寒锐钴业[300618]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33 |
6 |
6 |
集合竞价 |
| 09:15:12 |
33.2 |
16 |
16 |
集合竞价 |
| 09:16:15 |
33.6 |
108 |
108 |
集合竞价 |
| 09:16:24 |
33.6 |
108 |
108 |
集合竞价 |
| 09:16:42 |
33.2 |
16 |
16 |
集合竞价 |
| 09:17:27 |
32.3 |
70 |
70 |
集合竞价 |
| 09:17:54 |
33.2 |
124 |
124 |
集合竞价 |
| 09:18:12 |
33.2 |
99 |
99 |
集合竞价 |
| 09:18:21 |
32.3 |
70 |
70 |
集合竞价 |
| 09:18:30 |
32.3 |
70 |
70 |
集合竞价 |
| 09:18:39 |
32 |
155 |
155 |
集合竞价 |
| 09:18:57 |
32 |
140 |
140 |
集合竞价 |
| 09:19:15 |
32.03 |
140 |
140 |
集合竞价 |
| 09:19:33 |
33.14 |
16 |
16 |
集合竞价 |
| 09:20:03 |
33.14 |
17 |
17 |
集合竞价 |
| 09:20:21 |
33.14 |
17 |
17 |
集合竞价 |
| 09:20:48 |
33.14 |
17 |
17 |
集合竞价 |
| 09:20:57 |
33.14 |
17 |
17 |
集合竞价 |
| 09:21:24 |
33.14 |
17 |
17 |
集合竞价 |
| 09:21:42 |
33.15 |
28 |
28 |
集合竞价 |
| 09:21:51 |
33.15 |
38 |
38 |
集合竞价 |
| 09:22:09 |
33.15 |
41 |
41 |
集合竞价 |
| 09:22:36 |
33.15 |
43 |
43 |
集合竞价 |
| 09:22:45 |
33.15 |
45 |
45 |
集合竞价 |
| 09:22:54 |
33.15 |
46 |
46 |
集合竞价 |
| 09:23:12 |
33.15 |
48 |
48 |
集合竞价 |
| 09:23:21 |
33.14 |
48 |
48 |
集合竞价 |
| 09:23:39 |
33.14 |
48 |
48 |
集合竞价 |
| 09:23:48 |
33.14 |
48 |
48 |
集合竞价 |
| 09:23:57 |
33.14 |
48 |
48 |
集合竞价 |
| 09:24:15 |
33.13 |
48 |
48 |
集合竞价 |
| 09:24:24 |
33.13 |
53 |
53 |
集合竞价 |
| 09:24:33 |
33.1 |
56 |
56 |
集合竞价 |
| 09:24:42 |
33 |
57 |
57 |
集合竞价 |
| 09:24:51 |
32.98 |
68 |
68 |
集合竞价 |
| 09:25:00 |
32.94 |
70 |
70 |
集合竞价 |
| 09:25:03 |
32.9 |
76 |
146 |
买入 |
| 09:30:03 |
32.76 |
52 |
198 |
卖出 |
| 09:30:06 |
32.76 |
6 |
204 |
买入 |
| 09:30:09 |
32.76 |
13 |
217 |
买入 |
| 09:30:12 |
32.65 |
92 |
309 |
卖出 |
| 09:30:15 |
32.61 |
73 |
382 |
卖出 |
| 09:30:18 |
32.65 |
10 |
392 |
买入 |
| 09:30:21 |
32.76 |
37 |
429 |
买入 |
| 09:30:24 |
32.8 |
37 |
466 |
买入 |
| 09:30:27 |
32.81 |
7 |
473 |
买入 |
| 09:30:33 |
32.81 |
10 |
483 |
买入 |
| 09:30:36 |
32.76 |
6 |
489 |
卖出 |
| 09:30:39 |
32.85 |
11 |
500 |
买入 |
| 09:30:42 |
32.86 |
16 |
516 |
买入 |
| 09:30:45 |
32.83 |
8 |
524 |
卖出 |
| 09:30:48 |
32.88 |
20 |
544 |
买入 |
| 09:30:51 |
32.87 |
13 |
557 |
卖出 |
| 09:30:54 |
32.87 |
6 |
563 |
买入 |
| 09:30:57 |
32.86 |
33 |
596 |
卖出 |
| 09:31:00 |
32.87 |
11 |
607 |
买入 |
| 09:31:03 |
32.91 |
77 |
684 |
买入 |
| 09:31:06 |
32.91 |
2 |
686 |
卖出 |
| 09:31:09 |
32.98 |
38 |
724 |
买入 |
| 09:31:12 |
