赣锋锂业[002460]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
102.9 |
29 |
29 |
集合竞价 |
| 09:15:09 |
103.1 |
781 |
781 |
集合竞价 |
| 09:15:18 |
103.1 |
806 |
806 |
集合竞价 |
| 09:15:27 |
103 |
861 |
861 |
集合竞价 |
| 09:15:36 |
103 |
861 |
861 |
集合竞价 |
| 09:15:45 |
103 |
863 |
863 |
集合竞价 |
| 09:15:54 |
103.01 |
863 |
863 |
集合竞价 |
| 09:16:03 |
103.01 |
863 |
863 |
集合竞价 |
| 09:16:12 |
103.01 |
863 |
863 |
集合竞价 |
| 09:16:21 |
103.01 |
912 |
912 |
集合竞价 |
| 09:16:30 |
103.01 |
912 |
912 |
集合竞价 |
| 09:16:39 |
103.01 |
913 |
913 |
集合竞价 |
| 09:16:48 |
103.02 |
924 |
924 |
集合竞价 |
| 09:16:57 |
103.02 |
950 |
950 |
集合竞价 |
| 09:17:06 |
103.02 |
952 |
952 |
集合竞价 |
| 09:17:15 |
103.03 |
898 |
898 |
集合竞价 |
| 09:17:24 |
103.02 |
899 |
899 |
集合竞价 |
| 09:17:33 |
103.03 |
903 |
903 |
集合竞价 |
| 09:17:42 |
103.06 |
903 |
903 |
集合竞价 |
| 09:17:51 |
103.1 |
986 |
986 |
集合竞价 |
| 09:18:00 |
103.1 |
995 |
995 |
集合竞价 |
| 09:18:09 |
103.1 |
1014 |
1014 |
集合竞价 |
| 09:18:18 |
103.1 |
1032 |
1032 |
集合竞价 |
| 09:18:27 |
103.11 |
1064 |
1064 |
集合竞价 |
| 09:18:36 |
103.11 |
1063 |
1063 |
集合竞价 |
| 09:18:45 |
103.11 |
1067 |
1067 |
集合竞价 |
| 09:18:54 |
103.11 |
1053 |
1053 |
集合竞价 |
| 09:19:03 |
103.11 |
1052 |
1052 |
集合竞价 |
| 09:19:12 |
103.11 |
1066 |
1066 |
集合竞价 |
| 09:19:21 |
103.11 |
1066 |
1066 |
集合竞价 |
| 09:19:30 |
103.11 |
1066 |
1066 |
集合竞价 |
| 09:19:39 |
103.11 |
1070 |
1070 |
集合竞价 |
| 09:19:48 |
103.11 |
1071 |
1071 |
集合竞价 |
| 09:19:57 |
103.11 |
1072 |
1072 |
集合竞价 |
| 09:20:00 |
103.11 |
1072 |
1072 |
集合竞价 |
| 09:20:09 |
103.11 |
1081 |
1081 |
集合竞价 |
| 09:20:18 |
103.11 |
1086 |
1086 |
集合竞价 |
| 09:20:27 |
103.11 |
1109 |
1109 |
集合竞价 |
| 09:20:36 |
103.11 |
1110 |
1110 |
集合竞价 |
| 09:20:45 |
103.11 |
1112 |
1112 |
集合竞价 |
| 09:20:54 |
103.11 |
1161 |
1161 |
集合竞价 |
| 09:21:03 |
103.11 |
1218 |
1218 |
集合竞价 |
| 09:21:12 |
103.11 |
1224 |
1224 |
集合竞价 |
| 09:21:21 |
103.11 |
1279 |
1279 |
集合竞价 |
| 09:21:30 |
103.11 |
1282 |
1282 |
集合竞价 |
| 09:21:39 |
103.11 |
1312 |
1312 |
集合竞价 |
| 09:21:48 |
103.11 |
1312 |
1312 |
集合竞价 |
| 09:21:57 |
103.11 |
