寒锐钴业[300618]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
68.32 |
1 |
1 |
集合竞价 |
| 09:15:12 |
68.32 |
4 |
4 |
集合竞价 |
| 09:15:57 |
68.32 |
6 |
6 |
集合竞价 |
| 09:16:06 |
68.32 |
8 |
8 |
集合竞价 |
| 09:16:24 |
68.32 |
8 |
8 |
集合竞价 |
| 09:16:33 |
68.32 |
6 |
6 |
集合竞价 |
| 09:17:00 |
68.32 |
6 |
6 |
集合竞价 |
| 09:17:09 |
68.32 |
6 |
6 |
集合竞价 |
| 09:17:45 |
68.31 |
6 |
6 |
集合竞价 |
| 09:18:12 |
68.29 |
6 |
6 |
集合竞价 |
| 09:18:21 |
68.2 |
6 |
6 |
集合竞价 |
| 09:18:48 |
68.2 |
6 |
6 |
集合竞价 |
| 09:19:42 |
67.99 |
7 |
7 |
集合竞价 |
| 09:20:03 |
68 |
8 |
8 |
集合竞价 |
| 09:20:21 |
67 |
14 |
14 |
集合竞价 |
| 09:20:48 |
67 |
93 |
93 |
集合竞价 |
| 09:21:06 |
67 |
93 |
93 |
集合竞价 |
| 09:22:00 |
67 |
98 |
98 |
集合竞价 |
| 09:22:27 |
67 |
100 |
100 |
集合竞价 |
| 09:22:54 |
67 |
101 |
101 |
集合竞价 |
| 09:23:03 |
67 |
101 |
101 |
集合竞价 |
| 09:23:12 |
67 |
107 |
107 |
集合竞价 |
| 09:23:30 |
67 |
112 |
112 |
集合竞价 |
| 09:23:39 |
67 |
112 |
112 |
集合竞价 |
| 09:23:48 |
67 |
113 |
113 |
集合竞价 |
| 09:23:57 |
67 |
136 |
136 |
集合竞价 |
| 09:24:06 |
67 |
170 |
170 |
集合竞价 |
| 09:24:15 |
67 |
175 |
175 |
集合竞价 |
| 09:24:24 |
67 |
178 |
178 |
集合竞价 |
| 09:24:33 |
66.99 |
183 |
183 |
集合竞价 |
| 09:24:42 |
66.99 |
186 |
186 |
集合竞价 |
| 09:24:51 |
66.99 |
193 |
193 |
集合竞价 |
| 09:25:00 |
66.99 |
226 |
226 |
集合竞价 |
| 09:25:03 |
66.9 |
249 |
475 |
买入 |
| 09:30:03 |
66.9 |
280 |
755 |
买入 |
| 09:30:06 |
66.98 |
83 |
838 |
买入 |
| 09:30:09 |
66.85 |
163 |
1001 |
卖出 |
| 09:30:12 |
66.8 |
134 |
1135 |
卖出 |
| 09:30:15 |
66.97 |
18 |
1153 |
买入 |
| 09:30:18 |
66.99 |
111 |
1264 |
买入 |
| 09:30:21 |
67.5 |
25 |
1289 |
买入 |
| 09:30:24 |
67.02 |
402 |
1691 |
卖出 |
| 09:30:27 |
67.53 |
42 |
1733 |
买入 |
| 09:30:30 |
67.51 |
7 |
1740 |
卖出 |
| 09:30:33 |
67.52 |
8 |
1748 |
卖出 |
| 09:30:36 |
68.1 |
32 |
1780 |
买入 |
| 09:30:39 |
67.64 |
15 |
1795 |
卖出 |
| 09:30:42 |
67.84 |
13 |
1808 |
买入 |
| 09:30:45 |
67.91 |
18 |
1826 |
买入 |
| 09:30:48 |
67.75 |
12 |
1838 |
卖出 |
| 09:30:51 |
67.84 |
24 |
1862 |
买入 |
| 09:30:54 |
67.75 |
107 |
1969 |
卖出 |
| 09:30:57 |
67.58 |
14 |
1983 |
卖出 |
| 09:31:00 |
67.8 |
36 |
2019 |
买入 |
| 09:31:03 |
67.22 |
84 |
2103 |
卖出 |
| 09:31:06 |
67.79 |
19 |
2122 |
买入 |
| 09:31:09 |
67.58 |
18 |
2140 |
卖出 |
| 09:31:12 |
67.62 |
18 |
2158 |
买入 |
| 09:31:15 |
67.79 |
104 |
2262 |
买入 |