32.98 |
30 |
754 |
买入 |
| 09:31:15 |
32.97 |
38 |
792 |
卖出 |
| 09:31:18 |
32.97 |
35 |
827 |
买入 |
| 09:31:21 |
32.99 |
52 |
879 |
买入 |
| 09:31:24 |
33 |
17 |
896 |
买入 |
| 09:31:27 |
33.05 |
11 |
907 |
买入 |
| 09:31:30 |
33.08 |
8 |
915 |
买入 |
| 09:31:33 |
33.12 |
26 |
941 |
买入 |
| 09:31:36 |
33.12 |
10 |
951 |
买入 |
| 09:31:39 |
33.13 |
20 |
971 |
买入 |
| 09:31:42 |
33.12 |
13 |
984 |
卖出 |
| 09:31:45 |
33.2 |
168 |
1152 |
买入 |
| 09:31:48 |
33.17 |
22 |
1174 |
卖出 |
| 09:31:51 |
33.25 |
27 |
1201 |
买入 |
| 09:31:54 |
33.23 |
7 |
1208 |
卖出 |
| 09:31:57 |
33.18 |
12 |
1220 |
卖出 |
| 09:32:00 |
33.14 |
20 |
1240 |
卖出 |
| 09:32:03 |
33.18 |
26 |
1266 |
买入 |
| 09:32:06 |
33.16 |
16 |
1282 |
卖出 |
| 09:32:09 |
33.21 |
26 |
1308 |
买入 |
| 09:32:12 |
33.12 |
7 |
1315 |
卖出 |
| 09:32:15 |
33.08 |
25 |
1340 |
卖出 |
| 09:32:18 |
33.12 |
9 |
1349 |
买入 |
| 09:32:21 |
33.12 |
8 |
1357 |
买入 |
| 09:32:24 |
33.08 |
14 |
1371 |
卖出 |
| 09:32:27 |
33.11 |
29 |
1400 |
买入 |
| 09:32:33 |
33.11 |
2 |
1402 |
买入 |
| 09:32:36 |
33.12 |
35 |
1437 |
买入 |
| 09:32:39 |
33.12 |
2 |
1439 |
买入 |
| 09:32:42 |
33.13 |
5 |
1444 |
买入 |
| 09:32:45 |
33.13 |
7 |
1451 |
买入 |
| 09:32:48 |
33.12 |
15 |
1466 |
卖出 |
| 09:32:51 |
33.13 |
56 |
1522 |
卖出 |
| 09:32:57 |
33.15 |
4 |
1526 |
买入 |
| 09:33:03 |
33.14 |
10 |
1536 |
买入 |
| 09:33:06 |
33.14 |
5 |
1541 |
买入 |
| 09:33:09 |
33.14 |
9 |
1550 |
买入 |
| 09:33:12 |
33.08 |
126 |
1676 |
卖出 |
| 09:33:15 |
33.11 |
27 |
1703 |
买入 |
| 09:33:18 |
33.1 |
8 |
1711 |
卖出 |
| 09:33:21 |
33.09 |
7 |
1718 |
卖出 |
| 09:33:24 |
33.09 |
4 |
1722 |
买入 |
| 09:33:27 |
33.11 |
10 |
1732 |
买入 |
| 09:33:30 |
33.07 |
2 |
1734 |
卖出 |
| 09:33:33 |
33.11 |
27 |
1761 |
买入 |
| 09:33:36 |
33.08 |
4 |
1765 |
卖出 |
| 09:33:39 |
33.1 |
31 |
1796 |
买入 |
| 09:33:42 |
33.09 |
19 |
1815 |
卖出 |
| 09:33:45 |
33.11 |
13 |
1828 |
买入 |
| 09:33:48 |
33.1 |
8 |
1836 |
卖出 |
| 09:33:51 |
33.09 |
23 |
1859 |
卖出 |
| 09:33:54 |
33.14 |
4 |
1863 |
买入 |
| 09:33:57 |
33.1 |
6 |
1869 |
卖出 |
| 09:34:00 |
33.1 |
9 |
1878 |
卖出 |
| 09:34:03 |
33.09 |
16 |
1894 |
卖出 |
| 09:34:06 |
33.09 |
17 |
1911 |
卖出 |
| 09:34:09 |
33.08 |
51 |
1962 |
卖出 |
| 09:34:12 |
33.13 |
22 |
1984 |
买入 |
| 09:34:15 |
33.11 |
18 |
2002 |
卖出 |
| 09:34:18 |
33.14 |
42 |
2044 |
买入 |
| 09:34:21 |
33.11 |
20 |
