金石资源[603505]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
37.46 |
5 |
5 |
集合竞价 |
| 09:15:08 |
37.46 |
11 |
11 |
集合竞价 |
| 09:15:17 |
37.45 |
15 |
15 |
集合竞价 |
| 09:16:02 |
37.45 |
15 |
15 |
集合竞价 |
| 09:16:38 |
37.45 |
15 |
15 |
集合竞价 |
| 09:18:02 |
37.21 |
16 |
16 |
集合竞价 |
| 09:18:32 |
37.21 |
26 |
26 |
集合竞价 |
| 09:18:35 |
37.21 |
26 |
26 |
集合竞价 |
| 09:19:08 |
37.18 |
33 |
33 |
集合竞价 |
| 09:20:02 |
37.18 |
34 |
34 |
集合竞价 |
| 09:20:11 |
37.18 |
34 |
34 |
集合竞价 |
| 09:20:14 |
37.18 |
34 |
34 |
集合竞价 |
| 09:20:29 |
37.18 |
34 |
34 |
集合竞价 |
| 09:20:32 |
37.18 |
34 |
34 |
集合竞价 |
| 09:20:44 |
37.19 |
34 |
34 |
集合竞价 |
| 09:21:02 |
37.18 |
54 |
54 |
集合竞价 |
| 09:21:23 |
37.18 |
54 |
54 |
集合竞价 |
| 09:22:14 |
37.18 |
54 |
54 |
集合竞价 |
| 09:22:47 |
37.18 |
67 |
67 |
集合竞价 |
| 09:22:56 |
37.18 |
67 |
67 |
集合竞价 |
| 09:23:05 |
37.18 |
67 |
67 |
集合竞价 |
| 09:23:26 |
37.1 |
83 |
83 |
集合竞价 |
| 09:23:32 |
37.1 |
83 |
83 |
集合竞价 |
| 09:23:47 |
37.1 |
95 |
95 |
集合竞价 |
| 09:23:50 |
37.1 |
95 |
95 |
集合竞价 |
| 09:24:02 |
37.12 |
95 |
95 |
集合竞价 |
| 09:24:05 |
37.12 |
125 |
125 |
集合竞价 |
| 09:24:14 |
37.18 |
125 |
125 |
集合竞价 |
| 09:24:23 |
37.18 |
145 |
145 |
集合竞价 |
| 09:24:26 |
37.18 |
145 |
145 |
集合竞价 |
| 09:24:29 |
37.18 |
145 |
145 |
集合竞价 |
| 09:24:32 |
37.18 |
150 |
150 |
集合竞价 |
| 09:24:35 |
37.2 |
150 |
150 |
集合竞价 |
| 09:24:50 |
37.2 |
150 |
150 |
集合竞价 |
| 09:24:56 |
37.2 |
170 |
170 |
集合竞价 |
| 09:24:59 |
37.35 |
170 |
170 |
集合竞价 |
| 09:25:03 |
37.35 |
170 |
340 |
卖出 |
| 09:30:02 |
37.35 |
23 |
363 |
卖出 |
| 09:30:05 |
37.35 |
10 |
373 |
买入 |
| 09:30:08 |
37.3 |
21 |
394 |
卖出 |
| 09:30:11 |
37.22 |
76 |
470 |
卖出 |
| 09:30:17 |
37.22 |
47 |
517 |
卖出 |
| 09:30:20 |
37.3 |
13 |
530 |
买入 |
| 09:30:23 |
37.23 |
1 |
531 |
卖出 |
| 09:30:26 |
37.28 |
35 |
566 |
买入 |
| 09:30:29 |
37.29 |
10 |
576 |
买入 |
| 09:30:32 |
37.21 |
57 |
633 |
卖出 |
| 09:30:35 |
37.2 |
31 |
664 |
卖出 |
| 09:30:38 |
37.2 |
42 |
706 |
卖出 |
| 09:30:41 |
37.21 |
37 |
743 |
买入 |
| 09:30:44 |
37.29 |
10 |
753 |
买入 |
| 09:30:47 |
37.29 |
1 |
754 |
买入 |
| 09:30:50 |
37.21 |
38 |
792 |
卖出 |
| 09:30:53 |
37.25 |
65 |
857 |
买入 |
| 09:30:56 |
37.35 |
15 |
872 |
买入 |
| 09:30:59 |
37.33 |
52 |
924 |
卖出 |
| 09:31:02 |
37.25 |
1 |
925 |
买入 |
| 09:31:05 |
37.44 |
2 |
927 |
买入 |
| 09:31:08 |
37.44 |
2 |
