寒锐钴业[300618]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
39.9 |
7 |
7 |
集合竞价 |
| 09:15:12 |
39.9 |
8 |
8 |
集合竞价 |
| 09:15:57 |
39.9 |
8 |
8 |
集合竞价 |
| 09:16:15 |
39.9 |
8 |
8 |
集合竞价 |
| 09:16:42 |
39.9 |
8 |
8 |
集合竞价 |
| 09:18:57 |
39.9 |
8 |
8 |
集合竞价 |
| 09:19:06 |
39.9 |
11 |
11 |
集合竞价 |
| 09:19:42 |
39.9 |
11 |
11 |
集合竞价 |
| 09:20:00 |
39.9 |
11 |
11 |
集合竞价 |
| 09:20:03 |
39.9 |
17 |
17 |
集合竞价 |
| 09:20:48 |
39.9 |
18 |
18 |
集合竞价 |
| 09:22:00 |
39.9 |
18 |
18 |
集合竞价 |
| 09:22:18 |
39.9 |
18 |
18 |
集合竞价 |
| 09:22:36 |
39.9 |
18 |
18 |
集合竞价 |
| 09:22:54 |
39.91 |
18 |
18 |
集合竞价 |
| 09:23:39 |
39.91 |
18 |
18 |
集合竞价 |
| 09:23:57 |
40.02 |
20 |
20 |
集合竞价 |
| 09:24:24 |
40.02 |
23 |
23 |
集合竞价 |
| 09:24:33 |
40.03 |
23 |
23 |
集合竞价 |
| 09:24:42 |
40.1 |
24 |
24 |
集合竞价 |
| 09:24:51 |
40.1 |
30 |
30 |
集合竞价 |
| 09:25:00 |
40.1 |
36 |
36 |
集合竞价 |
| 09:25:03 |
40.2 |
39 |
75 |
买入 |
| 09:30:03 |
40.13 |
153 |
228 |
卖出 |
| 09:30:06 |
40.13 |
27 |
255 |
买入 |
| 09:30:09 |
40.01 |
17 |
272 |
买入 |
| 09:30:12 |
40.13 |
102 |
374 |
买入 |
| 09:30:15 |
39.99 |
24 |
398 |
卖出 |
| 09:30:18 |
39.95 |
52 |
450 |
卖出 |
| 09:30:21 |
40 |
14 |
464 |
买入 |
| 09:30:24 |
40 |
32 |
496 |
买入 |
| 09:30:27 |
40 |
26 |
522 |
卖出 |
| 09:30:30 |
40 |
2 |
524 |
卖出 |
| 09:30:33 |
40.13 |
92 |
616 |
买入 |
| 09:30:36 |
40 |
8 |
624 |
卖出 |
| 09:30:39 |
39.94 |
1 |
625 |
卖出 |
| 09:30:42 |
39.9 |
16 |
641 |
卖出 |
| 09:30:45 |
39.96 |
38 |
679 |
买入 |
| 09:30:48 |
40 |
84 |
763 |
买入 |
| 09:30:51 |
39.96 |
61 |
824 |
卖出 |
| 09:30:54 |
39.97 |
1 |
825 |
卖出 |
| 09:30:57 |
40.13 |
5 |
830 |
买入 |
| 09:31:00 |
40.09 |
4 |
834 |
卖出 |
| 09:31:03 |
40 |
25 |
859 |
卖出 |
| 09:31:06 |
40.09 |
2 |
861 |
买入 |
| 09:31:09 |
40 |
62 |
923 |
卖出 |
| 09:31:12 |
40 |
40 |
963 |
买入 |
| 09:31:15 |
40 |
9 |
972 |
买入 |
| 09:31:18 |
40.01 |
32 |
1004 |
买入 |
| 09:31:21 |
40 |
12 |
1016 |
卖出 |
| 09:31:24 |
40 |
20 |
1036 |
买入 |
| 09:31:27 |
39.86 |
101 |
1137 |
卖出 |
| 09:31:33 |
40.09 |
58 |
1195 |
买入 |
| 09:31:36 |
40.02 |
6 |
1201 |
卖出 |
| 09:31:39 |
40.02 |
4 |
1205 |
卖出 |
| 09:31:45 |
40.01 |
5 |
1210 |
卖出 |
| 09:31:48 |
39.99 |
43 |
1253 |
卖出 |
| 09:31:54 |
40.08 |
14 |
1267 |
买入 |
| 09:32:00 |
39.99 |
16 |
1283 |
卖出 |
| 09:32:03 |
39.97 |
9 |
1292 |
卖出 |
