金石资源[603505]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
41.2 |
7 |
7 |
集合竞价 |
| 09:17:51 |
36.6 |
143 |
143 |
集合竞价 |
| 09:18:03 |
36.6 |
144 |
144 |
集合竞价 |
| 09:18:09 |
36.6 |
149 |
149 |
集合竞价 |
| 09:18:15 |
36.6 |
159 |
159 |
集合竞价 |
| 09:18:27 |
36.6 |
165 |
165 |
集合竞价 |
| 09:18:30 |
36.6 |
300 |
300 |
集合竞价 |
| 09:18:42 |
36.6 |
300 |
300 |
集合竞价 |
| 09:18:45 |
36.6 |
300 |
300 |
集合竞价 |
| 09:18:48 |
36.6 |
300 |
300 |
集合竞价 |
| 09:18:51 |
36.6 |
300 |
300 |
集合竞价 |
| 09:18:54 |
36.6 |
300 |
300 |
集合竞价 |
| 09:18:57 |
36.6 |
300 |
300 |
集合竞价 |
| 09:19:00 |
36.6 |
300 |
300 |
集合竞价 |
| 09:19:06 |
36.6 |
300 |
300 |
集合竞价 |
| 09:19:09 |
36.6 |
300 |
300 |
集合竞价 |
| 09:19:12 |
36.6 |
300 |
300 |
集合竞价 |
| 09:19:15 |
41.2 |
7 |
7 |
集合竞价 |
| 09:19:36 |
41.2 |
7 |
7 |
集合竞价 |
| 09:19:45 |
41.2 |
7 |
7 |
集合竞价 |
| 09:20:00 |
41.2 |
7 |
7 |
集合竞价 |
| 09:20:33 |
41.2 |
7 |
7 |
集合竞价 |
| 09:20:39 |
41.19 |
7 |
7 |
集合竞价 |
| 09:20:42 |
40.99 |
7 |
7 |
集合竞价 |
| 09:20:54 |
40.8 |
8 |
8 |
集合竞价 |
| 09:21:27 |
40.6 |
8 |
8 |
集合竞价 |
| 09:22:18 |
40.6 |
9 |
9 |
集合竞价 |
| 09:23:00 |
40.6 |
9 |
9 |
集合竞价 |
| 09:23:09 |
40.6 |
10 |
10 |
集合竞价 |
| 09:23:12 |
40.6 |
24 |
24 |
集合竞价 |
| 09:23:27 |
40.6 |
24 |
24 |
集合竞价 |
| 09:23:30 |
40.6 |
24 |
24 |
集合竞价 |
| 09:23:33 |
40.6 |
29 |
29 |
集合竞价 |
| 09:24:00 |
40.6 |
31 |
31 |
集合竞价 |
| 09:24:27 |
40.6 |
48 |
48 |
集合竞价 |
| 09:24:30 |
40.6 |
48 |
48 |
集合竞价 |
| 09:24:42 |
40.6 |
52 |
52 |
集合竞价 |
| 09:24:51 |
40.6 |
52 |
52 |
集合竞价 |
| 09:24:57 |
40.6 |
57 |
57 |
集合竞价 |
| 09:25:00 |
40.6 |
60 |
60 |
集合竞价 |
| 09:25:04 |
40.6 |
60 |
120 |
买入 |
| 09:30:00 |
40.6 |
10 |
130 |
买入 |
| 09:30:03 |
40.2 |
6 |
136 |
卖出 |
| 09:30:06 |
40.47 |
1 |
137 |
买入 |
| 09:30:09 |
40.5 |
5 |
142 |
买入 |
| 09:30:12 |
40.42 |
28 |
170 |
卖出 |
| 09:30:15 |
40.43 |
94 |
264 |
买入 |
| 09:30:18 |
40.2 |
27 |
291 |
卖出 |
| 09:30:21 |
40.2 |
11 |
302 |
卖出 |
| 09:30:24 |
40.31 |
3 |
305 |
买入 |
| 09:30:27 |
40.24 |
6 |
311 |
卖出 |
| 09:30:30 |
40.21 |
19 |
330 |
卖出 |
| 09:30:33 |
40.23 |
60 |
390 |
买入 |
| 09:30:36 |
40.24 |
41 |
431 |
买入 |
| 09:30:39 |
40.31 |
91 |
522 |
买入 |
| 09:30:42 |
40.23 |
5 |
527 |
卖出 |
| 09:30:45 |
40.36 |
29 |
556 |
买入 |
| 09:30:48 |
40.24 |
19 |
575 |
卖出 |
| 09:30:51 |
40.36 |
12 |
587 |
买入 |
| 09:30:57 |
40.35 |
