
2 |
2281 |
买入 |
09:34:00 |
76.68 |
10 |
2291 |
卖出 |
09:34:03 |
76.8 |
36 |
2327 |
买入 |
09:34:06 |
76.68 |
8 |
2335 |
卖出 |
09:34:09 |
76.7 |
32 |
2367 |
买入 |
09:34:12 |
76.66 |
31 |
2398 |
卖出 |
09:34:15 |
76.59 |
121 |
2519 |
卖出 |
09:34:18 |
76.75 |
54 |
2573 |
买入 |
09:34:21 |
76.6 |
7 |
2580 |
买入 |
09:34:24 |
76.68 |
11 |
2591 |
买入 |
09:34:27 |
76.5 |
8 |
2599 |
卖出 |
09:34:30 |
76.5 |
1 |
2600 |
卖出 |
09:34:33 |
76.58 |
8 |
2608 |
买入 |
09:34:36 |
76.55 |
4 |
2612 |
买入 |
09:34:45 |
76.48 |
18 |
2630 |
卖出 |
09:34:48 |
76.63 |
22 |
2652 |
买入 |
09:34:51 |
76.55 |
5 |
2657 |
卖出 |
09:34:54 |
76.5 |
2 |
2659 |
卖出 |
09:34:57 |
76.55 |
13 |
2672 |
买入 |
09:35:00 |
76.53 |
5 |
2677 |
卖出 |
09:35:03 |
76.53 |
5 |
2682 |
买入 |
09:35:06 |
76.49 |
49 |
2731 |
卖出 |
09:35:09 |
76.49 |
3 |
2734 |
卖出 |
09:35:12 |
76.48 |
5 |
2739 |
卖出 |
09:35:15 |
76.48 |
5 |
2744 |
卖出 |
09:35:18 |
76.49 |
16 |
2760 |
买入 |
09:35:21 |
76.48 |
15 |
2775 |
卖出 |
09:35:24 |
76.47 |
9 |
2784 |
卖出 |
09:35:27 |
76.46 |
3 |
2787 |
卖出 |
09:35:30 |
76.4 |
10 |
2797 |
卖出 |
09:35:33 |
76.39 |
45 |
2842 |
卖出 |
09:35:36 |
76.4 |
1 |
2843 |
买入 |
09:35:39 |
76.4 |
4 |
2847 |
卖出 |
09:35:45 |
76.44 |
46 |
2893 |
买入 |
09:35:48 |
76.44 |
1 |
2894 |
卖出 |
09:35:51 |
76.48 |
9 |
2903 |
买入 |
09:35:57 |
76.48 |
21 |
2924 |
买入 |
09:36:03 |
76.47 |
27 |
2951 |
卖出 |
09:36:06 |
76.47 |
2 |
2953 |
卖出 |
09:36:09 |
76.44 |
1 |
2954 |
卖出 |
09:36:12 |
76.4 |
25 |
2979 |
卖出 |
09:36:15 |
76.34 |
269 |
3248 |
卖出 |
09:36:18 |
76.34 |
3 |
3251 |
买入 |
09:36:21 |
76.33 |
6 |
3257 |
买入 |
09:36:24 |
76.25 |
1 |
3258 |
卖出 |
09:36:27 |
76.31 |
2 |
3260 |
买入 |
09:36:30 |
76.31 |
10 |
3270 |
买入 |
09:36:36 |
76.33 |
11 |
3281 |
买入 |
09:36:39 |
76.33 |
2 |
3283 |
卖出 |
09:36:42 |
76.33 |
4 |
3287 |
卖出 |
09:36:45 |
76.39 |
1 |
3288 |
买入 |
09:36:48 |
76.33 |
3 |
3291 |
卖出 |
09:37:00 |
76.33 |
51 |
3342 |
卖出 |
09:37:03 |
76.31 |
4 |
3346 |
卖出 |
09:37:06 |
76.32 |
10 |
3356 |
买入 |
09:37:09 |
76.31 |
3 |
3359 |
卖出 |
09:37:12 |
76.31 |
4 |
3363 |
卖出 |
09:37:15 |
76.3 |
16 |
3379 |
卖出 |
09:37:18 |
76.28 |
6 |
3385 |
卖出 |
09:37:24 |
76.28 |
11 |
3396 |
买入 |
09:37:27 |
76.28 |
2 |
3398 |
买入 |
09:37:36 |
76.24 |
3 |
3401 |
卖出 |
09:37:39 |
76.25 |
2 |
3403 |
买入 |
09:37:42 |
76.24 |
24 |
3427 |
卖出 |
09:37:45 |
76.24 |
7 |
3434 |
卖出 |
09:37:48 |
76.25 |
18 |
3452 |
买入 |
09:37:51 |
76.25 |
24 |
3476 |
卖出 |
09:37:54 |
76.24 |
4 |
3480 |
卖出 |
09:37:57 |
76.2 |
65 |
3545 |
卖出 |
09:38:00 |
76.18 |
7 |
3552 |
卖出 |
09:38:03 |
76.18 |
12 |
3564 |
卖出 |
09:38:06 |
76.16 |