929 |
买入 |
| 09:31:11 |
37.25 |
10 |
939 |
卖出 |
| 09:31:23 |
37.33 |
4 |
943 |
卖出 |
| 09:31:26 |
37.33 |
9 |
952 |
买入 |
| 09:31:29 |
37.33 |
10 |
962 |
买入 |
| 09:31:32 |
37.3 |
49 |
1011 |
买入 |
| 09:31:35 |
37.27 |
22 |
1033 |
卖出 |
| 09:31:38 |
37.27 |
27 |
1060 |
买入 |
| 09:31:41 |
37.36 |
3 |
1063 |
买入 |
| 09:31:44 |
37.27 |
31 |
1094 |
卖出 |
| 09:31:47 |
37.43 |
73 |
1167 |
买入 |
| 09:31:50 |
37.3 |
20 |
1187 |
卖出 |
| 09:31:53 |
37.43 |
1 |
1188 |
买入 |
| 09:32:02 |
37.29 |
1 |
1189 |
卖出 |
| 09:32:05 |
37.36 |
2 |
1191 |
买入 |
| 09:32:08 |
37.33 |
290 |
1481 |
卖出 |
| 09:32:11 |
37.3 |
22 |
1503 |
买入 |
| 09:32:14 |
37.45 |
73 |
1576 |
买入 |
| 09:32:17 |
37.31 |
52 |
1628 |
卖出 |
| 09:32:20 |
37.28 |
25 |
1653 |
卖出 |
| 09:32:23 |
37.28 |
2 |
1655 |
买入 |
| 09:32:26 |
37.28 |
10 |
1665 |
买入 |
| 09:32:29 |
37.28 |
79 |
1744 |
买入 |
| 09:32:32 |
37.27 |
8 |
1752 |
卖出 |
| 09:32:35 |
37.43 |
10 |
1762 |
买入 |
| 09:32:38 |
37.48 |
40 |
1802 |
买入 |
| 09:32:41 |
37.43 |
2 |
1804 |
买入 |
| 09:32:50 |
37.43 |
2 |
1806 |
卖出 |
| 09:32:59 |
37.43 |
2 |
1808 |
买入 |
| 09:33:05 |
37.43 |
15 |
1823 |
买入 |
| 09:33:08 |
37.43 |
3 |
1826 |
买入 |
| 09:33:11 |
37.42 |
8 |
1834 |
卖出 |
| 09:33:14 |
37.46 |
23 |
1857 |
买入 |
| 09:33:17 |
37.45 |
69 |
1926 |
卖出 |
| 09:33:23 |
37.45 |
39 |
1965 |
卖出 |
| 09:33:26 |
37.45 |
2 |
1967 |
卖出 |
| 09:33:29 |
37.45 |
1 |
1968 |
买入 |
| 09:33:35 |
37.47 |
17 |
1985 |
买入 |
| 09:33:38 |
37.47 |
3 |
1988 |
买入 |
| 09:33:41 |
37.47 |
19 |
2007 |
买入 |
| 09:33:44 |
37.48 |
19 |
2026 |
买入 |
| 09:33:47 |
37.48 |
32 |
2058 |
买入 |
| 09:33:50 |
37.48 |
2 |
2060 |
卖出 |
| 09:33:53 |
37.52 |
19 |
2079 |
买入 |
| 09:33:56 |
37.52 |
2 |
2081 |
卖出 |
| 09:33:59 |
37.55 |
8 |
2089 |
买入 |
| 09:34:02 |
37.55 |
2 |
2091 |
买入 |
| 09:34:05 |
37.55 |
4 |
2095 |
买入 |
| 09:34:08 |
37.5 |
33 |
2128 |
卖出 |
| 09:34:11 |
37.5 |
3 |
2131 |
买入 |
| 09:34:14 |
37.5 |
15 |
2146 |
买入 |
| 09:34:17 |
37.54 |
26 |
2172 |
买入 |
| 09:34:20 |
37.47 |
31 |
2203 |
卖出 |
| 09:34:23 |
37.47 |
23 |
2226 |
买入 |
| 09:34:29 |
37.45 |
5 |
2231 |
卖出 |
| 09:34:35 |
37.45 |
9 |
2240 |
买入 |
| 09:34:38 |
37.43 |
21 |
2261 |
卖出 |
| 09:34:41 |
37.39 |
3 |
2264 |
卖出 |
| 09:34:44 |
37.36 |
4 |
2268 |
卖出 |
| 09:34:50 |
37.35 |
10 |
2278 |
卖出 |
| 09:34:53 |
37.36 |
25 |
2303 |
买入 |
