寒锐钴业[300618]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
50.7 |
5 |
5 |
集合竞价 |
| 09:16:06 |
50.69 |
5 |
5 |
集合竞价 |
| 09:17:00 |
50.68 |
5 |
5 |
集合竞价 |
| 09:17:54 |
50.69 |
10 |
10 |
集合竞价 |
| 09:18:39 |
50.1 |
43 |
43 |
集合竞价 |
| 09:19:06 |
50.1 |
43 |
43 |
集合竞价 |
| 09:19:24 |
50.69 |
10 |
10 |
集合竞价 |
| 09:19:42 |
50.69 |
10 |
10 |
集合竞价 |
| 09:19:51 |
50.69 |
15 |
15 |
集合竞价 |
| 09:20:03 |
50.69 |
19 |
19 |
集合竞价 |
| 09:20:12 |
50.69 |
19 |
19 |
集合竞价 |
| 09:20:30 |
50.69 |
25 |
25 |
集合竞价 |
| 09:20:39 |
50.69 |
25 |
25 |
集合竞价 |
| 09:20:48 |
50.69 |
26 |
26 |
集合竞价 |
| 09:21:06 |
50.69 |
27 |
27 |
集合竞价 |
| 09:21:42 |
50.6 |
28 |
28 |
集合竞价 |
| 09:22:00 |
50.6 |
28 |
28 |
集合竞价 |
| 09:22:09 |
50.6 |
28 |
28 |
集合竞价 |
| 09:22:18 |
50.6 |
29 |
29 |
集合竞价 |
| 09:22:27 |
50.6 |
33 |
33 |
集合竞价 |
| 09:22:36 |
50.6 |
34 |
34 |
集合竞价 |
| 09:22:45 |
50.6 |
36 |
36 |
集合竞价 |
| 09:22:54 |
50.6 |
38 |
38 |
集合竞价 |
| 09:23:03 |
50.6 |
40 |
40 |
集合竞价 |
| 09:23:12 |
50.6 |
45 |
45 |
集合竞价 |
| 09:23:21 |
50.6 |
57 |
57 |
集合竞价 |
| 09:23:30 |
50.6 |
61 |
61 |
集合竞价 |
| 09:23:39 |
50.6 |
62 |
62 |
集合竞价 |
| 09:23:57 |
50.6 |
65 |
65 |
集合竞价 |
| 09:24:06 |
50.6 |
85 |
85 |
集合竞价 |
| 09:24:15 |
50.6 |
85 |
85 |
集合竞价 |
| 09:24:24 |
50.6 |
87 |
87 |
集合竞价 |
| 09:24:33 |
50.57 |
92 |
92 |
集合竞价 |
| 09:24:42 |
50.55 |
115 |
115 |
集合竞价 |
| 09:24:51 |
50.55 |
133 |
133 |
集合竞价 |
| 09:25:00 |
50.55 |
158 |
158 |
集合竞价 |
| 09:25:03 |
50.5 |
165 |
323 |
买入 |
| 09:30:03 |
50.35 |
124 |
447 |
卖出 |
| 09:30:06 |
50.4 |
62 |
509 |
买入 |
| 09:30:09 |
50.26 |
84 |
593 |
卖出 |
| 09:30:12 |
50.2 |
84 |
677 |
卖出 |
| 09:30:15 |
50.1 |
54 |
731 |
卖出 |
| 09:30:18 |
50.2 |
45 |
776 |
买入 |
| 09:30:21 |
50.27 |
36 |
812 |
买入 |
| 09:30:24 |
50.2 |
68 |
880 |
卖出 |
| 09:30:27 |
50.26 |
17 |
897 |
卖出 |
| 09:30:30 |
50.27 |
34 |
931 |
卖出 |
| 09:30:33 |
50.4 |
32 |
963 |
买入 |
| 09:30:36 |
50.4 |
16 |
979 |
买入 |
| 09:30:39 |
50.4 |
22 |
1001 |
买入 |
| 09:30:42 |
50.33 |
15 |
1016 |
卖出 |
| 09:30:45 |
50.4 |
37 |
1053 |
买入 |
| 09:30:48 |
50.48 |
13 |
1066 |
买入 |
| 09:30:51 |
50.5 |
27 |
1093 |
买入 |
| 09:30:54 |
50.49 |
25 |
1118 |
卖出 |
| 09:30:57 |
50.49 |
37 |
1155 |
卖出 |
| 09:31:00 |
50.5 |
27 |
1182 |
买入 |
| 09:31:03 |
50.45 |
46 |
1228 |
卖出 |
| 09:31:06 |
50.4 |
29 |
1257 |