2064 |
卖出 |
| 09:34:24 |
33.15 |
8 |
2072 |
买入 |
| 09:34:27 |
33.2 |
108 |
2180 |
买入 |
| 09:34:30 |
33.21 |
13 |
2193 |
买入 |
| 09:34:33 |
33.19 |
7 |
2200 |
卖出 |
| 09:34:39 |
33.23 |
11 |
2211 |
买入 |
| 09:34:42 |
33.23 |
5 |
2216 |
买入 |
| 09:34:45 |
33.23 |
44 |
2260 |
买入 |
| 09:34:48 |
33.24 |
6 |
2266 |
买入 |
| 09:34:51 |
33.23 |
108 |
2374 |
卖出 |
| 09:34:54 |
33.24 |
16 |
2390 |
买入 |
| 09:34:57 |
33.26 |
9 |
2399 |
买入 |
| 09:35:00 |
33.24 |
42 |
2441 |
卖出 |
| 09:35:03 |
33.25 |
43 |
2484 |
买入 |
| 09:35:06 |
33.25 |
16 |
2500 |
卖出 |
| 09:35:09 |
33.26 |
50 |
2550 |
买入 |
| 09:35:12 |
33.26 |
4 |
2554 |
买入 |
| 09:35:15 |
33.24 |
25 |
2579 |
卖出 |
| 09:35:18 |
33.28 |
62 |
2641 |
买入 |
| 09:35:21 |
33.28 |
2 |
2643 |
买入 |
| 09:35:24 |
33.29 |
10 |
2653 |
买入 |
| 09:35:27 |
33.29 |
8 |
2661 |
买入 |
| 09:35:30 |
33.28 |
12 |
2673 |
卖出 |
| 09:35:33 |
33.25 |
27 |
2700 |
卖出 |
| 09:35:36 |
33.28 |
29 |
2729 |
买入 |
| 09:35:39 |
33.28 |
30 |
2759 |
买入 |
| 09:35:42 |
33.27 |
62 |
2821 |
卖出 |
| 09:35:45 |
33.33 |
282 |
3103 |
买入 |
| 09:35:48 |
33.33 |
85 |
3188 |
买入 |
| 09:35:51 |
33.3 |
50 |
3238 |
卖出 |
| 09:35:54 |
33.3 |
13 |
3251 |
卖出 |
| 09:35:57 |
33.35 |
17 |
3268 |
买入 |
| 09:36:00 |
33.34 |
21 |
3289 |
卖出 |
| 09:36:03 |
33.34 |
40 |
3329 |
买入 |
| 09:36:06 |
33.35 |
8 |
3337 |
买入 |
| 09:36:09 |
33.37 |
3 |
3340 |
买入 |
| 09:36:12 |
33.35 |
2 |
3342 |
卖出 |
| 09:36:15 |
33.37 |
36 |
3378 |
买入 |
| 09:36:18 |
33.36 |
7 |
3385 |
卖出 |
| 09:36:21 |
33.27 |
716 |
4101 |
卖出 |
| 09:36:24 |
33.27 |
215 |
4316 |
卖出 |
| 09:36:27 |
33.24 |
34 |
4350 |
卖出 |
| 09:36:30 |
33.29 |
6 |
4356 |
买入 |
| 09:36:33 |
33.28 |
3 |
4359 |
卖出 |
| 09:36:36 |
33.27 |
2 |
4361 |
卖出 |
| 09:36:39 |
33.29 |
11 |
4372 |
买入 |
| 09:36:42 |
33.27 |
4 |
4376 |
卖出 |
| 09:36:45 |
33.29 |
85 |
4461 |
买入 |
| 09:36:48 |
33.31 |
19 |
4480 |
买入 |
| 09:36:51 |
33.31 |
23 |
4503 |
卖出 |
| 09:36:54 |
33.34 |
78 |
4581 |
买入 |
| 09:36:57 |
33.34 |
3 |
4584 |
买入 |
| 09:37:00 |
33.34 |
69 |
4653 |
买入 |
| 09:37:03 |
33.35 |
6 |
4659 |
买入 |
| 09:37:06 |
33.33 |
21 |
4680 |
卖出 |
| 09:37:09 |
33.35 |
97 |
4777 |
买入 |
| 09:37:12 |
33.35 |
23 |
4800 |
卖出 |
| 09:37:15 |
33.35 |
52 |
4852 |
卖出 |
| 09:37:18 |
33.36 |
19 |
4871 |
买入 |
| 09:37:21 |
33.38 |
51 |
4922 |
买入 |
| 09:37:24 |
33.39 |
