金石资源[603505]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
24.33 |
1 |
1 |
集合竞价 |
| 09:15:19 |
24.32 |
4 |
4 |
集合竞价 |
| 09:15:43 |
24.32 |
4 |
4 |
集合竞价 |
| 09:16:49 |
24.32 |
4 |
4 |
集合竞价 |
| 09:19:13 |
24 |
8 |
8 |
集合竞价 |
| 09:20:01 |
24 |
8 |
8 |
集合竞价 |
| 09:20:04 |
23.94 |
10 |
10 |
集合竞价 |
| 09:20:55 |
23.94 |
14 |
14 |
集合竞价 |
| 09:20:58 |
23.94 |
14 |
14 |
集合竞价 |
| 09:21:10 |
23.6 |
26 |
26 |
集合竞价 |
| 09:21:31 |
23.36 |
30 |
30 |
集合竞价 |
| 09:21:58 |
23.36 |
39 |
39 |
集合竞价 |
| 09:22:16 |
23.36 |
44 |
44 |
集合竞价 |
| 09:22:25 |
23.35 |
48 |
48 |
集合竞价 |
| 09:22:43 |
23.3 |
52 |
52 |
集合竞价 |
| 09:23:04 |
23.3 |
56 |
56 |
集合竞价 |
| 09:23:37 |
23.3 |
56 |
56 |
集合竞价 |
| 09:23:40 |
23.3 |
56 |
56 |
集合竞价 |
| 09:23:55 |
23.3 |
56 |
56 |
集合竞价 |
| 09:23:58 |
23.3 |
56 |
56 |
集合竞价 |
| 09:24:01 |
23.35 |
60 |
60 |
集合竞价 |
| 09:24:19 |
23.36 |
60 |
60 |
集合竞价 |
| 09:24:28 |
23.36 |
60 |
60 |
集合竞价 |
| 09:24:31 |
23.41 |
60 |
60 |
集合竞价 |
| 09:24:37 |
23.36 |
70 |
70 |
集合竞价 |
| 09:24:40 |
23.41 |
70 |
70 |
集合竞价 |
| 09:24:43 |
23.41 |
70 |
70 |
集合竞价 |
| 09:24:49 |
23.48 |
70 |
70 |
集合竞价 |
| 09:24:52 |
23.55 |
70 |
70 |
集合竞价 |
| 09:24:55 |
23.83 |
81 |
81 |
集合竞价 |
| 09:24:58 |
23.94 |
95 |
95 |
集合竞价 |
| 09:25:01 |
24.02 |
151 |
151 |
集合竞价 |
| 09:25:05 |
24.02 |
151 |
302 |
卖出 |
| 09:30:01 |
24.02 |
6 |
308 |
卖出 |
| 09:30:04 |
23.98 |
61 |
369 |
卖出 |
| 09:30:07 |
23.97 |
82 |
451 |
卖出 |
| 09:30:10 |
23.97 |
29 |
480 |
买入 |
| 09:30:13 |
23.92 |
24 |
504 |
卖出 |
| 09:30:16 |
23.87 |
26 |
530 |
卖出 |
| 09:30:19 |
23.84 |
11 |
541 |
卖出 |
| 09:30:22 |
23.83 |
15 |
556 |
卖出 |
| 09:30:25 |
23.8 |
60 |
616 |
卖出 |
| 09:30:28 |
23.76 |
9 |
625 |
卖出 |
| 09:30:31 |
23.5 |
561 |
1186 |
卖出 |
| 09:30:34 |
23.78 |
17 |
1203 |
买入 |
| 09:30:37 |
23.61 |
1 |
1204 |
卖出 |
| 09:30:40 |
23.56 |
22 |
1226 |
卖出 |
| 09:30:43 |
23.61 |
27 |
1253 |
买入 |
| 09:30:46 |
23.61 |
12 |
1265 |
卖出 |
| 09:30:49 |
23.66 |
2 |
1267 |
买入 |
| 09:30:52 |
23.65 |
1 |
1268 |
卖出 |
| 09:30:55 |
23.65 |
9 |
1277 |
卖出 |
| 09:30:58 |
23.64 |
5 |
1282 |
卖出 |
| 09:31:01 |
23.64 |
36 |
1318 |
买入 |
| 09:31:04 |
23.64 |
86 |
1404 |
买入 |
| 09:31:07 |
23.65 |
11 |
1415 |
买入 |
| 09:31:10 |
23.64 |
4 |
1419 |
卖出 |
| 09:31:13 |
23.65 |
5 |
1424 |
买入 |
| 09:31:22 |
23.69 |
8 |
1432 |
买入 |
