冠石科技[605588]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:30:01 |
29.5 |
12 |
12 |
买入 |
| 09:30:04 |
29.5 |
17 |
29 |
买入 |
| 09:30:07 |
29.5 |
8 |
37 |
卖出 |
| 09:30:10 |
29.24 |
15 |
52 |
卖出 |
| 09:30:13 |
29.5 |
16 |
68 |
买入 |
| 09:30:16 |
29.5 |
5 |
73 |
卖出 |
| 09:30:19 |
29.6 |
1 |
74 |
卖出 |
| 09:30:22 |
29.73 |
18 |
92 |
买入 |
| 09:30:25 |
29.73 |
6 |
98 |
卖出 |
| 09:30:28 |
29.73 |
7 |
105 |
卖出 |
| 09:30:31 |
29.73 |
9 |
114 |
卖出 |
| 09:30:34 |
29.73 |
2 |
116 |
卖出 |
| 09:30:37 |
29.73 |
1 |
117 |
买入 |
| 09:30:43 |
29.73 |
33 |
150 |
买入 |
| 09:30:49 |
29.73 |
48 |
198 |
买入 |
| 09:30:52 |
29.72 |
41 |
239 |
卖出 |
| 09:30:55 |
29.78 |
5 |
244 |
买入 |
| 09:30:58 |
29.8 |
8 |
252 |
买入 |
| 09:31:01 |
29.81 |
9 |
261 |
买入 |
| 09:31:04 |
29.87 |
5 |
266 |
买入 |
| 09:31:07 |
29.93 |
10 |
276 |
买入 |
| 09:31:10 |
29.94 |
4 |
280 |
买入 |
| 09:31:13 |
29.97 |
32 |
312 |
买入 |
| 09:31:16 |
29.98 |
132 |
444 |
买入 |
| 09:31:19 |
30.09 |
54 |
498 |
买入 |
| 09:31:22 |
30.18 |
13 |
511 |
买入 |
| 09:31:25 |
30.27 |
2 |
513 |
买入 |
| 09:31:28 |
30.57 |
55 |
568 |
买入 |
| 09:31:31 |
30.57 |
2 |
570 |
买入 |
| 09:31:34 |
30.41 |
26 |
596 |
卖出 |
| 09:31:37 |
30.41 |
12 |
608 |
卖出 |
| 09:31:40 |
30.27 |
92 |
700 |
卖出 |
| 09:31:43 |
30.41 |
4 |
704 |
买入 |
| 09:31:46 |
30.33 |
50 |
754 |
卖出 |
| 09:31:49 |
30.33 |
20 |
774 |
卖出 |
| 09:31:52 |
30.33 |
5 |
779 |
卖出 |
| 09:31:55 |
30.32 |
9 |
788 |
卖出 |
| 09:31:58 |
30.29 |
38 |
826 |
卖出 |
| 09:32:01 |
30.31 |
21 |
847 |
买入 |
| 09:32:04 |
30.34 |
15 |
862 |
买入 |
| 09:32:07 |
30.35 |
35 |
897 |
买入 |
| 09:32:10 |
30.35 |
7 |
904 |
卖出 |
| 09:32:13 |
30.35 |
14 |
918 |
卖出 |
| 09:32:16 |
30.48 |
19 |
937 |
买入 |
| 09:32:19 |
30.35 |
18 |
955 |
卖出 |
| 09:32:22 |
30.48 |
1 |
956 |
买入 |
| 09:32:28 |
30.48 |
2 |
958 |
买入 |
| 09:32:34 |
30.4 |
5 |
963 |
卖出 |
| 09:32:37 |
30.48 |
6 |
969 |
卖出 |
| 09:32:40 |
30.5 |
5 |
974 |
买入 |
| 09:32:43 |
30.48 |
1 |
975 |
买入 |
| 09:32:46 |
30.4 |
9 |
984 |
卖出 |
| 09:32:49 |
30.38 |
9 |
993 |
卖出 |
| 09:32:52 |
30.37 |
2 |
995 |
卖出 |
| 09:32:55 |
30.31 |
19 |
1014 |
卖出 |
| 09:32:58 |
30.31 |
1 |
1015 |
买入 |
| 09:33:10 |
30.31 |
1 |
1016 |
买入 |
| 09:33:22 |
30.3 |
19 |
1035 |
买入 |
| 09:33:25 |
30.15 |
28 |
1063 |
卖出 |
| 09:33:28 |
30.15 |
2 |
1065 |
