冠石科技[605588]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:55 |
37.44 |
84 |
84 |
集合竞价 |
| 09:16:01 |
36.68 |
0 |
0 |
集合竞价 |
| 09:19:43 |
36.69 |
1 |
1 |
集合竞价 |
| 09:25:04 |
36.69 |
13 |
14 |
卖出 |
| 09:30:05 |
36.72 |
7 |
21 |
买入 |
| 09:30:11 |
36.7 |
8 |
29 |
卖出 |
| 09:30:29 |
36.72 |
5 |
34 |
卖出 |
| 09:31:11 |
36.72 |
2 |
36 |
卖出 |
| 09:31:17 |
36.71 |
11 |
47 |
卖出 |
| 09:31:23 |
36.85 |
38 |
85 |
买入 |
| 09:31:38 |
36.85 |
2 |
87 |
买入 |
| 09:31:50 |
36.9 |
1 |
88 |
买入 |
| 09:31:53 |
36.85 |
3 |
91 |
卖出 |
| 09:31:59 |
36.85 |
4 |
95 |
卖出 |
| 09:32:02 |
36.85 |
4 |
99 |
买入 |
| 09:32:05 |
36.71 |
1 |
100 |
卖出 |
| 09:32:29 |
36.74 |
5 |
105 |
卖出 |
| 09:32:56 |
36.72 |
15 |
120 |
卖出 |
| 09:32:59 |
36.72 |
45 |
165 |
买入 |
| 09:33:02 |
36.84 |
11 |
176 |
买入 |
| 09:33:11 |
36.84 |
2 |
178 |
买入 |
| 09:33:14 |
36.9 |
12 |
190 |
买入 |
| 09:33:20 |
36.95 |
2 |
192 |
买入 |
| 09:33:38 |
36.96 |
1 |
193 |
买入 |
| 09:33:53 |
36.96 |
5 |
198 |
卖出 |
| 09:33:56 |
36.99 |
27 |
225 |
买入 |
| 09:34:02 |
36.96 |
5 |
230 |
买入 |
| 09:34:08 |
36.92 |
1 |
231 |
卖出 |
| 09:34:17 |
36.96 |
1 |
232 |
买入 |
| 09:34:20 |
36.97 |
9 |
241 |
卖出 |
| 09:34:38 |
36.9 |
37 |
278 |
卖出 |
| 09:34:41 |
36.9 |
13 |
291 |
买入 |
| 09:35:02 |
36.95 |
1 |
292 |
买入 |
| 09:35:44 |
36.95 |
3 |
295 |
买入 |
| 09:36:02 |
36.85 |
13 |
308 |
卖出 |
| 09:36:11 |
36.95 |
24 |
332 |
买入 |
| 09:36:17 |
36.95 |
1 |
333 |
卖出 |
| 09:36:29 |
36.96 |
2 |
335 |
买入 |
| 09:36:32 |
36.96 |
1 |
336 |
买入 |
| 09:36:44 |
36.95 |
8 |
344 |
卖出 |
| 09:36:50 |
36.96 |
39 |
383 |
买入 |
| 09:36:53 |
36.99 |
3 |
386 |
买入 |
| 09:37:14 |
36.99 |
4 |
390 |
买入 |
| 09:37:17 |
37 |
12 |
402 |
买入 |
| 09:37:20 |
37 |
2 |
404 |
买入 |
| 09:38:02 |
37 |
10 |
414 |
卖出 |
| 09:38:08 |
37 |
5 |
419 |
买入 |
| 09:38:20 |
37 |
15 |
434 |
买入 |
| 09:38:29 |
37 |
2 |
436 |
卖出 |
| 09:38:35 |
37 |
9 |
445 |
卖出 |
| 09:38:56 |
36.86 |
4 |
449 |
卖出 |
| 09:38:59 |
37 |
2 |
451 |
买入 |
| 09:39:05 |
36.86 |
9 |
460 |
卖出 |
| 09:39:20 |
36.88 |
1 |
461 |
卖出 |
| 09:39:41 |
36.95 |
1 |
462 |
买入 |
| 09:39:44 |
36.95 |
6 |
468 |
买入 |
| 09:39:47 |
36.99 |
9 |
477 |
买入 |
| 09:39:50 |
37 |
10 |
487 |
买入 |
| 09:40:11 |
37.03 |
1 |
488 |
买入 |
| 09:40:23 |
37.03 |
1 |
489 |