卖出 |
| 09:31:09 |
50.55 |
16 |
1273 |
买入 |
| 09:31:12 |
50.59 |
22 |
1295 |
买入 |
| 09:31:15 |
50.6 |
11 |
1306 |
买入 |
| 09:31:18 |
50.6 |
9 |
1315 |
买入 |
| 09:31:21 |
50.66 |
17 |
1332 |
买入 |
| 09:31:24 |
50.66 |
6 |
1338 |
买入 |
| 09:31:27 |
50.65 |
4 |
1342 |
卖出 |
| 09:31:30 |
50.66 |
1 |
1343 |
买入 |
| 09:31:33 |
50.69 |
72 |
1415 |
买入 |
| 09:31:36 |
50.84 |
37 |
1452 |
买入 |
| 09:31:39 |
50.72 |
8 |
1460 |
卖出 |
| 09:31:42 |
50.84 |
13 |
1473 |
买入 |
| 09:31:45 |
50.85 |
30 |
1503 |
买入 |
| 09:31:48 |
50.89 |
29 |
1532 |
买入 |
| 09:31:51 |
50.85 |
27 |
1559 |
卖出 |
| 09:31:54 |
50.89 |
11 |
1570 |
卖出 |
| 09:31:57 |
50.88 |
8 |
1578 |
卖出 |
| 09:32:00 |
50.89 |
32 |
1610 |
买入 |
| 09:32:03 |
50.99 |
8 |
1618 |
买入 |
| 09:32:06 |
50.93 |
11 |
1629 |
卖出 |
| 09:32:09 |
50.93 |
7 |
1636 |
卖出 |
| 09:32:12 |
50.99 |
6 |
1642 |
买入 |
| 09:32:15 |
50.99 |
18 |
1660 |
买入 |
| 09:32:18 |
51.05 |
14 |
1674 |
买入 |
| 09:32:21 |
51.13 |
13 |
1687 |
买入 |
| 09:32:24 |
51.19 |
41 |
1728 |
买入 |
| 09:32:27 |
51.12 |
2 |
1730 |
卖出 |
| 09:32:30 |
51.17 |
40 |
1770 |
买入 |
| 09:32:33 |
51.06 |
4 |
1774 |
买入 |
| 09:32:36 |
51.04 |
32 |
1806 |
卖出 |
| 09:32:39 |
51.1 |
53 |
1859 |
买入 |
| 09:32:42 |
51.1 |
5 |
1864 |
买入 |
| 09:32:45 |
51 |
14 |
1878 |
卖出 |
| 09:32:48 |
51.13 |
13 |
1891 |
买入 |
| 09:32:51 |
51.14 |
12 |
1903 |
买入 |
| 09:32:54 |
51.14 |
7 |
1910 |
卖出 |
| 09:32:57 |
51.14 |
7 |
1917 |
卖出 |
| 09:33:00 |
51.19 |
12 |
1929 |
买入 |
| 09:33:03 |
51.2 |
44 |
1973 |
买入 |
| 09:33:06 |
51.2 |
29 |
2002 |
买入 |
| 09:33:09 |
51.13 |
56 |
2058 |
卖出 |
| 09:33:12 |
51.12 |
52 |
2110 |
卖出 |
| 09:33:15 |
51.12 |
24 |
2134 |
买入 |
| 09:33:18 |
51.11 |
6 |
2140 |
卖出 |
| 09:33:21 |
51.13 |
10 |
2150 |
买入 |
| 09:33:24 |
51.07 |
32 |
2182 |
买入 |
| 09:33:27 |
51.01 |
13 |
2195 |
卖出 |
| 09:33:33 |
51.14 |
8 |
2203 |
买入 |
| 09:33:36 |
51.14 |
28 |
2231 |
卖出 |
| 09:33:39 |
51.05 |
8 |
2239 |
卖出 |
| 09:33:42 |
51.05 |
9 |
2248 |
买入 |
| 09:33:45 |
51.07 |
15 |
2263 |
买入 |
| 09:33:48 |
51.14 |
36 |
2299 |
买入 |
| 09:33:51 |
51.1 |
5 |
2304 |
卖出 |
| 09:33:54 |
51.09 |
7 |
2311 |
卖出 |
| 09:34:00 |
51.02 |
6 |
2317 |
卖出 |
| 09:34:03 |
51.08 |
5 |
2322 |
买入 |
| 09:34:06 |
51 |
153 |
2475 |
卖出 |
| 09:34:09 |
51.1 |
1 |
2476 |
买入 |
| 09:34:12 |
51 |
20 |
2496 |
卖出 |