1333 |
1333 |
集合竞价 |
| 09:22:06 |
103.11 |
1349 |
1349 |
集合竞价 |
| 09:22:15 |
103.11 |
1357 |
1357 |
集合竞价 |
| 09:22:24 |
103.11 |
1421 |
1421 |
集合竞价 |
| 09:22:33 |
103.11 |
1451 |
1451 |
集合竞价 |
| 09:22:42 |
103.11 |
1468 |
1468 |
集合竞价 |
| 09:22:51 |
103.11 |
1472 |
1472 |
集合竞价 |
| 09:23:00 |
103.11 |
1496 |
1496 |
集合竞价 |
| 09:23:09 |
103.11 |
1513 |
1513 |
集合竞价 |
| 09:23:18 |
103.11 |
1523 |
1523 |
集合竞价 |
| 09:23:27 |
103.12 |
1594 |
1594 |
集合竞价 |
| 09:23:36 |
103.12 |
1595 |
1595 |
集合竞价 |
| 09:23:45 |
103.12 |
1611 |
1611 |
集合竞价 |
| 09:23:54 |
103.12 |
1823 |
1823 |
集合竞价 |
| 09:24:03 |
103.12 |
1852 |
1852 |
集合竞价 |
| 09:24:12 |
103.12 |
2059 |
2059 |
集合竞价 |
| 09:24:21 |
103.12 |
2127 |
2127 |
集合竞价 |
| 09:24:30 |
103.12 |
2348 |
2348 |
集合竞价 |
| 09:24:39 |
103.12 |
2390 |
2390 |
集合竞价 |
| 09:24:48 |
103.25 |
2772 |
2772 |
集合竞价 |
| 09:24:57 |
103.4 |
3389 |
3389 |
集合竞价 |
| 09:25:00 |
103.5 |
3429 |
6818 |
卖出 |
| 09:30:00 |
104 |
499 |
7317 |
买入 |
| 09:30:03 |
103.7 |
2071 |
9388 |
卖出 |
| 09:30:06 |
104 |
758 |
10146 |
买入 |
| 09:30:09 |
104 |
243 |
10389 |
买入 |
| 09:30:12 |
104.25 |
323 |
10712 |
买入 |
| 09:30:15 |
104.11 |
106 |
10818 |
卖出 |
| 09:30:18 |
104.54 |
106 |
10924 |
买入 |
| 09:30:21 |
104.78 |
138 |
11062 |
买入 |
| 09:30:24 |
104.86 |
78 |
11140 |
买入 |
| 09:30:27 |
104.54 |
393 |
11533 |
卖出 |
| 09:30:30 |
104.85 |
198 |
11731 |
买入 |
| 09:30:33 |
105.16 |
535 |
12266 |
买入 |
| 09:30:36 |
105.36 |
224 |
12490 |
买入 |
| 09:30:39 |
105.36 |
111 |
12601 |
卖出 |
| 09:30:42 |
105.17 |
142 |
12743 |
卖出 |
| 09:30:45 |
105.44 |
143 |
12886 |
买入 |
| 09:30:48 |
105.36 |
251 |
13137 |
卖出 |
| 09:30:51 |
105.49 |
157 |
13294 |
买入 |
| 09:30:54 |
105.4 |
154 |
13448 |
卖出 |
| 09:30:57 |
105.75 |
256 |
13704 |
买入 |
| 09:31:00 |
105.54 |
126 |
13830 |
卖出 |
| 09:31:03 |
105.54 |
115 |
13945 |
卖出 |
| 09:31:06 |
105.43 |
181 |
14126 |
卖出 |
| 09:31:09 |
105.35 |
240 |
14366 |
卖出 |
| 09:31:12 |
105.18 |
95 |
14461 |
卖出 |
| 09:31:15 |
105.18 |
92 |
14553 |
卖出 |
| 09:31:18 |
105 |
90 |
14643 |
卖出 |
| 09:31:21 |
104.88 |
71 |
