松炀资源[603863]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
15.55 |
1 |
1 |
集合竞价 |
| 09:15:23 |
15.55 |
1 |
1 |
集合竞价 |
| 09:15:41 |
15.55 |
1 |
1 |
集合竞价 |
| 09:15:50 |
15.56 |
1 |
1 |
集合竞价 |
| 09:16:05 |
15.55 |
1 |
1 |
集合竞价 |
| 09:16:17 |
15.55 |
1 |
1 |
集合竞价 |
| 09:16:50 |
15.56 |
1 |
1 |
集合竞价 |
| 09:17:17 |
15.55 |
1 |
1 |
集合竞价 |
| 09:17:32 |
15.56 |
1 |
1 |
集合竞价 |
| 09:17:56 |
15.56 |
1 |
1 |
集合竞价 |
| 09:18:23 |
15.6 |
1 |
1 |
集合竞价 |
| 09:19:29 |
15.61 |
1 |
1 |
集合竞价 |
| 09:20:44 |
15.61 |
1 |
1 |
集合竞价 |
| 09:23:14 |
15.61 |
1 |
1 |
集合竞价 |
| 09:24:14 |
15.61 |
1 |
1 |
集合竞价 |
| 09:24:17 |
15.9 |
3 |
3 |
集合竞价 |
| 09:24:29 |
15.9 |
8 |
8 |
集合竞价 |
| 09:24:56 |
15.9 |
8 |
8 |
集合竞价 |
| 09:25:02 |
15.9 |
8 |
16 |
买入 |
| 09:30:02 |
15.89 |
8 |
24 |
卖出 |
| 09:30:05 |
15.89 |
1 |
25 |
买入 |
| 09:30:08 |
15.75 |
30 |
55 |
卖出 |
| 09:30:11 |
15.75 |
3 |
58 |
卖出 |
| 09:30:17 |
15.77 |
2 |
60 |
买入 |
| 09:30:20 |
15.83 |
1 |
61 |
买入 |
| 09:30:32 |
15.8 |
2 |
63 |
卖出 |
| 09:30:38 |
15.83 |
9 |
72 |
买入 |
| 09:30:41 |
15.84 |
11 |
83 |
买入 |
| 09:30:44 |
15.84 |
1 |
84 |
买入 |
| 09:30:47 |
15.84 |
2 |
86 |
卖出 |
| 09:30:50 |
15.8 |
17 |
103 |
卖出 |
| 09:30:53 |
15.85 |
26 |
129 |
卖出 |
| 09:30:56 |
15.86 |
19 |
148 |
买入 |
| 09:30:59 |
15.86 |
64 |
212 |
买入 |
| 09:31:11 |
15.81 |
26 |
238 |
卖出 |
| 09:31:14 |
15.81 |
7 |
245 |
卖出 |
| 09:31:17 |
15.85 |
30 |
275 |
买入 |
| 09:31:20 |
15.85 |
9 |
284 |
买入 |
| 09:31:23 |
15.85 |
114 |
398 |
买入 |
| 09:31:35 |
15.89 |
8 |
406 |
买入 |
| 09:31:56 |
15.9 |
9 |
415 |
买入 |
| 09:32:02 |
15.87 |
6 |
421 |
卖出 |
| 09:32:05 |
15.87 |
1 |
422 |
买入 |
| 09:32:08 |
15.87 |
1 |
423 |
买入 |
| 09:32:11 |
15.89 |
5 |
428 |
买入 |
| 09:32:14 |
15.87 |
1 |
429 |
卖出 |
| 09:32:26 |
15.94 |
583 |
1012 |
买入 |
| 09:32:50 |
15.91 |
1 |
1013 |
卖出 |
| 09:32:53 |
15.94 |
5 |
1018 |
买入 |
| 09:32:56 |
15.94 |
28 |
1046 |
买入 |
| 09:33:05 |
15.92 |
2 |
1048 |
卖出 |
| 09:33:11 |
15.91 |
14 |
1062 |
卖出 |
| 09:33:14 |
15.91 |
2 |
1064 |
卖出 |
| 09:33:17 |
15.9 |
2 |
1066 |
卖出 |
| 09:33:20 |
15.91 |
8 |
1074 |
买入 |
| 09:33:23 |
15.91 |
1 |
1075 |
买入 |
| 09:33:26 |
15.92 |
5 |
1080 |
买入 |
| 09:33:29 |
15.92 |
2 |
1082 |
买入 |
| 09:33:32 |
15.91 |
39 |
1121 |
