金石资源[603505]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
36.92 |
23 |
23 |
集合竞价 |
| 09:15:16 |
36.88 |
23 |
23 |
集合竞价 |
| 09:18:55 |
36.87 |
23 |
23 |
集合竞价 |
| 09:21:01 |
36.86 |
28 |
28 |
集合竞价 |
| 09:21:19 |
36.8 |
28 |
28 |
集合竞价 |
| 09:21:25 |
36.86 |
34 |
34 |
集合竞价 |
| 09:21:34 |
36.79 |
34 |
34 |
集合竞价 |
| 09:22:40 |
36.7 |
34 |
34 |
集合竞价 |
| 09:22:58 |
36.59 |
44 |
44 |
集合竞价 |
| 09:23:01 |
36.5 |
44 |
44 |
集合竞价 |
| 09:23:04 |
36.79 |
74 |
74 |
集合竞价 |
| 09:23:19 |
36.78 |
82 |
82 |
集合竞价 |
| 09:23:28 |
36.7 |
92 |
92 |
集合竞价 |
| 09:23:43 |
36.69 |
92 |
92 |
集合竞价 |
| 09:24:04 |
36.6 |
92 |
92 |
集合竞价 |
| 09:24:16 |
36.5 |
92 |
92 |
集合竞价 |
| 09:24:49 |
36.48 |
92 |
92 |
集合竞价 |
| 09:24:52 |
36.45 |
92 |
92 |
集合竞价 |
| 09:24:58 |
36.4 |
92 |
92 |
集合竞价 |
| 09:25:01 |
36.21 |
92 |
92 |
集合竞价 |
| 09:25:06 |
36.21 |
92 |
184 |
买入 |
| 09:30:01 |
36.21 |
5 |
189 |
买入 |
| 09:30:04 |
35.9 |
5 |
194 |
卖出 |
| 09:30:07 |
35.53 |
27 |
221 |
卖出 |
| 09:30:10 |
35.89 |
4 |
225 |
买入 |
| 09:30:13 |
35.8 |
6 |
231 |
卖出 |
| 09:30:16 |
35.8 |
21 |
252 |
卖出 |
| 09:30:22 |
35.68 |
4 |
256 |
卖出 |
| 09:30:25 |
35.68 |
41 |
297 |
买入 |
| 09:30:28 |
35.52 |
1 |
298 |
卖出 |
| 09:30:34 |
35.56 |
4 |
302 |
买入 |
| 09:30:37 |
35.56 |
19 |
321 |
卖出 |
| 09:30:40 |
35.67 |
12 |
333 |
买入 |
| 09:30:43 |
35.67 |
22 |
355 |
买入 |
| 09:30:46 |
35.67 |
65 |
420 |
买入 |
| 09:30:49 |
35.65 |
27 |
447 |
卖出 |
| 09:30:52 |
35.66 |
18 |
465 |
买入 |
| 09:30:55 |
35.65 |
4 |
469 |
买入 |
| 09:30:58 |
35.67 |
2 |
471 |
买入 |
| 09:31:01 |
35.67 |
2 |
473 |
卖出 |
| 09:31:04 |
35.67 |
1 |
474 |
卖出 |
| 09:31:07 |
35.65 |
10 |
484 |
卖出 |
| 09:31:10 |
35.66 |
24 |
508 |
买入 |
| 09:31:13 |
35.8 |
7 |
515 |
买入 |
| 09:31:16 |
35.8 |
6 |
521 |
卖出 |
| 09:31:19 |
35.8 |
14 |
535 |
卖出 |
| 09:31:22 |
35.8 |
9 |
544 |
卖出 |
| 09:31:25 |
35.81 |
12 |
556 |
买入 |
| 09:31:28 |
35.8 |
25 |
581 |
卖出 |
| 09:31:31 |
35.8 |
34 |
615 |
卖出 |
| 09:31:37 |
35.8 |
39 |
654 |
卖出 |
| 09:31:40 |
35.8 |
30 |
684 |
卖出 |
| 09:31:43 |
35.8 |
10 |
694 |
卖出 |
| 09:31:46 |
35.68 |
5 |
699 |
卖出 |
| 09:31:49 |
35.69 |
3 |
702 |
卖出 |
| 09:31:52 |
35.68 |
4 |
706 |
卖出 |
| 09:31:55 |
35.8 |
13 |
719 |
买入 |
| 09:31:58 |
35.8 |
4 |
723 |
卖出 |
| 09:32:07 |
35.82 |
5 |
728 |
买入 |
| 09:32:13 |
35.82 |
12 |