14714 |
卖出 |
| 09:31:24 |
104.84 |
81 |
14795 |
卖出 |
| 09:31:27 |
104.54 |
49 |
14844 |
卖出 |
| 09:31:30 |
104.62 |
97 |
14941 |
买入 |
| 09:31:33 |
104.62 |
85 |
15026 |
卖出 |
| 09:31:36 |
104.84 |
182 |
15208 |
买入 |
| 09:31:39 |
105 |
189 |
15397 |
买入 |
| 09:31:42 |
105 |
271 |
15668 |
买入 |
| 09:31:45 |
105.03 |
138 |
15806 |
买入 |
| 09:31:48 |
105 |
84 |
15890 |
卖出 |
| 09:31:51 |
105.03 |
69 |
15959 |
买入 |
| 09:31:54 |
105.03 |
142 |
16101 |
卖出 |
| 09:31:57 |
105 |
266 |
16367 |
卖出 |
| 09:32:00 |
105.03 |
70 |
16437 |
买入 |
| 09:32:03 |
104.85 |
208 |
16645 |
卖出 |
| 09:32:06 |
104.83 |
195 |
16840 |
卖出 |
| 09:32:09 |
104.82 |
30 |
16870 |
卖出 |
| 09:32:12 |
104.93 |
40 |
16910 |
买入 |
| 09:32:15 |
104.85 |
100 |
17010 |
卖出 |
| 09:32:18 |
104.93 |
74 |
17084 |
买入 |
| 09:32:21 |
104.93 |
97 |
17181 |
卖出 |
| 09:32:24 |
104.99 |
118 |
17299 |
买入 |
| 09:32:27 |
104.92 |
173 |
17472 |
卖出 |
| 09:32:30 |
105 |
97 |
17569 |
买入 |
| 09:32:33 |
104.99 |
52 |
17621 |
卖出 |
| 09:32:36 |
105 |
68 |
17689 |
买入 |
| 09:32:39 |
105.04 |
202 |
17891 |
买入 |
| 09:32:42 |
105.03 |
135 |
18026 |
卖出 |
| 09:32:45 |
105.06 |
92 |
18118 |
买入 |
| 09:32:48 |
105.05 |
155 |
18273 |
卖出 |
| 09:32:51 |
105.11 |
120 |
18393 |
买入 |
| 09:32:54 |
105.1 |
78 |
18471 |
卖出 |
| 09:32:57 |
105.15 |
117 |
18588 |
卖出 |
| 09:33:00 |
105.19 |
71 |
18659 |
买入 |
| 09:33:03 |
105.18 |
242 |
18901 |
卖出 |
| 09:33:06 |
105.34 |
233 |
19134 |
买入 |
| 09:33:09 |
105.22 |
66 |
19200 |
卖出 |
| 09:33:12 |
105.36 |
46 |
19246 |
买入 |
| 09:33:15 |
105.34 |
86 |
19332 |
卖出 |
| 09:33:18 |
105.43 |
18 |
19350 |
买入 |
| 09:33:21 |
105.5 |
44 |
19394 |
买入 |
| 09:33:24 |
105.51 |
58 |
19452 |
买入 |
| 09:33:27 |
105.51 |
104 |
19556 |
卖出 |
| 09:33:30 |
105.56 |
209 |
19765 |
买入 |
| 09:33:33 |
105.54 |
93 |
19858 |
卖出 |
| 09:33:36 |
105.56 |
158 |
20016 |
买入 |
| 09:33:39 |
105.55 |
202 |
20218 |
卖出 |
| 09:33:42 |
105.53 |
108 |
20326 |
卖出 |
| 09:33:45 |
105.43 |
57 |
20383 |
卖出 |
| 09:33:48 |
105.34 |
162 |
20545 |
卖出 |
| 09:33:51 |
105.39 |
88 |
20633 |
买入 |
| 09:33:54 |
