寒锐钴业[300618]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
49.88 |
11 |
11 |
集合竞价 |
| 09:15:12 |
50 |
16 |
16 |
集合竞价 |
| 09:16:42 |
50 |
18 |
18 |
集合竞价 |
| 09:17:09 |
50 |
18 |
18 |
集合竞价 |
| 09:17:27 |
50 |
19 |
19 |
集合竞价 |
| 09:18:57 |
50 |
24 |
24 |
集合竞价 |
| 09:19:15 |
50 |
24 |
24 |
集合竞价 |
| 09:19:24 |
50 |
37 |
37 |
集合竞价 |
| 09:19:33 |
50 |
24 |
24 |
集合竞价 |
| 09:19:42 |
50 |
24 |
24 |
集合竞价 |
| 09:19:51 |
50 |
24 |
24 |
集合竞价 |
| 09:20:12 |
50 |
24 |
24 |
集合竞价 |
| 09:20:30 |
50.03 |
24 |
24 |
集合竞价 |
| 09:20:39 |
50 |
53 |
53 |
集合竞价 |
| 09:20:48 |
50 |
53 |
53 |
集合竞价 |
| 09:20:57 |
50 |
53 |
53 |
集合竞价 |
| 09:21:06 |
50 |
56 |
56 |
集合竞价 |
| 09:21:15 |
50 |
56 |
56 |
集合竞价 |
| 09:21:24 |
50 |
56 |
56 |
集合竞价 |
| 09:21:33 |
50 |
56 |
56 |
集合竞价 |
| 09:21:42 |
50 |
113 |
113 |
集合竞价 |
| 09:21:51 |
50 |
113 |
113 |
集合竞价 |
| 09:22:00 |
50 |
124 |
124 |
集合竞价 |
| 09:22:09 |
50 |
128 |
128 |
集合竞价 |
| 09:22:18 |
50 |
128 |
128 |
集合竞价 |
| 09:22:27 |
50 |
128 |
128 |
集合竞价 |
| 09:22:36 |
50 |
144 |
144 |
集合竞价 |
| 09:22:45 |
50 |
202 |
202 |
集合竞价 |
| 09:23:03 |
50 |
207 |
207 |
集合竞价 |
| 09:23:12 |
50 |
210 |
210 |
集合竞价 |
| 09:23:21 |
50 |
214 |
214 |
集合竞价 |
| 09:23:39 |
50 |
216 |
216 |
集合竞价 |
| 09:24:06 |
50 |
219 |
219 |
集合竞价 |
| 09:24:15 |
50 |
219 |
219 |
集合竞价 |
| 09:24:24 |
50 |
239 |
239 |
集合竞价 |
| 09:24:33 |
50 |
239 |
239 |
集合竞价 |
| 09:24:42 |
50 |
287 |
287 |
集合竞价 |
| 09:24:51 |
50 |
294 |
294 |
集合竞价 |
| 09:25:00 |
50 |
327 |
327 |
集合竞价 |
| 09:25:03 |
50 |
356 |
683 |
买入 |
| 09:30:03 |
49.78 |
138 |
821 |
卖出 |
| 09:30:06 |
49.8 |
70 |
891 |
买入 |
| 09:30:09 |
49.61 |
61 |
952 |
卖出 |
| 09:30:12 |
49.69 |
17 |
969 |
买入 |
| 09:30:15 |
49.61 |
69 |
1038 |
卖出 |
| 09:30:18 |
49.67 |
39 |
1077 |
买入 |
| 09:30:21 |
49.64 |
23 |
1100 |
买入 |
| 09:30:24 |
49.61 |
25 |
1125 |
卖出 |
| 09:30:27 |
49.8 |
13 |
1138 |
买入 |
| 09:30:30 |
49.64 |
17 |
1155 |
卖出 |
| 09:30:33 |
49.91 |
230 |
1385 |
买入 |
| 09:30:36 |
49.91 |
153 |
1538 |
买入 |
| 09:30:39 |
49.72 |
211 |
1749 |
卖出 |
| 09:30:42 |
49.97 |
11 |
1760 |
买入 |
| 09:30:45 |
49.97 |
65 |
1825 |
买入 |
| 09:30:48 |
49.99 |
25 |
1850 |
买入 |
| 09:30:51 |
49.99 |
104 |
1954 |
买入 |
| 09:30:54 |
50 |
20 |
1974 |
买入 |
| 09:30:57 |
50 |
70 |
2044 |
买入 |
| 09:31:00 |
49.99 |
6 |
2050 |