2 |
589 |
卖出 |
| 09:31:03 |
40.25 |
10 |
599 |
卖出 |
| 09:31:06 |
40.24 |
24 |
623 |
卖出 |
| 09:31:09 |
40.26 |
5 |
628 |
买入 |
| 09:31:12 |
40.25 |
59 |
687 |
卖出 |
| 09:31:15 |
40.25 |
10 |
697 |
卖出 |
| 09:31:18 |
40.26 |
9 |
706 |
买入 |
| 09:31:21 |
40.25 |
14 |
720 |
卖出 |
| 09:31:24 |
40.25 |
26 |
746 |
卖出 |
| 09:31:27 |
40.25 |
32 |
778 |
卖出 |
| 09:31:30 |
40.25 |
6 |
784 |
卖出 |
| 09:31:33 |
40.31 |
13 |
797 |
买入 |
| 09:31:36 |
40.25 |
80 |
877 |
卖出 |
| 09:31:39 |
40.25 |
18 |
895 |
卖出 |
| 09:31:42 |
40.3 |
15 |
910 |
买入 |
| 09:31:45 |
40.26 |
1 |
911 |
卖出 |
| 09:31:48 |
40.29 |
9 |
920 |
买入 |
| 09:31:51 |
40.26 |
41 |
961 |
卖出 |
| 09:31:54 |
40.26 |
14 |
975 |
卖出 |
| 09:31:57 |
40.29 |
4 |
979 |
买入 |
| 09:32:00 |
40.26 |
4 |
983 |
卖出 |
| 09:32:03 |
40.25 |
46 |
1029 |
卖出 |
| 09:32:06 |
40.25 |
24 |
1053 |
卖出 |
| 09:32:09 |
40.28 |
27 |
1080 |
买入 |
| 09:32:12 |
40.28 |
13 |
1093 |
卖出 |
| 09:32:15 |
40.25 |
13 |
1106 |
卖出 |
| 09:32:18 |
40.28 |
3 |
1109 |
买入 |
| 09:32:21 |
40.25 |
13 |
1122 |
卖出 |
| 09:32:30 |
40.28 |
5 |
1127 |
买入 |
| 09:32:33 |
40.27 |
13 |
1140 |
卖出 |
| 09:32:36 |
40.24 |
5 |
1145 |
卖出 |
| 09:32:39 |
40.25 |
11 |
1156 |
买入 |
| 09:32:42 |
40.25 |
6 |
1162 |
买入 |
| 09:32:45 |
40.24 |
17 |
1179 |
卖出 |
| 09:32:48 |
40.25 |
1 |
1180 |
买入 |
| 09:32:51 |
40.24 |
6 |
1186 |
卖出 |
| 09:32:54 |
40.23 |
22 |
1208 |
卖出 |
| 09:32:57 |
40.24 |
73 |
1281 |
买入 |
| 09:33:00 |
40.23 |
13 |
1294 |
卖出 |
| 09:33:03 |
40.21 |
62 |
1356 |
卖出 |
| 09:33:06 |
40.2 |
49 |
1405 |
卖出 |
| 09:33:09 |
40.2 |
30 |
1435 |
卖出 |
| 09:33:12 |
40.19 |
33 |
1468 |
卖出 |
| 09:33:15 |
40.19 |
17 |
1485 |
卖出 |
| 09:33:21 |
40.21 |
54 |
1539 |
买入 |
| 09:33:24 |
40.23 |
18 |
1557 |
买入 |
| 09:33:27 |
40.24 |
53 |
1610 |
买入 |
| 09:33:30 |
40.1 |
152 |
1762 |
卖出 |
| 09:33:33 |
40.24 |
240 |
2002 |
买入 |
| 09:33:36 |
40.24 |
32 |
2034 |
买入 |
| 09:33:39 |
40.23 |
18 |
2052 |
买入 |
| 09:33:42 |
40.23 |
2 |
2054 |
卖出 |
| 09:33:45 |
40.15 |
7 |
2061 |
卖出 |
| 09:33:48 |
40.15 |
7 |
2068 |
卖出 |
| 09:33:51 |
40.21 |
6 |
2074 |
买入 |
| 09:33:54 |
40.22 |
1 |
2075 |
买入 |
| 09:33:57 |
40.21 |
1 |
2076 |
买入 |
| 09:34:00 |
40.21 |
8 |
2084 |
买入 |
| 09:34:03 |
40.21 |
13 |
2097 |
卖出 |
| 09:34:06 |
40.23 |
25 |
2122 |
买入 |
| 09:34:09 |
40.24 |
6 |
2128 |
买入 |
