金石资源[603505]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:45 |
33.31 |
28 |
28 |
集合竞价 |
| 09:19:45 |
32.91 |
0 |
0 |
集合竞价 |
| 09:20:09 |
32.89 |
3 |
3 |
集合竞价 |
| 09:20:18 |
32.89 |
5 |
5 |
集合竞价 |
| 09:20:21 |
33.31 |
13 |
13 |
集合竞价 |
| 09:21:03 |
33.31 |
13 |
13 |
集合竞价 |
| 09:21:09 |
33.31 |
13 |
13 |
集合竞价 |
| 09:21:39 |
33.29 |
13 |
13 |
集合竞价 |
| 09:21:45 |
33.2 |
13 |
13 |
集合竞价 |
| 09:22:03 |
33.11 |
13 |
13 |
集合竞价 |
| 09:22:42 |
33.1 |
13 |
13 |
集合竞价 |
| 09:22:48 |
33 |
15 |
15 |
集合竞价 |
| 09:22:54 |
33 |
16 |
16 |
集合竞价 |
| 09:23:21 |
33 |
18 |
18 |
集合竞价 |
| 09:23:24 |
33 |
19 |
19 |
集合竞价 |
| 09:23:27 |
33.05 |
19 |
19 |
集合竞价 |
| 09:23:30 |
33.05 |
20 |
20 |
集合竞价 |
| 09:23:45 |
33.05 |
20 |
20 |
集合竞价 |
| 09:23:48 |
33.05 |
20 |
20 |
集合竞价 |
| 09:24:00 |
33.05 |
21 |
21 |
集合竞价 |
| 09:24:33 |
33 |
30 |
30 |
集合竞价 |
| 09:24:45 |
32.84 |
33 |
33 |
集合竞价 |
| 09:24:54 |
32.84 |
33 |
33 |
集合竞价 |
| 09:24:57 |
32.68 |
33 |
33 |
集合竞价 |
| 09:25:00 |
32.52 |
35 |
35 |
集合竞价 |
| 09:25:06 |
32.52 |
35 |
70 |
买入 |
| 09:30:03 |
32.5 |
22 |
92 |
卖出 |
| 09:30:06 |
32.5 |
60 |
152 |
卖出 |
| 09:30:09 |
32.51 |
33 |
185 |
买入 |
| 09:30:12 |
32.52 |
14 |
199 |
买入 |
| 09:30:15 |
32.52 |
32 |
231 |
卖出 |
| 09:30:18 |
32.52 |
2 |
233 |
卖出 |
| 09:30:21 |
32.52 |
1 |
234 |
卖出 |
| 09:30:27 |
32.52 |
1 |
235 |
卖出 |
| 09:30:33 |
32.51 |
51 |
286 |
卖出 |
| 09:30:36 |
32.54 |
7 |
293 |
买入 |
| 09:30:39 |
32.51 |
60 |
353 |
卖出 |
| 09:30:42 |
32.58 |
21 |
374 |
买入 |
| 09:30:45 |
32.6 |
65 |
439 |
买入 |
| 09:30:48 |
32.58 |
1 |
440 |
卖出 |
| 09:30:57 |
32.52 |
5 |
445 |
卖出 |
| 09:31:00 |
32.51 |
14 |
459 |
卖出 |
| 09:31:03 |
32.48 |
6 |
465 |
卖出 |
| 09:31:06 |
32.48 |
23 |
488 |
卖出 |
| 09:31:09 |
32.46 |
12 |
500 |
卖出 |
| 09:31:12 |
32.41 |
35 |
535 |
卖出 |
| 09:31:15 |
32.39 |
12 |
547 |
卖出 |
| 09:31:18 |
32.4 |
14 |
561 |
买入 |
| 09:31:21 |
32.41 |
17 |
578 |
买入 |
| 09:31:24 |
32.47 |
18 |
596 |
买入 |
| 09:31:27 |
32.51 |
1 |
597 |
买入 |
| 09:31:30 |
32.51 |
70 |
667 |
买入 |
| 09:31:33 |
32.52 |
19 |
686 |
买入 |
| 09:31:36 |
32.59 |
22 |
708 |
买入 |
| 09:31:39 |
32.6 |
3 |
711 |
买入 |
| 09:31:42 |
32.59 |
12 |
723 |
卖出 |
| 09:31:48 |
32.6 |
12 |
735 |
卖出 |
| 09:31:51 |
32.58 |
63 |
798 |
卖出 |
| 09:31:54 |
32.52 |
32 |
830 |
卖出 |
| 09:31:57 |