740 |
卖出 |
| 09:32:19 |
35.82 |
6 |
746 |
卖出 |
| 09:32:22 |
35.81 |
42 |
788 |
卖出 |
| 09:32:25 |
35.81 |
2 |
790 |
卖出 |
| 09:32:31 |
35.82 |
31 |
821 |
买入 |
| 09:32:34 |
35.86 |
9 |
830 |
买入 |
| 09:32:37 |
35.85 |
8 |
838 |
卖出 |
| 09:32:40 |
35.81 |
6 |
844 |
卖出 |
| 09:32:46 |
35.86 |
7 |
851 |
买入 |
| 09:32:49 |
35.81 |
20 |
871 |
卖出 |
| 09:32:55 |
35.93 |
1 |
872 |
买入 |
| 09:33:01 |
35.95 |
21 |
893 |
买入 |
| 09:33:04 |
35.94 |
1 |
894 |
卖出 |
| 09:33:07 |
35.99 |
2 |
896 |
买入 |
| 09:33:13 |
35.9 |
1 |
897 |
卖出 |
| 09:33:16 |
36.02 |
6 |
903 |
买入 |
| 09:33:22 |
36.06 |
7 |
910 |
买入 |
| 09:33:28 |
36.06 |
7 |
917 |
买入 |
| 09:33:34 |
36.06 |
16 |
933 |
卖出 |
| 09:33:43 |
36.05 |
1 |
934 |
买入 |
| 09:33:46 |
36.05 |
25 |
959 |
买入 |
| 09:33:49 |
35.99 |
1 |
960 |
卖出 |
| 09:33:52 |
35.98 |
3 |
963 |
卖出 |
| 09:33:55 |
36.01 |
16 |
979 |
买入 |
| 09:33:58 |
35.98 |
4 |
983 |
卖出 |
| 09:34:01 |
35.98 |
3 |
986 |
卖出 |
| 09:34:04 |
35.98 |
2 |
988 |
卖出 |
| 09:34:07 |
35.98 |
1 |
989 |
卖出 |
| 09:34:19 |
35.95 |
18 |
1007 |
卖出 |
| 09:34:22 |
35.99 |
12 |
1019 |
买入 |
| 09:34:25 |
35.99 |
1 |
1020 |
卖出 |
| 09:34:28 |
35.99 |
16 |
1036 |
卖出 |
| 09:34:31 |
35.99 |
20 |
1056 |
卖出 |
| 09:34:34 |
35.95 |
1 |
1057 |
卖出 |
| 09:34:37 |
35.95 |
16 |
1073 |
卖出 |
| 09:34:40 |
35.99 |
3 |
1076 |
买入 |
| 09:34:46 |
36 |
147 |
1223 |
买入 |
| 09:34:49 |
35.87 |
3 |
1226 |
卖出 |
| 09:34:52 |
35.87 |
8 |
1234 |
卖出 |
| 09:34:58 |
35.82 |
20 |
1254 |
卖出 |
| 09:35:01 |
35.92 |
34 |
1288 |
买入 |
| 09:35:07 |
35.92 |
1 |
1289 |
买入 |
| 09:35:10 |
35.81 |
7 |
1296 |
卖出 |
| 09:35:13 |
35.8 |
93 |
1389 |
卖出 |
| 09:35:16 |
35.8 |
44 |
1433 |
卖出 |
| 09:35:19 |
35.8 |
8 |
1441 |
买入 |
| 09:35:22 |
35.77 |
13 |
1454 |
卖出 |
| 09:35:25 |
35.78 |
3 |
1457 |
买入 |
| 09:35:28 |
35.73 |
6 |
1463 |
卖出 |
| 09:35:31 |
35.73 |
1 |
1464 |
买入 |
| 09:35:34 |
35.69 |
43 |
1507 |
卖出 |
| 09:35:37 |
35.68 |
11 |
1518 |
卖出 |
| 09:35:40 |
35.68 |
2 |
1520 |
卖出 |
| 09:35:46 |
35.69 |
38 |
1558 |
买入 |
| 09:35:49 |
35.69 |
18 |
1576 |
买入 |
| 09:35:52 |
35.69 |
14 |
1590 |
买入 |
| 09:35:55 |
35.65 |
66 |
1656 |
卖出 |
| 09:35:58 |
35.65 |
4 |
1660 |
买入 |
| 09:36:01 |
35.65 |
10 |
1670 |
买入 |
| 09:36:04 |
35.7 |
113 |
1783 |
买入 |
| 09:36:07 |
35.71 |
1 |
1784 |
买入 |
| 09:36:10 |