| 09:34:56 |
37.36 |
1 |
2304 |
买入 |
| 09:34:59 |
37.36 |
2 |
2306 |
卖出 |
| 09:35:02 |
37.35 |
27 |
2333 |
卖出 |
| 09:35:05 |
37.35 |
2 |
2335 |
买入 |
| 09:35:08 |
37.35 |
14 |
2349 |
买入 |
| 09:35:11 |
37.32 |
3 |
2352 |
卖出 |
| 09:35:17 |
37.33 |
4 |
2356 |
买入 |
| 09:35:20 |
37.32 |
19 |
2375 |
卖出 |
| 09:35:29 |
37.33 |
3 |
2378 |
卖出 |
| 09:35:32 |
37.28 |
239 |
2617 |
卖出 |
| 09:35:35 |
37.3 |
5 |
2622 |
买入 |
| 09:35:38 |
37.28 |
142 |
2764 |
卖出 |
| 09:35:41 |
37.27 |
103 |
2867 |
卖出 |
| 09:35:44 |
37.25 |
17 |
2884 |
卖出 |
| 09:35:47 |
37.25 |
6 |
2890 |
卖出 |
| 09:35:50 |
37.24 |
1 |
2891 |
卖出 |
| 09:35:53 |
37.2 |
309 |
3200 |
卖出 |
| 09:35:56 |
37.2 |
22 |
3222 |
卖出 |
| 09:35:59 |
37.2 |
9 |
3231 |
买入 |
| 09:36:02 |
37.22 |
27 |
3258 |
买入 |
| 09:36:05 |
37.22 |
33 |
3291 |
卖出 |
| 09:36:08 |
37.24 |
9 |
3300 |
买入 |
| 09:36:11 |
37.22 |
31 |
3331 |
卖出 |
| 09:36:14 |
37.24 |
7 |
3338 |
买入 |
| 09:36:17 |
37.25 |
131 |
3469 |
买入 |
| 09:36:20 |
37.25 |
30 |
3499 |
买入 |
| 09:36:26 |
37.25 |
7 |
3506 |
卖出 |
| 09:36:29 |
37.26 |
20 |
3526 |
买入 |
| 09:36:32 |
37.25 |
9 |
3535 |
卖出 |
| 09:36:35 |
37.25 |
1 |
3536 |
买入 |
| 09:36:38 |
37.18 |
65 |
3601 |
卖出 |
| 09:36:41 |
37.23 |
13 |
3614 |
买入 |
| 09:36:44 |
37.15 |
44 |
3658 |
卖出 |
| 09:36:47 |
37.16 |
27 |
3685 |
卖出 |
| 09:36:50 |
37.18 |
68 |
3753 |
买入 |
| 09:36:53 |
37.14 |
72 |
3825 |
卖出 |
| 09:36:56 |
37.14 |
123 |
3948 |
买入 |
| 09:36:59 |
37.08 |
10 |
3958 |
卖出 |
| 09:37:02 |
37.07 |
25 |
3983 |
卖出 |
| 09:37:05 |
37.08 |
5 |
3988 |
卖出 |
| 09:37:08 |
37.08 |
40 |
4028 |
卖出 |
| 09:37:11 |
37.03 |
31 |
4059 |
卖出 |
| 09:37:14 |
37.07 |
20 |
4079 |
买入 |
| 09:37:17 |
37.07 |
36 |
4115 |
买入 |
| 09:37:20 |
37.04 |
77 |
4192 |
卖出 |
| 09:37:23 |
37.05 |
74 |
4266 |
买入 |
| 09:37:26 |
37.07 |
65 |
4331 |
买入 |
| 09:37:29 |
37.03 |
56 |
4387 |
买入 |
| 09:37:32 |
37.05 |
7 |
4394 |
买入 |
| 09:37:35 |
37.05 |
12 |
4406 |
买入 |
| 09:37:38 |
37.12 |
83 |
4489 |
买入 |
| 09:37:41 |
37.05 |
66 |
4555 |
卖出 |
| 09:37:44 |
37.15 |
8 |
4563 |
买入 |
| 09:37:47 |
37.16 |
25 |
4588 |
买入 |
| 09:37:50 |
37.15 |
5 |
4593 |
卖出 |
| 09:37:56 |
37.08 |
51 |
4644 |
卖出 |
| 09:37:59 |
37.12 |
1 |
4645 |
买入 |
| 09:38:02 |
37.09 |
4 |
4649 |
卖出 |
| 09:38:05 |
37.17 |
35 |
4684 |
买入 |
| 09:38:08 |
37.17 |
3 |
4687 |
买入 |
| 09:38:11 |