卖出 |
| 09:31:03 |
49.97 |
104 |
2154 |
卖出 |
| 09:31:06 |
50 |
40 |
2194 |
买入 |
| 09:31:09 |
49.98 |
110 |
2304 |
卖出 |
| 09:31:12 |
50 |
11 |
2315 |
卖出 |
| 09:31:15 |
49.98 |
34 |
2349 |
卖出 |
| 09:31:18 |
50 |
14 |
2363 |
买入 |
| 09:31:21 |
50 |
32 |
2395 |
卖出 |
| 09:31:24 |
50 |
12 |
2407 |
买入 |
| 09:31:27 |
50.07 |
59 |
2466 |
买入 |
| 09:31:30 |
50.07 |
17 |
2483 |
卖出 |
| 09:31:33 |
50.13 |
10 |
2493 |
买入 |
| 09:31:36 |
50.07 |
23 |
2516 |
卖出 |
| 09:31:39 |
50.17 |
8 |
2524 |
买入 |
| 09:31:42 |
50.17 |
9 |
2533 |
买入 |
| 09:31:45 |
50.16 |
45 |
2578 |
卖出 |
| 09:31:48 |
50.21 |
26 |
2604 |
买入 |
| 09:31:51 |
50.21 |
13 |
2617 |
卖出 |
| 09:31:54 |
50.22 |
9 |
2626 |
买入 |
| 09:31:57 |
50.33 |
7 |
2633 |
买入 |
| 09:32:00 |
50.26 |
1 |
2634 |
卖出 |
| 09:32:03 |
50.26 |
3 |
2637 |
卖出 |
| 09:32:06 |
50.33 |
11 |
2648 |
买入 |
| 09:32:09 |
50.31 |
61 |
2709 |
卖出 |
| 09:32:12 |
50.33 |
18 |
2727 |
卖出 |
| 09:32:18 |
50.4 |
53 |
2780 |
买入 |
| 09:32:21 |
50.4 |
10 |
2790 |
买入 |
| 09:32:24 |
50.34 |
17 |
2807 |
卖出 |
| 09:32:27 |
50.4 |
16 |
2823 |
买入 |
| 09:32:30 |
50.4 |
1 |
2824 |
卖出 |
| 09:32:33 |
50.41 |
31 |
2855 |
买入 |
| 09:32:36 |
50.4 |
26 |
2881 |
卖出 |
| 09:32:39 |
50.4 |
12 |
2893 |
买入 |
| 09:32:42 |
50.39 |
15 |
2908 |
卖出 |
| 09:32:45 |
50.4 |
6 |
2914 |
买入 |
| 09:32:48 |
50.39 |
45 |
2959 |
卖出 |
| 09:32:51 |
50.34 |
6 |
2965 |
卖出 |
| 09:32:54 |
50.39 |
5 |
2970 |
买入 |
| 09:32:57 |
50.39 |
5 |
2975 |
买入 |
| 09:33:00 |
50.39 |
16 |
2991 |
买入 |
| 09:33:03 |
50.36 |
5 |
2996 |
卖出 |
| 09:33:06 |
50.4 |
20 |
3016 |
买入 |
| 09:33:09 |
50.35 |
8 |
3024 |
卖出 |
| 09:33:12 |
50.37 |
2 |
3026 |
卖出 |
| 09:33:15 |
50.4 |
47 |
3073 |
买入 |
| 09:33:18 |
50.41 |
77 |
3150 |
买入 |
| 09:33:21 |
50.41 |
19 |
3169 |
买入 |
| 09:33:24 |
50.4 |
67 |
3236 |
卖出 |
| 09:33:27 |
50.4 |
12 |
3248 |
买入 |
| 09:33:30 |
50.4 |
8 |
3256 |
买入 |
| 09:33:33 |
50.41 |
8 |
3264 |
买入 |
| 09:33:36 |
50.37 |
19 |
3283 |
卖出 |
| 09:33:42 |
50.41 |
36 |
3319 |
买入 |
| 09:33:45 |
50.43 |
6 |
3325 |
买入 |
| 09:33:48 |
50.43 |
1 |
3326 |
买入 |
| 09:33:51 |
50.37 |
14 |
3340 |
卖出 |
| 09:33:54 |
50.37 |
20 |
3360 |
卖出 |
| 09:33:57 |
50.41 |
12 |
3372 |
买入 |
| 09:34:00 |
50.37 |
52 |
3424 |
卖出 |
| 09:34:03 |
50.38 |
10 |
3434 |
卖出 |
| 09:34:06 |
50.38 |
13 |
3447 |