| 09:31:25 |
23.68 |
27 |
1459 |
卖出 |
| 09:31:28 |
23.73 |
46 |
1505 |
买入 |
| 09:31:31 |
23.65 |
29 |
1534 |
卖出 |
| 09:31:34 |
23.65 |
17 |
1551 |
买入 |
| 09:31:37 |
23.64 |
4 |
1555 |
卖出 |
| 09:31:40 |
23.64 |
4 |
1559 |
卖出 |
| 09:31:43 |
23.62 |
23 |
1582 |
卖出 |
| 09:31:46 |
23.61 |
22 |
1604 |
卖出 |
| 09:31:49 |
23.6 |
8 |
1612 |
卖出 |
| 09:31:55 |
23.57 |
5 |
1617 |
卖出 |
| 09:31:58 |
23.57 |
80 |
1697 |
卖出 |
| 09:32:01 |
23.6 |
68 |
1765 |
买入 |
| 09:32:07 |
23.62 |
1 |
1766 |
买入 |
| 09:32:10 |
23.62 |
1 |
1767 |
卖出 |
| 09:32:13 |
23.6 |
13 |
1780 |
卖出 |
| 09:32:16 |
23.6 |
4 |
1784 |
买入 |
| 09:32:22 |
23.65 |
5 |
1789 |
买入 |
| 09:32:25 |
23.6 |
4 |
1793 |
卖出 |
| 09:32:28 |
23.62 |
3 |
1796 |
卖出 |
| 09:32:31 |
23.61 |
9 |
1805 |
买入 |
| 09:32:34 |
23.61 |
5 |
1810 |
买入 |
| 09:32:43 |
23.65 |
1 |
1811 |
买入 |
| 09:32:46 |
23.65 |
3 |
1814 |
买入 |
| 09:32:49 |
23.61 |
20 |
1834 |
卖出 |
| 09:32:52 |
23.7 |
20 |
1854 |
买入 |
| 09:32:55 |
23.65 |
4 |
1858 |
卖出 |
| 09:32:58 |
23.62 |
10 |
1868 |
卖出 |
| 09:33:04 |
23.65 |
23 |
1891 |
买入 |
| 09:33:10 |
23.65 |
4 |
1895 |
买入 |
| 09:33:13 |
23.64 |
10 |
1905 |
卖出 |
| 09:33:16 |
23.65 |
69 |
1974 |
买入 |
| 09:33:28 |
23.68 |
143 |
2117 |
买入 |
| 09:33:31 |
23.69 |
10 |
2127 |
买入 |
| 09:33:37 |
23.69 |
5 |
2132 |
买入 |
| 09:33:40 |
23.69 |
1 |
2133 |
买入 |
| 09:33:43 |
23.69 |
5 |
2138 |
买入 |
| 09:33:49 |
23.69 |
14 |
2152 |
买入 |
| 09:33:52 |
23.69 |
28 |
2180 |
卖出 |
| 09:33:55 |
23.7 |
2 |
2182 |
买入 |
| 09:33:58 |
23.69 |
9 |
2191 |
卖出 |
| 09:34:01 |
23.68 |
13 |
2204 |
卖出 |
| 09:34:04 |
23.69 |
9 |
2213 |
买入 |
| 09:34:07 |
23.68 |
22 |
2235 |
卖出 |
| 09:34:10 |
23.68 |
28 |
2263 |
卖出 |
| 09:34:13 |
23.68 |
33 |
2296 |
卖出 |
| 09:34:16 |
23.65 |
7 |
2303 |
卖出 |
| 09:34:19 |
23.62 |
4 |
2307 |
卖出 |
| 09:34:22 |
23.62 |
2 |
2309 |
卖出 |
| 09:34:25 |
23.62 |
19 |
2328 |
卖出 |
| 09:34:28 |
23.62 |
16 |
2344 |
卖出 |
| 09:34:31 |
23.62 |
6 |
2350 |
卖出 |
| 09:34:34 |
23.7 |
136 |
2486 |
买入 |
| 09:34:37 |
23.7 |
16 |
2502 |
卖出 |
| 09:34:40 |
23.7 |
10 |
2512 |
卖出 |
| 09:34:43 |
23.7 |
38 |
2550 |
卖出 |
| 09:34:55 |
23.68 |
5 |
2555 |
买入 |
| 09:34:58 |
23.68 |
10 |
2565 |
买入 |
| 09:35:04 |
23.68 |
21 |
2586 |
买入 |
| 09:35:07 |
23.63 |
12 |
2598 |
卖出 |
| 09:35:10 |
23.66 |
13 |
2611 |
买入 |