37.17 |
7 |
4694 |
买入 |
| 09:38:14 |
37.18 |
18 |
4712 |
买入 |
| 09:38:17 |
37.22 |
38 |
4750 |
买入 |
| 09:38:20 |
37.24 |
11 |
4761 |
买入 |
| 09:38:23 |
37.18 |
9 |
4770 |
卖出 |
| 09:38:26 |
37.18 |
62 |
4832 |
卖出 |
| 09:38:29 |
37.24 |
32 |
4864 |
买入 |
| 09:38:32 |
37.24 |
6 |
4870 |
买入 |
| 09:38:35 |
37.24 |
7 |
4877 |
买入 |
| 09:38:38 |
37.24 |
3 |
4880 |
买入 |
| 09:38:41 |
37.24 |
1 |
4881 |
买入 |
| 09:38:47 |
37.2 |
4 |
4885 |
卖出 |
| 09:38:50 |
37.2 |
5 |
4890 |
卖出 |
| 09:38:56 |
37.2 |
14 |
4904 |
卖出 |
| 09:39:02 |
37.17 |
1 |
4905 |
卖出 |
| 09:39:05 |
37.2 |
12 |
4917 |
买入 |
| 09:39:08 |
37.18 |
15 |
4932 |
卖出 |
| 09:39:11 |
37.2 |
9 |
4941 |
买入 |
| 09:39:14 |
37.2 |
9 |
4950 |
买入 |
| 09:39:17 |
37.14 |
71 |
5021 |
卖出 |
| 09:39:23 |
37.18 |
1 |
5022 |
买入 |
| 09:39:26 |
37.17 |
9 |
5031 |
卖出 |
| 09:39:29 |
37.13 |
64 |
5095 |
卖出 |
| 09:39:35 |
37.14 |
5 |
5100 |
卖出 |
| 09:39:38 |
37.19 |
10 |
5110 |
买入 |
| 09:39:41 |
37.15 |
2 |
5112 |
卖出 |
| 09:39:44 |
37.15 |
2 |
5114 |
卖出 |
| 09:39:53 |
37.16 |
9 |
5123 |
买入 |
| 09:39:56 |
37.14 |
77 |
5200 |
卖出 |
| 09:39:59 |
37.18 |
6 |
5206 |
买入 |
| 09:40:02 |
37.18 |
9 |
5215 |
卖出 |
| 09:40:05 |
37.13 |
63 |
5278 |
卖出 |
| 09:40:08 |
37.15 |
61 |
5339 |
买入 |
| 09:40:11 |
37.13 |
31 |
5370 |
卖出 |
| 09:40:14 |
37.14 |
1 |
5371 |
买入 |
| 09:40:17 |
37.13 |
13 |
5384 |
卖出 |
| 09:40:20 |
37.15 |
15 |
5399 |
买入 |
| 09:40:23 |
37.13 |
11 |
5410 |
卖出 |
| 09:40:26 |
37.12 |
2 |
5412 |
卖出 |
| 09:40:29 |
37.13 |
2 |
5414 |
买入 |
| 09:40:32 |
37.12 |
137 |
5551 |
卖出 |
| 09:40:35 |
37.08 |
45 |
5596 |
卖出 |
| 09:40:38 |
37.06 |
25 |
5621 |
卖出 |
| 09:40:44 |
37.05 |
59 |
5680 |
卖出 |
| 09:40:47 |
37.05 |
106 |
5786 |
卖出 |
| 09:40:50 |
37.06 |
9 |
5795 |
买入 |
| 09:40:53 |
37.06 |
36 |
5831 |
卖出 |
| 09:40:56 |
37.06 |
7 |
5838 |
卖出 |
| 09:40:59 |
37.06 |
49 |
5887 |
买入 |
| 09:41:02 |
37.06 |
21 |
5908 |
卖出 |
| 09:41:05 |
37.07 |
4 |
5912 |
买入 |
| 09:41:08 |
37.07 |
62 |
5974 |
买入 |
| 09:41:11 |
37.1 |
58 |
6032 |
买入 |
| 09:41:14 |
37.08 |
71 |
6103 |
卖出 |
| 09:41:20 |
37.08 |
5 |
6108 |
卖出 |
| 09:41:23 |
37.14 |
2 |
6110 |
买入 |
| 09:41:26 |
37.08 |
22 |
6132 |
卖出 |
| 09:41:29 |
37.14 |
6 |
6138 |
买入 |
| 09:41:35 |
37.14 |
6 |
6144 |
卖出 |
| 09:41:44 |
37.08 |
50 |
6194 |
卖出 |
| 09:41:50 |
37.08 |
43 |