8 |
3572 |
卖出 |
09:38:09 |
76.16 |
12 |
3584 |
卖出 |
09:38:12 |
76.15 |
7 |
3591 |
卖出 |
09:38:15 |
76.13 |
24 |
3615 |
卖出 |
09:38:18 |
76.16 |
47 |
3662 |
买入 |
09:38:21 |
76.16 |
4 |
3666 |
卖出 |
09:38:27 |
76.15 |
13 |
3679 |
买入 |
09:38:30 |
76.13 |
16 |
3695 |
卖出 |
09:38:33 |
76.14 |
5 |
3700 |
买入 |
09:38:39 |
76.13 |
10 |
3710 |
卖出 |
09:38:42 |
76.11 |
52 |
3762 |
卖出 |
09:38:45 |
76.09 |
5 |
3767 |
卖出 |
09:38:48 |
76.11 |
8 |
3775 |
买入 |
09:38:54 |
76.09 |
12 |
3787 |
买入 |
09:38:57 |
76.07 |
4 |
3791 |
卖出 |
09:39:00 |
76.07 |
2 |
3793 |
买入 |
09:39:03 |
76.06 |
7 |
3800 |
卖出 |
09:39:06 |
76.06 |
12 |
3812 |
卖出 |
09:39:09 |
76.05 |
10 |
3822 |
卖出 |
09:39:12 |
76.05 |
1 |
3823 |
卖出 |
09:39:15 |
76.1 |
82 |
3905 |
买入 |
09:39:18 |
76.06 |
57 |
3962 |
卖出 |
09:39:21 |
76.07 |
15 |
3977 |
买入 |
09:39:24 |
76.07 |
1 |
3978 |
卖出 |
09:39:27 |
76.09 |
4 |
3982 |
买入 |
09:39:30 |
76.1 |
5 |
3987 |
买入 |
09:39:33 |
76.07 |
20 |
4007 |
卖出 |
09:39:39 |
76.12 |
25 |
4032 |
买入 |
09:39:42 |
76.12 |
10 |
4042 |
卖出 |
09:39:45 |
76.12 |
5 |
4047 |
卖出 |
09:39:51 |
76.07 |
60 |
4107 |
卖出 |
09:39:54 |
76.12 |
6 |
4113 |
买入 |
09:39:57 |
76.12 |
2 |
4115 |
买入 |
09:40:00 |
76.08 |
4 |
4119 |
卖出 |
09:40:03 |
76.07 |
6 |
4125 |
卖出 |
09:40:06 |
76.12 |
7 |
4132 |
买入 |
09:40:09 |
76.09 |
9 |
4141 |
卖出 |
09:40:12 |
76.08 |
12 |
4153 |
卖出 |
09:40:15 |
76.05 |
77 |
4230 |
卖出 |
09:40:18 |
76.05 |
55 |
4285 |
卖出 |
09:40:21 |
76.06 |
17 |
4302 |
买入 |
09:40:24 |
76.05 |
52 |
4354 |
卖出 |
09:40:27 |
76.04 |
37 |
4391 |
卖出 |
09:40:30 |
76.04 |
37 |
4428 |
卖出 |
09:40:33 |
76.03 |
6 |
4434 |
卖出 |
09:40:36 |
76.04 |
1 |
4435 |
买入 |
09:40:39 |
76.03 |
6 |
4441 |
卖出 |
09:40:42 |
76.03 |
2 |
4443 |
买入 |
09:40:45 |
76.02 |
26 |
4469 |
卖出 |
09:40:48 |
76.02 |
11 |
4480 |
卖出 |
09:40:51 |
76.01 |
22 |
4502 |
卖出 |
09:40:54 |
76.03 |
60 |
4562 |
买入 |
09:40:57 |
76 |
125 |
4687 |
卖出 |
09:41:00 |
76.05 |
152 |
4839 |
买入 |
09:41:03 |
76.13 |
47 |
4886 |
买入 |
09:41:06 |
76.19 |
50 |
4936 |
买入 |
09:41:09 |
76.18 |
15 |
4951 |
卖出 |
09:41:12 |
76.18 |
22 |
4973 |
卖出 |
09:41:15 |
76.24 |
5 |
4978 |
买入 |
09:41:18 |
76.04 |
2 |
4980 |
卖出 |
09:41:21 |
76.21 |
4 |
4984 |
买入 |
09:41:24 |
76.23 |
5 |
4989 |
买入 |
09:41:27 |
76.24 |
1 |
4990 |
买入 |
09:41:30 |
76.07 |
3 |
4993 |
卖出 |
09:41:33 |
76.08 |
2 |
4995 |
买入 |
09:41:36 |
76.07 |
7 |
5002 |
卖出 |
09:41:39 |
76.07 |
32 |
5034 |
买入 |
09:41:45 |
76.07 |
31 |
5065 |
买入 |
09:41:48 |
76.07 |
292 |
5357 |
买入 |
09:41:51 |
76.06 |
135 |
5492 |
卖出 |
09:41:54 |
76.06 |
24 |
5516 |
