金石资源[603505]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
24.54 |
1 |
1 |
集合竞价 |
| 09:17:07 |
24.2 |
4 |
4 |
集合竞价 |
| 09:17:46 |
24.54 |
1 |
1 |
集合竞价 |
| 09:19:01 |
24.54 |
1 |
1 |
集合竞价 |
| 09:19:31 |
24 |
15 |
15 |
集合竞价 |
| 09:19:46 |
24 |
20 |
20 |
集合竞价 |
| 09:21:46 |
24 |
22 |
22 |
集合竞价 |
| 09:21:49 |
24 |
42 |
42 |
集合竞价 |
| 09:22:50 |
24 |
54 |
54 |
集合竞价 |
| 09:23:02 |
24 |
54 |
54 |
集合竞价 |
| 09:23:14 |
24 |
57 |
57 |
集合竞价 |
| 09:23:29 |
24 |
57 |
57 |
集合竞价 |
| 09:23:50 |
24 |
57 |
57 |
集合竞价 |
| 09:23:53 |
24 |
57 |
57 |
集合竞价 |
| 09:23:59 |
24 |
67 |
67 |
集合竞价 |
| 09:24:26 |
24 |
67 |
67 |
集合竞价 |
| 09:24:41 |
24 |
89 |
89 |
集合竞价 |
| 09:24:47 |
24 |
89 |
89 |
集合竞价 |
| 09:24:53 |
24 |
96 |
96 |
集合竞价 |
| 09:24:56 |
24 |
101 |
101 |
集合竞价 |
| 09:25:04 |
24.04 |
101 |
202 |
卖出 |
| 09:30:02 |
24.1 |
4 |
206 |
买入 |
| 09:30:05 |
24.12 |
1 |
207 |
买入 |
| 09:30:08 |
24.12 |
10 |
217 |
卖出 |
| 09:30:11 |
24.04 |
120 |
337 |
卖出 |
| 09:30:14 |
24.04 |
11 |
348 |
买入 |
| 09:30:17 |
24.07 |
88 |
436 |
买入 |
| 09:30:20 |
24.14 |
5 |
441 |
买入 |
| 09:30:26 |
24.15 |
3 |
444 |
卖出 |
| 09:30:29 |
24.15 |
17 |
461 |
卖出 |
| 09:30:32 |
24.14 |
2 |
463 |
卖出 |
| 09:30:35 |
24.04 |
34 |
497 |
卖出 |
| 09:30:38 |
24.04 |
134 |
631 |
卖出 |
| 09:30:41 |
24.01 |
59 |
690 |
卖出 |
| 09:30:44 |
24.01 |
7 |
697 |
卖出 |
| 09:30:47 |
24.02 |
9 |
706 |
买入 |
| 09:30:50 |
24.02 |
10 |
716 |
卖出 |
| 09:30:53 |
24.02 |
9 |
725 |
卖出 |
| 09:30:56 |
24.03 |
36 |
761 |
买入 |
| 09:30:59 |
24.02 |
6 |
767 |
卖出 |
| 09:31:02 |
24.02 |
18 |
785 |
买入 |
| 09:31:05 |
24.11 |
6 |
791 |
买入 |
| 09:31:08 |
24.04 |
3 |
794 |
卖出 |
| 09:31:11 |
24.05 |
5 |
799 |
卖出 |
| 09:31:14 |
24.05 |
13 |
812 |
卖出 |
| 09:31:17 |
24.01 |
10 |
822 |
卖出 |
| 09:31:20 |
24.02 |
12 |
834 |
买入 |
| 09:31:23 |
24.02 |
24 |
858 |
卖出 |
| 09:31:26 |
24.05 |
1 |
859 |
买入 |
| 09:31:29 |
24.05 |
1 |
860 |
买入 |
| 09:31:32 |
24.09 |
7 |
867 |
买入 |
| 09:31:35 |
24.09 |
94 |
961 |
买入 |
| 09:31:38 |
24.09 |
7 |
968 |
买入 |
| 09:31:41 |
24.08 |
19 |
987 |
卖出 |
| 09:31:44 |
24.09 |
4 |
991 |
买入 |
| 09:31:50 |
24.06 |
15 |
1006 |
卖出 |
| 09:31:53 |
24.08 |
2 |
1008 |
买入 |
| 09:31:56 |
24.06 |
2 |
1010 |
卖出 |
| 09:32:02 |
24.08 |
14 |
1024 |
买入 |
| 09:32:05 |
24.08 |
57 |
1081 |
买入 |