| 09:32:06 |
39.98 |
3 |
1295 |
买入 |
| 09:32:09 |
39.98 |
65 |
1360 |
买入 |
| 09:32:12 |
39.98 |
1 |
1361 |
买入 |
| 09:32:15 |
39.97 |
4 |
1365 |
卖出 |
| 09:32:18 |
39.98 |
14 |
1379 |
买入 |
| 09:32:21 |
39.97 |
2 |
1381 |
卖出 |
| 09:32:24 |
40 |
13 |
1394 |
买入 |
| 09:32:27 |
39.99 |
21 |
1415 |
卖出 |
| 09:32:30 |
39.99 |
5 |
1420 |
卖出 |
| 09:32:36 |
40 |
10 |
1430 |
卖出 |
| 09:32:39 |
39.98 |
30 |
1460 |
卖出 |
| 09:32:42 |
40 |
2 |
1462 |
买入 |
| 09:32:45 |
40 |
15 |
1477 |
买入 |
| 09:32:51 |
39.99 |
3 |
1480 |
卖出 |
| 09:32:54 |
39.99 |
4 |
1484 |
卖出 |
| 09:32:57 |
39.97 |
14 |
1498 |
卖出 |
| 09:33:00 |
39.9 |
11 |
1509 |
卖出 |
| 09:33:03 |
39.95 |
83 |
1592 |
买入 |
| 09:33:06 |
39.9 |
3 |
1595 |
卖出 |
| 09:33:09 |
39.95 |
3 |
1598 |
买入 |
| 09:33:12 |
39.95 |
7 |
1605 |
买入 |
| 09:33:15 |
40 |
220 |
1825 |
买入 |
| 09:33:18 |
39.95 |
40 |
1865 |
卖出 |
| 09:33:21 |
40 |
45 |
1910 |
买入 |
| 09:33:24 |
39.93 |
23 |
1933 |
卖出 |
| 09:33:27 |
39.95 |
14 |
1947 |
买入 |
| 09:33:30 |
39.95 |
9 |
1956 |
卖出 |
| 09:33:33 |
39.95 |
2 |
1958 |
卖出 |
| 09:33:39 |
40 |
18 |
1976 |
买入 |
| 09:33:42 |
40 |
16 |
1992 |
买入 |
| 09:33:45 |
40.08 |
211 |
2203 |
买入 |
| 09:33:48 |
40 |
9 |
2212 |
卖出 |
| 09:33:51 |
40 |
14 |
2226 |
卖出 |
| 09:33:54 |
40.04 |
19 |
2245 |
买入 |
| 09:33:57 |
40 |
17 |
2262 |
卖出 |
| 09:34:00 |
39.95 |
61 |
2323 |
卖出 |
| 09:34:06 |
39.93 |
22 |
2345 |
卖出 |
| 09:34:09 |
39.93 |
18 |
2363 |
买入 |
| 09:34:12 |
39.97 |
12 |
2375 |
买入 |
| 09:34:15 |
39.91 |
3 |
2378 |
卖出 |
| 09:34:18 |
39.93 |
2 |
2380 |
买入 |
| 09:34:21 |
39.93 |
51 |
2431 |
买入 |
| 09:34:24 |
39.93 |
18 |
2449 |
卖出 |
| 09:34:27 |
39.93 |
26 |
2475 |
卖出 |
| 09:34:30 |
39.95 |
26 |
2501 |
买入 |
| 09:34:33 |
39.91 |
26 |
2527 |
卖出 |
| 09:34:36 |
39.93 |
5 |
2532 |
卖出 |
| 09:34:39 |
39.97 |
37 |
2569 |
买入 |
| 09:34:42 |
39.93 |
41 |
2610 |
卖出 |
| 09:34:45 |
39.94 |
1 |
2611 |
买入 |
| 09:34:48 |
39.94 |
3 |
2614 |
卖出 |
| 09:34:51 |
39.93 |
5 |
2619 |
卖出 |
| 09:34:57 |
39.92 |
31 |
2650 |
卖出 |
| 09:35:00 |
39.93 |
2 |
2652 |
买入 |
| 09:35:03 |
39.95 |
33 |
2685 |
买入 |
| 09:35:06 |
39.95 |
5 |
2690 |
卖出 |
| 09:35:09 |
39.93 |
21 |
2711 |
卖出 |
| 09:35:12 |
40.01 |
2 |
2713 |
买入 |
| 09:35:15 |
39.95 |
2 |
2715 |
卖出 |
| 09:35:18 |
40.01 |
2 |
2717 |
买入 |