35.65 |
1 |
1785 |
卖出 |
| 09:36:13 |
35.65 |
23 |
1808 |
卖出 |
| 09:36:16 |
35.69 |
14 |
1822 |
买入 |
| 09:36:19 |
35.69 |
13 |
1835 |
买入 |
| 09:36:25 |
35.7 |
24 |
1859 |
买入 |
| 09:36:28 |
35.7 |
87 |
1946 |
买入 |
| 09:36:31 |
35.66 |
43 |
1989 |
卖出 |
| 09:36:37 |
35.66 |
3 |
1992 |
卖出 |
| 09:36:40 |
35.65 |
27 |
2019 |
卖出 |
| 09:36:43 |
35.65 |
43 |
2062 |
卖出 |
| 09:36:46 |
35.66 |
4 |
2066 |
买入 |
| 09:36:49 |
35.65 |
25 |
2091 |
卖出 |
| 09:36:58 |
35.66 |
13 |
2104 |
卖出 |
| 09:37:07 |
35.65 |
12 |
2116 |
卖出 |
| 09:37:10 |
35.65 |
5 |
2121 |
卖出 |
| 09:37:16 |
35.65 |
19 |
2140 |
卖出 |
| 09:37:19 |
35.66 |
24 |
2164 |
买入 |
| 09:37:22 |
35.65 |
12 |
2176 |
卖出 |
| 09:37:25 |
35.65 |
38 |
2214 |
卖出 |
| 09:37:31 |
35.66 |
3 |
2217 |
买入 |
| 09:37:34 |
35.64 |
6 |
2223 |
卖出 |
| 09:37:37 |
35.66 |
18 |
2241 |
买入 |
| 09:37:40 |
35.66 |
2 |
2243 |
买入 |
| 09:37:49 |
35.64 |
3 |
2246 |
卖出 |
| 09:37:52 |
35.63 |
4 |
2250 |
卖出 |
| 09:37:55 |
35.63 |
5 |
2255 |
买入 |
| 09:37:58 |
35.55 |
243 |
2498 |
卖出 |
| 09:38:01 |
35.57 |
6 |
2504 |
买入 |
| 09:38:04 |
35.53 |
1 |
2505 |
卖出 |
| 09:38:07 |
35.52 |
34 |
2539 |
卖出 |
| 09:38:10 |
35.51 |
151 |
2690 |
卖出 |
| 09:38:13 |
35.51 |
185 |
2875 |
卖出 |
| 09:38:16 |
35.46 |
148 |
3023 |
卖出 |
| 09:38:19 |
35.46 |
9 |
3032 |
卖出 |
| 09:38:22 |
35.46 |
6 |
3038 |
卖出 |
| 09:38:25 |
35.45 |
12 |
3050 |
卖出 |
| 09:38:28 |
35.46 |
7 |
3057 |
买入 |
| 09:38:31 |
35.4 |
53 |
3110 |
卖出 |
| 09:38:34 |
35.4 |
20 |
3130 |
买入 |
| 09:38:40 |
35.39 |
2 |
3132 |
卖出 |
| 09:38:43 |
35.35 |
8 |
3140 |
卖出 |
| 09:38:46 |
35.35 |
2 |
3142 |
卖出 |
| 09:38:49 |
35.3 |
116 |
3258 |
卖出 |
| 09:38:52 |
35.3 |
29 |
3287 |
买入 |
| 09:38:55 |
35.3 |
11 |
3298 |
卖出 |
| 09:38:58 |
35.39 |
4 |
3302 |
买入 |
| 09:39:01 |
35.3 |
22 |
3324 |
卖出 |
| 09:39:04 |
35.3 |
38 |
3362 |
买入 |
| 09:39:07 |
35.3 |
26 |
3388 |
买入 |
| 09:39:10 |
35.25 |
39 |
3427 |
卖出 |
| 09:39:13 |
35.39 |
33 |
3460 |
买入 |
| 09:39:16 |
35.4 |
18 |
3478 |
买入 |
| 09:39:19 |
35.4 |
13 |
3491 |
买入 |
| 09:39:22 |
35.39 |
10 |
3501 |
卖出 |
| 09:39:25 |
35.4 |
30 |
3531 |
买入 |
| 09:39:28 |
35.39 |
85 |
3616 |
卖出 |
| 09:39:31 |
35.39 |
6 |
3622 |
卖出 |
| 09:39:34 |
35.39 |
11 |
3633 |
卖出 |
| 09:39:37 |
35.39 |
6 |
3639 |
卖出 |
| 09:39:40 |
35.39 |
65 |
3704 |
卖出 |