买入 |
| 09:33:31 |
30.15 |
4 |
1069 |
买入 |
| 09:33:34 |
30.11 |
30 |
1099 |
卖出 |
| 09:33:40 |
30.11 |
1 |
1100 |
买入 |
| 09:33:43 |
29.95 |
10 |
1110 |
卖出 |
| 09:33:46 |
29.95 |
1 |
1111 |
卖出 |
| 09:33:49 |
30.02 |
1 |
1112 |
买入 |
| 09:33:52 |
30.1 |
23 |
1135 |
买入 |
| 09:33:58 |
30.1 |
10 |
1145 |
买入 |
| 09:34:07 |
30.09 |
4 |
1149 |
卖出 |
| 09:34:10 |
30.1 |
37 |
1186 |
买入 |
| 09:34:13 |
30.12 |
1 |
1187 |
买入 |
| 09:34:16 |
30.1 |
1 |
1188 |
卖出 |
| 09:34:19 |
30.11 |
4 |
1192 |
买入 |
| 09:34:22 |
30.1 |
6 |
1198 |
卖出 |
| 09:34:25 |
30.15 |
16 |
1214 |
买入 |
| 09:34:28 |
30.13 |
7 |
1221 |
卖出 |
| 09:34:34 |
30.22 |
15 |
1236 |
买入 |
| 09:34:37 |
30.22 |
2 |
1238 |
买入 |
| 09:34:40 |
30.3 |
78 |
1316 |
买入 |
| 09:34:43 |
30.29 |
7 |
1323 |
卖出 |
| 09:34:46 |
30.29 |
14 |
1337 |
买入 |
| 09:34:49 |
30.29 |
4 |
1341 |
买入 |
| 09:34:55 |
30.24 |
20 |
1361 |
卖出 |
| 09:34:58 |
30.3 |
1 |
1362 |
买入 |
| 09:35:01 |
30.28 |
1 |
1363 |
卖出 |
| 09:35:04 |
30.28 |
3 |
1366 |
卖出 |
| 09:35:10 |
30.22 |
3 |
1369 |
卖出 |
| 09:35:13 |
30.29 |
20 |
1389 |
买入 |
| 09:35:22 |
30.28 |
9 |
1398 |
买入 |
| 09:35:25 |
30.27 |
4 |
1402 |
买入 |
| 09:35:34 |
30.27 |
15 |
1417 |
买入 |
| 09:35:37 |
30.23 |
5 |
1422 |
卖出 |
| 09:35:40 |
30.22 |
14 |
1436 |
卖出 |
| 09:35:49 |
30.22 |
2 |
1438 |
买入 |
| 09:35:52 |
30.19 |
3 |
1441 |
买入 |
| 09:35:55 |
30.25 |
28 |
1469 |
买入 |
| 09:35:58 |
30.22 |
32 |
1501 |
卖出 |
| 09:36:01 |
30.24 |
20 |
1521 |
买入 |
| 09:36:04 |
30.24 |
8 |
1529 |
买入 |
| 09:36:07 |
30.24 |
23 |
1552 |
买入 |
| 09:36:10 |
30.24 |
24 |
1576 |
买入 |
| 09:36:13 |
30.24 |
11 |
1587 |
买入 |
| 09:36:16 |
30.27 |
23 |
1610 |
买入 |
| 09:36:19 |
30.28 |
15 |
1625 |
买入 |
| 09:36:22 |
30.32 |
91 |
1716 |
买入 |
| 09:36:25 |
30.4 |
23 |
1739 |
买入 |
| 09:36:28 |
30.44 |
11 |
1750 |
买入 |
| 09:36:31 |
30.5 |
133 |
1883 |
买入 |
| 09:36:34 |
30.55 |
54 |
1937 |
买入 |
| 09:36:37 |
30.56 |
20 |
1957 |
买入 |
| 09:36:40 |
30.72 |
91 |
2048 |
买入 |
| 09:36:43 |
30.59 |
8 |
2056 |
卖出 |
| 09:36:46 |
30.75 |
5 |
2061 |
买入 |
| 09:36:49 |
30.77 |
36 |
2097 |
买入 |
| 09:36:52 |
30.75 |
19 |
2116 |
卖出 |
| 09:36:55 |
30.78 |
65 |
2181 |
买入 |
| 09:36:58 |
30.75 |
117 |
2298 |
卖出 |
| 09:37:01 |
30.72 |
47 |
2345 |
卖出 |
| 09:37:04 |
30.74 |
3 |
2348 |
买入 |
| 09:37:07 |
30.72 |