| 09:35:21 |
39.95 |
8 |
2725 |
卖出 |
| 09:35:24 |
40.01 |
2 |
2727 |
买入 |
| 09:35:27 |
40.01 |
2 |
2729 |
买入 |
| 09:35:30 |
40.01 |
9 |
2738 |
买入 |
| 09:35:33 |
40.06 |
1 |
2739 |
买入 |
| 09:35:39 |
40.04 |
1 |
2740 |
卖出 |
| 09:35:42 |
40.08 |
4 |
2744 |
买入 |
| 09:35:45 |
40.08 |
8 |
2752 |
买入 |
| 09:35:48 |
40.08 |
34 |
2786 |
买入 |
| 09:35:51 |
40.08 |
14 |
2800 |
买入 |
| 09:35:54 |
40.07 |
1 |
2801 |
卖出 |
| 09:36:00 |
40.08 |
7 |
2808 |
卖出 |
| 09:36:03 |
40.09 |
63 |
2871 |
买入 |
| 09:36:06 |
40.04 |
28 |
2899 |
卖出 |
| 09:36:09 |
40 |
91 |
2990 |
卖出 |
| 09:36:12 |
40 |
16 |
3006 |
卖出 |
| 09:36:15 |
40 |
13 |
3019 |
买入 |
| 09:36:18 |
40 |
5 |
3024 |
买入 |
| 09:36:21 |
40.04 |
16 |
3040 |
买入 |
| 09:36:24 |
39.99 |
11 |
3051 |
卖出 |
| 09:36:27 |
40.05 |
22 |
3073 |
买入 |
| 09:36:30 |
39.99 |
3 |
3076 |
卖出 |
| 09:36:36 |
40.03 |
2 |
3078 |
卖出 |
| 09:36:39 |
40.07 |
3 |
3081 |
买入 |
| 09:36:42 |
40.03 |
4 |
3085 |
卖出 |
| 09:36:45 |
40.03 |
3 |
3088 |
买入 |
| 09:36:57 |
40 |
23 |
3111 |
卖出 |
| 09:37:00 |
40 |
23 |
3134 |
买入 |
| 09:37:03 |
40.01 |
31 |
3165 |
买入 |
| 09:37:12 |
40 |
24 |
3189 |
买入 |
| 09:37:15 |
40 |
10 |
3199 |
卖出 |
| 09:37:18 |
40.02 |
10 |
3209 |
买入 |
| 09:37:21 |
40 |
18 |
3227 |
卖出 |
| 09:37:27 |
40 |
3 |
3230 |
卖出 |
| 09:37:30 |
40.02 |
20 |
3250 |
买入 |
| 09:37:33 |
40 |
40 |
3290 |
卖出 |
| 09:37:36 |
40 |
13 |
3303 |
卖出 |
| 09:37:39 |
40 |
52 |
3355 |
卖出 |
| 09:37:45 |
39.99 |
1 |
3356 |
卖出 |
| 09:37:51 |
39.93 |
2 |
3358 |
卖出 |
| 09:37:54 |
40 |
10 |
3368 |
买入 |
| 09:37:57 |
39.93 |
3 |
3371 |
卖出 |
| 09:38:00 |
39.93 |
6 |
3377 |
买入 |
| 09:38:03 |
39.93 |
6 |
3383 |
买入 |
| 09:38:06 |
39.92 |
2 |
3385 |
卖出 |
| 09:38:09 |
39.92 |
14 |
3399 |
卖出 |
| 09:38:12 |
39.93 |
9 |
3408 |
买入 |
| 09:38:15 |
39.93 |
1 |
3409 |
卖出 |
| 09:38:21 |
39.97 |
1 |
3410 |
买入 |
| 09:38:24 |
39.99 |
5 |
3415 |
买入 |
| 09:38:27 |
39.98 |
12 |
3427 |
卖出 |
| 09:38:30 |
39.98 |
1 |
3428 |
买入 |
| 09:38:39 |
39.95 |
5 |
3433 |
卖出 |
| 09:38:42 |
40 |
30 |
3463 |
买入 |
| 09:38:45 |
40 |
137 |
3600 |
买入 |
| 09:38:48 |
40.03 |
92 |
3692 |
买入 |
| 09:38:51 |
40.06 |
2 |
3694 |
买入 |
| 09:38:54 |
40.08 |
3 |
3697 |
买入 |
| 09:38:57 |
40.08 |
12 |
3709 |
买入 |
| 09:39:00 |
40.09 |
5 |
3714 |
买入 |
| 09:39:03 |
40.08 |
21 |
3735 |