105.39 |
111 |
20744 |
买入 |
| 09:33:57 |
105.4 |
72 |
20816 |
买入 |
| 09:34:00 |
105.37 |
60 |
20876 |
卖出 |
| 09:34:03 |
105.25 |
16 |
20892 |
卖出 |
| 09:34:06 |
105.31 |
44 |
20936 |
买入 |
| 09:34:09 |
105.27 |
57 |
20993 |
卖出 |
| 09:34:12 |
105.27 |
38 |
21031 |
卖出 |
| 09:34:15 |
105.25 |
129 |
21160 |
卖出 |
| 09:34:18 |
105.19 |
91 |
21251 |
卖出 |
| 09:34:21 |
105.21 |
44 |
21295 |
买入 |
| 09:34:24 |
105.12 |
53 |
21348 |
卖出 |
| 09:34:27 |
105.13 |
33 |
21381 |
买入 |
| 09:34:30 |
105.05 |
392 |
21773 |
卖出 |
| 09:34:33 |
105.03 |
85 |
21858 |
卖出 |
| 09:34:36 |
105.01 |
297 |
22155 |
卖出 |
| 09:34:39 |
104.94 |
43 |
22198 |
卖出 |
| 09:34:42 |
104.87 |
199 |
22397 |
卖出 |
| 09:34:45 |
104.75 |
132 |
22529 |
卖出 |
| 09:34:48 |
104.58 |
73 |
22602 |
卖出 |
| 09:34:51 |
104.57 |
32 |
22634 |
卖出 |
| 09:34:54 |
104.56 |
60 |
22694 |
卖出 |
| 09:34:57 |
104.41 |
207 |
22901 |
卖出 |
| 09:35:00 |
104.41 |
62 |
22963 |
买入 |
| 09:35:03 |
104.34 |
170 |
23133 |
卖出 |
| 09:35:06 |
104.46 |
409 |
23542 |
买入 |
| 09:35:09 |
104.36 |
100 |
23642 |
卖出 |
| 09:35:12 |
104.34 |
120 |
23762 |
卖出 |
| 09:35:15 |
104.4 |
366 |
24128 |
买入 |
| 09:35:18 |
104.36 |
66 |
24194 |
卖出 |
| 09:35:21 |
104.3 |
395 |
24589 |
卖出 |
| 09:35:24 |
104.3 |
165 |
24754 |
买入 |
| 09:35:27 |
104.29 |
157 |
24911 |
卖出 |
| 09:35:30 |
104.26 |
103 |
25014 |
卖出 |
| 09:35:33 |
104.3 |
44 |
25058 |
买入 |
| 09:35:36 |
104.18 |
278 |
25336 |
卖出 |
| 09:35:39 |
104.22 |
84 |
25420 |
买入 |
| 09:35:42 |
104.18 |
53 |
25473 |
卖出 |
| 09:35:45 |
104.18 |
40 |
25513 |
卖出 |
| 09:35:48 |
104.15 |
140 |
25653 |
卖出 |
| 09:35:51 |
104.22 |
101 |
25754 |
买入 |
| 09:35:54 |
104.22 |
112 |
25866 |
买入 |
| 09:35:57 |
104.2 |
105 |
25971 |
卖出 |
| 09:36:00 |
104.29 |
74 |
26045 |
卖出 |
| 09:36:03 |
104.33 |
69 |
26114 |
买入 |
| 09:36:06 |
104.5 |
71 |
26185 |
买入 |
| 09:36:09 |
104.5 |
111 |
26296 |
买入 |
| 09:36:12 |
104.44 |
236 |
26532 |
卖出 |
| 09:36:15 |
104.55 |
39 |
26571 |
买入 |
| 09:36:18 |
104.5 |
96 |
26667 |
卖出 |
| 09:36:21 |
104.58 |
83 |
26750 |
买入 |
| 09:36:24 |
104.6 |
165 |
26915 |
买入 |