| 09:35:13 |
23.66 |
2 |
2613 |
卖出 |
| 09:35:16 |
23.66 |
1 |
2614 |
买入 |
| 09:35:19 |
23.66 |
2 |
2616 |
卖出 |
| 09:35:25 |
23.66 |
4 |
2620 |
卖出 |
| 09:35:31 |
23.66 |
2 |
2622 |
卖出 |
| 09:35:34 |
23.66 |
10 |
2632 |
买入 |
| 09:35:37 |
23.66 |
18 |
2650 |
买入 |
| 09:35:43 |
23.65 |
10 |
2660 |
卖出 |
| 09:35:46 |
23.64 |
50 |
2710 |
卖出 |
| 09:35:49 |
23.63 |
1 |
2711 |
卖出 |
| 09:35:52 |
23.62 |
24 |
2735 |
卖出 |
| 09:35:55 |
23.62 |
21 |
2756 |
卖出 |
| 09:35:58 |
23.62 |
4 |
2760 |
卖出 |
| 09:36:01 |
23.63 |
9 |
2769 |
买入 |
| 09:36:04 |
23.62 |
5 |
2774 |
卖出 |
| 09:36:10 |
23.63 |
2 |
2776 |
买入 |
| 09:36:13 |
23.62 |
19 |
2795 |
卖出 |
| 09:36:16 |
23.62 |
6 |
2801 |
卖出 |
| 09:36:19 |
23.62 |
1 |
2802 |
卖出 |
| 09:36:22 |
23.63 |
5 |
2807 |
买入 |
| 09:36:25 |
23.61 |
33 |
2840 |
卖出 |
| 09:36:28 |
23.62 |
30 |
2870 |
买入 |
| 09:36:31 |
23.62 |
10 |
2880 |
买入 |
| 09:36:34 |
23.61 |
23 |
2903 |
卖出 |
| 09:36:43 |
23.62 |
1 |
2904 |
买入 |
| 09:36:46 |
23.61 |
5 |
2909 |
卖出 |
| 09:36:49 |
23.62 |
2 |
2911 |
买入 |
| 09:36:52 |
23.62 |
10 |
2921 |
买入 |
| 09:37:01 |
23.62 |
10 |
2931 |
买入 |
| 09:37:13 |
23.61 |
27 |
2958 |
卖出 |
| 09:37:19 |
23.63 |
14 |
2972 |
买入 |
| 09:37:22 |
23.63 |
24 |
2996 |
买入 |
| 09:37:25 |
23.63 |
14 |
3010 |
买入 |
| 09:37:28 |
23.62 |
42 |
3052 |
卖出 |
| 09:37:31 |
23.62 |
13 |
3065 |
卖出 |
| 09:37:37 |
23.63 |
6 |
3071 |
买入 |
| 09:37:40 |
23.63 |
1 |
3072 |
卖出 |
| 09:37:43 |
23.66 |
5 |
3077 |
买入 |
| 09:37:52 |
23.63 |
8 |
3085 |
卖出 |
| 09:37:55 |
23.63 |
22 |
3107 |
卖出 |
| 09:37:58 |
23.66 |
13 |
3120 |
买入 |
| 09:38:01 |
23.64 |
2 |
3122 |
卖出 |
| 09:38:04 |
23.66 |
15 |
3137 |
买入 |
| 09:38:10 |
23.64 |
5 |
3142 |
卖出 |
| 09:38:16 |
23.64 |
5 |
3147 |
卖出 |
| 09:38:22 |
23.72 |
23 |
3170 |
买入 |
| 09:38:25 |
23.72 |
20 |
3190 |
卖出 |
| 09:38:49 |
23.74 |
10 |
3200 |
买入 |
| 09:38:52 |
23.72 |
1 |
3201 |
卖出 |
| 09:38:55 |
23.74 |
9 |
3210 |
买入 |
| 09:38:58 |
23.74 |
1 |
3211 |
买入 |
| 09:39:01 |
23.72 |
1 |
3212 |
卖出 |
| 09:39:04 |
23.74 |
3 |
3215 |
买入 |
| 09:39:07 |
23.74 |
2 |
3217 |
卖出 |
| 09:39:10 |
23.74 |
4 |
3221 |
买入 |
| 09:39:13 |
23.74 |
4 |
3225 |
买入 |
| 09:39:16 |
23.8 |
52 |
3277 |
买入 |
| 09:39:25 |
23.8 |
1 |
3278 |
买入 |
| 09:39:28 |
23.72 |
37 |
3315 |
卖出 |
| 09:39:34 |
23.74 |
1 |
3316 |
买入 |