| 09:32:08 |
24.08 |
30 |
1111 |
卖出 |
| 09:32:11 |
24.06 |
22 |
1133 |
卖出 |
| 09:32:14 |
24.1 |
5 |
1138 |
买入 |
| 09:32:17 |
24.08 |
24 |
1162 |
卖出 |
| 09:32:20 |
24.06 |
24 |
1186 |
卖出 |
| 09:32:26 |
24.07 |
19 |
1205 |
买入 |
| 09:32:29 |
24.07 |
7 |
1212 |
买入 |
| 09:32:32 |
24.07 |
18 |
1230 |
卖出 |
| 09:32:35 |
24.06 |
65 |
1295 |
卖出 |
| 09:32:38 |
24.05 |
7 |
1302 |
卖出 |
| 09:32:41 |
24.06 |
115 |
1417 |
买入 |
| 09:32:44 |
24.08 |
14 |
1431 |
买入 |
| 09:32:47 |
24.08 |
35 |
1466 |
买入 |
| 09:32:50 |
24.08 |
9 |
1475 |
买入 |
| 09:32:53 |
24.08 |
4 |
1479 |
买入 |
| 09:32:56 |
24.08 |
14 |
1493 |
买入 |
| 09:33:02 |
24.12 |
6 |
1499 |
买入 |
| 09:33:05 |
24.14 |
1 |
1500 |
卖出 |
| 09:33:08 |
24.14 |
4 |
1504 |
卖出 |
| 09:33:11 |
24.14 |
9 |
1513 |
卖出 |
| 09:33:17 |
24.16 |
1 |
1514 |
卖出 |
| 09:33:20 |
24.16 |
1 |
1515 |
卖出 |
| 09:33:23 |
24.1 |
47 |
1562 |
卖出 |
| 09:33:26 |
24.1 |
94 |
1656 |
买入 |
| 09:33:32 |
24.19 |
20 |
1676 |
买入 |
| 09:33:47 |
24.17 |
13 |
1689 |
买入 |
| 09:33:53 |
24.17 |
1 |
1690 |
买入 |
| 09:33:56 |
24.19 |
12 |
1702 |
买入 |
| 09:34:05 |
24.14 |
2 |
1704 |
卖出 |
| 09:34:08 |
24.12 |
25 |
1729 |
卖出 |
| 09:34:11 |
24.12 |
1 |
1730 |
卖出 |
| 09:34:14 |
24.11 |
6 |
1736 |
卖出 |
| 09:34:20 |
24.1 |
16 |
1752 |
卖出 |
| 09:34:23 |
24.11 |
6 |
1758 |
买入 |
| 09:34:26 |
24.08 |
5 |
1763 |
卖出 |
| 09:34:29 |
24.1 |
27 |
1790 |
买入 |
| 09:34:35 |
24.1 |
29 |
1819 |
卖出 |
| 09:34:44 |
24.11 |
1 |
1820 |
卖出 |
| 09:34:47 |
24.12 |
1 |
1821 |
买入 |
| 09:34:50 |
24.12 |
3 |
1824 |
卖出 |
| 09:34:56 |
24.11 |
1 |
1825 |
卖出 |
| 09:35:02 |
24.11 |
15 |
1840 |
卖出 |
| 09:35:05 |
24.1 |
8 |
1848 |
卖出 |
| 09:35:08 |
24.12 |
3 |
1851 |
买入 |
| 09:35:11 |
24.12 |
16 |
1867 |
买入 |
| 09:35:14 |
24.15 |
1 |
1868 |
买入 |
| 09:35:17 |
24.12 |
3 |
1871 |
卖出 |
| 09:35:23 |
24.13 |
1 |
1872 |
卖出 |
| 09:35:26 |
24.12 |
14 |
1886 |
卖出 |
| 09:35:29 |
24.1 |
5 |
1891 |
卖出 |
| 09:35:35 |
24.1 |
18 |
1909 |
卖出 |
| 09:35:44 |
24.1 |
1 |
1910 |
卖出 |
| 09:35:47 |
24.11 |
6 |
1916 |
买入 |
| 09:35:50 |
24.12 |
6 |
1922 |
买入 |
| 09:35:53 |
24.1 |
48 |
1970 |
卖出 |
| 09:35:56 |
24.12 |
24 |
1994 |
买入 |
| 09:35:59 |
24.12 |
34 |
2028 |
买入 |
| 09:36:02 |
24.12 |
5 |
2033 |
买入 |
| 09:36:05 |
24.14 |
8 |
2041 |
买入 |
| 09:36:08 |
24.11 |
6 |
2047 |