8 |
4930 |
买入 |
| 09:37:27 |
33.39 |
8 |
4938 |
买入 |
| 09:37:30 |
33.39 |
279 |
5217 |
买入 |
| 09:37:33 |
33.42 |
6 |
5223 |
买入 |
| 09:37:36 |
33.39 |
42 |
5265 |
卖出 |
| 09:37:42 |
33.43 |
65 |
5330 |
买入 |
| 09:37:45 |
33.45 |
48 |
5378 |
买入 |
| 09:37:48 |
33.48 |
7 |
5385 |
买入 |
| 09:37:51 |
33.48 |
22 |
5407 |
买入 |
| 09:37:54 |
33.45 |
16 |
5423 |
卖出 |
| 09:37:57 |
33.45 |
31 |
5454 |
卖出 |
| 09:38:00 |
33.49 |
76 |
5530 |
买入 |
| 09:38:03 |
33.48 |
16 |
5546 |
买入 |
| 09:38:06 |
33.48 |
175 |
5721 |
买入 |
| 09:38:09 |
33.48 |
44 |
5765 |
买入 |
| 09:38:12 |
33.48 |
27 |
5792 |
买入 |
| 09:38:15 |
33.49 |
40 |
5832 |
买入 |
| 09:38:18 |
33.45 |
43 |
5875 |
卖出 |
| 09:38:21 |
33.43 |
13 |
5888 |
卖出 |
| 09:38:24 |
33.47 |
25 |
5913 |
买入 |
| 09:38:27 |
33.42 |
54 |
5967 |
卖出 |
| 09:38:30 |
33.42 |
12 |
5979 |
卖出 |
| 09:38:33 |
33.4 |
6 |
5985 |
卖出 |
| 09:38:36 |
33.4 |
15 |
6000 |
卖出 |
| 09:38:39 |
33.4 |
24 |
6024 |
买入 |
| 09:38:42 |
33.4 |
19 |
6043 |
买入 |
| 09:38:45 |
33.4 |
26 |
6069 |
买入 |
| 09:38:48 |
33.4 |
3 |
6072 |
买入 |
| 09:38:51 |
33.36 |
29 |
6101 |
卖出 |
| 09:38:54 |
33.4 |
128 |
6229 |
买入 |
| 09:38:57 |
33.41 |
9 |
6238 |
买入 |
| 09:39:03 |
33.4 |
13 |
6251 |
卖出 |
| 09:39:06 |
33.4 |
25 |
6276 |
卖出 |
| 09:39:09 |
33.42 |
28 |
6304 |
买入 |
| 09:39:12 |
33.41 |
34 |
6338 |
卖出 |
| 09:39:15 |
33.4 |
28 |
6366 |
卖出 |
| 09:39:18 |
33.45 |
8 |
6374 |
买入 |
| 09:39:21 |
33.46 |
54 |
6428 |
买入 |
| 09:39:24 |
33.44 |
62 |
6490 |
卖出 |
| 09:39:27 |
33.47 |
23 |
6513 |
买入 |
| 09:39:30 |
33.45 |
23 |
6536 |
卖出 |
| 09:39:33 |
33.43 |
11 |
6547 |
卖出 |
| 09:39:36 |
33.47 |
34 |
6581 |
买入 |
| 09:39:39 |
33.44 |
2 |
6583 |
卖出 |
| 09:39:42 |
33.44 |
30 |
6613 |
卖出 |
| 09:39:45 |
33.44 |
30 |
6643 |
卖出 |
| 09:39:48 |
33.44 |
122 |
6765 |
卖出 |
| 09:39:51 |
33.45 |
27 |
6792 |
买入 |
| 09:39:54 |
33.4 |
101 |
6893 |
卖出 |
| 09:39:57 |
33.41 |
11 |
6904 |
买入 |
| 09:40:00 |
33.41 |
35 |
6939 |
买入 |
| 09:40:03 |
33.37 |
3 |
6942 |
卖出 |
| 09:40:06 |
33.4 |
12 |
6954 |
买入 |
| 09:40:09 |
33.4 |
3 |
6957 |
买入 |
| 09:40:12 |
33.41 |
12 |
6969 |
买入 |
| 09:40:15 |
33.4 |
16 |
6985 |
买入 |
| 09:40:18 |
33.38 |
26 |
7011 |
卖出 |
| 09:40:21 |
33.43 |
42 |
7053 |
买入 |
| 09:40:24 |
33.43 |
6 |
7059 |
买入 |
| 09:40:27 |
33.38 |
11 |
7070 |
卖出 |
| 09:40:30 |
33.4 |
11 |