卖出 |
| 09:40:32 |
37.03 |
1 |
490 |
买入 |
| 09:40:41 |
37.04 |
1 |
491 |
买入 |
| 09:40:47 |
36.99 |
20 |
511 |
卖出 |
| 09:41:29 |
36.99 |
4 |
515 |
买入 |
| 09:41:32 |
36.99 |
1 |
516 |
买入 |
| 09:42:11 |
36.95 |
5 |
521 |
卖出 |
| 09:42:20 |
36.95 |
2 |
523 |
卖出 |
| 09:42:56 |
36.95 |
4 |
527 |
卖出 |
| 09:43:02 |
36.94 |
3 |
530 |
卖出 |
| 09:43:26 |
36.85 |
2 |
532 |
卖出 |
| 09:43:44 |
36.94 |
4 |
536 |
买入 |
| 09:44:08 |
36.87 |
5 |
541 |
卖出 |
| 09:44:29 |
36.94 |
1 |
542 |
买入 |
| 09:44:41 |
36.94 |
10 |
552 |
买入 |
| 09:44:50 |
36.94 |
8 |
560 |
买入 |
| 09:45:02 |
36.93 |
6 |
566 |
卖出 |
| 09:45:05 |
36.94 |
25 |
591 |
买入 |
| 09:45:08 |
36.95 |
21 |
612 |
买入 |
| 09:45:11 |
36.95 |
14 |
626 |
买入 |
| 09:45:14 |
37 |
6 |
632 |
买入 |
| 09:45:17 |
37 |
18 |
650 |
买入 |
| 09:45:20 |
37 |
20 |
670 |
买入 |
| 09:45:23 |
37 |
15 |
685 |
买入 |
| 09:45:32 |
37 |
2 |
687 |
买入 |
| 09:45:53 |
36.99 |
2 |
689 |
卖出 |
| 09:46:23 |
37 |
8 |
697 |
买入 |
| 09:46:32 |
37 |
1 |
698 |
卖出 |
| 09:46:35 |
37 |
7 |
705 |
卖出 |
| 09:46:38 |
37 |
2 |
707 |
卖出 |
| 09:46:59 |
37.02 |
3 |
710 |
买入 |
| 09:47:14 |
37.02 |
1 |
711 |
买入 |
| 09:47:17 |
37.02 |
1 |
712 |
买入 |
| 09:47:32 |
37.03 |
1 |
713 |
买入 |
| 09:47:47 |
37.03 |
1 |
714 |
买入 |
| 09:47:50 |
37 |
25 |
739 |
卖出 |
| 09:48:05 |
37.03 |
2 |
741 |
买入 |
| 09:48:26 |
37.01 |
8 |
749 |
卖出 |
| 09:48:29 |
37.01 |
2 |
751 |
卖出 |
| 09:49:08 |
37.01 |
1 |
752 |
买入 |
| 09:49:17 |
36.99 |
2 |
754 |
卖出 |
| 09:51:53 |
36.99 |
8 |
762 |
卖出 |
| 09:51:56 |
36.99 |
13 |
775 |
买入 |
| 09:51:59 |
37 |
2 |
777 |
买入 |
| 09:52:05 |
36.99 |
2 |
779 |
买入 |
| 09:52:32 |
37 |
2 |
781 |
卖出 |
| 09:52:53 |
37.01 |
10 |
791 |
买入 |
| 09:53:08 |
37.01 |
8 |
799 |
卖出 |
| 09:53:44 |
37.02 |
3 |
802 |
买入 |
| 09:53:59 |
37.02 |
4 |
806 |
买入 |
| 09:54:32 |
37.02 |
6 |
812 |
买入 |
| 09:54:35 |
37.01 |
1 |
813 |
卖出 |
| 09:55:38 |
37 |
1 |
814 |
卖出 |
| 09:55:50 |
37.01 |
1 |
815 |
买入 |
| 09:55:56 |
37.03 |
2 |
817 |
买入 |
| 09:56:26 |
37.03 |
5 |
822 |
买入 |
| 09:58:14 |
37.02 |
1 |
823 |
买入 |
| 09:58:23 |
37.02 |
2 |
825 |
卖出 |
| 09:58:38 |
37.02 |
1 |
826 |
卖出 |
| 09:58:56 |
37.02 |
2 |
828 |
卖出 |
| 09:59:11 |
37.01 |
1 |
829 |
卖出 |
| 09:59:41 |
37.01 |
29 |
858 |
卖出 |
| 10:00:17 |