卖出 |
| 09:34:09 |
50.37 |
25 |
3472 |
卖出 |
| 09:34:12 |
50.32 |
320 |
3792 |
卖出 |
| 09:34:15 |
50.31 |
29 |
3821 |
卖出 |
| 09:34:18 |
50.29 |
142 |
3963 |
卖出 |
| 09:34:21 |
50.28 |
16 |
3979 |
卖出 |
| 09:34:27 |
50.28 |
7 |
3986 |
卖出 |
| 09:34:30 |
50.28 |
6 |
3992 |
买入 |
| 09:34:33 |
50.34 |
7 |
3999 |
买入 |
| 09:34:36 |
50.34 |
14 |
4013 |
买入 |
| 09:34:39 |
50.27 |
9 |
4022 |
卖出 |
| 09:34:42 |
50.27 |
30 |
4052 |
买入 |
| 09:34:45 |
50.22 |
16 |
4068 |
卖出 |
| 09:34:48 |
50.23 |
3 |
4071 |
买入 |
| 09:34:51 |
50.21 |
18 |
4089 |
卖出 |
| 09:34:54 |
50.21 |
11 |
4100 |
买入 |
| 09:34:57 |
50.17 |
26 |
4126 |
卖出 |
| 09:35:00 |
50.1 |
4 |
4130 |
卖出 |
| 09:35:06 |
50.1 |
8 |
4138 |
卖出 |
| 09:35:09 |
50.13 |
27 |
4165 |
买入 |
| 09:35:12 |
50.13 |
19 |
4184 |
卖出 |
| 09:35:15 |
50.11 |
22 |
4206 |
卖出 |
| 09:35:18 |
50.11 |
28 |
4234 |
卖出 |
| 09:35:21 |
50.1 |
9 |
4243 |
卖出 |
| 09:35:24 |
50.1 |
3 |
4246 |
买入 |
| 09:35:27 |
50.11 |
16 |
4262 |
卖出 |
| 09:35:30 |
50.12 |
13 |
4275 |
买入 |
| 09:35:33 |
50.13 |
81 |
4356 |
买入 |
| 09:35:36 |
50.11 |
8 |
4364 |
卖出 |
| 09:35:39 |
50.11 |
11 |
4375 |
卖出 |
| 09:35:42 |
50.13 |
6 |
4381 |
买入 |
| 09:35:45 |
50.18 |
4 |
4385 |
买入 |
| 09:35:48 |
50.1 |
22 |
4407 |
卖出 |
| 09:35:51 |
50.13 |
12 |
4419 |
买入 |
| 09:35:54 |
50.1 |
22 |
4441 |
卖出 |
| 09:35:57 |
50.13 |
114 |
4555 |
买入 |
| 09:36:00 |
50.15 |
12 |
4567 |
买入 |
| 09:36:03 |
50.16 |
7 |
4574 |
买入 |
| 09:36:06 |
50.13 |
12 |
4586 |
卖出 |
| 09:36:09 |
50.18 |
3 |
4589 |
买入 |
| 09:36:12 |
50.2 |
45 |
4634 |
买入 |
| 09:36:15 |
50.27 |
12 |
4646 |
买入 |
| 09:36:18 |
50.21 |
18 |
4664 |
卖出 |
| 09:36:21 |
50.21 |
1 |
4665 |
卖出 |
| 09:36:27 |
50.3 |
27 |
4692 |
买入 |
| 09:36:30 |
50.3 |
1 |
4693 |
买入 |
| 09:36:33 |
50.3 |
7 |
4700 |
买入 |
| 09:36:36 |
50.32 |
1 |
4701 |
买入 |
| 09:36:39 |
50.34 |
38 |
4739 |
买入 |
| 09:36:42 |
50.45 |
67 |
4806 |
买入 |
| 09:36:45 |
50.45 |
4 |
4810 |
买入 |
| 09:36:48 |
50.4 |
18 |
4828 |
卖出 |
| 09:36:51 |
50.37 |
188 |
5016 |
卖出 |
| 09:36:54 |
50.4 |
11 |
5027 |
买入 |
| 09:36:57 |
50.4 |
4 |
5031 |
买入 |
| 09:37:00 |
50.38 |
5 |
5036 |
卖出 |
| 09:37:03 |
50.47 |
6 |
5042 |
买入 |
| 09:37:06 |
50.47 |
10 |
5052 |
买入 |
| 09:37:09 |
50.44 |
2 |
5054 |
卖出 |
| 09:37:12 |
50.47 |
3 |
5057 |
买入 |
| 09:37:15 |
50.4 |
5 |