7081 |
买入 |
| 09:40:33 |
33.42 |
68 |
7149 |
买入 |
| 09:40:36 |
33.4 |
4 |
7153 |
卖出 |
| 09:40:39 |
33.4 |
21 |
7174 |
买入 |
| 09:40:42 |
33.43 |
20 |
7194 |
买入 |
| 09:40:45 |
33.43 |
15 |
7209 |
买入 |
| 09:40:48 |
33.42 |
6 |
7215 |
卖出 |
| 09:40:51 |
33.41 |
4 |
7219 |
卖出 |
| 09:40:54 |
33.43 |
23 |
7242 |
买入 |
| 09:40:57 |
33.42 |
3 |
7245 |
卖出 |
| 09:41:03 |
33.42 |
7 |
7252 |
买入 |
| 09:41:06 |
33.42 |
2 |
7254 |
买入 |
| 09:41:09 |
33.4 |
50 |
7304 |
卖出 |
| 09:41:12 |
33.41 |
37 |
7341 |
买入 |
| 09:41:15 |
33.38 |
321 |
7662 |
卖出 |
| 09:41:18 |
33.37 |
254 |
7916 |
卖出 |
| 09:41:21 |
33.41 |
10 |
7926 |
买入 |
| 09:41:24 |
33.36 |
58 |
7984 |
卖出 |
| 09:41:27 |
33.34 |
82 |
8066 |
卖出 |
| 09:41:30 |
33.36 |
26 |
8092 |
买入 |
| 09:41:33 |
33.33 |
25 |
8117 |
卖出 |
| 09:41:36 |
33.3 |
1 |
8118 |
卖出 |
| 09:41:39 |
33.31 |
3 |
8121 |
买入 |
| 09:41:42 |
33.33 |
15 |
8136 |
买入 |
| 09:41:45 |
33.3 |
29 |
8165 |
卖出 |
| 09:41:48 |
33.28 |
15 |
8180 |
卖出 |
| 09:41:51 |
33.3 |
36 |
8216 |
买入 |
| 09:41:54 |
33.3 |
2 |
8218 |
买入 |
| 09:41:57 |
33.27 |
19 |
8237 |
卖出 |
| 09:42:03 |
33.32 |
115 |
8352 |
买入 |
| 09:42:06 |
33.36 |
59 |
8411 |
买入 |
| 09:42:09 |
33.4 |
5 |
8416 |
买入 |
| 09:42:12 |
33.38 |
22 |
8438 |
卖出 |
| 09:42:15 |
33.4 |
45 |
8483 |
买入 |
| 09:42:18 |
33.4 |
11 |
8494 |
卖出 |
| 09:42:24 |
33.4 |
8 |
8502 |
卖出 |
| 09:42:27 |
33.38 |
2 |
8504 |
买入 |
| 09:42:30 |
33.4 |
14 |
8518 |
买入 |
| 09:42:33 |
33.38 |
13 |
8531 |
卖出 |
| 09:42:39 |
33.39 |
8 |
8539 |
买入 |
| 09:42:42 |
33.38 |
2 |
8541 |
卖出 |
| 09:42:45 |
33.38 |
3 |
8544 |
卖出 |
| 09:42:48 |
33.39 |
67 |
8611 |
买入 |
| 09:42:51 |
33.38 |
2 |
8613 |
卖出 |
| 09:42:54 |
33.36 |
1 |
8614 |
卖出 |
| 09:43:00 |
33.35 |
2 |
8616 |
卖出 |
| 09:43:03 |
33.36 |
26 |
8642 |
买入 |
| 09:43:09 |
33.36 |
4 |
8646 |
买入 |
| 09:43:12 |
33.33 |
3 |
8649 |
卖出 |
| 09:43:15 |
33.35 |
7 |
8656 |
买入 |
| 09:43:18 |
33.36 |
33 |
8689 |
买入 |
| 09:43:21 |
33.34 |
63 |
8752 |
卖出 |
| 09:43:24 |
33.37 |
1 |
8753 |
买入 |
| 09:43:30 |
33.36 |
2 |
8755 |
卖出 |
| 09:43:36 |
33.36 |
2 |
8757 |
买入 |
| 09:43:39 |
33.35 |
7 |
8764 |
卖出 |
| 09:43:42 |
33.36 |
16 |
8780 |
买入 |
| 09:43:48 |
33.35 |
33 |
8813 |
卖出 |
| 09:43:51 |
33.34 |
12 |
8825 |
卖出 |
| 09:43:57 |
33.34 |
17 |
8842 |
卖出 |
| 09:44:00 |
33.33 |
15 |
8857 |
卖出 |