卖出 |
| 09:36:11 |
24.12 |
4 |
2051 |
买入 |
| 09:36:14 |
24.12 |
14 |
2065 |
买入 |
| 09:36:17 |
24.12 |
75 |
2140 |
卖出 |
| 09:36:20 |
24.13 |
1 |
2141 |
买入 |
| 09:36:23 |
24.12 |
9 |
2150 |
卖出 |
| 09:36:26 |
24.14 |
2 |
2152 |
买入 |
| 09:36:32 |
24.13 |
9 |
2161 |
卖出 |
| 09:36:35 |
24.13 |
11 |
2172 |
买入 |
| 09:36:41 |
24.13 |
13 |
2185 |
买入 |
| 09:36:44 |
24.14 |
11 |
2196 |
买入 |
| 09:36:47 |
24.15 |
8 |
2204 |
买入 |
| 09:36:53 |
24.16 |
34 |
2238 |
买入 |
| 09:36:59 |
24.15 |
12 |
2250 |
卖出 |
| 09:37:02 |
24.16 |
13 |
2263 |
买入 |
| 09:37:05 |
24.17 |
32 |
2295 |
买入 |
| 09:37:08 |
24.17 |
63 |
2358 |
买入 |
| 09:37:11 |
24.17 |
10 |
2368 |
买入 |
| 09:37:14 |
24.19 |
10 |
2378 |
买入 |
| 09:37:17 |
24.21 |
1 |
2379 |
买入 |
| 09:37:20 |
24.21 |
4 |
2383 |
买入 |
| 09:37:26 |
24.24 |
2 |
2385 |
买入 |
| 09:37:29 |
24.23 |
8 |
2393 |
卖出 |
| 09:37:32 |
24.25 |
4 |
2397 |
买入 |
| 09:37:35 |
24.23 |
3 |
2400 |
卖出 |
| 09:37:38 |
24.24 |
3 |
2403 |
买入 |
| 09:37:44 |
24.26 |
4 |
2407 |
买入 |
| 09:37:47 |
24.25 |
18 |
2425 |
卖出 |
| 09:37:50 |
24.25 |
15 |
2440 |
卖出 |
| 09:37:53 |
24.34 |
41 |
2481 |
买入 |
| 09:38:08 |
24.29 |
24 |
2505 |
卖出 |
| 09:38:11 |
24.27 |
17 |
2522 |
卖出 |
| 09:38:14 |
24.26 |
65 |
2587 |
卖出 |
| 09:38:17 |
24.26 |
2 |
2589 |
买入 |
| 09:38:20 |
24.24 |
52 |
2641 |
卖出 |
| 09:38:23 |
24.26 |
10 |
2651 |
买入 |
| 09:38:29 |
24.25 |
21 |
2672 |
买入 |
| 09:38:32 |
24.25 |
5 |
2677 |
卖出 |
| 09:38:35 |
24.25 |
14 |
2691 |
卖出 |
| 09:38:38 |
24.25 |
6 |
2697 |
卖出 |
| 09:38:41 |
24.25 |
1 |
2698 |
买入 |
| 09:38:44 |
24.26 |
8 |
2706 |
买入 |
| 09:38:47 |
24.26 |
6 |
2712 |
卖出 |
| 09:38:50 |
24.26 |
2 |
2714 |
卖出 |
| 09:38:59 |
24.26 |
7 |
2721 |
卖出 |
| 09:39:02 |
24.26 |
6 |
2727 |
卖出 |
| 09:39:05 |
24.24 |
8 |
2735 |
卖出 |
| 09:39:11 |
24.21 |
8 |
2743 |
卖出 |
| 09:39:14 |
24.2 |
18 |
2761 |
卖出 |
| 09:39:17 |
24.18 |
25 |
2786 |
卖出 |
| 09:39:20 |
24.21 |
42 |
2828 |
买入 |
| 09:39:26 |
24.21 |
43 |
2871 |
卖出 |
| 09:39:32 |
24.23 |
1 |
2872 |
买入 |
| 09:39:38 |
24.2 |
12 |
2884 |
卖出 |
| 09:39:44 |
24.21 |
10 |
2894 |
买入 |
| 09:39:47 |
24.2 |
5 |
2899 |
卖出 |
| 09:39:50 |
24.2 |
3 |
2902 |
卖出 |
| 09:39:53 |
24.2 |
3 |
2905 |
买入 |
| 09:40:02 |
24.16 |
46 |
2951 |
卖出 |
| 09:40:08 |
24.15 |
103 |
3054 |
卖出 |
| 09:40:11 |