37.01 |
19 |
877 |
卖出 |
| 10:01:02 |
37.01 |
1 |
878 |
买入 |
| 10:01:05 |
37 |
3 |
881 |
卖出 |
| 10:01:29 |
36.98 |
3 |
884 |
卖出 |
| 10:01:53 |
36.98 |
5 |
889 |
卖出 |
| 10:02:02 |
36.98 |
5 |
894 |
买入 |
| 10:02:08 |
36.98 |
3 |
897 |
卖出 |
| 10:02:50 |
37 |
3 |
900 |
买入 |
| 10:03:14 |
37 |
1 |
901 |
买入 |
| 10:03:23 |
37 |
1 |
902 |
买入 |
| 10:03:35 |
36.98 |
2 |
904 |
卖出 |
| 10:03:38 |
36.95 |
1 |
905 |
卖出 |
| 10:03:41 |
36.98 |
3 |
908 |
买入 |
| 10:03:53 |
36.98 |
5 |
913 |
买入 |
| 10:04:59 |
36.95 |
12 |
925 |
卖出 |
| 10:05:02 |
36.95 |
6 |
931 |
买入 |
| 10:08:35 |
36.95 |
1 |
932 |
卖出 |
| 10:08:50 |
36.95 |
3 |
935 |
卖出 |
| 10:09:20 |
36.95 |
5 |
940 |
卖出 |
| 10:09:32 |
36.94 |
1 |
941 |
卖出 |
| 10:13:23 |
36.95 |
11 |
952 |
买入 |
| 10:13:41 |
36.99 |
2 |
954 |
买入 |
| 10:16:02 |
36.99 |
11 |
965 |
买入 |
| 10:16:35 |
36.96 |
3 |
968 |
卖出 |
| 10:16:47 |
36.96 |
17 |
985 |
买入 |
| 10:16:50 |
36.96 |
9 |
994 |
买入 |
| 10:16:53 |
36.98 |
1 |
995 |
买入 |
| 10:16:59 |
36.96 |
4 |
999 |
卖出 |
| 10:17:11 |
36.96 |
1 |
1000 |
卖出 |
| 10:17:17 |
36.96 |
3 |
1003 |
卖出 |
| 10:17:29 |
36.96 |
1 |
1004 |
卖出 |
| 10:18:23 |
36.96 |
8 |
1012 |
买入 |
| 10:19:32 |
36.95 |
2 |
1014 |
卖出 |
| 10:19:41 |
36.95 |
16 |
1030 |
卖出 |
| 10:20:41 |
36.95 |
2 |
1032 |
卖出 |
| 10:20:59 |
36.95 |
5 |
1037 |
卖出 |
| 10:21:32 |
36.95 |
1 |
1038 |
卖出 |
| 10:23:08 |
36.94 |
1 |
1039 |
卖出 |
| 10:23:29 |
36.95 |
1 |
1040 |
买入 |
| 10:23:35 |
36.95 |
2 |
1042 |
卖出 |
| 10:23:44 |
36.95 |
3 |
1045 |
买入 |
| 10:23:47 |
37 |
32 |
1077 |
买入 |
| 10:24:14 |
37 |
1 |
1078 |
买入 |
| 10:25:38 |
37 |
1 |
1079 |
买入 |
| 10:26:11 |
36.97 |
15 |
1094 |
卖出 |
| 10:26:26 |
36.97 |
4 |
1098 |
买入 |
| 10:26:29 |
37 |
2 |
1100 |
买入 |
| 10:26:38 |
36.95 |
2 |
1102 |
卖出 |
| 10:28:29 |
36.97 |
4 |
1106 |
卖出 |
| 10:29:02 |
36.96 |
5 |
1111 |
卖出 |
| 10:29:11 |
36.96 |
1 |
1112 |
买入 |
| 10:29:41 |
36.96 |
1 |
1113 |
卖出 |
| 10:30:05 |
37 |
1 |
1114 |
买入 |
| 10:30:14 |
36.98 |
1 |
1115 |
卖出 |
| 10:30:26 |
36.98 |
2 |
1117 |
卖出 |
| 10:30:50 |
36.96 |
1 |
1118 |
卖出 |
| 10:31:02 |
36.96 |
7 |
1125 |
卖出 |
| 10:31:05 |
36.95 |
2 |
1127 |
卖出 |
| 10:31:11 |
36.95 |
22 |
1149 |
卖出 |
| 10:31:23 |
36.94 |
12 |
1161 |
卖出 |
| 10:31:29 |
36.92 |