卖出 |
| 09:33:35 |
15.95 |
130 |
1251 |
买入 |
| 09:33:38 |
15.96 |
20 |
1271 |
买入 |
| 09:33:41 |
15.97 |
5 |
1276 |
买入 |
| 09:33:44 |
15.97 |
7 |
1283 |
卖出 |
| 09:33:47 |
16 |
367 |
1650 |
买入 |
| 09:33:50 |
16 |
6 |
1656 |
卖出 |
| 09:33:53 |
16.04 |
9 |
1665 |
买入 |
| 09:33:56 |
16.02 |
6 |
1671 |
卖出 |
| 09:33:59 |
16.02 |
3 |
1674 |
卖出 |
| 09:34:02 |
16.02 |
12 |
1686 |
卖出 |
| 09:34:05 |
16.02 |
29 |
1715 |
卖出 |
| 09:34:08 |
16.02 |
263 |
1978 |
卖出 |
| 09:34:11 |
16.05 |
4 |
1982 |
买入 |
| 09:34:17 |
16.03 |
4 |
1986 |
卖出 |
| 09:34:29 |
16.02 |
11 |
1997 |
卖出 |
| 09:34:32 |
16.02 |
39 |
2036 |
卖出 |
| 09:34:35 |
16.06 |
47 |
2083 |
买入 |
| 09:34:53 |
16.01 |
6 |
2089 |
卖出 |
| 09:34:56 |
16 |
3 |
2092 |
卖出 |
| 09:35:23 |
16 |
29 |
2121 |
卖出 |
| 09:35:32 |
15.98 |
3 |
2124 |
卖出 |
| 09:35:35 |
15.98 |
4 |
2128 |
买入 |
| 09:35:47 |
15.98 |
2 |
2130 |
卖出 |
| 09:35:50 |
15.97 |
6 |
2136 |
卖出 |
| 09:35:53 |
15.97 |
9 |
2145 |
买入 |
| 09:35:56 |
15.99 |
63 |
2208 |
买入 |
| 09:36:11 |
16 |
115 |
2323 |
买入 |
| 09:36:14 |
15.98 |
51 |
2374 |
卖出 |
| 09:36:17 |
15.97 |
4 |
2378 |
卖出 |
| 09:36:26 |
16.04 |
20 |
2398 |
买入 |
| 09:36:38 |
15.99 |
1 |
2399 |
卖出 |
| 09:36:44 |
16.04 |
21 |
2420 |
买入 |
| 09:36:47 |
16.04 |
3 |
2423 |
卖出 |
| 09:36:50 |
16.04 |
22 |
2445 |
买入 |
| 09:36:53 |
16.05 |
50 |
2495 |
买入 |
| 09:36:59 |
16.06 |
51 |
2546 |
买入 |
| 09:37:05 |
16.08 |
66 |
2612 |
买入 |
| 09:37:11 |
16.08 |
55 |
2667 |
买入 |
| 09:37:17 |
16.09 |
50 |
2717 |
买入 |
| 09:37:23 |
16.1 |
50 |
2767 |
买入 |
| 09:37:32 |
16.1 |
30 |
2797 |
买入 |
| 09:37:35 |
16.1 |
9 |
2806 |
买入 |
| 09:37:47 |
16.05 |
4 |
2810 |
卖出 |
| 09:37:56 |
16.06 |
16 |
2826 |
买入 |
| 09:38:11 |
16.04 |
25 |
2851 |
卖出 |
| 09:38:14 |
16.04 |
45 |
2896 |
卖出 |
| 09:38:17 |
16.04 |
9 |
2905 |
买入 |
| 09:38:20 |
16.01 |
1 |
2906 |
卖出 |
| 09:38:23 |
16.05 |
9 |
2915 |
买入 |
| 09:38:26 |
16.04 |
5 |
2920 |
买入 |
| 09:38:32 |
16.02 |
1 |
2921 |
卖出 |
| 09:38:35 |
16.02 |
4 |
2925 |
卖出 |
| 09:38:38 |
16.02 |
4 |
2929 |
卖出 |
| 09:38:41 |
16.02 |
4 |
2933 |
买入 |
| 09:38:44 |
16.04 |
6 |
2939 |
买入 |
| 09:38:47 |
16.02 |
1 |
2940 |
卖出 |
| 09:38:53 |
16.02 |
6 |
2946 |
卖出 |
| 09:38:56 |
16.02 |
5 |
2951 |
卖出 |
| 09:38:59 |