24.13 |
20 |
3074 |
卖出 |
| 09:40:14 |
24.12 |
25 |
3099 |
卖出 |
| 09:40:17 |
24.12 |
53 |
3152 |
卖出 |
| 09:40:20 |
24.12 |
11 |
3163 |
卖出 |
| 09:40:23 |
24.11 |
1 |
3164 |
卖出 |
| 09:40:29 |
24.11 |
1 |
3165 |
卖出 |
| 09:40:35 |
24.1 |
2 |
3167 |
卖出 |
| 09:40:38 |
24.09 |
12 |
3179 |
卖出 |
| 09:40:41 |
24.16 |
92 |
3271 |
买入 |
| 09:40:44 |
24.11 |
1 |
3272 |
卖出 |
| 09:41:02 |
24.11 |
30 |
3302 |
卖出 |
| 09:41:05 |
24.11 |
13 |
3315 |
卖出 |
| 09:41:08 |
24.09 |
22 |
3337 |
卖出 |
| 09:41:11 |
24.09 |
28 |
3365 |
卖出 |
| 09:41:14 |
24.09 |
3 |
3368 |
买入 |
| 09:41:17 |
24.08 |
5 |
3373 |
卖出 |
| 09:41:20 |
24.07 |
20 |
3393 |
卖出 |
| 09:41:23 |
24.08 |
1 |
3394 |
买入 |
| 09:41:26 |
24.1 |
1 |
3395 |
买入 |
| 09:41:29 |
24.11 |
16 |
3411 |
买入 |
| 09:41:32 |
24.11 |
2 |
3413 |
买入 |
| 09:41:35 |
24.11 |
6 |
3419 |
买入 |
| 09:41:50 |
24.1 |
3 |
3422 |
卖出 |
| 09:41:53 |
24.14 |
21 |
3443 |
买入 |
| 09:42:05 |
24.09 |
6 |
3449 |
卖出 |
| 09:42:08 |
24.06 |
185 |
3634 |
卖出 |
| 09:42:11 |
24.02 |
62 |
3696 |
卖出 |
| 09:42:14 |
24.02 |
19 |
3715 |
卖出 |
| 09:42:23 |
24.03 |
11 |
3726 |
买入 |
| 09:42:26 |
24.03 |
5 |
3731 |
买入 |
| 09:42:29 |
24.02 |
62 |
3793 |
卖出 |
| 09:42:32 |
24.01 |
12 |
3805 |
卖出 |
| 09:42:35 |
24.02 |
6 |
3811 |
买入 |
| 09:42:38 |
24 |
39 |
3850 |
卖出 |
| 09:42:41 |
24 |
102 |
3952 |
卖出 |
| 09:42:44 |
23.95 |
2 |
3954 |
卖出 |
| 09:42:47 |
23.99 |
3 |
3957 |
买入 |
| 09:42:56 |
23.95 |
6 |
3963 |
卖出 |
| 09:42:59 |
23.95 |
3 |
3966 |
卖出 |
| 09:43:11 |
24 |
1 |
3967 |
买入 |
| 09:43:14 |
24 |
41 |
4008 |
买入 |
| 09:43:17 |
24 |
23 |
4031 |
买入 |
| 09:43:20 |
24 |
73 |
4104 |
买入 |
| 09:43:23 |
24 |
12 |
4116 |
买入 |
| 09:43:26 |
24 |
21 |
4137 |
买入 |
| 09:43:29 |
24 |
19 |
4156 |
卖出 |
| 09:43:56 |
24.01 |
9 |
4165 |
卖出 |
| 09:43:59 |
24.01 |
6 |
4171 |
买入 |
| 09:44:05 |
24.01 |
7 |
4178 |
买入 |
| 09:44:08 |
24.01 |
8 |
4186 |
买入 |
| 09:44:11 |
24.01 |
11 |
4197 |
买入 |
| 09:44:14 |
24.01 |
26 |
4223 |
买入 |
| 09:44:17 |
24 |
50 |
4273 |
卖出 |
| 09:44:20 |
24 |
51 |
4324 |
卖出 |
| 09:44:32 |
24.01 |
2 |
4326 |
买入 |
| 09:44:35 |
24 |
1 |
4327 |
卖出 |
| 09:44:44 |
24.01 |
5 |
4332 |
买入 |
| 09:44:47 |
24 |
9 |
4341 |
卖出 |
| 09:45:08 |
24.01 |
6 |
4347 |
买入 |
| 09:45:14 |
24 |
36 |
4383 |
卖出 |
| 09:45:17 |
23.99 |
22 |
4405 |