| 09:34:15 |
51.07 |
3 |
2499 |
买入 |
| 09:34:18 |
50.98 |
1 |
2500 |
卖出 |
| 09:34:21 |
51.09 |
11 |
2511 |
买入 |
| 09:34:24 |
51 |
2 |
2513 |
卖出 |
| 09:34:27 |
50.99 |
8 |
2521 |
卖出 |
| 09:34:30 |
51.01 |
6 |
2527 |
买入 |
| 09:34:33 |
50.97 |
5 |
2532 |
卖出 |
| 09:34:36 |
50.95 |
19 |
2551 |
卖出 |
| 09:34:39 |
50.96 |
23 |
2574 |
买入 |
| 09:34:42 |
50.96 |
26 |
2600 |
买入 |
| 09:34:45 |
50.95 |
5 |
2605 |
卖出 |
| 09:34:48 |
50.95 |
9 |
2614 |
买入 |
| 09:34:54 |
50.93 |
10 |
2624 |
买入 |
| 09:34:57 |
50.93 |
2 |
2626 |
买入 |
| 09:35:00 |
50.94 |
5 |
2631 |
买入 |
| 09:35:03 |
50.9 |
9 |
2640 |
卖出 |
| 09:35:06 |
50.91 |
39 |
2679 |
买入 |
| 09:35:09 |
50.88 |
9 |
2688 |
卖出 |
| 09:35:12 |
50.91 |
15 |
2703 |
买入 |
| 09:35:15 |
50.89 |
2 |
2705 |
卖出 |
| 09:35:18 |
50.9 |
40 |
2745 |
卖出 |
| 09:35:21 |
50.9 |
13 |
2758 |
买入 |
| 09:35:24 |
50.9 |
50 |
2808 |
买入 |
| 09:35:27 |
50.92 |
3 |
2811 |
买入 |
| 09:35:30 |
50.92 |
89 |
2900 |
买入 |
| 09:35:33 |
50.96 |
16 |
2916 |
买入 |
| 09:35:36 |
50.97 |
29 |
2945 |
买入 |
| 09:35:39 |
50.9 |
29 |
2974 |
卖出 |
| 09:35:42 |
50.85 |
72 |
3046 |
卖出 |
| 09:35:45 |
50.7 |
69 |
3115 |
卖出 |
| 09:35:48 |
50.9 |
12 |
3127 |
买入 |
| 09:35:51 |
50.79 |
20 |
3147 |
卖出 |
| 09:35:54 |
50.84 |
11 |
3158 |
买入 |
| 09:35:57 |
50.85 |
7 |
3165 |
买入 |
| 09:36:00 |
50.8 |
1 |
3166 |
卖出 |
| 09:36:03 |
50.81 |
7 |
3173 |
买入 |
| 09:36:06 |
50.76 |
8 |
3181 |
卖出 |
| 09:36:09 |
50.75 |
10 |
3191 |
卖出 |
| 09:36:12 |
50.8 |
5 |
3196 |
买入 |
| 09:36:15 |
50.81 |
2 |
3198 |
买入 |
| 09:36:21 |
50.85 |
5 |
3203 |
买入 |
| 09:36:24 |
50.77 |
12 |
3215 |
卖出 |
| 09:36:27 |
50.77 |
14 |
3229 |
买入 |
| 09:36:30 |
50.74 |
32 |
3261 |
卖出 |
| 09:36:33 |
50.68 |
36 |
3297 |
卖出 |
| 09:36:36 |
50.69 |
4 |
3301 |
买入 |
| 09:36:39 |
50.7 |
10 |
3311 |
买入 |
| 09:36:42 |
50.66 |
28 |
3339 |
卖出 |
| 09:36:45 |
50.66 |
5 |
3344 |
买入 |
| 09:36:48 |
50.6 |
29 |
3373 |
卖出 |
| 09:36:51 |
50.63 |
7 |
3380 |
买入 |
| 09:36:54 |
50.61 |
9 |
3389 |
卖出 |
| 09:36:57 |
50.6 |
12 |
3401 |
卖出 |
| 09:37:00 |
50.6 |
15 |
3416 |
卖出 |
| 09:37:03 |
50.6 |
6 |
3422 |
买入 |
| 09:37:06 |
50.59 |
10 |
3432 |
买入 |
| 09:37:09 |
50.6 |
19 |
3451 |
买入 |
| 09:37:12 |
50.66 |
95 |
3546 |
买入 |
| 09:37:15 |
50.63 |
8 |
3554 |
卖出 |
| 09:37:18 |
50.64 |
4 |
3558 |
买入 |
| 09:37:21 |