16.02 |
1 |
2952 |
卖出 |
| 09:39:02 |
16.01 |
18 |
2970 |
卖出 |
| 09:39:05 |
16.03 |
10 |
2980 |
买入 |
| 09:39:08 |
16.08 |
100 |
3080 |
买入 |
| 09:39:11 |
16.08 |
15 |
3095 |
买入 |
| 09:39:14 |
16.09 |
7 |
3102 |
买入 |
| 09:39:17 |
16.08 |
3 |
3105 |
卖出 |
| 09:39:23 |
16.1 |
16 |
3121 |
买入 |
| 09:39:26 |
16.1 |
1 |
3122 |
买入 |
| 09:39:35 |
16.11 |
1027 |
4149 |
买入 |
| 09:39:38 |
16.11 |
30 |
4179 |
卖出 |
| 09:39:47 |
16.15 |
122 |
4301 |
卖出 |
| 09:39:50 |
16.17 |
10 |
4311 |
买入 |
| 09:39:53 |
16.2 |
103 |
4414 |
买入 |
| 09:39:56 |
16.2 |
2 |
4416 |
卖出 |
| 09:40:02 |
16.23 |
44 |
4460 |
买入 |
| 09:40:08 |
16.23 |
308 |
4768 |
买入 |
| 09:40:11 |
16.2 |
231 |
4999 |
卖出 |
| 09:40:17 |
16.18 |
105 |
5104 |
卖出 |
| 09:40:20 |
16.22 |
3 |
5107 |
买入 |
| 09:40:23 |
16.2 |
170 |
5277 |
卖出 |
| 09:40:26 |
16.2 |
144 |
5421 |
卖出 |
| 09:40:41 |
16.17 |
49 |
5470 |
卖出 |
| 09:40:44 |
16.2 |
21 |
5491 |
买入 |
| 09:40:50 |
16.16 |
30 |
5521 |
卖出 |
| 09:40:56 |
16.19 |
34 |
5555 |
买入 |
| 09:41:08 |
16.16 |
8 |
5563 |
卖出 |
| 09:41:26 |
16.17 |
31 |
5594 |
卖出 |
| 09:41:32 |
16.16 |
50 |
5644 |
卖出 |
| 09:41:35 |
16.17 |
17 |
5661 |
买入 |
| 09:41:38 |
16.17 |
25 |
5686 |
买入 |
| 09:41:47 |
16.17 |
2 |
5688 |
卖出 |
| 09:41:50 |
16.16 |
42 |
5730 |
卖出 |
| 09:41:53 |
16.17 |
18 |
5748 |
买入 |
| 09:41:56 |
16.19 |
9 |
5757 |
买入 |
| 09:42:05 |
16.17 |
18 |
5775 |
卖出 |
| 09:42:08 |
16.16 |
18 |
5793 |
卖出 |
| 09:42:14 |
16.26 |
831 |
6624 |
买入 |
| 09:42:17 |
16.28 |
377 |
7001 |
买入 |
| 09:42:20 |
16.29 |
1 |
7002 |
卖出 |
| 09:42:23 |
16.29 |
10 |
7012 |
卖出 |
| 09:42:26 |
16.29 |
117 |
7129 |
卖出 |
| 09:42:29 |
16.29 |
3 |
7132 |
买入 |
| 09:42:32 |
16.26 |
2 |
7134 |
卖出 |
| 09:42:35 |
16.26 |
8 |
7142 |
卖出 |
| 09:42:41 |
16.16 |
50 |
7192 |
卖出 |
| 09:42:47 |
16.26 |
2 |
7194 |
买入 |
| 09:42:56 |
16.2 |
50 |
7244 |
卖出 |
| 09:42:59 |
16.25 |
9 |
7253 |
买入 |
| 09:43:05 |
16.27 |
12 |
7265 |
买入 |
| 09:43:08 |
16.29 |
176 |
7441 |
买入 |
| 09:43:11 |
16.2 |
50 |
7491 |
卖出 |
| 09:43:14 |
16.27 |
9 |
7500 |
买入 |
| 09:43:23 |
16.25 |
1 |
7501 |
买入 |
| 09:43:32 |
16.25 |
9 |
7510 |
买入 |
| 09:43:35 |
16.2 |
500 |
8010 |
卖出 |
| 09:43:38 |
16.35 |
600 |
8610 |
买入 |
| 09:43:44 |
16.3 |
84 |
8694 |
卖出 |