| 09:34:12 |
40.24 |
21 |
2149 |
买入 |
| 09:34:18 |
40.23 |
6 |
2155 |
卖出 |
| 09:34:21 |
40.2 |
4 |
2159 |
卖出 |
| 09:34:24 |
40.23 |
5 |
2164 |
买入 |
| 09:34:27 |
40.21 |
13 |
2177 |
卖出 |
| 09:34:36 |
40.21 |
3 |
2180 |
卖出 |
| 09:34:39 |
40.23 |
10 |
2190 |
买入 |
| 09:34:42 |
40.2 |
15 |
2205 |
卖出 |
| 09:34:45 |
40.21 |
9 |
2214 |
买入 |
| 09:34:48 |
40.2 |
13 |
2227 |
卖出 |
| 09:34:51 |
40.19 |
2 |
2229 |
卖出 |
| 09:34:54 |
40.15 |
38 |
2267 |
卖出 |
| 09:34:57 |
40.12 |
20 |
2287 |
卖出 |
| 09:35:00 |
40.2 |
11 |
2298 |
买入 |
| 09:35:06 |
40.19 |
7 |
2305 |
买入 |
| 09:35:09 |
40.11 |
43 |
2348 |
卖出 |
| 09:35:12 |
40.11 |
4 |
2352 |
卖出 |
| 09:35:18 |
40.11 |
1 |
2353 |
卖出 |
| 09:35:21 |
40.12 |
6 |
2359 |
买入 |
| 09:35:24 |
40.18 |
94 |
2453 |
买入 |
| 09:35:27 |
40.19 |
2 |
2455 |
买入 |
| 09:35:30 |
40.19 |
23 |
2478 |
买入 |
| 09:35:33 |
40.18 |
19 |
2497 |
卖出 |
| 09:35:36 |
40.19 |
15 |
2512 |
买入 |
| 09:35:39 |
40.23 |
48 |
2560 |
买入 |
| 09:35:42 |
40.15 |
6 |
2566 |
卖出 |
| 09:35:45 |
40.18 |
11 |
2577 |
卖出 |
| 09:35:48 |
40.18 |
15 |
2592 |
卖出 |
| 09:35:51 |
40.18 |
34 |
2626 |
买入 |
| 09:35:54 |
40.15 |
14 |
2640 |
卖出 |
| 09:35:57 |
40.15 |
34 |
2674 |
买入 |
| 09:36:00 |
40.14 |
13 |
2687 |
卖出 |
| 09:36:03 |
40.11 |
169 |
2856 |
卖出 |
| 09:36:09 |
40.11 |
14 |
2870 |
卖出 |
| 09:36:12 |
40.11 |
2 |
2872 |
卖出 |
| 09:36:15 |
40.11 |
18 |
2890 |
卖出 |
| 09:36:18 |
40.11 |
15 |
2905 |
卖出 |
| 09:36:21 |
40.11 |
1 |
2906 |
卖出 |
| 09:36:24 |
40.12 |
6 |
2912 |
卖出 |
| 09:36:27 |
40.12 |
2 |
2914 |
卖出 |
| 09:36:30 |
40.18 |
84 |
2998 |
买入 |
| 09:36:33 |
40.18 |
7 |
3005 |
卖出 |
| 09:36:36 |
40.12 |
28 |
3033 |
卖出 |
| 09:36:39 |
40.18 |
9 |
3042 |
买入 |
| 09:36:42 |
40.14 |
4 |
3046 |
卖出 |
| 09:36:45 |
40.14 |
1 |
3047 |
卖出 |
| 09:36:48 |
40.12 |
30 |
3077 |
卖出 |
| 09:36:51 |
40.12 |
2 |
3079 |
卖出 |
| 09:36:57 |
40.1 |
52 |
3131 |
卖出 |
| 09:37:00 |
40.1 |
58 |
3189 |
卖出 |
| 09:37:03 |
40.1 |
9 |
3198 |
卖出 |
| 09:37:06 |
40.09 |
2 |
3200 |
卖出 |
| 09:37:09 |
40.1 |
10 |
3210 |
买入 |
| 09:37:12 |
40.09 |
151 |
3361 |
买入 |
| 09:37:15 |
40.15 |
34 |
3395 |
买入 |
| 09:37:18 |
40.12 |
33 |
3428 |
卖出 |
| 09:37:24 |
40.1 |
16 |
3444 |
卖出 |
| 09:37:30 |
40.09 |
36 |
3480 |
卖出 |
| 09:37:33 |
40.09 |
25 |
3505 |
买入 |
| 09:37:36 |
40.09 |
63 |
3568 |
买入 |