卖出 |
| 09:45:20 |
23.98 |
1 |
4406 |
买入 |
| 09:45:23 |
23.98 |
1 |
4407 |
买入 |
| 09:45:26 |
24 |
14 |
4421 |
买入 |
| 09:45:29 |
23.98 |
13 |
4434 |
卖出 |
| 09:45:38 |
24 |
16 |
4450 |
买入 |
| 09:45:41 |
24.01 |
28 |
4478 |
买入 |
| 09:45:56 |
24.02 |
1 |
4479 |
卖出 |
| 09:45:59 |
24.1 |
1 |
4480 |
买入 |
| 09:46:02 |
24.1 |
28 |
4508 |
买入 |
| 09:46:11 |
24.1 |
3 |
4511 |
买入 |
| 09:46:14 |
24.16 |
100 |
4611 |
买入 |
| 09:46:32 |
24.2 |
6 |
4617 |
买入 |
| 09:46:35 |
24.2 |
1 |
4618 |
买入 |
| 09:46:38 |
24.2 |
28 |
4646 |
买入 |
| 09:46:47 |
24.18 |
6 |
4652 |
卖出 |
| 09:46:56 |
24.18 |
2 |
4654 |
卖出 |
| 09:46:59 |
24.18 |
16 |
4670 |
卖出 |
| 09:47:02 |
24.17 |
1 |
4671 |
卖出 |
| 09:47:08 |
24.14 |
121 |
4792 |
卖出 |
| 09:47:26 |
24.14 |
47 |
4839 |
买入 |
| 09:47:29 |
24.14 |
3 |
4842 |
买入 |
| 09:47:32 |
24.08 |
1 |
4843 |
卖出 |
| 09:47:35 |
24.09 |
2 |
4845 |
买入 |
| 09:47:41 |
24.09 |
9 |
4854 |
卖出 |
| 09:48:14 |
24.09 |
10 |
4864 |
卖出 |
| 09:48:20 |
24.08 |
1 |
4865 |
卖出 |
| 09:48:29 |
24.06 |
58 |
4923 |
卖出 |
| 09:48:44 |
24.04 |
1 |
4924 |
卖出 |
| 09:48:50 |
24.04 |
5 |
4929 |
买入 |
| 09:49:05 |
24.03 |
1 |
4930 |
卖出 |
| 09:49:17 |
24.03 |
2 |
4932 |
卖出 |
| 09:49:23 |
24.03 |
10 |
4942 |
卖出 |
| 09:49:38 |
24.03 |
1 |
4943 |
买入 |
| 09:49:41 |
24.04 |
22 |
4965 |
买入 |
| 09:49:47 |
24.02 |
35 |
5000 |
卖出 |
| 09:49:59 |
24.1 |
174 |
5174 |
买入 |
| 09:50:02 |
24.1 |
3 |
5177 |
买入 |
| 09:50:05 |
24.09 |
1 |
5178 |
卖出 |
| 09:50:08 |
24.1 |
1 |
5179 |
买入 |
| 09:50:17 |
24.09 |
3 |
5182 |
买入 |
| 09:50:20 |
24.04 |
5 |
5187 |
卖出 |
| 09:50:23 |
24.05 |
32 |
5219 |
卖出 |
| 09:50:38 |
24.09 |
12 |
5231 |
买入 |
| 09:50:47 |
24.1 |
6 |
5237 |
买入 |
| 09:50:50 |
24.05 |
50 |
5287 |
卖出 |
| 09:50:53 |
24.06 |
2 |
5289 |
卖出 |
| 09:51:05 |
24.1 |
1 |
5290 |
买入 |
| 09:51:08 |
24.1 |
10 |
5300 |
买入 |
| 09:51:23 |
24.09 |
1 |
5301 |
买入 |
| 09:51:29 |
24.09 |
1 |
5302 |
买入 |
| 09:51:32 |
24.1 |
1 |
5303 |
买入 |
| 09:51:35 |
24.1 |
3 |
5306 |
买入 |
| 09:52:47 |
24.15 |
25 |
5331 |
买入 |
| 09:52:53 |
24.15 |
1 |
5332 |
买入 |
| 09:52:59 |
24.15 |
6 |
5338 |
买入 |
| 09:53:05 |
24.15 |
10 |
5348 |
买入 |
| 09:53:08 |
24.14 |
18 |
5366 |
卖出 |
| 09:53:11 |
24.15 |
8 |
5374 |
买入 |
| 09:53:20 |
24.13 |
29 |
5403 |
卖出 |
| 09:53:23 |
24.12 |
2 |
5405 |
卖出 |