卖出 |
09:42:03 |
76.2 |
35 |
5551 |
买入 |
09:42:09 |
76.07 |
12 |
5563 |
卖出 |
09:42:12 |
75.99 |
402 |
5965 |
卖出 |
09:42:15 |
76 |
18 |
5983 |
买入 |
09:42:18 |
75.98 |
10 |
5993 |
卖出 |
09:42:21 |
76 |
10 |
6003 |
买入 |
09:42:24 |
75.96 |
2 |
6005 |
卖出 |
09:42:27 |
75.96 |
28 |
6033 |
买入 |
09:42:30 |
75.96 |
4 |
6037 |
买入 |
09:42:33 |
75.94 |
2 |
6039 |
买入 |
09:42:36 |
75.94 |
3 |
6042 |
买入 |
09:42:39 |
75.94 |
19 |
6061 |
买入 |
09:42:42 |
75.92 |
4 |
6065 |
卖出 |
09:42:45 |
75.91 |
5 |
6070 |
买入 |
09:42:48 |
75.9 |
5 |
6075 |
卖出 |
09:42:51 |
75.9 |
65 |
6140 |
卖出 |
09:42:54 |
75.91 |
11 |
6151 |
买入 |
09:42:57 |
75.9 |
22 |
6173 |
买入 |
09:43:00 |
75.9 |
22 |
6195 |
买入 |
09:43:03 |
75.9 |
6 |
6201 |
卖出 |
09:43:06 |
75.9 |
31 |
6232 |
卖出 |
09:43:09 |
75.9 |
8 |
6240 |
卖出 |
09:43:12 |
75.91 |
3 |
6243 |
买入 |
09:43:15 |
75.93 |
22 |
6265 |
买入 |
09:43:18 |
75.9 |
12 |
6277 |
卖出 |
09:43:21 |
75.88 |
63 |
6340 |
卖出 |
09:43:24 |
75.9 |
4 |
6344 |
买入 |
09:43:30 |
75.96 |
22 |
6366 |
买入 |
09:43:33 |
75.94 |
13 |
6379 |
卖出 |
09:43:36 |
75.92 |
39 |
6418 |
卖出 |
09:43:39 |
76 |
6 |
6424 |
买入 |
09:43:45 |
75.92 |
10 |
6434 |
卖出 |
09:43:48 |
75.92 |
23 |
6457 |
买入 |
09:43:51 |
75.92 |
45 |
6502 |
买入 |
09:43:54 |
75.94 |
14 |
6516 |
买入 |
09:43:57 |
76.08 |
15 |
6531 |
买入 |
09:44:00 |
76.03 |
3 |
6534 |
卖出 |
09:44:03 |
76.09 |
2 |
6536 |
买入 |
09:44:06 |
76.02 |
15 |
6551 |
卖出 |
09:44:09 |
76 |
4 |
6555 |
卖出 |
09:44:12 |
75.97 |
66 |
6621 |
卖出 |
09:44:15 |
76.01 |
61 |
6682 |
卖出 |
09:44:18 |
76.18 |
3 |
6685 |
买入 |
09:44:21 |
76.02 |
13 |
6698 |
卖出 |
09:44:24 |
76.18 |
4 |
6702 |
买入 |
09:44:27 |
76.02 |
3 |
6705 |
卖出 |
09:44:30 |
76.04 |
1 |
6706 |
买入 |
09:44:33 |
76.04 |
3 |
6709 |
买入 |
09:44:36 |
76.04 |
4 |
6713 |
买入 |
09:44:42 |
76.04 |
2 |
6715 |
买入 |
09:44:45 |
76.05 |
2 |
6717 |
卖出 |
09:44:48 |
76.05 |
1 |
6718 |
卖出 |
09:44:54 |
76.05 |
11 |
6729 |
卖出 |
09:44:57 |
76.05 |
6 |
6735 |
买入 |
09:45:00 |
76.04 |
9 |
6744 |
卖出 |
09:45:03 |
76.05 |
13 |
6757 |
买入 |
09:45:06 |
76.04 |
3 |
6760 |
卖出 |
09:45:09 |
76.04 |
11 |
6771 |
卖出 |
09:45:12 |
76.04 |
31 |
6802 |
卖出 |
09:45:21 |
76.04 |
10 |
6812 |
买入 |
09:45:24 |
76.04 |
3 |
6815 |
买入 |
09:45:27 |
76.04 |
26 |
6841 |
买入 |
09:45:33 |
76.04 |
3 |
6844 |
卖出 |
09:45:36 |
76.1 |
19 |
6863 |
买入 |
09:45:42 |
76.15 |
1 |
6864 |
买入 |
09:45:51 |
76.14 |
4 |
6868 |
买入 |
09:45:54 |
76.15 |
2 |
6870 |
买入 |
09:45:57 |
76.18 |
56 |
6926 |
买入 |
09:46:00 |
76.17 |
1 |
6927 |
卖出 |
09:46:06 |
76.14 |
17 |
6944 |
卖出 |
09:46:09 |
76.15 |
3 |
6947 |
卖出 |