32.51 |
10 |
840 |
卖出 |
| 09:32:00 |
32.5 |
24 |
864 |
卖出 |
| 09:32:03 |
32.48 |
16 |
880 |
卖出 |
| 09:32:06 |
32.41 |
32 |
912 |
卖出 |
| 09:32:09 |
32.45 |
19 |
931 |
买入 |
| 09:32:12 |
32.45 |
2 |
933 |
卖出 |
| 09:32:15 |
32.41 |
12 |
945 |
卖出 |
| 09:32:18 |
32.45 |
6 |
951 |
卖出 |
| 09:32:21 |
32.48 |
5 |
956 |
买入 |
| 09:32:24 |
32.48 |
5 |
961 |
买入 |
| 09:32:27 |
32.48 |
2 |
963 |
卖出 |
| 09:32:30 |
32.48 |
1 |
964 |
卖出 |
| 09:32:33 |
32.49 |
1 |
965 |
买入 |
| 09:32:42 |
32.49 |
3 |
968 |
买入 |
| 09:32:48 |
32.5 |
1 |
969 |
卖出 |
| 09:32:51 |
32.5 |
10 |
979 |
卖出 |
| 09:32:54 |
32.49 |
5 |
984 |
卖出 |
| 09:32:57 |
32.48 |
17 |
1001 |
卖出 |
| 09:33:06 |
32.47 |
7 |
1008 |
买入 |
| 09:33:12 |
32.43 |
9 |
1017 |
卖出 |
| 09:33:18 |
32.43 |
3 |
1020 |
卖出 |
| 09:33:21 |
32.43 |
20 |
1040 |
卖出 |
| 09:33:24 |
32.42 |
7 |
1047 |
卖出 |
| 09:33:27 |
32.43 |
3 |
1050 |
买入 |
| 09:33:30 |
32.45 |
61 |
1111 |
买入 |
| 09:33:33 |
32.45 |
3 |
1114 |
买入 |
| 09:33:36 |
32.45 |
32 |
1146 |
买入 |
| 09:33:39 |
32.43 |
11 |
1157 |
卖出 |
| 09:33:48 |
32.42 |
1 |
1158 |
卖出 |
| 09:33:51 |
32.3 |
97 |
1255 |
卖出 |
| 09:33:54 |
32.3 |
4 |
1259 |
买入 |
| 09:33:57 |
32.3 |
8 |
1267 |
买入 |
| 09:34:03 |
32.4 |
3 |
1270 |
买入 |
| 09:34:06 |
32.43 |
2 |
1272 |
买入 |
| 09:34:12 |
32.4 |
7 |
1279 |
卖出 |
| 09:34:15 |
32.45 |
11 |
1290 |
买入 |
| 09:34:18 |
32.45 |
31 |
1321 |
买入 |
| 09:34:21 |
32.45 |
4 |
1325 |
买入 |
| 09:34:24 |
32.44 |
18 |
1343 |
卖出 |
| 09:34:27 |
32.44 |
1 |
1344 |
买入 |
| 09:34:30 |
32.41 |
23 |
1367 |
卖出 |
| 09:34:36 |
32.42 |
29 |
1396 |
买入 |
| 09:34:45 |
32.43 |
6 |
1402 |
买入 |
| 09:34:51 |
32.42 |
1 |
1403 |
买入 |
| 09:34:54 |
32.37 |
13 |
1416 |
卖出 |
| 09:34:57 |
32.37 |
5 |
1421 |
卖出 |
| 09:35:03 |
32.36 |
17 |
1438 |
卖出 |
| 09:35:06 |
32.36 |
16 |
1454 |
买入 |
| 09:35:09 |
32.31 |
14 |
1468 |
卖出 |
| 09:35:12 |
32.3 |
26 |
1494 |
卖出 |
| 09:35:15 |
32.27 |
13 |
1507 |
卖出 |
| 09:35:18 |
32.2 |
21 |
1528 |
卖出 |
| 09:35:21 |
32.2 |
4 |
1532 |
买入 |
| 09:35:24 |
32.2 |
10 |
1542 |
买入 |
| 09:35:27 |
32.2 |
5 |
1547 |
卖出 |
| 09:35:30 |
32.2 |
2 |
1549 |
卖出 |
| 09:35:33 |
32.2 |
60 |
1609 |
卖出 |
| 09:35:36 |
32.11 |
62 |
1671 |
卖出 |
| 09:35:39 |
32.11 |
74 |
1745 |
买入 |
| 09:35:42 |
32.1 |
50 |
1795 |
卖出 |
| 09:35:45 |
32.2 |
3 |
1798 |