50.7 |
10 |
3568 |
买入 |
| 09:37:24 |
50.73 |
1 |
3569 |
买入 |
| 09:37:27 |
50.7 |
1 |
3570 |
买入 |
| 09:37:30 |
50.65 |
4 |
3574 |
卖出 |
| 09:37:33 |
50.66 |
12 |
3586 |
买入 |
| 09:37:36 |
50.73 |
10 |
3596 |
买入 |
| 09:37:39 |
50.83 |
17 |
3613 |
买入 |
| 09:37:42 |
50.81 |
2 |
3615 |
卖出 |
| 09:37:45 |
50.89 |
15 |
3630 |
买入 |
| 09:37:48 |
50.89 |
2 |
3632 |
买入 |
| 09:37:51 |
50.9 |
1 |
3633 |
买入 |
| 09:37:57 |
50.88 |
28 |
3661 |
卖出 |
| 09:38:00 |
50.9 |
7 |
3668 |
买入 |
| 09:38:03 |
50.89 |
19 |
3687 |
卖出 |
| 09:38:06 |
50.81 |
218 |
3905 |
卖出 |
| 09:38:09 |
50.83 |
111 |
4016 |
买入 |
| 09:38:12 |
50.78 |
5 |
4021 |
卖出 |
| 09:38:15 |
50.74 |
2 |
4023 |
卖出 |
| 09:38:21 |
50.83 |
10 |
4033 |
买入 |
| 09:38:24 |
50.74 |
8 |
4041 |
卖出 |
| 09:38:27 |
50.81 |
5 |
4046 |
买入 |
| 09:38:30 |
50.73 |
8 |
4054 |
卖出 |
| 09:38:33 |
50.83 |
16 |
4070 |
买入 |
| 09:38:36 |
50.76 |
7 |
4077 |
卖出 |
| 09:38:39 |
50.76 |
4 |
4081 |
卖出 |
| 09:38:42 |
50.8 |
2 |
4083 |
买入 |
| 09:38:45 |
50.8 |
2 |
4085 |
买入 |
| 09:38:48 |
50.8 |
46 |
4131 |
买入 |
| 09:38:51 |
50.83 |
6 |
4137 |
买入 |
| 09:38:54 |
50.77 |
4 |
4141 |
卖出 |
| 09:38:57 |
50.83 |
2 |
4143 |
买入 |
| 09:39:00 |
50.75 |
43 |
4186 |
卖出 |
| 09:39:03 |
50.79 |
5 |
4191 |
买入 |
| 09:39:06 |
50.82 |
28 |
4219 |
买入 |
| 09:39:09 |
50.79 |
9 |
4228 |
买入 |
| 09:39:12 |
50.8 |
47 |
4275 |
买入 |
| 09:39:15 |
50.7 |
15 |
4290 |
卖出 |
| 09:39:18 |
50.69 |
8 |
4298 |
卖出 |
| 09:39:21 |
50.67 |
2 |
4300 |
买入 |
| 09:39:24 |
50.67 |
2 |
4302 |
买入 |
| 09:39:27 |
50.68 |
3 |
4305 |
卖出 |
| 09:39:30 |
50.68 |
3 |
4308 |
卖出 |
| 09:39:33 |
50.69 |
1 |
4309 |
买入 |
| 09:39:36 |
50.67 |
11 |
4320 |
卖出 |
| 09:39:39 |
50.68 |
4 |
4324 |
买入 |
| 09:39:42 |
50.68 |
7 |
4331 |
买入 |
| 09:39:45 |
50.67 |
9 |
4340 |
卖出 |
| 09:39:48 |
50.66 |
28 |
4368 |
卖出 |
| 09:39:51 |
50.65 |
12 |
4380 |
卖出 |
| 09:39:54 |
50.66 |
28 |
4408 |
买入 |
| 09:39:57 |
50.62 |
28 |
4436 |
卖出 |
| 09:40:00 |
50.68 |
35 |
4471 |
买入 |
| 09:40:03 |
50.61 |
24 |
4495 |
卖出 |
| 09:40:06 |
50.64 |
45 |
4540 |
买入 |
| 09:40:09 |
50.64 |
29 |
4569 |
卖出 |
| 09:40:12 |
50.59 |
104 |
4673 |
卖出 |
| 09:40:15 |
50.59 |
8 |
4681 |
买入 |
| 09:40:18 |
50.58 |
42 |
4723 |
买入 |
| 09:40:21 |
50.5 |
24 |
4747 |
卖出 |
| 09:40:24 |
50.59 |
17 |
4764 |
买入 |
| 09:40:27 |
50.5 |