| 09:36:27 |
104.82 |
188 |
27103 |
买入 |
| 09:36:30 |
105 |
103 |
27206 |
买入 |
| 09:36:33 |
105.01 |
33 |
27239 |
买入 |
| 09:36:36 |
105.11 |
22 |
27261 |
买入 |
| 09:36:39 |
105.12 |
65 |
27326 |
买入 |
| 09:36:42 |
105.12 |
39 |
27365 |
买入 |
| 09:36:45 |
105.01 |
103 |
27468 |
卖出 |
| 09:36:48 |
105.15 |
109 |
27577 |
买入 |
| 09:36:51 |
105.1 |
183 |
27760 |
卖出 |
| 09:36:54 |
105.03 |
42 |
27802 |
卖出 |
| 09:36:57 |
105.1 |
142 |
27944 |
买入 |
| 09:37:00 |
105.15 |
295 |
28239 |
买入 |
| 09:37:03 |
105.1 |
33 |
28272 |
卖出 |
| 09:37:06 |
105.1 |
87 |
28359 |
卖出 |
| 09:37:09 |
105.08 |
145 |
28504 |
卖出 |
| 09:37:12 |
105.15 |
29 |
28533 |
买入 |
| 09:37:15 |
105.12 |
33 |
28566 |
卖出 |
| 09:37:18 |
105.08 |
58 |
28624 |
卖出 |
| 09:37:21 |
105.08 |
36 |
28660 |
买入 |
| 09:37:24 |
105.08 |
25 |
28685 |
买入 |
| 09:37:27 |
105.08 |
62 |
28747 |
卖出 |
| 09:37:30 |
105.05 |
34 |
28781 |
卖出 |
| 09:37:33 |
105.09 |
203 |
28984 |
买入 |
| 09:37:36 |
105.05 |
124 |
29108 |
卖出 |
| 09:37:39 |
105.05 |
57 |
29165 |
买入 |
| 09:37:42 |
105.05 |
42 |
29207 |
买入 |
| 09:37:45 |
105.08 |
49 |
29256 |
买入 |
| 09:37:48 |
105.09 |
42 |
29298 |
买入 |
| 09:37:51 |
105.06 |
32 |
29330 |
卖出 |
| 09:37:54 |
105.08 |
6 |
29336 |
买入 |
| 09:37:57 |
105.1 |
18 |
29354 |
买入 |
| 09:38:00 |
105.18 |
155 |
29509 |
买入 |
| 09:38:03 |
105.19 |
146 |
29655 |
卖出 |
| 09:38:06 |
105.18 |
66 |
29721 |
卖出 |
| 09:38:09 |
105.19 |
128 |
29849 |
买入 |
| 09:38:12 |
105.18 |
73 |
29922 |
卖出 |
| 09:38:15 |
105.16 |
56 |
29978 |
卖出 |
| 09:38:18 |
105.14 |
51 |
30029 |
卖出 |
| 09:38:21 |
105.16 |
92 |
30121 |
买入 |
| 09:38:24 |
105.14 |
60 |
30181 |
卖出 |
| 09:38:27 |
105.16 |
124 |
30305 |
买入 |
| 09:38:30 |
105.15 |
44 |
30349 |
卖出 |
| 09:38:33 |
105.14 |
49 |
30398 |
卖出 |
| 09:38:36 |
105.15 |
35 |
30433 |
买入 |
| 09:38:39 |
105.16 |
148 |
30581 |
买入 |
| 09:38:42 |
105.18 |
51 |
30632 |
买入 |
| 09:38:45 |
105.18 |
15 |
30647 |
买入 |
| 09:38:48 |
105.18 |
38 |
30685 |
买入 |
| 09:38:51 |
105.18 |
21 |
30706 |
卖出 |
| 09:38:54 |
105.18 |
95 |
30801 |
卖出 |
| 09:38:57 |
105.17 |
21 |