| 09:31:18 |
67.89 |
28 |
2290 |
买入 |
| 09:31:21 |
67.79 |
14 |
2304 |
卖出 |
| 09:31:24 |
67.66 |
18 |
2322 |
卖出 |
| 09:31:27 |
67.62 |
4 |
2326 |
卖出 |
| 09:31:30 |
67.69 |
44 |
2370 |
买入 |
| 09:31:33 |
67.6 |
19 |
2389 |
卖出 |
| 09:31:36 |
67.59 |
33 |
2422 |
卖出 |
| 09:31:39 |
67.59 |
6 |
2428 |
卖出 |
| 09:31:42 |
67.39 |
56 |
2484 |
卖出 |
| 09:31:45 |
67.37 |
21 |
2505 |
卖出 |
| 09:31:48 |
67.28 |
7 |
2512 |
卖出 |
| 09:31:51 |
67.23 |
15 |
2527 |
卖出 |
| 09:31:54 |
67.23 |
10 |
2537 |
卖出 |
| 09:31:57 |
67.15 |
6 |
2543 |
卖出 |
| 09:32:00 |
67.09 |
5 |
2548 |
卖出 |
| 09:32:03 |
67.15 |
8 |
2556 |
买入 |
| 09:32:06 |
67.07 |
22 |
2578 |
买入 |
| 09:32:09 |
67 |
9 |
2587 |
卖出 |
| 09:32:12 |
66.94 |
11 |
2598 |
卖出 |
| 09:32:15 |
67.07 |
35 |
2633 |
买入 |
| 09:32:18 |
67.14 |
96 |
2729 |
买入 |
| 09:32:21 |
67.24 |
11 |
2740 |
买入 |
| 09:32:24 |
67.12 |
27 |
2767 |
卖出 |
| 09:32:27 |
67.37 |
6 |
2773 |
买入 |
| 09:32:30 |
67.4 |
8 |
2781 |
买入 |
| 09:32:33 |
67.41 |
17 |
2798 |
买入 |
| 09:32:36 |
67.39 |
6 |
2804 |
卖出 |
| 09:32:39 |
67.48 |
8 |
2812 |
买入 |
| 09:32:42 |
67.3 |
29 |
2841 |
卖出 |
| 09:32:45 |
67.2 |
13 |
2854 |
卖出 |
| 09:32:48 |
67.19 |
1 |
2855 |
卖出 |
| 09:32:51 |
67.2 |
4 |
2859 |
买入 |
| 09:32:54 |
67.2 |
4 |
2863 |
买入 |
| 09:32:57 |
67.09 |
76 |
2939 |
卖出 |
| 09:33:00 |
67.17 |
20 |
2959 |
买入 |
| 09:33:03 |
66.97 |
102 |
3061 |
卖出 |
| 09:33:06 |
66.9 |
34 |
3095 |
卖出 |
| 09:33:09 |
67 |
16 |
3111 |
买入 |
| 09:33:12 |
66.88 |
42 |
3153 |
卖出 |
| 09:33:15 |
66.88 |
9 |
3162 |
买入 |
| 09:33:18 |
66.88 |
2 |
3164 |
买入 |
| 09:33:21 |
66.82 |
20 |
3184 |
卖出 |
| 09:33:24 |
66.99 |
8 |
3192 |
买入 |
| 09:33:27 |
66.89 |
11 |
3203 |
卖出 |
| 09:33:30 |
67.07 |
11 |
3214 |
买入 |
| 09:33:33 |
67.08 |
13 |
3227 |
买入 |
| 09:33:36 |
67.06 |
12 |
3239 |
卖出 |
| 09:33:39 |
67.1 |
31 |
3270 |
买入 |
| 09:33:42 |
67.08 |
16 |
3286 |
卖出 |
| 09:33:45 |
67.06 |
23 |
3309 |
卖出 |
| 09:33:48 |
67.15 |
18 |
3327 |
买入 |
| 09:33:51 |
67.19 |
26 |
3353 |
买入 |
| 09:33:54 |
67.48 |
518 |
3871 |
买入 |
| 09:33:57 |
67.37 |
5 |
3876 |
卖出 |
| 09:34:00 |
67.38 |
15 |
3891 |
买入 |
| 09:34:03 |
67.38 |
2 |
3893 |
买入 |
| 09:34:06 |
67.38 |
3 |
3896 |
买入 |
| 09:34:09 |
67.19 |
13 |
3909 |
卖出 |
| 09:34:12 |
67.27 |
13 |
3922 |
买入 |
| 09:34:15 |
67.41 |
6 |
3928 |