1 |
1162 |
卖出 |
| 10:31:38 |
36.91 |
1 |
1163 |
卖出 |
| 10:31:56 |
36.9 |
3 |
1166 |
卖出 |
| 10:32:41 |
36.91 |
1 |
1167 |
卖出 |
| 10:33:41 |
36.95 |
3 |
1170 |
买入 |
| 10:34:11 |
36.95 |
10 |
1180 |
买入 |
| 10:34:20 |
36.9 |
10 |
1190 |
卖出 |
| 10:35:29 |
36.96 |
1 |
1191 |
买入 |
| 10:36:44 |
36.9 |
1 |
1192 |
卖出 |
| 10:37:35 |
36.9 |
1 |
1193 |
卖出 |
| 10:38:47 |
36.9 |
3 |
1196 |
卖出 |
| 10:39:02 |
36.9 |
1 |
1197 |
卖出 |
| 10:39:41 |
36.92 |
2 |
1199 |
买入 |
| 10:40:02 |
36.9 |
21 |
1220 |
卖出 |
| 10:40:35 |
36.9 |
1 |
1221 |
买入 |
| 10:42:14 |
36.91 |
8 |
1229 |
买入 |
| 10:42:17 |
36.92 |
22 |
1251 |
买入 |
| 10:42:20 |
36.92 |
32 |
1283 |
买入 |
| 10:43:02 |
36.96 |
2 |
1285 |
买入 |
| 10:43:08 |
36.93 |
11 |
1296 |
卖出 |
| 10:43:26 |
36.96 |
1 |
1297 |
买入 |
| 10:43:41 |
37 |
3 |
1300 |
买入 |
| 10:44:53 |
37 |
1 |
1301 |
买入 |
| 10:45:41 |
37 |
1 |
1302 |
买入 |
| 10:46:11 |
36.94 |
2 |
1304 |
卖出 |
| 10:47:02 |
37 |
1 |
1305 |
买入 |
| 10:47:26 |
36.97 |
3 |
1308 |
卖出 |
| 10:47:29 |
36.97 |
4 |
1312 |
买入 |
| 10:48:47 |
36.96 |
2 |
1314 |
卖出 |
| 10:49:23 |
36.96 |
1 |
1315 |
卖出 |
| 10:50:29 |
36.96 |
3 |
1318 |
卖出 |
| 10:50:53 |
36.96 |
1 |
1319 |
卖出 |
| 10:51:02 |
36.95 |
4 |
1323 |
卖出 |
| 10:51:59 |
36.91 |
10 |
1333 |
卖出 |
| 10:52:23 |
36.91 |
1 |
1334 |
卖出 |
| 10:52:38 |
36.91 |
3 |
1337 |
卖出 |
| 10:53:17 |
36.91 |
2 |
1339 |
卖出 |
| 10:53:32 |
36.91 |
2 |
1341 |
买入 |
| 10:53:38 |
36.91 |
3 |
1344 |
卖出 |
| 10:53:41 |
36.91 |
3 |
1347 |
买入 |
| 10:54:08 |
36.91 |
1 |
1348 |
买入 |
| 10:54:26 |
36.91 |
2 |
1350 |
买入 |
| 10:56:20 |
36.9 |
2 |
1352 |
卖出 |
| 10:56:23 |
36.9 |
18 |
1370 |
卖出 |
| 10:56:35 |
36.91 |
3 |
1373 |
买入 |
| 10:56:44 |
36.91 |
2 |
1375 |
卖出 |
| 10:58:08 |
36.96 |
1 |
1376 |
买入 |
| 10:58:20 |
36.91 |
5 |
1381 |
卖出 |
| 10:59:35 |
36.96 |
3 |
1384 |
买入 |
| 11:00:26 |
36.97 |
5 |
1389 |
卖出 |
| 11:00:35 |
36.91 |
2 |
1391 |
卖出 |
| 11:01:47 |
36.91 |
10 |
1401 |
卖出 |
| 11:01:50 |
36.91 |
2 |
1403 |
卖出 |
| 11:03:44 |
36.98 |
3 |
1406 |
买入 |
| 11:05:26 |
36.99 |
14 |
1420 |
买入 |
| 11:11:02 |
36.96 |
1 |
1421 |
卖出 |
| 11:11:35 |
36.95 |
3 |
1424 |
卖出 |
| 11:11:41 |
36.95 |
1 |
1425 |
卖出 |
| 11:12:20 |
36.95 |
1 |
1426 |
卖出 |
| 11:13:41 |
36.96 |
3 |
1429 |
买入 |