| 09:37:39 |
40.11 |
12 |
3580 |
买入 |
| 09:37:42 |
40.07 |
30 |
3610 |
卖出 |
| 09:37:45 |
40.07 |
70 |
3680 |
买入 |
| 09:37:48 |
40.11 |
6 |
3686 |
买入 |
| 09:37:51 |
40.11 |
1 |
3687 |
买入 |
| 09:37:57 |
40.11 |
27 |
3714 |
买入 |
| 09:38:00 |
40.08 |
1 |
3715 |
卖出 |
| 09:38:03 |
40.08 |
1 |
3716 |
卖出 |
| 09:38:06 |
40.07 |
21 |
3737 |
卖出 |
| 09:38:09 |
40.06 |
35 |
3772 |
卖出 |
| 09:38:12 |
40.06 |
17 |
3789 |
卖出 |
| 09:38:15 |
40.05 |
4 |
3793 |
卖出 |
| 09:38:18 |
40.02 |
118 |
3911 |
卖出 |
| 09:38:21 |
40.05 |
1 |
3912 |
买入 |
| 09:38:24 |
40.06 |
6 |
3918 |
买入 |
| 09:38:27 |
40.03 |
1 |
3919 |
卖出 |
| 09:38:30 |
40.03 |
11 |
3930 |
卖出 |
| 09:38:33 |
40.05 |
50 |
3980 |
买入 |
| 09:38:36 |
40.03 |
6 |
3986 |
卖出 |
| 09:38:39 |
40.02 |
42 |
4028 |
卖出 |
| 09:38:42 |
40.03 |
58 |
4086 |
买入 |
| 09:38:45 |
40.02 |
17 |
4103 |
卖出 |
| 09:38:48 |
40.02 |
42 |
4145 |
卖出 |
| 09:38:51 |
40.02 |
70 |
4215 |
卖出 |
| 09:38:54 |
40.02 |
11 |
4226 |
买入 |
| 09:38:57 |
40.03 |
36 |
4262 |
买入 |
| 09:39:00 |
40.04 |
90 |
4352 |
买入 |
| 09:39:03 |
40.05 |
130 |
4482 |
买入 |
| 09:39:06 |
40.08 |
56 |
4538 |
买入 |
| 09:39:09 |
40.08 |
24 |
4562 |
买入 |
| 09:39:12 |
40.11 |
13 |
4575 |
买入 |
| 09:39:18 |
40.05 |
20 |
4595 |
卖出 |
| 09:39:21 |
40.11 |
1 |
4596 |
卖出 |
| 09:39:27 |
40.11 |
3 |
4599 |
卖出 |
| 09:39:30 |
40.08 |
3 |
4602 |
买入 |
| 09:39:33 |
40.14 |
5 |
4607 |
买入 |
| 09:39:39 |
40.08 |
2 |
4609 |
卖出 |
| 09:39:48 |
40.11 |
1 |
4610 |
卖出 |
| 09:39:51 |
40.08 |
2 |
4612 |
卖出 |
| 09:39:54 |
40.14 |
20 |
4632 |
买入 |
| 09:39:57 |
40.1 |
4 |
4636 |
卖出 |
| 09:40:00 |
40.08 |
8 |
4644 |
卖出 |
| 09:40:06 |
40.08 |
2 |
4646 |
卖出 |
| 09:40:09 |
40.08 |
2 |
4648 |
卖出 |
| 09:40:12 |
40.09 |
3 |
4651 |
买入 |
| 09:40:15 |
40.12 |
2 |
4653 |
买入 |
| 09:40:18 |
40.1 |
34 |
4687 |
卖出 |
| 09:40:21 |
40.14 |
9 |
4696 |
买入 |
| 09:40:24 |
40.15 |
3 |
4699 |
买入 |
| 09:40:27 |
40.12 |
15 |
4714 |
卖出 |
| 09:40:30 |
40.12 |
73 |
4787 |
买入 |
| 09:40:33 |
40.18 |
65 |
4852 |
买入 |
| 09:40:36 |
40.15 |
14 |
4866 |
卖出 |
| 09:40:42 |
40.15 |
1 |
4867 |
买入 |
| 09:40:45 |
40.15 |
3 |
4870 |
买入 |
| 09:40:48 |
40.15 |
61 |
4931 |
买入 |
| 09:40:51 |
40.15 |
1 |
4932 |
卖出 |
| 09:40:57 |
40.15 |
17 |
4949 |
卖出 |
| 09:41:00 |
40.15 |
2 |
4951 |
卖出 |
| 09:41:06 |
40.16 |
2 |
4953 |
卖出 |