| 09:39:43 |
23.74 |
1 |
3317 |
买入 |
| 09:39:46 |
23.74 |
1 |
3318 |
买入 |
| 09:40:04 |
23.75 |
7 |
3325 |
卖出 |
| 09:40:07 |
23.75 |
10 |
3335 |
卖出 |
| 09:40:10 |
23.75 |
5 |
3340 |
卖出 |
| 09:40:19 |
23.78 |
3 |
3343 |
买入 |
| 09:40:25 |
23.75 |
11 |
3354 |
卖出 |
| 09:40:28 |
23.75 |
2 |
3356 |
买入 |
| 09:40:34 |
23.75 |
2 |
3358 |
买入 |
| 09:40:49 |
23.75 |
6 |
3364 |
卖出 |
| 09:40:52 |
23.72 |
22 |
3386 |
卖出 |
| 09:40:55 |
23.72 |
16 |
3402 |
卖出 |
| 09:40:58 |
23.72 |
4 |
3406 |
卖出 |
| 09:41:04 |
23.75 |
5 |
3411 |
买入 |
| 09:41:07 |
23.79 |
5 |
3416 |
买入 |
| 09:41:10 |
23.79 |
24 |
3440 |
买入 |
| 09:41:13 |
23.84 |
32 |
3472 |
买入 |
| 09:41:19 |
23.84 |
9 |
3481 |
买入 |
| 09:41:22 |
23.84 |
2 |
3483 |
卖出 |
| 09:41:25 |
23.84 |
8 |
3491 |
卖出 |
| 09:41:31 |
23.83 |
1 |
3492 |
买入 |
| 09:41:40 |
23.8 |
1 |
3493 |
卖出 |
| 09:42:04 |
23.8 |
1 |
3494 |
买入 |
| 09:42:07 |
23.8 |
6 |
3500 |
买入 |
| 09:42:10 |
23.76 |
5 |
3505 |
卖出 |
| 09:42:13 |
23.8 |
13 |
3518 |
买入 |
| 09:42:16 |
23.8 |
27 |
3545 |
买入 |
| 09:42:19 |
23.8 |
3 |
3548 |
买入 |
| 09:42:28 |
23.8 |
3 |
3551 |
卖出 |
| 09:42:34 |
23.83 |
2 |
3553 |
买入 |
| 09:42:58 |
23.82 |
10 |
3563 |
买入 |
| 09:43:01 |
23.8 |
16 |
3579 |
卖出 |
| 09:43:07 |
23.79 |
2 |
3581 |
卖出 |
| 09:43:10 |
23.8 |
20 |
3601 |
买入 |
| 09:43:19 |
23.8 |
17 |
3618 |
买入 |
| 09:43:52 |
23.83 |
13 |
3631 |
买入 |
| 09:44:01 |
23.83 |
25 |
3656 |
买入 |
| 09:44:04 |
23.84 |
4 |
3660 |
买入 |
| 09:44:07 |
23.84 |
1 |
3661 |
买入 |
| 09:44:10 |
23.84 |
3 |
3664 |
买入 |
| 09:44:16 |
23.83 |
38 |
3702 |
卖出 |
| 09:44:19 |
23.84 |
3 |
3705 |
买入 |
| 09:44:22 |
23.83 |
45 |
3750 |
卖出 |
| 09:44:25 |
23.83 |
81 |
3831 |
卖出 |
| 09:44:28 |
23.83 |
27 |
3858 |
卖出 |
| 09:44:31 |
23.81 |
20 |
3878 |
卖出 |
| 09:44:34 |
23.8 |
7 |
3885 |
卖出 |
| 09:44:37 |
23.8 |
10 |
3895 |
卖出 |
| 09:44:40 |
23.81 |
6 |
3901 |
买入 |
| 09:44:43 |
23.8 |
20 |
3921 |
卖出 |
| 09:45:07 |
23.8 |
32 |
3953 |
卖出 |
| 09:45:16 |
23.8 |
1 |
3954 |
卖出 |
| 09:45:22 |
23.8 |
56 |
4010 |
卖出 |
| 09:45:31 |
23.78 |
9 |
4019 |
卖出 |
| 09:45:34 |
23.78 |
7 |
4026 |
买入 |
| 09:45:46 |
23.78 |
2 |
4028 |
买入 |
| 09:45:49 |
23.78 |
9 |
4037 |
买入 |
| 09:45:52 |
23.77 |
14 |
4051 |
卖出 |
| 09:45:55 |
23.77 |
2 |
4053 |
买入 |
| 09:46:07 |
23.76 |
13 |
4066 |
卖出 |
| 09:46:10 |
23.76 |
2 |