买入 |
| 09:35:48 |
32.21 |
10 |
1808 |
买入 |
| 09:35:51 |
32.12 |
49 |
1857 |
卖出 |
| 09:35:54 |
32.2 |
8 |
1865 |
买入 |
| 09:36:00 |
32.21 |
9 |
1874 |
买入 |
| 09:36:03 |
32.21 |
47 |
1921 |
买入 |
| 09:36:06 |
32.2 |
13 |
1934 |
卖出 |
| 09:36:09 |
32.24 |
1 |
1935 |
买入 |
| 09:36:12 |
32.23 |
3 |
1938 |
买入 |
| 09:36:15 |
32.21 |
3 |
1941 |
卖出 |
| 09:36:21 |
32.17 |
3 |
1944 |
买入 |
| 09:36:24 |
32.17 |
1 |
1945 |
买入 |
| 09:36:27 |
32.15 |
10 |
1955 |
卖出 |
| 09:36:30 |
32.13 |
36 |
1991 |
卖出 |
| 09:36:33 |
32.17 |
21 |
2012 |
买入 |
| 09:36:36 |
32.24 |
2 |
2014 |
买入 |
| 09:36:39 |
32.24 |
2 |
2016 |
买入 |
| 09:36:42 |
32.24 |
2 |
2018 |
买入 |
| 09:36:48 |
32.25 |
2 |
2020 |
买入 |
| 09:36:51 |
32.27 |
17 |
2037 |
买入 |
| 09:36:54 |
32.25 |
3 |
2040 |
卖出 |
| 09:36:57 |
32.25 |
3 |
2043 |
买入 |
| 09:37:00 |
32.23 |
6 |
2049 |
买入 |
| 09:37:03 |
32.17 |
2 |
2051 |
卖出 |
| 09:37:06 |
32.16 |
22 |
2073 |
卖出 |
| 09:37:09 |
32.16 |
108 |
2181 |
卖出 |
| 09:37:15 |
32.1 |
6 |
2187 |
卖出 |
| 09:37:18 |
32.1 |
1 |
2188 |
买入 |
| 09:37:21 |
32.04 |
1 |
2189 |
卖出 |
| 09:37:24 |
32.02 |
29 |
2218 |
卖出 |
| 09:37:27 |
32.04 |
9 |
2227 |
买入 |
| 09:37:30 |
32.02 |
50 |
2277 |
卖出 |
| 09:37:33 |
32.04 |
26 |
2303 |
买入 |
| 09:37:36 |
32.06 |
7 |
2310 |
买入 |
| 09:37:39 |
32.02 |
61 |
2371 |
卖出 |
| 09:37:42 |
32.04 |
3 |
2374 |
买入 |
| 09:37:48 |
32.12 |
1 |
2375 |
买入 |
| 09:37:51 |
32.06 |
36 |
2411 |
卖出 |
| 09:37:54 |
32.17 |
26 |
2437 |
买入 |
| 09:37:57 |
32.17 |
5 |
2442 |
卖出 |
| 09:38:00 |
32.22 |
2 |
2444 |
买入 |
| 09:38:03 |
32.22 |
4 |
2448 |
买入 |
| 09:38:09 |
32.22 |
26 |
2474 |
买入 |
| 09:38:12 |
32.22 |
1 |
2475 |
买入 |
| 09:38:15 |
32.22 |
7 |
2482 |
买入 |
| 09:38:18 |
32.22 |
56 |
2538 |
卖出 |
| 09:38:21 |
32.22 |
12 |
2550 |
买入 |
| 09:38:24 |
32.23 |
7 |
2557 |
买入 |
| 09:38:27 |
32.2 |
13 |
2570 |
卖出 |
| 09:38:30 |
32.2 |
26 |
2596 |
买入 |
| 09:38:33 |
32.19 |
43 |
2639 |
卖出 |
| 09:38:36 |
32.19 |
15 |
2654 |
买入 |
| 09:38:39 |
32.23 |
14 |
2668 |
买入 |
| 09:38:42 |
32.23 |
5 |
2673 |
买入 |
| 09:38:45 |
32.29 |
1 |
2674 |
买入 |
| 09:38:48 |
32.29 |
1 |
2675 |
买入 |
| 09:38:51 |
32.21 |
44 |
2719 |
卖出 |
| 09:38:57 |
32.18 |
12 |
2731 |
卖出 |
| 09:39:03 |
32.12 |
36 |
2767 |
卖出 |
| 09:39:06 |
32.07 |
78 |
2845 |
卖出 |
| 09:39:09 |
32.03 |
52 |