1 |
2349 |
买入 |
| 09:37:10 |
30.7 |
5 |
2354 |
买入 |
| 09:37:13 |
30.7 |
50 |
2404 |
买入 |
| 09:37:16 |
30.59 |
5 |
2409 |
卖出 |
| 09:37:19 |
30.58 |
16 |
2425 |
卖出 |
| 09:37:22 |
30.56 |
10 |
2435 |
卖出 |
| 09:37:25 |
30.51 |
8 |
2443 |
买入 |
| 09:37:28 |
30.45 |
6 |
2449 |
买入 |
| 09:37:31 |
30.44 |
4 |
2453 |
卖出 |
| 09:37:37 |
30.39 |
2 |
2455 |
买入 |
| 09:37:40 |
30.38 |
14 |
2469 |
卖出 |
| 09:37:43 |
30.39 |
2 |
2471 |
买入 |
| 09:37:46 |
30.38 |
33 |
2504 |
卖出 |
| 09:37:49 |
30.36 |
2 |
2506 |
卖出 |
| 09:37:52 |
30.38 |
35 |
2541 |
买入 |
| 09:37:55 |
30.39 |
1 |
2542 |
卖出 |
| 09:37:58 |
30.58 |
34 |
2576 |
买入 |
| 09:38:01 |
30.6 |
25 |
2601 |
买入 |
| 09:38:04 |
30.53 |
1 |
2602 |
卖出 |
| 09:38:07 |
30.6 |
6 |
2608 |
买入 |
| 09:38:10 |
30.6 |
9 |
2617 |
买入 |
| 09:38:19 |
30.54 |
3 |
2620 |
卖出 |
| 09:38:25 |
30.49 |
3 |
2623 |
卖出 |
| 09:38:43 |
30.42 |
4 |
2627 |
卖出 |
| 09:38:49 |
30.43 |
3 |
2630 |
买入 |
| 09:38:52 |
30.38 |
8 |
2638 |
卖出 |
| 09:38:55 |
30.39 |
1 |
2639 |
买入 |
| 09:39:07 |
30.36 |
7 |
2646 |
卖出 |
| 09:39:16 |
30.35 |
3 |
2649 |
买入 |
| 09:39:19 |
30.35 |
3 |
2652 |
买入 |
| 09:39:25 |
30.31 |
9 |
2661 |
卖出 |
| 09:39:31 |
30.32 |
12 |
2673 |
卖出 |
| 09:39:34 |
30.3 |
4 |
2677 |
卖出 |
| 09:39:37 |
30.34 |
5 |
2682 |
买入 |
| 09:40:04 |
30.36 |
1 |
2683 |
卖出 |
| 09:40:10 |
30.36 |
2 |
2685 |
卖出 |
| 09:40:13 |
30.35 |
6 |
2691 |
卖出 |
| 09:40:16 |
30.35 |
2 |
2693 |
买入 |
| 09:40:19 |
30.41 |
10 |
2703 |
买入 |
| 09:40:22 |
30.36 |
13 |
2716 |
买入 |
| 09:40:25 |
30.36 |
1 |
2717 |
买入 |
| 09:40:28 |
30.36 |
4 |
2721 |
买入 |
| 09:40:31 |
30.41 |
19 |
2740 |
买入 |
| 09:40:34 |
30.43 |
20 |
2760 |
买入 |
| 09:40:37 |
30.43 |
1 |
2761 |
卖出 |
| 09:40:43 |
30.43 |
7 |
2768 |
卖出 |
| 09:40:58 |
30.43 |
5 |
2773 |
卖出 |
| 09:41:01 |
30.43 |
1 |
2774 |
买入 |
| 09:41:13 |
30.4 |
3 |
2777 |
卖出 |
| 09:41:16 |
30.42 |
4 |
2781 |
买入 |
| 09:41:19 |
30.43 |
2 |
2783 |
买入 |
| 09:41:22 |
30.31 |
7 |
2790 |
卖出 |
| 09:41:25 |
30.43 |
4 |
2794 |
买入 |
| 09:41:31 |
30.42 |
1 |
2795 |
卖出 |
| 09:41:34 |
30.41 |
9 |
2804 |
卖出 |
| 09:41:37 |
30.48 |
6 |
2810 |
买入 |
| 09:41:40 |
30.48 |
8 |
2818 |
买入 |
| 09:41:43 |
30.48 |
8 |
2826 |
卖出 |
| 09:41:49 |
30.31 |
17 |
2843 |
卖出 |
| 09:42:01 |
30.3 |
15 |
2858 |
卖出 |
| 09:42:04 |
30.3 |
1 |