5062 |
卖出 |
| 09:37:18 |
50.39 |
22 |
5084 |
买入 |
| 09:37:21 |
50.44 |
23 |
5107 |
买入 |
| 09:37:24 |
50.39 |
3 |
5110 |
卖出 |
| 09:37:27 |
50.35 |
7 |
5117 |
卖出 |
| 09:37:30 |
50.26 |
60 |
5177 |
卖出 |
| 09:37:33 |
50.3 |
13 |
5190 |
买入 |
| 09:37:36 |
50.32 |
3 |
5193 |
买入 |
| 09:37:42 |
50.3 |
1 |
5194 |
卖出 |
| 09:37:45 |
50.32 |
3 |
5197 |
买入 |
| 09:37:48 |
50.31 |
11 |
5208 |
卖出 |
| 09:37:51 |
50.28 |
2 |
5210 |
卖出 |
| 09:37:54 |
50.32 |
1 |
5211 |
买入 |
| 09:37:57 |
50.33 |
1 |
5212 |
买入 |
| 09:38:00 |
50.34 |
1 |
5213 |
买入 |
| 09:38:03 |
50.32 |
12 |
5225 |
卖出 |
| 09:38:06 |
50.31 |
9 |
5234 |
卖出 |
| 09:38:09 |
50.32 |
18 |
5252 |
买入 |
| 09:38:12 |
50.32 |
23 |
5275 |
买入 |
| 09:38:15 |
50.3 |
14 |
5289 |
卖出 |
| 09:38:18 |
50.26 |
18 |
5307 |
卖出 |
| 09:38:21 |
50.3 |
23 |
5330 |
买入 |
| 09:38:27 |
50.31 |
20 |
5350 |
买入 |
| 09:38:30 |
50.3 |
13 |
5363 |
卖出 |
| 09:38:33 |
50.28 |
17 |
5380 |
卖出 |
| 09:38:36 |
50.28 |
18 |
5398 |
买入 |
| 09:38:39 |
50.31 |
8 |
5406 |
卖出 |
| 09:38:42 |
50.31 |
4 |
5410 |
卖出 |
| 09:38:45 |
50.33 |
4 |
5414 |
买入 |
| 09:38:48 |
50.31 |
5 |
5419 |
卖出 |
| 09:38:51 |
50.31 |
8 |
5427 |
卖出 |
| 09:38:54 |
50.32 |
5 |
5432 |
买入 |
| 09:38:57 |
50.31 |
13 |
5445 |
卖出 |
| 09:39:00 |
50.36 |
2 |
5447 |
买入 |
| 09:39:06 |
50.38 |
11 |
5458 |
买入 |
| 09:39:09 |
50.38 |
8 |
5466 |
买入 |
| 09:39:12 |
50.38 |
10 |
5476 |
买入 |
| 09:39:15 |
50.38 |
4 |
5480 |
买入 |
| 09:39:18 |
50.34 |
10 |
5490 |
卖出 |
| 09:39:24 |
50.38 |
9 |
5499 |
买入 |
| 09:39:27 |
50.38 |
20 |
5519 |
买入 |
| 09:39:30 |
50.38 |
2 |
5521 |
卖出 |
| 09:39:33 |
50.38 |
9 |
5530 |
卖出 |
| 09:39:36 |
50.4 |
15 |
5545 |
买入 |
| 09:39:39 |
50.4 |
23 |
5568 |
买入 |
| 09:39:42 |
50.42 |
8 |
5576 |
买入 |
| 09:39:51 |
50.45 |
3 |
5579 |
买入 |
| 09:39:54 |
50.45 |
4 |
5583 |
买入 |
| 09:39:57 |
50.45 |
4 |
5587 |
买入 |
| 09:40:00 |
50.45 |
2 |
5589 |
买入 |
| 09:40:03 |
50.47 |
1 |
5590 |
买入 |
| 09:40:06 |
50.49 |
46 |
5636 |
买入 |
| 09:40:09 |
50.45 |
23 |
5659 |
卖出 |
| 09:40:12 |
50.5 |
14 |
5673 |
买入 |
| 09:40:15 |
50.5 |
2 |
5675 |
买入 |
| 09:40:18 |
50.48 |
15 |
5690 |
卖出 |
| 09:40:21 |
50.5 |
4 |
5694 |
买入 |
| 09:40:24 |
50.47 |
17 |
5711 |
卖出 |
| 09:40:27 |
50.49 |
31 |
5742 |
买入 |
| 09:40:30 |
50.47 |
13 |
5755 |
卖出 |
| 09:40:33 |
50.47 |
5 |
5760 |