卖出 |
| 09:39:06 |
39.98 |
35 |
3770 |
卖出 |
| 09:39:09 |
39.95 |
2 |
3772 |
卖出 |
| 09:39:12 |
39.99 |
11 |
3783 |
买入 |
| 09:39:15 |
39.98 |
4 |
3787 |
卖出 |
| 09:39:18 |
40.01 |
1 |
3788 |
买入 |
| 09:39:21 |
39.93 |
29 |
3817 |
卖出 |
| 09:39:24 |
39.94 |
1 |
3818 |
买入 |
| 09:39:27 |
39.93 |
25 |
3843 |
卖出 |
| 09:39:30 |
39.93 |
7 |
3850 |
卖出 |
| 09:39:33 |
39.94 |
20 |
3870 |
买入 |
| 09:39:36 |
39.93 |
15 |
3885 |
卖出 |
| 09:39:42 |
39.93 |
9 |
3894 |
卖出 |
| 09:39:45 |
39.93 |
1 |
3895 |
卖出 |
| 09:39:51 |
39.93 |
24 |
3919 |
卖出 |
| 09:39:57 |
39.95 |
33 |
3952 |
买入 |
| 09:40:00 |
39.95 |
17 |
3969 |
买入 |
| 09:40:03 |
39.85 |
224 |
4193 |
卖出 |
| 09:40:06 |
39.81 |
25 |
4218 |
卖出 |
| 09:40:09 |
39.81 |
8 |
4226 |
卖出 |
| 09:40:12 |
39.76 |
33 |
4259 |
卖出 |
| 09:40:15 |
39.76 |
3 |
4262 |
卖出 |
| 09:40:18 |
39.76 |
3 |
4265 |
卖出 |
| 09:40:21 |
39.78 |
10 |
4275 |
买入 |
| 09:40:24 |
39.76 |
35 |
4310 |
卖出 |
| 09:40:27 |
39.71 |
38 |
4348 |
卖出 |
| 09:40:30 |
39.76 |
193 |
4541 |
买入 |
| 09:40:33 |
39.84 |
12 |
4553 |
买入 |
| 09:40:36 |
39.86 |
15 |
4568 |
买入 |
| 09:40:39 |
39.86 |
31 |
4599 |
买入 |
| 09:40:42 |
39.78 |
46 |
4645 |
卖出 |
| 09:40:45 |
39.77 |
8 |
4653 |
卖出 |
| 09:40:48 |
39.75 |
2 |
4655 |
卖出 |
| 09:40:51 |
39.74 |
40 |
4695 |
卖出 |
| 09:40:54 |
39.74 |
1 |
4696 |
卖出 |
| 09:40:57 |
39.78 |
10 |
4706 |
买入 |
| 09:41:00 |
39.74 |
4 |
4710 |
卖出 |
| 09:41:03 |
39.74 |
2 |
4712 |
卖出 |
| 09:41:06 |
39.79 |
1 |
4713 |
买入 |
| 09:41:12 |
39.76 |
1 |
4714 |
卖出 |
| 09:41:15 |
39.73 |
20 |
4734 |
卖出 |
| 09:41:18 |
39.78 |
2 |
4736 |
买入 |
| 09:41:21 |
39.76 |
2 |
4738 |
买入 |
| 09:41:24 |
39.76 |
16 |
4754 |
买入 |
| 09:41:27 |
39.77 |
11 |
4765 |
买入 |
| 09:41:30 |
39.81 |
17 |
4782 |
买入 |
| 09:41:33 |
39.81 |
3 |
4785 |
卖出 |
| 09:41:36 |
39.77 |
29 |
4814 |
卖出 |
| 09:41:39 |
39.77 |
13 |
4827 |
卖出 |
| 09:41:42 |
39.78 |
1 |
4828 |
买入 |
| 09:41:45 |
39.77 |
27 |
4855 |
卖出 |
| 09:41:48 |
39.8 |
60 |
4915 |
买入 |
| 09:41:51 |
39.8 |
6 |
4921 |
卖出 |
| 09:41:54 |
39.81 |
3 |
4924 |
买入 |
| 09:41:57 |
39.81 |
6 |
4930 |
卖出 |
| 09:42:00 |
39.86 |
2 |
4932 |
买入 |
| 09:42:03 |
39.87 |
13 |
4945 |
买入 |
| 09:42:06 |
39.87 |
18 |
4963 |
卖出 |
| 09:42:09 |
39.87 |
1 |
4964 |
买入 |
| 09:42:12 |
39.87 |
6 |
4970 |
买入 |
| 09:42:15 |