4068 |
买入 |
| 09:46:16 |
23.76 |
1 |
4069 |
买入 |
| 09:46:22 |
23.77 |
3 |
4072 |
买入 |
| 09:46:25 |
23.77 |
6 |
4078 |
买入 |
| 09:46:28 |
23.77 |
11 |
4089 |
买入 |
| 09:46:34 |
23.77 |
3 |
4092 |
买入 |
| 09:46:46 |
23.77 |
5 |
4097 |
卖出 |
| 09:46:52 |
23.78 |
1 |
4098 |
买入 |
| 09:47:01 |
23.81 |
21 |
4119 |
买入 |
| 09:47:16 |
23.83 |
20 |
4139 |
买入 |
| 09:47:19 |
23.83 |
1 |
4140 |
买入 |
| 09:47:22 |
23.83 |
2 |
4142 |
买入 |
| 09:47:25 |
23.84 |
11 |
4153 |
买入 |
| 09:47:28 |
23.84 |
5 |
4158 |
买入 |
| 09:47:37 |
23.84 |
10 |
4168 |
卖出 |
| 09:47:40 |
23.84 |
14 |
4182 |
卖出 |
| 09:47:46 |
23.84 |
21 |
4203 |
卖出 |
| 09:48:01 |
23.85 |
9 |
4212 |
买入 |
| 09:48:13 |
23.86 |
14 |
4226 |
买入 |
| 09:48:16 |
23.89 |
13 |
4239 |
买入 |
| 09:48:19 |
23.85 |
30 |
4269 |
卖出 |
| 09:48:37 |
23.86 |
2 |
4271 |
买入 |
| 09:48:40 |
23.86 |
8 |
4279 |
卖出 |
| 09:48:43 |
23.86 |
1 |
4280 |
买入 |
| 09:48:52 |
23.86 |
3 |
4283 |
买入 |
| 09:48:55 |
23.86 |
6 |
4289 |
卖出 |
| 09:49:25 |
23.89 |
19 |
4308 |
买入 |
| 09:49:28 |
23.89 |
8 |
4316 |
卖出 |
| 09:49:37 |
23.9 |
3 |
4319 |
买入 |
| 09:49:52 |
23.89 |
3 |
4322 |
卖出 |
| 09:49:58 |
23.89 |
41 |
4363 |
买入 |
| 09:50:01 |
23.9 |
18 |
4381 |
买入 |
| 09:50:04 |
23.91 |
8 |
4389 |
买入 |
| 09:50:10 |
23.9 |
12 |
4401 |
卖出 |
| 09:50:13 |
23.9 |
11 |
4412 |
卖出 |
| 09:50:19 |
23.9 |
20 |
4432 |
买入 |
| 09:50:25 |
23.9 |
85 |
4517 |
卖出 |
| 09:50:28 |
23.9 |
9 |
4526 |
卖出 |
| 09:50:31 |
23.9 |
6 |
4532 |
卖出 |
| 09:50:34 |
23.9 |
16 |
4548 |
卖出 |
| 09:50:37 |
23.89 |
21 |
4569 |
卖出 |
| 09:50:40 |
23.89 |
1 |
4570 |
卖出 |
| 09:50:46 |
23.89 |
5 |
4575 |
卖出 |
| 09:50:49 |
23.88 |
190 |
4765 |
卖出 |
| 09:50:52 |
23.86 |
15 |
4780 |
卖出 |
| 09:51:01 |
23.86 |
2 |
4782 |
卖出 |
| 09:51:04 |
23.86 |
87 |
4869 |
卖出 |
| 09:51:07 |
23.85 |
2 |
4871 |
卖出 |
| 09:51:10 |
23.87 |
5 |
4876 |
买入 |
| 09:51:28 |
23.87 |
5 |
4881 |
买入 |
| 09:51:34 |
23.87 |
1 |
4882 |
买入 |
| 09:51:49 |
23.85 |
1 |
4883 |
卖出 |
| 09:51:55 |
23.87 |
1 |
4884 |
买入 |
| 09:52:22 |
23.87 |
21 |
4905 |
买入 |
| 09:52:25 |
23.87 |
3 |
4908 |
买入 |
| 09:52:58 |
23.87 |
4 |
4912 |
买入 |
| 09:53:01 |
23.87 |
25 |
4937 |
买入 |
| 09:53:04 |
23.87 |
8 |
4945 |
买入 |
| 09:53:07 |
23.87 |
3 |
4948 |
买入 |
| 09:53:10 |
23.87 |
22 |
4970 |
买入 |
| 09:53:13 |
23.87 |
29 |
4999 |
卖出 |