40 |
4804 |
卖出 |
| 09:40:30 |
50.59 |
1 |
4805 |
买入 |
| 09:40:33 |
50.5 |
21 |
4826 |
卖出 |
| 09:40:36 |
50.49 |
62 |
4888 |
卖出 |
| 09:40:39 |
50.5 |
46 |
4934 |
买入 |
| 09:40:42 |
50.52 |
17 |
4951 |
买入 |
| 09:40:45 |
50.5 |
33 |
4984 |
卖出 |
| 09:40:48 |
50.68 |
15 |
4999 |
买入 |
| 09:40:51 |
50.52 |
18 |
5017 |
卖出 |
| 09:40:54 |
50.64 |
5 |
5022 |
买入 |
| 09:40:57 |
50.5 |
12 |
5034 |
卖出 |
| 09:41:06 |
50.56 |
10 |
5044 |
卖出 |
| 09:41:09 |
50.64 |
12 |
5056 |
买入 |
| 09:41:12 |
50.58 |
7 |
5063 |
卖出 |
| 09:41:15 |
50.58 |
1 |
5064 |
卖出 |
| 09:41:18 |
50.64 |
1 |
5065 |
买入 |
| 09:41:21 |
50.67 |
3 |
5068 |
买入 |
| 09:41:24 |
50.68 |
38 |
5106 |
买入 |
| 09:41:27 |
50.75 |
23 |
5129 |
买入 |
| 09:41:30 |
50.7 |
12 |
5141 |
卖出 |
| 09:41:33 |
50.78 |
24 |
5165 |
买入 |
| 09:41:36 |
50.67 |
15 |
5180 |
卖出 |
| 09:41:39 |
50.7 |
10 |
5190 |
买入 |
| 09:41:42 |
50.7 |
15 |
5205 |
买入 |
| 09:41:48 |
50.7 |
3 |
5208 |
买入 |
| 09:41:51 |
50.68 |
5 |
5213 |
卖出 |
| 09:41:54 |
50.67 |
2 |
5215 |
卖出 |
| 09:41:57 |
50.67 |
9 |
5224 |
卖出 |
| 09:42:00 |
50.67 |
5 |
5229 |
买入 |
| 09:42:03 |
50.67 |
11 |
5240 |
买入 |
| 09:42:06 |
50.67 |
2 |
5242 |
买入 |
| 09:42:09 |
50.6 |
15 |
5257 |
卖出 |
| 09:42:12 |
50.64 |
7 |
5264 |
买入 |
| 09:42:15 |
50.64 |
6 |
5270 |
买入 |
| 09:42:18 |
50.64 |
5 |
5275 |
买入 |
| 09:42:21 |
50.64 |
5 |
5280 |
买入 |
| 09:42:24 |
50.64 |
1 |
5281 |
买入 |
| 09:42:27 |
50.65 |
1 |
5282 |
买入 |
| 09:42:30 |
50.62 |
13 |
5295 |
卖出 |
| 09:42:33 |
50.63 |
4 |
5299 |
买入 |
| 09:42:36 |
50.6 |
4 |
5303 |
卖出 |
| 09:42:39 |
50.57 |
91 |
5394 |
卖出 |
| 09:42:42 |
50.59 |
9 |
5403 |
买入 |
| 09:42:45 |
50.62 |
23 |
5426 |
买入 |
| 09:42:48 |
50.62 |
9 |
5435 |
买入 |
| 09:42:51 |
50.6 |
13 |
5448 |
卖出 |
| 09:42:54 |
50.6 |
16 |
5464 |
买入 |
| 09:42:57 |
50.59 |
7 |
5471 |
卖出 |
| 09:43:00 |
50.59 |
5 |
5476 |
买入 |
| 09:43:03 |
50.6 |
6 |
5482 |
买入 |
| 09:43:06 |
50.59 |
2 |
5484 |
卖出 |
| 09:43:09 |
50.5 |
28 |
5512 |
卖出 |
| 09:43:12 |
50.54 |
4 |
5516 |
买入 |
| 09:43:15 |
50.55 |
4 |
5520 |
买入 |
| 09:43:18 |
50.54 |
2 |
5522 |
卖出 |
| 09:43:21 |
50.51 |
5 |
5527 |
卖出 |
| 09:43:24 |
50.55 |
2 |
5529 |
买入 |
| 09:43:27 |
50.58 |
3 |
5532 |
买入 |
| 09:43:30 |
50.6 |
3 |
5535 |
买入 |
| 09:43:33 |
50.56 |
3 |
5538 |
卖出 |
| 09:43:36 |
50.56 |
7 |
5545 |
卖出 |