30822 |
卖出 |
| 09:39:00 |
105.19 |
44 |
30866 |
买入 |
| 09:39:03 |
105.19 |
144 |
31010 |
买入 |
| 09:39:06 |
105.16 |
47 |
31057 |
卖出 |
| 09:39:09 |
105.19 |
36 |
31093 |
买入 |
| 09:39:12 |
105.2 |
35 |
31128 |
买入 |
| 09:39:15 |
105.19 |
66 |
31194 |
卖出 |
| 09:39:18 |
105.2 |
82 |
31276 |
买入 |
| 09:39:21 |
105.19 |
36 |
31312 |
卖出 |
| 09:39:24 |
105.22 |
23 |
31335 |
买入 |
| 09:39:27 |
105.2 |
24 |
31359 |
卖出 |
| 09:39:30 |
105.21 |
70 |
31429 |
卖出 |
| 09:39:33 |
105.3 |
221 |
31650 |
买入 |
| 09:39:36 |
105.21 |
36 |
31686 |
卖出 |
| 09:39:39 |
105.22 |
21 |
31707 |
卖出 |
| 09:39:42 |
105.35 |
3 |
31710 |
买入 |
| 09:39:45 |
105.28 |
10 |
31720 |
卖出 |
| 09:39:48 |
105.31 |
104 |
31824 |
卖出 |
| 09:39:51 |
105.38 |
12 |
31836 |
买入 |
| 09:39:54 |
105.31 |
81 |
31917 |
卖出 |
| 09:39:57 |
105.2 |
70 |
31987 |
卖出 |
| 09:40:00 |
105.18 |
51 |
32038 |
卖出 |
| 09:40:03 |
105.1 |
97 |
32135 |
卖出 |
| 09:40:06 |
105.06 |
93 |
32228 |
卖出 |
| 09:40:09 |
105.01 |
72 |
32300 |
卖出 |
| 09:40:12 |
105 |
260 |
32560 |
卖出 |
| 09:40:15 |
104.88 |
103 |
32663 |
卖出 |
| 09:40:18 |
104.88 |
22 |
32685 |
卖出 |
| 09:40:21 |
104.85 |
103 |
32788 |
卖出 |
| 09:40:24 |
104.8 |
73 |
32861 |
卖出 |
| 09:40:27 |
104.8 |
58 |
32919 |
卖出 |
| 09:40:30 |
104.82 |
53 |
32972 |
买入 |
| 09:40:33 |
104.8 |
72 |
33044 |
卖出 |
| 09:40:36 |
104.85 |
118 |
33162 |
买入 |
| 09:40:39 |
104.85 |
75 |
33237 |
卖出 |
| 09:40:42 |
105 |
185 |
33422 |
买入 |
| 09:40:45 |
105 |
66 |
33488 |
卖出 |
| 09:40:48 |
105 |
58 |
33546 |
卖出 |
| 09:40:51 |
105 |
72 |
33618 |
卖出 |
| 09:40:54 |
104.88 |
34 |
33652 |
卖出 |
| 09:40:57 |
104.97 |
18 |
33670 |
买入 |
| 09:41:00 |
104.99 |
58 |
33728 |
买入 |
| 09:41:03 |
105.06 |
140 |
33868 |
买入 |
| 09:41:06 |
105.35 |
108 |
33976 |
买入 |
| 09:41:09 |
105.21 |
25 |
34001 |
卖出 |
| 09:41:12 |
105.36 |
31 |
34032 |
买入 |
| 09:41:15 |
105.36 |
7 |
34039 |
卖出 |
| 09:41:18 |
105.43 |
21 |
34060 |
买入 |
| 09:41:21 |
105.36 |
32 |
34092 |
卖出 |
| 09:41:24 |
105.44 |
30 |
34122 |
买入 |
| 09:41:27 |
105.43 |
67 |
34189 |
卖出 |
| 09:41:30 |
105.37 |
54 |
34243 |
卖出 |