买入 |
| 09:40:36 |
50.47 |
5 |
5765 |
买入 |
| 09:40:39 |
50.5 |
1 |
5766 |
买入 |
| 09:40:45 |
50.46 |
21 |
5787 |
卖出 |
| 09:40:48 |
50.46 |
8 |
5795 |
卖出 |
| 09:40:51 |
50.47 |
3 |
5798 |
卖出 |
| 09:40:54 |
50.5 |
139 |
5937 |
买入 |
| 09:41:00 |
50.55 |
1 |
5938 |
买入 |
| 09:41:03 |
50.5 |
3 |
5941 |
卖出 |
| 09:41:06 |
50.56 |
11 |
5952 |
买入 |
| 09:41:12 |
50.53 |
4 |
5956 |
卖出 |
| 09:41:15 |
50.56 |
5 |
5961 |
买入 |
| 09:41:18 |
50.56 |
8 |
5969 |
买入 |
| 09:41:21 |
50.56 |
12 |
5981 |
买入 |
| 09:41:27 |
50.49 |
1 |
5982 |
卖出 |
| 09:41:30 |
50.53 |
2 |
5984 |
买入 |
| 09:41:33 |
50.55 |
16 |
6000 |
买入 |
| 09:41:39 |
50.53 |
15 |
6015 |
卖出 |
| 09:41:42 |
50.58 |
28 |
6043 |
买入 |
| 09:41:45 |
50.59 |
5 |
6048 |
买入 |
| 09:41:48 |
50.56 |
31 |
6079 |
卖出 |
| 09:41:51 |
50.67 |
5 |
6084 |
买入 |
| 09:41:54 |
50.67 |
1 |
6085 |
买入 |
| 09:41:57 |
50.63 |
1 |
6086 |
买入 |
| 09:42:00 |
50.63 |
1 |
6087 |
买入 |
| 09:42:03 |
50.66 |
8 |
6095 |
买入 |
| 09:42:06 |
50.62 |
3 |
6098 |
卖出 |
| 09:42:09 |
50.63 |
6 |
6104 |
卖出 |
| 09:42:12 |
50.66 |
3 |
6107 |
买入 |
| 09:42:15 |
50.67 |
3 |
6110 |
买入 |
| 09:42:18 |
50.68 |
12 |
6122 |
买入 |
| 09:42:27 |
50.61 |
5 |
6127 |
卖出 |
| 09:42:30 |
50.66 |
7 |
6134 |
买入 |
| 09:42:33 |
50.66 |
26 |
6160 |
买入 |
| 09:42:36 |
50.67 |
7 |
6167 |
买入 |
| 09:42:39 |
50.66 |
2 |
6169 |
卖出 |
| 09:42:42 |
50.66 |
5 |
6174 |
卖出 |
| 09:42:45 |
50.67 |
6 |
6180 |
买入 |
| 09:42:51 |
50.69 |
5 |
6185 |
买入 |
| 09:42:54 |
50.68 |
6 |
6191 |
卖出 |
| 09:42:57 |
50.69 |
3 |
6194 |
买入 |
| 09:43:00 |
50.75 |
7 |
6201 |
买入 |
| 09:43:06 |
50.78 |
7 |
6208 |
买入 |
| 09:43:12 |
50.77 |
8 |
6216 |
买入 |
| 09:43:18 |
50.77 |
13 |
6229 |
买入 |
| 09:43:21 |
50.72 |
2 |
6231 |
卖出 |
| 09:43:24 |
50.69 |
16 |
6247 |
卖出 |
| 09:43:27 |
50.72 |
17 |
6264 |
买入 |
| 09:43:30 |
50.71 |
2 |
6266 |
卖出 |
| 09:43:33 |
50.7 |
24 |
6290 |
卖出 |
| 09:43:36 |
50.69 |
5 |
6295 |
卖出 |
| 09:43:39 |
50.69 |
8 |
6303 |
卖出 |
| 09:43:42 |
50.7 |
7 |
6310 |
买入 |
| 09:43:45 |
50.66 |
6 |
6316 |
卖出 |
| 09:43:54 |
50.66 |
8 |
6324 |
卖出 |
| 09:44:00 |
50.66 |
23 |
6347 |
卖出 |
| 09:44:03 |
50.69 |
3 |
6350 |
买入 |
| 09:44:06 |
50.66 |
18 |
6368 |
卖出 |
| 09:44:09 |
50.66 |
3 |
6371 |
买入 |
| 09:44:12 |
50.65 |
16 |
6387 |
卖出 |
| 09:44:15 |
50.65 |
16 |
6403 |
卖出 |