买入 |
| 09:34:18 |
67.41 |
32 |
3960 |
买入 |
| 09:34:21 |
67.24 |
10 |
3970 |
卖出 |
| 09:34:24 |
67.25 |
5 |
3975 |
卖出 |
| 09:34:30 |
67.37 |
1 |
3976 |
买入 |
| 09:34:33 |
67.37 |
5 |
3981 |
买入 |
| 09:34:36 |
67.24 |
10 |
3991 |
卖出 |
| 09:34:39 |
67.24 |
1 |
3992 |
买入 |
| 09:34:42 |
67.2 |
36 |
4028 |
卖出 |
| 09:34:45 |
67.24 |
18 |
4046 |
买入 |
| 09:34:48 |
67.2 |
3 |
4049 |
卖出 |
| 09:34:51 |
67.07 |
11 |
4060 |
卖出 |
| 09:34:54 |
67.2 |
2 |
4062 |
买入 |
| 09:34:57 |
67.12 |
6 |
4068 |
卖出 |
| 09:35:00 |
67.18 |
17 |
4085 |
买入 |
| 09:35:06 |
66.79 |
236 |
4321 |
卖出 |
| 09:35:09 |
66.85 |
52 |
4373 |
买入 |
| 09:35:12 |
67.05 |
2 |
4375 |
买入 |
| 09:35:15 |
67.05 |
8 |
4383 |
买入 |
| 09:35:18 |
67.05 |
15 |
4398 |
买入 |
| 09:35:21 |
66.89 |
65 |
4463 |
卖出 |
| 09:35:24 |
67.06 |
9 |
4472 |
买入 |
| 09:35:27 |
66.97 |
5 |
4477 |
卖出 |
| 09:35:30 |
67.05 |
6 |
4483 |
买入 |
| 09:35:33 |
67.11 |
7 |
4490 |
买入 |
| 09:35:36 |
67.14 |
93 |
4583 |
买入 |
| 09:35:39 |
67.12 |
14 |
4597 |
卖出 |
| 09:35:42 |
66.99 |
60 |
4657 |
卖出 |
| 09:35:45 |
66.99 |
1 |
4658 |
卖出 |
| 09:35:51 |
67.15 |
2 |
4660 |
买入 |
| 09:35:54 |
67 |
5 |
4665 |
卖出 |
| 09:36:00 |
67 |
6 |
4671 |
卖出 |
| 09:36:03 |
67 |
4 |
4675 |
买入 |
| 09:36:06 |
67 |
6 |
4681 |
买入 |
| 09:36:09 |
66.99 |
5 |
4686 |
卖出 |
| 09:36:12 |
67 |
18 |
4704 |
买入 |
| 09:36:15 |
67.1 |
105 |
4809 |
买入 |
| 09:36:18 |
67.11 |
5 |
4814 |
买入 |
| 09:36:21 |
67.1 |
7 |
4821 |
卖出 |
| 09:36:24 |
67.2 |
8 |
4829 |
买入 |
| 09:36:27 |
67.2 |
47 |
4876 |
买入 |
| 09:36:30 |
67.2 |
7 |
4883 |
买入 |
| 09:36:33 |
67.2 |
19 |
4902 |
买入 |
| 09:36:36 |
67.2 |
44 |
4946 |
买入 |
| 09:36:39 |
67.2 |
31 |
4977 |
卖出 |
| 09:36:42 |
67.19 |
47 |
5024 |
卖出 |
| 09:36:48 |
67.19 |
2 |
5026 |
买入 |
| 09:36:51 |
67.19 |
6 |
5032 |
买入 |
| 09:36:54 |
67.19 |
1 |
5033 |
买入 |
| 09:36:57 |
67.15 |
12 |
5045 |
卖出 |
| 09:37:00 |
67.15 |
7 |
5052 |
卖出 |
| 09:37:03 |
67.13 |
10 |
5062 |
卖出 |
| 09:37:06 |
67.1 |
40 |
5102 |
卖出 |
| 09:37:09 |
67.1 |
25 |
5127 |
卖出 |
| 09:37:12 |
67.03 |
4 |
5131 |
卖出 |
| 09:37:15 |
67.03 |
2 |
5133 |
卖出 |
| 09:37:18 |
67.03 |
6 |
5139 |
卖出 |
| 09:37:21 |
67.03 |
3 |
5142 |
卖出 |
| 09:37:24 |
67.1 |
34 |
5176 |
买入 |
| 09:37:27 |
67.03 |
4 |
5180 |
卖出 |
| 09:37:30 |
67.03 |
17 |
5197 |
买入 |
| 09:37:33 |
67.1 |