| 09:39:43 |
35.39 |
1 |
3705 |
买入 |
| 09:39:46 |
35.39 |
6 |
3711 |
买入 |
| 09:39:49 |
35.35 |
3 |
3714 |
卖出 |
| 09:39:52 |
35.39 |
35 |
3749 |
买入 |
| 09:39:55 |
35.35 |
14 |
3763 |
卖出 |
| 09:39:58 |
35.35 |
14 |
3777 |
卖出 |
| 09:40:01 |
35.35 |
9 |
3786 |
卖出 |
| 09:40:04 |
35.38 |
14 |
3800 |
买入 |
| 09:40:07 |
35.34 |
12 |
3812 |
卖出 |
| 09:40:10 |
35.3 |
16 |
3828 |
卖出 |
| 09:40:13 |
35.34 |
33 |
3861 |
买入 |
| 09:40:16 |
35.34 |
21 |
3882 |
卖出 |
| 09:40:19 |
35.35 |
5 |
3887 |
买入 |
| 09:40:25 |
35.36 |
2 |
3889 |
买入 |
| 09:40:28 |
35.35 |
10 |
3899 |
卖出 |
| 09:40:34 |
35.36 |
12 |
3911 |
卖出 |
| 09:40:37 |
35.35 |
14 |
3925 |
卖出 |
| 09:40:43 |
35.35 |
9 |
3934 |
卖出 |
| 09:40:46 |
35.35 |
11 |
3945 |
卖出 |
| 09:40:52 |
35.35 |
5 |
3950 |
卖出 |
| 09:40:55 |
35.35 |
13 |
3963 |
卖出 |
| 09:40:58 |
35.35 |
15 |
3978 |
卖出 |
| 09:41:04 |
35.37 |
12 |
3990 |
买入 |
| 09:41:07 |
35.42 |
322 |
4312 |
买入 |
| 09:41:10 |
35.36 |
334 |
4646 |
卖出 |
| 09:41:13 |
35.4 |
55 |
4701 |
买入 |
| 09:41:16 |
35.46 |
1 |
4702 |
卖出 |
| 09:41:22 |
35.49 |
29 |
4731 |
买入 |
| 09:41:28 |
35.49 |
9 |
4740 |
买入 |
| 09:41:31 |
35.5 |
20 |
4760 |
买入 |
| 09:41:40 |
35.49 |
9 |
4769 |
卖出 |
| 09:41:43 |
35.42 |
42 |
4811 |
卖出 |
| 09:41:46 |
35.43 |
8 |
4819 |
买入 |
| 09:41:49 |
35.4 |
1 |
4820 |
卖出 |
| 09:41:52 |
35.42 |
3 |
4823 |
买入 |
| 09:41:55 |
35.4 |
1 |
4824 |
卖出 |
| 09:42:01 |
35.37 |
56 |
4880 |
卖出 |
| 09:42:04 |
35.35 |
105 |
4985 |
卖出 |
| 09:42:07 |
35.37 |
21 |
5006 |
买入 |
| 09:42:10 |
35.3 |
2 |
5008 |
卖出 |
| 09:42:13 |
35.37 |
1 |
5009 |
买入 |
| 09:42:16 |
35.28 |
122 |
5131 |
卖出 |
| 09:42:19 |
35.26 |
18 |
5149 |
卖出 |
| 09:42:25 |
35.28 |
1 |
5150 |
买入 |
| 09:42:28 |
35.29 |
13 |
5163 |
买入 |
| 09:42:31 |
35.3 |
1 |
5164 |
买入 |
| 09:42:37 |
35.28 |
14 |
5178 |
买入 |
| 09:42:40 |
35.28 |
12 |
5190 |
买入 |
| 09:42:43 |
35.28 |
9 |
5199 |
卖出 |
| 09:42:46 |
35.28 |
19 |
5218 |
卖出 |
| 09:42:49 |
35.27 |
26 |
5244 |
卖出 |
| 09:42:55 |
35.26 |
22 |
5266 |
卖出 |
| 09:43:01 |
35.26 |
12 |
5278 |
卖出 |
| 09:43:04 |
35.25 |
108 |
5386 |
卖出 |
| 09:43:07 |
35.23 |
54 |
5440 |
卖出 |
| 09:43:16 |
35.23 |
65 |
5505 |
卖出 |
| 09:43:19 |
35.23 |
4 |
5509 |
卖出 |
| 09:43:22 |
35.24 |
7 |
5516 |
买入 |
| 09:43:25 |
35.22 |
6 |
5522 |
卖出 |
| 09:43:28 |
35.23 |
57 |