6237 |
卖出 |
| 09:42:02 |
37.07 |
21 |
6258 |
卖出 |
| 09:42:05 |
37.08 |
43 |
6301 |
买入 |
| 09:42:08 |
37.13 |
7 |
6308 |
买入 |
| 09:42:11 |
37.06 |
25 |
6333 |
卖出 |
| 09:42:14 |
37.08 |
3 |
6336 |
买入 |
| 09:42:23 |
37.06 |
5 |
6341 |
卖出 |
| 09:42:26 |
37.13 |
14 |
6355 |
买入 |
| 09:42:29 |
37.08 |
1 |
6356 |
卖出 |
| 09:42:32 |
37.08 |
22 |
6378 |
卖出 |
| 09:42:35 |
37.08 |
2 |
6380 |
买入 |
| 09:42:44 |
37.08 |
111 |
6491 |
买入 |
| 09:42:47 |
37.08 |
6 |
6497 |
卖出 |
| 09:42:50 |
37.07 |
19 |
6516 |
卖出 |
| 09:42:56 |
37.08 |
8 |
6524 |
卖出 |
| 09:43:02 |
37.08 |
35 |
6559 |
卖出 |
| 09:43:05 |
37.08 |
22 |
6581 |
卖出 |
| 09:43:08 |
37.08 |
9 |
6590 |
买入 |
| 09:43:17 |
37.1 |
11 |
6601 |
买入 |
| 09:43:20 |
37.13 |
13 |
6614 |
买入 |
| 09:43:23 |
37.1 |
1 |
6615 |
卖出 |
| 09:43:29 |
37.1 |
25 |
6640 |
卖出 |
| 09:43:32 |
37.1 |
5 |
6645 |
买入 |
| 09:43:35 |
37.09 |
19 |
6664 |
卖出 |
| 09:43:41 |
37.09 |
8 |
6672 |
卖出 |
| 09:43:44 |
37.13 |
10 |
6682 |
买入 |
| 09:43:47 |
37.09 |
7 |
6689 |
卖出 |
| 09:43:50 |
37.13 |
8 |
6697 |
买入 |
| 09:43:53 |
37.09 |
26 |
6723 |
卖出 |
| 09:43:56 |
37.09 |
5 |
6728 |
买入 |
| 09:44:05 |
37.09 |
5 |
6733 |
买入 |
| 09:44:08 |
37.09 |
14 |
6747 |
买入 |
| 09:44:11 |
37.07 |
43 |
6790 |
卖出 |
| 09:44:14 |
37.06 |
18 |
6808 |
卖出 |
| 09:44:17 |
37.08 |
51 |
6859 |
买入 |
| 09:44:20 |
37.06 |
2 |
6861 |
卖出 |
| 09:44:23 |
37.06 |
2 |
6863 |
卖出 |
| 09:44:26 |
37.06 |
21 |
6884 |
卖出 |
| 09:44:29 |
37.05 |
47 |
6931 |
卖出 |
| 09:44:32 |
37.06 |
6 |
6937 |
买入 |
| 09:44:35 |
37.05 |
2 |
6939 |
卖出 |
| 09:44:38 |
37.05 |
10 |
6949 |
卖出 |
| 09:44:44 |
37.05 |
24 |
6973 |
卖出 |
| 09:44:47 |
37.05 |
10 |
6983 |
卖出 |
| 09:44:50 |
37.05 |
6 |
6989 |
卖出 |
| 09:44:53 |
37.04 |
116 |
7105 |
卖出 |
| 09:44:56 |
37.03 |
78 |
7183 |
卖出 |
| 09:44:59 |
37 |
277 |
7460 |
卖出 |
| 09:45:02 |
37 |
504 |
7964 |
卖出 |
| 09:45:05 |
36.97 |
482 |
8446 |
卖出 |
| 09:45:08 |
36.96 |
12 |
8458 |
卖出 |
| 09:45:11 |
36.92 |
2 |
8460 |
卖出 |
| 09:45:14 |
36.92 |
63 |
8523 |
买入 |
| 09:45:17 |
36.92 |
5 |
8528 |
买入 |
| 09:45:20 |
36.92 |
33 |
8561 |
卖出 |
| 09:45:23 |
36.91 |
9 |
8570 |
卖出 |
| 09:45:26 |
36.92 |
43 |
8613 |
卖出 |
| 09:45:29 |
36.9 |
105 |
8718 |
卖出 |
| 09:45:32 |
36.93 |
159 |
8877 |
买入 |
| 09:45:35 |
36.9 |
17 |
8894 |
卖出 |
| 09:45:38 |
36.9 |
15 |
8909 |
卖出 |