2897 |
卖出 |
| 09:39:12 |
32.01 |
32 |
2929 |
卖出 |
| 09:39:15 |
32 |
5 |
2934 |
卖出 |
| 09:39:18 |
32 |
27 |
2961 |
卖出 |
| 09:39:21 |
32 |
18 |
2979 |
卖出 |
| 09:39:24 |
32 |
87 |
3066 |
卖出 |
| 09:39:27 |
31.98 |
15 |
3081 |
卖出 |
| 09:39:30 |
32 |
17 |
3098 |
买入 |
| 09:39:33 |
32.05 |
128 |
3226 |
买入 |
| 09:39:36 |
32.06 |
2 |
3228 |
买入 |
| 09:39:42 |
32.07 |
85 |
3313 |
卖出 |
| 09:39:45 |
32.05 |
22 |
3335 |
卖出 |
| 09:39:48 |
32.06 |
11 |
3346 |
买入 |
| 09:39:54 |
32.06 |
1 |
3347 |
买入 |
| 09:40:00 |
32.06 |
11 |
3358 |
卖出 |
| 09:40:03 |
32.01 |
104 |
3462 |
卖出 |
| 09:40:06 |
32.08 |
27 |
3489 |
买入 |
| 09:40:09 |
32.06 |
6 |
3495 |
卖出 |
| 09:40:12 |
32 |
108 |
3603 |
卖出 |
| 09:40:15 |
32.06 |
18 |
3621 |
买入 |
| 09:40:21 |
32.02 |
10 |
3631 |
卖出 |
| 09:40:24 |
32.06 |
17 |
3648 |
买入 |
| 09:40:27 |
32.14 |
42 |
3690 |
买入 |
| 09:40:36 |
32.06 |
10 |
3700 |
卖出 |
| 09:40:39 |
32.14 |
4 |
3704 |
买入 |
| 09:40:42 |
32.17 |
6 |
3710 |
买入 |
| 09:40:45 |
32.2 |
17 |
3727 |
买入 |
| 09:40:48 |
32.2 |
520 |
4247 |
买入 |
| 09:40:51 |
32.16 |
16 |
4263 |
卖出 |
| 09:40:57 |
32.16 |
10 |
4273 |
买入 |
| 09:41:00 |
32.16 |
5 |
4278 |
买入 |
| 09:41:03 |
32.16 |
2 |
4280 |
买入 |
| 09:41:06 |
32.07 |
64 |
4344 |
卖出 |
| 09:41:09 |
32.06 |
27 |
4371 |
卖出 |
| 09:41:15 |
32.07 |
4 |
4375 |
买入 |
| 09:41:18 |
32.07 |
7 |
4382 |
买入 |
| 09:41:21 |
32.07 |
24 |
4406 |
买入 |
| 09:41:27 |
32.06 |
10 |
4416 |
买入 |
| 09:41:30 |
32.06 |
1 |
4417 |
买入 |
| 09:41:33 |
32.06 |
32 |
4449 |
买入 |
| 09:41:36 |
32.09 |
13 |
4462 |
买入 |
| 09:41:42 |
32.06 |
5 |
4467 |
卖出 |
| 09:41:48 |
32.07 |
3 |
4470 |
卖出 |
| 09:41:51 |
32.05 |
6 |
4476 |
卖出 |
| 09:41:54 |
32.04 |
5 |
4481 |
卖出 |
| 09:42:00 |
32.03 |
14 |
4495 |
卖出 |
| 09:42:03 |
32.03 |
1 |
4496 |
卖出 |
| 09:42:06 |
32.03 |
26 |
4522 |
卖出 |
| 09:42:15 |
32 |
49 |
4571 |
卖出 |
| 09:42:18 |
31.98 |
27 |
4598 |
卖出 |
| 09:42:21 |
31.95 |
7 |
4605 |
卖出 |
| 09:42:24 |
31.96 |
11 |
4616 |
买入 |
| 09:42:27 |
31.95 |
39 |
4655 |
卖出 |
| 09:42:30 |
31.95 |
6 |
4661 |
买入 |
| 09:42:33 |
32 |
3 |
4664 |
买入 |
| 09:42:42 |
31.98 |
10 |
4674 |
卖出 |
| 09:42:45 |
32 |
4 |
4678 |
买入 |
| 09:42:48 |
32 |
1 |
4679 |
卖出 |
| 09:42:51 |
32.03 |
12 |
4691 |
买入 |
| 09:42:54 |
32 |
5 |
4696 |
卖出 |
| 09:43:00 |
32.06 |
3 |
4699 |