19 |
5216 |
买入 |
| 09:37:36 |
67.1 |
8 |
5224 |
买入 |
| 09:37:39 |
67.1 |
13 |
5237 |
买入 |
| 09:37:42 |
67.1 |
13 |
5250 |
买入 |
| 09:37:45 |
67.1 |
2 |
5252 |
买入 |
| 09:37:48 |
67.14 |
14 |
5266 |
买入 |
| 09:37:51 |
67.22 |
107 |
5373 |
买入 |
| 09:37:54 |
67.18 |
35 |
5408 |
卖出 |
| 09:37:57 |
67.14 |
19 |
5427 |
卖出 |
| 09:38:00 |
67.14 |
10 |
5437 |
卖出 |
| 09:38:03 |
67.2 |
1 |
5438 |
买入 |
| 09:38:09 |
67.2 |
5 |
5443 |
买入 |
| 09:38:12 |
67.14 |
20 |
5463 |
卖出 |
| 09:38:15 |
67.16 |
12 |
5475 |
买入 |
| 09:38:18 |
67.26 |
4 |
5479 |
买入 |
| 09:38:21 |
67.2 |
3 |
5482 |
卖出 |
| 09:38:24 |
67.27 |
13 |
5495 |
买入 |
| 09:38:27 |
67.2 |
28 |
5523 |
卖出 |
| 09:38:30 |
67.26 |
7 |
5530 |
买入 |
| 09:38:36 |
67.28 |
1 |
5531 |
买入 |
| 09:38:39 |
67.3 |
12 |
5543 |
买入 |
| 09:38:42 |
67.28 |
6 |
5549 |
卖出 |
| 09:38:45 |
67.28 |
44 |
5593 |
卖出 |
| 09:38:48 |
67.21 |
7 |
5600 |
卖出 |
| 09:38:51 |
67.26 |
2 |
5602 |
买入 |
| 09:38:54 |
67.28 |
19 |
5621 |
买入 |
| 09:38:57 |
67.21 |
4 |
5625 |
卖出 |
| 09:39:00 |
67.16 |
46 |
5671 |
卖出 |
| 09:39:03 |
67.09 |
94 |
5765 |
卖出 |
| 09:39:06 |
67.15 |
11 |
5776 |
买入 |
| 09:39:09 |
66.96 |
128 |
5904 |
卖出 |
| 09:39:12 |
66.88 |
135 |
6039 |
卖出 |
| 09:39:15 |
66.84 |
25 |
6064 |
卖出 |
| 09:39:18 |
66.85 |
12 |
6076 |
买入 |
| 09:39:21 |
66.87 |
3 |
6079 |
买入 |
| 09:39:24 |
66.81 |
17 |
6096 |
卖出 |
| 09:39:27 |
66.8 |
3 |
6099 |
买入 |
| 09:39:30 |
66.84 |
34 |
6133 |
买入 |
| 09:39:33 |
66.8 |
9 |
6142 |
卖出 |
| 09:39:36 |
66.8 |
31 |
6173 |
卖出 |
| 09:39:39 |
66.95 |
48 |
6221 |
买入 |
| 09:39:42 |
66.95 |
24 |
6245 |
买入 |
| 09:39:45 |
66.91 |
3 |
6248 |
卖出 |
| 09:39:48 |
66.91 |
17 |
6265 |
卖出 |
| 09:39:51 |
66.91 |
3 |
6268 |
卖出 |
| 09:39:54 |
66.8 |
85 |
6353 |
卖出 |
| 09:40:00 |
66.99 |
5 |
6358 |
买入 |
| 09:40:03 |
66.8 |
8 |
6366 |
卖出 |
| 09:40:06 |
66.91 |
2 |
6368 |
买入 |
| 09:40:12 |
66.91 |
50 |
6418 |
买入 |
| 09:40:15 |
67 |
24 |
6442 |
买入 |
| 09:40:18 |
67 |
6 |
6448 |
买入 |
| 09:40:21 |
67.02 |
3 |
6451 |
卖出 |
| 09:40:24 |
67.08 |
34 |
6485 |
买入 |
| 09:40:27 |
67.02 |
23 |
6508 |
卖出 |
| 09:40:30 |
67.16 |
103 |
6611 |
买入 |
| 09:40:33 |
67.16 |
5 |
6616 |
买入 |
| 09:40:36 |
67.16 |
45 |
6661 |
买入 |
| 09:40:39 |
67.21 |
9 |
6670 |
买入 |
| 09:40:42 |
67.21 |
4 |
6674 |
买入 |
| 09:40:45 |
67.08 |
10 |