2859 |
卖出 |
| 09:42:07 |
30.39 |
4 |
2863 |
买入 |
| 09:42:28 |
30.4 |
3 |
2866 |
买入 |
| 09:42:31 |
30.4 |
1 |
2867 |
买入 |
| 09:42:34 |
30.4 |
4 |
2871 |
买入 |
| 09:42:52 |
30.4 |
1 |
2872 |
买入 |
| 09:42:58 |
30.4 |
1 |
2873 |
买入 |
| 09:43:01 |
30.35 |
1 |
2874 |
卖出 |
| 09:43:07 |
30.4 |
1 |
2875 |
买入 |
| 09:43:10 |
30.43 |
3 |
2878 |
买入 |
| 09:43:13 |
30.43 |
6 |
2884 |
买入 |
| 09:43:16 |
30.46 |
10 |
2894 |
买入 |
| 09:43:19 |
30.46 |
17 |
2911 |
买入 |
| 09:43:22 |
30.47 |
12 |
2923 |
买入 |
| 09:43:25 |
30.46 |
10 |
2933 |
卖出 |
| 09:43:31 |
30.47 |
1 |
2934 |
买入 |
| 09:43:34 |
30.45 |
3 |
2937 |
买入 |
| 09:43:40 |
30.43 |
1 |
2938 |
卖出 |
| 09:43:43 |
30.43 |
8 |
2946 |
买入 |
| 09:43:49 |
30.43 |
4 |
2950 |
买入 |
| 09:43:52 |
30.4 |
1 |
2951 |
卖出 |
| 09:43:55 |
30.44 |
3 |
2954 |
买入 |
| 09:44:04 |
30.44 |
1 |
2955 |
买入 |
| 09:44:07 |
30.44 |
9 |
2964 |
买入 |
| 09:44:10 |
30.44 |
11 |
2975 |
买入 |
| 09:44:13 |
30.44 |
2 |
2977 |
买入 |
| 09:44:16 |
30.44 |
7 |
2984 |
卖出 |
| 09:44:19 |
30.44 |
1 |
2985 |
卖出 |
| 09:44:28 |
30.45 |
6 |
2991 |
买入 |
| 09:44:31 |
30.45 |
1 |
2992 |
买入 |
| 09:44:43 |
30.45 |
1 |
2993 |
买入 |
| 09:44:55 |
30.44 |
6 |
2999 |
卖出 |
| 09:44:58 |
30.44 |
2 |
3001 |
卖出 |
| 09:45:04 |
30.45 |
14 |
3015 |
买入 |
| 09:45:07 |
30.45 |
2 |
3017 |
卖出 |
| 09:45:13 |
30.45 |
8 |
3025 |
卖出 |
| 09:45:16 |
30.46 |
6 |
3031 |
买入 |
| 09:45:19 |
30.45 |
7 |
3038 |
卖出 |
| 09:45:22 |
30.46 |
5 |
3043 |
买入 |
| 09:45:34 |
30.47 |
6 |
3049 |
卖出 |
| 09:45:37 |
30.47 |
10 |
3059 |
卖出 |
| 09:45:49 |
30.47 |
29 |
3088 |
买入 |
| 09:45:55 |
30.45 |
3 |
3091 |
买入 |
| 09:45:58 |
30.47 |
16 |
3107 |
买入 |
| 09:46:01 |
30.47 |
25 |
3132 |
买入 |
| 09:46:04 |
30.48 |
2 |
3134 |
买入 |
| 09:46:16 |
30.47 |
1 |
3135 |
买入 |
| 09:46:19 |
30.45 |
7 |
3142 |
卖出 |
| 09:46:28 |
30.46 |
4 |
3146 |
卖出 |
| 09:46:31 |
30.47 |
1 |
3147 |
买入 |
| 09:46:37 |
30.46 |
6 |
3153 |
卖出 |
| 09:46:46 |
30.47 |
2 |
3155 |
买入 |
| 09:46:52 |
30.46 |
10 |
3165 |
卖出 |
| 09:47:07 |
30.46 |
2 |
3167 |
买入 |
| 09:47:10 |
30.46 |
3 |
3170 |
卖出 |
| 09:47:13 |
30.46 |
1 |
3171 |
卖出 |
| 09:47:16 |
30.46 |
1 |
3172 |
卖出 |
| 09:47:28 |
30.46 |
6 |
3178 |
买入 |
| 09:47:34 |
30.46 |
3 |
3181 |
买入 |
| 09:47:37 |
30.46 |
1 |
3182 |
卖出 |
| 09:47:40 |
30.46 |
13 |
3195 |
卖出 |