买入 |
| 09:43:06 |
32.06 |
0 |
4699 |
买入 |
| 09:43:09 |
32.06 |
11 |
4710 |
卖出 |
| 09:43:21 |
32.06 |
14 |
4724 |
买入 |
| 09:43:24 |
32.06 |
8 |
4732 |
卖出 |
| 09:43:33 |
32.01 |
11 |
4743 |
卖出 |
| 09:43:36 |
32.09 |
8 |
4751 |
买入 |
| 09:43:39 |
32.02 |
1 |
4752 |
卖出 |
| 09:43:51 |
32.05 |
2 |
4754 |
买入 |
| 09:43:54 |
32.03 |
8 |
4762 |
卖出 |
| 09:44:03 |
32.05 |
9 |
4771 |
买入 |
| 09:44:06 |
32.05 |
27 |
4798 |
卖出 |
| 09:44:12 |
32.05 |
15 |
4813 |
卖出 |
| 09:44:18 |
32.05 |
5 |
4818 |
卖出 |
| 09:44:21 |
32.16 |
1 |
4819 |
买入 |
| 09:44:30 |
32.17 |
1 |
4820 |
买入 |
| 09:44:36 |
32.06 |
35 |
4855 |
卖出 |
| 09:44:39 |
32.1 |
21 |
4876 |
买入 |
| 09:44:51 |
32.1 |
10 |
4886 |
卖出 |
| 09:44:54 |
32.11 |
12 |
4898 |
买入 |
| 09:45:00 |
32.11 |
23 |
4921 |
卖出 |
| 09:45:06 |
32.1 |
22 |
4943 |
卖出 |
| 09:45:09 |
32.1 |
1 |
4944 |
卖出 |
| 09:45:15 |
32.11 |
7 |
4951 |
卖出 |
| 09:45:18 |
32.1 |
5 |
4956 |
卖出 |
| 09:45:21 |
32.1 |
13 |
4969 |
卖出 |
| 09:45:24 |
32.11 |
1 |
4970 |
买入 |
| 09:45:27 |
32.08 |
22 |
4992 |
卖出 |
| 09:45:30 |
32.08 |
3 |
4995 |
卖出 |
| 09:45:33 |
32.07 |
3 |
4998 |
卖出 |
| 09:45:42 |
32.05 |
37 |
5035 |
卖出 |
| 09:45:48 |
32.07 |
1 |
5036 |
卖出 |
| 09:45:51 |
32.07 |
3 |
5039 |
卖出 |
| 09:45:54 |
32.07 |
2 |
5041 |
卖出 |
| 09:45:57 |
32.08 |
1 |
5042 |
买入 |
| 09:46:03 |
32.1 |
4 |
5046 |
买入 |
| 09:46:06 |
32.11 |
29 |
5075 |
买入 |
| 09:46:15 |
32.11 |
11 |
5086 |
卖出 |
| 09:46:18 |
32.14 |
6 |
5092 |
买入 |
| 09:46:21 |
32.1 |
9 |
5101 |
买入 |
| 09:46:30 |
32.1 |
11 |
5112 |
买入 |
| 09:46:33 |
32.1 |
10 |
5122 |
买入 |
| 09:46:36 |
32.1 |
44 |
5166 |
买入 |
| 09:46:45 |
32.1 |
10 |
5176 |
卖出 |
| 09:46:57 |
32.1 |
5 |
5181 |
卖出 |
| 09:47:24 |
32.13 |
13 |
5194 |
卖出 |
| 09:47:30 |
32.13 |
13 |
5207 |
买入 |
| 09:47:45 |
32.13 |
11 |
5218 |
卖出 |
| 09:47:48 |
32.13 |
5 |
5223 |
买入 |
| 09:47:51 |
32.1 |
99 |
5322 |
卖出 |
| 09:47:54 |
32.1 |
42 |
5364 |
卖出 |
| 09:48:00 |
32.09 |
1 |
5365 |
买入 |
| 09:48:06 |
32.08 |
3 |
5368 |
卖出 |
| 09:48:09 |
32.09 |
26 |
5394 |
买入 |
| 09:48:12 |
32.09 |
4 |
5398 |
卖出 |
| 09:48:15 |
32.09 |
4 |
5402 |
卖出 |
| 09:48:21 |
32.09 |
6 |
5408 |
卖出 |
| 09:48:30 |
32.12 |
39 |
5447 |
买入 |
| 09:48:48 |
32.12 |
6 |
5453 |
卖出 |
| 09:48:54 |
32.18 |
10 |
5463 |
买入 |
| 09:49:03 |
32.15 |
35 |
5498 |
卖出 |