6684 |
卖出 |
| 09:40:48 |
67.07 |
3 |
6687 |
卖出 |
| 09:40:51 |
67.15 |
5 |
6692 |
买入 |
| 09:40:57 |
67.15 |
2 |
6694 |
买入 |
| 09:41:00 |
67.16 |
7 |
6701 |
买入 |
| 09:41:03 |
67.21 |
10 |
6711 |
买入 |
| 09:41:06 |
67.15 |
27 |
6738 |
卖出 |
| 09:41:09 |
67.1 |
11 |
6749 |
卖出 |
| 09:41:12 |
67.13 |
5 |
6754 |
买入 |
| 09:41:15 |
67.16 |
26 |
6780 |
买入 |
| 09:41:18 |
67.16 |
8 |
6788 |
买入 |
| 09:41:21 |
67.15 |
7 |
6795 |
卖出 |
| 09:41:24 |
67.16 |
33 |
6828 |
买入 |
| 09:41:27 |
67.07 |
85 |
6913 |
卖出 |
| 09:41:30 |
67.15 |
3 |
6916 |
买入 |
| 09:41:36 |
67.08 |
25 |
6941 |
卖出 |
| 09:41:39 |
67.1 |
12 |
6953 |
买入 |
| 09:41:42 |
67.11 |
1 |
6954 |
买入 |
| 09:41:45 |
67.07 |
14 |
6968 |
卖出 |
| 09:41:51 |
67.08 |
97 |
7065 |
买入 |
| 09:41:54 |
67.03 |
7 |
7072 |
卖出 |
| 09:41:57 |
67.03 |
6 |
7078 |
卖出 |
| 09:42:03 |
67.03 |
10 |
7088 |
卖出 |
| 09:42:06 |
67.03 |
2 |
7090 |
买入 |
| 09:42:09 |
67.02 |
23 |
7113 |
卖出 |
| 09:42:12 |
67.03 |
10 |
7123 |
买入 |
| 09:42:15 |
67 |
22 |
7145 |
卖出 |
| 09:42:18 |
67.01 |
19 |
7164 |
买入 |
| 09:42:21 |
66.99 |
6 |
7170 |
卖出 |
| 09:42:24 |
66.99 |
1 |
7171 |
买入 |
| 09:42:30 |
67 |
5 |
7176 |
买入 |
| 09:42:36 |
66.99 |
3 |
7179 |
卖出 |
| 09:42:39 |
66.99 |
7 |
7186 |
买入 |
| 09:42:42 |
66.99 |
1 |
7187 |
买入 |
| 09:42:45 |
66.99 |
2 |
7189 |
买入 |
| 09:42:48 |
67.01 |
15 |
7204 |
买入 |
| 09:42:51 |
67.03 |
99 |
7303 |
买入 |
| 09:42:54 |
67.15 |
13 |
7316 |
买入 |
| 09:42:57 |
67.17 |
42 |
7358 |
买入 |
| 09:43:00 |
66.99 |
40 |
7398 |
卖出 |
| 09:43:03 |
66.99 |
1 |
7399 |
买入 |
| 09:43:06 |
67.1 |
4 |
7403 |
买入 |
| 09:43:12 |
67.19 |
1 |
7404 |
买入 |
| 09:43:15 |
67.19 |
1 |
7405 |
买入 |
| 09:43:18 |
67.17 |
22 |
7427 |
卖出 |
| 09:43:21 |
66.99 |
5 |
7432 |
卖出 |
| 09:43:24 |
67.17 |
1 |
7433 |
买入 |
| 09:43:30 |
67.02 |
5 |
7438 |
卖出 |
| 09:43:33 |
66.99 |
12 |
7450 |
卖出 |
| 09:43:36 |
67 |
9 |
7459 |
卖出 |
| 09:43:57 |
67.02 |
2 |
7461 |
买入 |
| 09:44:00 |
67.03 |
1 |
7462 |
买入 |
| 09:44:03 |
67.12 |
13 |
7475 |
买入 |
| 09:44:06 |
67.19 |
12 |
7487 |
买入 |
| 09:44:09 |
67.2 |
3 |
7490 |
买入 |
| 09:44:12 |
67.12 |
21 |
7511 |
卖出 |
| 09:44:18 |
67.28 |
2 |
7513 |
买入 |
| 09:44:21 |
67.28 |
2 |
7515 |
买入 |
| 09:44:24 |
67.28 |
1 |
7516 |
买入 |
| 09:44:27 |
67.27 |
2 |
7518 |
卖出 |
| 09:44:30 |
67.27 |
1 |
7519 |
买入 |