5579 |
买入 |
| 09:43:31 |
35.23 |
19 |
5598 |
卖出 |
| 09:43:34 |
35.24 |
4 |
5602 |
买入 |
| 09:43:37 |
35.26 |
45 |
5647 |
买入 |
| 09:43:40 |
35.25 |
6 |
5653 |
卖出 |
| 09:43:46 |
35.25 |
2 |
5655 |
卖出 |
| 09:43:52 |
35.25 |
5 |
5660 |
卖出 |
| 09:43:55 |
35.25 |
2 |
5662 |
卖出 |
| 09:43:58 |
35.25 |
2 |
5664 |
卖出 |
| 09:44:13 |
35.26 |
13 |
5677 |
卖出 |
| 09:44:19 |
35.34 |
5 |
5682 |
买入 |
| 09:44:28 |
35.34 |
1 |
5683 |
买入 |
| 09:44:40 |
35.34 |
10 |
5693 |
卖出 |
| 09:44:43 |
35.37 |
21 |
5714 |
买入 |
| 09:44:46 |
35.37 |
10 |
5724 |
买入 |
| 09:44:52 |
35.37 |
1 |
5725 |
买入 |
| 09:44:58 |
35.35 |
15 |
5740 |
卖出 |
| 09:45:01 |
35.37 |
9 |
5749 |
买入 |
| 09:45:07 |
35.33 |
1 |
5750 |
卖出 |
| 09:45:10 |
35.37 |
5 |
5755 |
买入 |
| 09:45:13 |
35.37 |
1 |
5756 |
买入 |
| 09:45:16 |
35.37 |
4 |
5760 |
买入 |
| 09:45:19 |
35.3 |
30 |
5790 |
卖出 |
| 09:45:22 |
35.37 |
2 |
5792 |
买入 |
| 09:45:25 |
35.3 |
14 |
5806 |
卖出 |
| 09:45:28 |
35.26 |
3 |
5809 |
卖出 |
| 09:45:31 |
35.3 |
1 |
5810 |
买入 |
| 09:45:34 |
35.3 |
1 |
5811 |
买入 |
| 09:45:37 |
35.3 |
6 |
5817 |
买入 |
| 09:45:40 |
35.26 |
13 |
5830 |
卖出 |
| 09:45:49 |
35.3 |
1 |
5831 |
卖出 |
| 09:45:52 |
35.3 |
10 |
5841 |
买入 |
| 09:45:55 |
35.26 |
23 |
5864 |
卖出 |
| 09:46:01 |
35.3 |
8 |
5872 |
买入 |
| 09:46:04 |
35.26 |
14 |
5886 |
卖出 |
| 09:46:10 |
35.26 |
11 |
5897 |
卖出 |
| 09:46:13 |
35.3 |
10 |
5907 |
买入 |
| 09:46:16 |
35.25 |
65 |
5972 |
卖出 |
| 09:46:22 |
35.3 |
10 |
5982 |
买入 |
| 09:46:25 |
35.25 |
4 |
5986 |
卖出 |
| 09:46:28 |
35.25 |
3 |
5989 |
卖出 |
| 09:46:34 |
35.25 |
8 |
5997 |
卖出 |
| 09:46:37 |
35.3 |
2 |
5999 |
买入 |
| 09:46:40 |
35.25 |
5 |
6004 |
卖出 |
| 09:46:49 |
35.29 |
3 |
6007 |
买入 |
| 09:46:58 |
35.29 |
2 |
6009 |
卖出 |
| 09:47:13 |
35.27 |
4 |
6013 |
卖出 |
| 09:47:19 |
35.29 |
16 |
6029 |
买入 |
| 09:47:28 |
35.3 |
36 |
6065 |
买入 |
| 09:47:37 |
35.33 |
2 |
6067 |
买入 |
| 09:47:40 |
35.33 |
8 |
6075 |
买入 |
| 09:47:43 |
35.38 |
468 |
6543 |
买入 |
| 09:47:46 |
35.38 |
57 |
6600 |
卖出 |
| 09:47:52 |
35.43 |
5 |
6605 |
买入 |
| 09:47:55 |
35.43 |
9 |
6614 |
买入 |
| 09:47:58 |
35.43 |
20 |
6634 |
买入 |
| 09:48:04 |
35.43 |
54 |
6688 |
买入 |
| 09:48:07 |
35.35 |
21 |
6709 |
卖出 |
| 09:48:10 |
35.35 |
1 |
6710 |
卖出 |
| 09:48:19 |
35.35 |
2 |
6712 |
卖出 |
| 09:48:25 |
35.35 |
5 |
6717 |
买入 |