| 11:13:53 |
36.96 |
5 |
1434 |
买入 |
| 11:14:11 |
36.96 |
5 |
1439 |
买入 |
| 11:14:20 |
36.96 |
5 |
1444 |
买入 |
| 11:14:44 |
36.95 |
10 |
1454 |
卖出 |
| 11:15:53 |
36.95 |
12 |
1466 |
卖出 |
| 11:16:14 |
36.95 |
10 |
1476 |
买入 |
| 11:16:17 |
36.95 |
4 |
1480 |
买入 |
| 11:16:53 |
36.96 |
2 |
1482 |
买入 |
| 11:16:56 |
36.96 |
1 |
1483 |
买入 |
| 11:17:14 |
36.96 |
14 |
1497 |
买入 |
| 11:18:02 |
36.96 |
4 |
1501 |
卖出 |
| 11:19:02 |
36.98 |
1 |
1502 |
买入 |
| 11:19:53 |
36.98 |
1 |
1503 |
买入 |
| 11:20:20 |
36.97 |
2 |
1505 |
卖出 |
| 11:20:29 |
36.97 |
1 |
1506 |
买入 |
| 11:20:53 |
36.97 |
2 |
1508 |
买入 |
| 11:21:44 |
36.96 |
2 |
1510 |
卖出 |
| 11:22:05 |
36.97 |
2 |
1512 |
买入 |
| 11:22:35 |
36.96 |
9 |
1521 |
卖出 |
| 11:22:38 |
36.97 |
2 |
1523 |
买入 |
| 11:22:44 |
36.96 |
4 |
1527 |
卖出 |
| 11:22:56 |
36.95 |
11 |
1538 |
卖出 |
| 11:23:26 |
36.95 |
1 |
1539 |
买入 |
| 11:23:29 |
36.96 |
2 |
1541 |
买入 |
| 11:23:38 |
36.97 |
2 |
1543 |
买入 |
| 11:23:44 |
36.98 |
2 |
1545 |
买入 |
| 11:23:53 |
36.98 |
1 |
1546 |
买入 |
| 11:23:56 |
36.99 |
7 |
1553 |
买入 |
| 11:24:05 |
36.96 |
8 |
1561 |
卖出 |
| 11:24:20 |
36.96 |
2 |
1563 |
卖出 |
| 11:24:38 |
36.96 |
2 |
1565 |
买入 |
| 11:24:44 |
36.95 |
3 |
1568 |
卖出 |
| 11:25:08 |
36.93 |
5 |
1573 |
卖出 |
| 11:25:20 |
36.92 |
5 |
1578 |
卖出 |
| 11:25:56 |
36.9 |
22 |
1600 |
卖出 |
| 11:26:05 |
36.95 |
1 |
1601 |
买入 |
| 11:26:11 |
36.96 |
1 |
1602 |
买入 |
| 11:26:14 |
36.95 |
2 |
1604 |
卖出 |
| 11:26:35 |
36.95 |
3 |
1607 |
买入 |
| 11:27:05 |
36.9 |
10 |
1617 |
卖出 |
| 11:27:44 |
36.95 |
1 |
1618 |
买入 |
| 11:27:50 |
36.9 |
8 |
1626 |
卖出 |
| 11:28:05 |
36.95 |
8 |
1634 |
买入 |
| 11:28:11 |
36.95 |
1 |
1635 |
买入 |
| 11:28:23 |
36.95 |
4 |
1639 |
买入 |
| 11:28:26 |
36.95 |
2 |
1641 |
买入 |
| 11:28:44 |
36.99 |
2 |
1643 |
买入 |
| 11:29:08 |
36.96 |
2 |
1645 |
卖出 |
| 11:29:47 |
36.96 |
3 |
1648 |
买入 |
| 13:00:06 |
36.94 |
15 |
1663 |
卖出 |
| 13:00:09 |
36.96 |
3 |
1666 |
买入 |
| 13:00:12 |
36.96 |
1 |
1667 |
买入 |
| 13:00:48 |
36.99 |
2 |
1669 |
买入 |
| 13:01:18 |
36.99 |
2 |
1671 |
买入 |
| 13:01:21 |
36.99 |
1 |
1672 |
买入 |
| 13:01:48 |
36.99 |
2 |
1674 |
买入 |
| 13:01:51 |
36.99 |
2 |
1676 |
买入 |
| 13:01:54 |
36.99 |
1 |
1677 |
买入 |
| 13:02:21 |
36.99 |
3 |
1680 |
买入 |