| 09:47:43 |
30.46 |
10 |
3205 |
买入 |
| 09:47:46 |
30.46 |
3 |
3208 |
买入 |
| 09:47:49 |
30.45 |
30 |
3238 |
卖出 |
| 09:47:52 |
30.45 |
42 |
3280 |
买入 |
| 09:47:55 |
30.48 |
63 |
3343 |
买入 |
| 09:47:58 |
30.5 |
143 |
3486 |
买入 |
| 09:48:01 |
30.55 |
12 |
3498 |
买入 |
| 09:48:04 |
30.6 |
13 |
3511 |
买入 |
| 09:48:07 |
30.51 |
3 |
3514 |
卖出 |
| 09:48:10 |
30.6 |
17 |
3531 |
买入 |
| 09:48:13 |
30.66 |
13 |
3544 |
买入 |
| 09:48:16 |
30.66 |
27 |
3571 |
卖出 |
| 09:48:19 |
30.67 |
2 |
3573 |
买入 |
| 09:48:22 |
30.68 |
13 |
3586 |
买入 |
| 09:48:25 |
30.69 |
7 |
3593 |
买入 |
| 09:48:31 |
30.72 |
51 |
3644 |
买入 |
| 09:48:34 |
30.7 |
1 |
3645 |
卖出 |
| 09:48:40 |
30.74 |
4 |
3649 |
买入 |
| 09:48:49 |
30.74 |
1 |
3650 |
买入 |
| 09:48:52 |
30.71 |
3 |
3653 |
卖出 |
| 09:48:55 |
30.67 |
14 |
3667 |
卖出 |
| 09:48:58 |
30.58 |
22 |
3689 |
卖出 |
| 09:49:01 |
30.58 |
1 |
3690 |
卖出 |
| 09:49:04 |
30.64 |
1 |
3691 |
买入 |
| 09:49:07 |
30.64 |
1 |
3692 |
买入 |
| 09:49:10 |
30.58 |
17 |
3709 |
卖出 |
| 09:49:13 |
30.62 |
7 |
3716 |
买入 |
| 09:49:16 |
30.58 |
7 |
3723 |
卖出 |
| 09:49:25 |
30.59 |
2 |
3725 |
买入 |
| 09:49:28 |
30.58 |
6 |
3731 |
卖出 |
| 09:49:34 |
30.6 |
6 |
3737 |
买入 |
| 09:49:37 |
30.6 |
1 |
3738 |
卖出 |
| 09:49:49 |
30.62 |
1 |
3739 |
买入 |
| 09:50:01 |
30.65 |
1 |
3740 |
买入 |
| 09:50:04 |
30.65 |
3 |
3743 |
买入 |
| 09:50:10 |
30.65 |
1 |
3744 |
买入 |
| 09:50:16 |
30.67 |
1 |
3745 |
买入 |
| 09:50:22 |
30.68 |
5 |
3750 |
买入 |
| 09:50:25 |
30.68 |
1 |
3751 |
买入 |
| 09:50:34 |
30.69 |
2 |
3753 |
买入 |
| 09:50:37 |
30.69 |
1 |
3754 |
买入 |
| 09:50:43 |
30.7 |
4 |
3758 |
买入 |
| 09:50:46 |
30.71 |
61 |
3819 |
买入 |
| 09:50:49 |
30.72 |
8 |
3827 |
买入 |
| 09:50:52 |
30.75 |
3 |
3830 |
买入 |
| 09:50:55 |
30.77 |
37 |
3867 |
买入 |
| 09:50:58 |
30.8 |
84 |
3951 |
买入 |
| 09:51:01 |
30.86 |
4 |
3955 |
买入 |
| 09:51:04 |
30.8 |
1 |
3956 |
卖出 |
| 09:51:10 |
30.86 |
9 |
3965 |
买入 |
| 09:51:16 |
30.88 |
2 |
3967 |
买入 |
| 09:51:19 |
30.85 |
7 |
3974 |
卖出 |
| 09:51:22 |
30.85 |
12 |
3986 |
卖出 |
| 09:51:25 |
30.86 |
8 |
3994 |
买入 |
| 09:51:28 |
30.86 |
1 |
3995 |
买入 |
| 09:51:31 |
30.86 |
2 |
3997 |
买入 |
| 09:51:34 |
30.86 |
19 |
4016 |
买入 |
| 09:51:37 |
30.85 |
3 |
4019 |
卖出 |
| 09:51:43 |
30.82 |
3 |
4022 |
卖出 |
| 09:51:49 |
30.85 |
1 |
4023 |
买入 |