39.87 |
1 |
4971 |
卖出 |
| 09:42:18 |
39.87 |
25 |
4996 |
卖出 |
| 09:42:21 |
39.86 |
1 |
4997 |
买入 |
| 09:42:24 |
39.86 |
13 |
5010 |
买入 |
| 09:42:27 |
39.85 |
2 |
5012 |
卖出 |
| 09:42:30 |
39.85 |
6 |
5018 |
买入 |
| 09:42:33 |
39.86 |
14 |
5032 |
买入 |
| 09:42:36 |
39.86 |
1 |
5033 |
卖出 |
| 09:42:39 |
39.86 |
18 |
5051 |
卖出 |
| 09:42:42 |
39.89 |
7 |
5058 |
买入 |
| 09:42:45 |
39.87 |
1 |
5059 |
卖出 |
| 09:42:48 |
39.88 |
12 |
5071 |
买入 |
| 09:42:51 |
39.89 |
4 |
5075 |
买入 |
| 09:42:57 |
39.89 |
13 |
5088 |
卖出 |
| 09:43:00 |
39.9 |
1 |
5089 |
买入 |
| 09:43:03 |
39.9 |
3 |
5092 |
买入 |
| 09:43:06 |
39.91 |
4 |
5096 |
卖出 |
| 09:43:09 |
39.92 |
1 |
5097 |
买入 |
| 09:43:12 |
39.93 |
51 |
5148 |
买入 |
| 09:43:15 |
39.93 |
25 |
5173 |
买入 |
| 09:43:18 |
39.94 |
1 |
5174 |
买入 |
| 09:43:21 |
39.97 |
6 |
5180 |
买入 |
| 09:43:24 |
39.99 |
1 |
5181 |
买入 |
| 09:43:27 |
39.97 |
4 |
5185 |
卖出 |
| 09:43:30 |
39.85 |
82 |
5267 |
卖出 |
| 09:43:33 |
39.86 |
8 |
5275 |
买入 |
| 09:43:36 |
39.81 |
2 |
5277 |
卖出 |
| 09:43:39 |
39.82 |
1 |
5278 |
买入 |
| 09:43:42 |
39.77 |
5 |
5283 |
卖出 |
| 09:43:45 |
39.81 |
3 |
5286 |
买入 |
| 09:43:48 |
39.83 |
37 |
5323 |
买入 |
| 09:43:54 |
39.79 |
1 |
5324 |
卖出 |
| 09:43:57 |
39.75 |
18 |
5342 |
卖出 |
| 09:44:00 |
39.79 |
16 |
5358 |
卖出 |
| 09:44:06 |
39.79 |
15 |
5373 |
买入 |
| 09:44:09 |
39.79 |
298 |
5671 |
买入 |
| 09:44:12 |
39.79 |
4 |
5675 |
卖出 |
| 09:44:15 |
39.82 |
5 |
5680 |
卖出 |
| 09:44:18 |
39.8 |
2 |
5682 |
卖出 |
| 09:44:21 |
39.84 |
1 |
5683 |
买入 |
| 09:44:27 |
39.92 |
5 |
5688 |
买入 |
| 09:44:30 |
39.82 |
4 |
5692 |
卖出 |
| 09:44:33 |
39.82 |
1 |
5693 |
卖出 |
| 09:44:36 |
39.84 |
5 |
5698 |
买入 |
| 09:44:48 |
39.84 |
7 |
5705 |
卖出 |
| 09:44:51 |
39.89 |
3 |
5708 |
买入 |
| 09:44:57 |
39.89 |
6 |
5714 |
买入 |
| 09:45:00 |
39.9 |
4 |
5718 |
买入 |
| 09:45:03 |
39.88 |
17 |
5735 |
卖出 |
| 09:45:06 |
39.85 |
72 |
5807 |
卖出 |
| 09:45:09 |
39.83 |
7 |
5814 |
卖出 |
| 09:45:12 |
39.81 |
26 |
5840 |
卖出 |
| 09:45:15 |
39.87 |
4 |
5844 |
买入 |
| 09:45:21 |
39.87 |
3 |
5847 |
买入 |
| 09:45:24 |
39.88 |
12 |
5859 |
买入 |
| 09:45:27 |
39.88 |
4 |
5863 |
卖出 |
| 09:45:30 |
39.81 |
85 |
5948 |
卖出 |
| 09:45:39 |
39.81 |
6 |
5954 |
买入 |
| 09:45:42 |
39.84 |
6 |
5960 |
卖出 |
| 09:45:45 |
39.83 |
9 |
5969 |
卖出 |