| 09:41:12 |
40.16 |
3 |
4956 |
卖出 |
| 09:41:15 |
40.18 |
2 |
4958 |
买入 |
| 09:41:24 |
40.19 |
114 |
5072 |
买入 |
| 09:41:27 |
40.18 |
10 |
5082 |
卖出 |
| 09:41:33 |
40.14 |
1 |
5083 |
卖出 |
| 09:41:39 |
40.14 |
3 |
5086 |
卖出 |
| 09:41:42 |
40.14 |
3 |
5089 |
卖出 |
| 09:41:45 |
40.11 |
5 |
5094 |
卖出 |
| 09:41:51 |
40.11 |
4 |
5098 |
卖出 |
| 09:41:57 |
40.11 |
2 |
5100 |
卖出 |
| 09:42:03 |
40.05 |
166 |
5266 |
卖出 |
| 09:42:06 |
40.03 |
42 |
5308 |
卖出 |
| 09:42:09 |
40.03 |
13 |
5321 |
卖出 |
| 09:42:12 |
40.03 |
46 |
5367 |
卖出 |
| 09:42:15 |
40.03 |
2 |
5369 |
卖出 |
| 09:42:18 |
40.05 |
6 |
5375 |
买入 |
| 09:42:21 |
40.03 |
2 |
5377 |
卖出 |
| 09:42:24 |
40.03 |
10 |
5387 |
卖出 |
| 09:42:30 |
40.01 |
212 |
5599 |
卖出 |
| 09:42:33 |
40.01 |
6 |
5605 |
卖出 |
| 09:42:36 |
40.03 |
35 |
5640 |
买入 |
| 09:42:39 |
40.01 |
31 |
5671 |
卖出 |
| 09:42:42 |
40.03 |
43 |
5714 |
买入 |
| 09:42:45 |
40.06 |
1 |
5715 |
买入 |
| 09:42:48 |
40.02 |
15 |
5730 |
卖出 |
| 09:42:51 |
40.02 |
10 |
5740 |
卖出 |
| 09:42:57 |
40.02 |
17 |
5757 |
卖出 |
| 09:43:00 |
40.02 |
15 |
5772 |
卖出 |
| 09:43:06 |
40.02 |
28 |
5800 |
卖出 |
| 09:43:09 |
40.06 |
24 |
5824 |
买入 |
| 09:43:15 |
40.03 |
37 |
5861 |
买入 |
| 09:43:18 |
40.02 |
22 |
5883 |
卖出 |
| 09:43:21 |
40.01 |
26 |
5909 |
卖出 |
| 09:43:24 |
40.02 |
5 |
5914 |
买入 |
| 09:43:27 |
40.01 |
6 |
5920 |
卖出 |
| 09:43:30 |
40.01 |
45 |
5965 |
卖出 |
| 09:43:33 |
39.98 |
371 |
6336 |
卖出 |
| 09:43:36 |
39.95 |
63 |
6399 |
卖出 |
| 09:43:39 |
39.95 |
17 |
6416 |
卖出 |
| 09:43:42 |
39.93 |
7 |
6423 |
卖出 |
| 09:43:45 |
39.91 |
31 |
6454 |
卖出 |
| 09:43:48 |
39.91 |
30 |
6484 |
卖出 |
| 09:43:51 |
39.9 |
24 |
6508 |
卖出 |
| 09:43:54 |
39.85 |
84 |
6592 |
卖出 |
| 09:43:57 |
39.83 |
5 |
6597 |
卖出 |
| 09:44:00 |
39.82 |
22 |
6619 |
卖出 |
| 09:44:03 |
39.8 |
73 |
6692 |
卖出 |
| 09:44:06 |
39.82 |
22 |
6714 |
买入 |
| 09:44:09 |
39.83 |
11 |
6725 |
买入 |
| 09:44:12 |
39.8 |
92 |
6817 |
卖出 |
| 09:44:15 |
39.8 |
15 |
6832 |
卖出 |
| 09:44:18 |
39.82 |
83 |
6915 |
买入 |
| 09:44:21 |
39.82 |
23 |
6938 |
买入 |
| 09:44:24 |
39.8 |
77 |
7015 |
卖出 |
| 09:44:27 |
39.85 |
94 |
7109 |
买入 |
| 09:44:30 |
39.85 |
5 |
7114 |
卖出 |
| 09:44:33 |
39.81 |
3 |
7117 |
卖出 |
| 09:44:39 |
39.81 |
9 |
7126 |
卖出 |
| 09:44:45 |
39.81 |
46 |
7172 |
卖出 |
| 09:44:48 |
39.8 |
3 |
7175 |
卖出 |