| 09:43:53 |
16.3 |
1 |
8695 |
买入 |
| 09:43:56 |
16.27 |
12 |
8707 |
卖出 |
| 09:43:59 |
16.27 |
1 |
8708 |
卖出 |
| 09:44:02 |
16.25 |
21 |
8729 |
卖出 |
| 09:44:05 |
16.3 |
10 |
8739 |
买入 |
| 09:44:08 |
16.26 |
1 |
8740 |
卖出 |
| 09:44:11 |
16.27 |
12 |
8752 |
买入 |
| 09:44:14 |
16.25 |
31 |
8783 |
卖出 |
| 09:44:17 |
16.25 |
21 |
8804 |
买入 |
| 09:44:20 |
16.25 |
1 |
8805 |
卖出 |
| 09:44:23 |
16.23 |
2 |
8807 |
卖出 |
| 09:44:26 |
16.2 |
155 |
8962 |
卖出 |
| 09:44:29 |
16.19 |
224 |
9186 |
卖出 |
| 09:44:32 |
16.17 |
1 |
9187 |
卖出 |
| 09:44:35 |
16.21 |
3286 |
12473 |
买入 |
| 09:44:38 |
16.16 |
218 |
12691 |
卖出 |
| 09:44:41 |
16.17 |
10 |
12701 |
卖出 |
| 09:44:47 |
16.2 |
91 |
12792 |
买入 |
| 09:44:50 |
16.21 |
50 |
12842 |
买入 |
| 09:44:53 |
16.2 |
103 |
12945 |
卖出 |
| 09:44:56 |
16.26 |
6 |
12951 |
买入 |
| 09:45:05 |
16.22 |
1 |
12952 |
卖出 |
| 09:45:08 |
16.26 |
23 |
12975 |
买入 |
| 09:45:11 |
16.28 |
266 |
13241 |
买入 |
| 09:45:14 |
16.29 |
449 |
13690 |
买入 |
| 09:45:17 |
16.3 |
8 |
13698 |
卖出 |
| 09:45:20 |
16.33 |
9 |
13707 |
买入 |
| 09:45:26 |
16.32 |
37 |
13744 |
卖出 |
| 09:45:29 |
16.32 |
615 |
14359 |
卖出 |
| 09:45:32 |
16.31 |
30 |
14389 |
卖出 |
| 09:45:38 |
16.31 |
71 |
14460 |
买入 |
| 09:45:41 |
16.33 |
17 |
14477 |
买入 |
| 09:45:47 |
16.33 |
13 |
14490 |
买入 |
| 09:45:50 |
16.33 |
17 |
14507 |
买入 |
| 09:45:53 |
16.31 |
15 |
14522 |
卖出 |
| 09:45:56 |
16.33 |
27 |
14549 |
买入 |
| 09:45:59 |
16.33 |
24 |
14573 |
买入 |
| 09:46:02 |
16.34 |
17 |
14590 |
买入 |
| 09:46:05 |
16.33 |
62 |
14652 |
卖出 |
| 09:46:08 |
16.34 |
74 |
14726 |
买入 |
| 09:46:11 |
16.33 |
50 |
14776 |
买入 |
| 09:46:14 |
16.32 |
111 |
14887 |
卖出 |
| 09:46:20 |
16.32 |
17 |
14904 |
买入 |
| 09:46:23 |
16.32 |
3 |
14907 |
买入 |
| 09:46:29 |
16.33 |
17 |
14924 |
买入 |
| 09:46:32 |
16.33 |
82 |
15006 |
买入 |
| 09:46:35 |
16.36 |
524 |
15530 |
买入 |
| 09:46:38 |
16.39 |
204 |
15734 |
买入 |
| 09:46:41 |
16.4 |
261 |
15995 |
买入 |
| 09:46:44 |
16.41 |
120 |
16115 |
买入 |
| 09:46:47 |
16.41 |
25 |
16140 |
买入 |
| 09:46:50 |
16.4 |
137 |
16277 |
卖出 |
| 09:46:53 |
16.4 |
135 |
16412 |
卖出 |
| 09:46:56 |
16.41 |
150 |
16562 |
买入 |
| 09:47:02 |
16.41 |
40 |
16602 |
买入 |
| 09:47:05 |
16.34 |
70 |
16672 |
卖出 |
| 09:47:08 |
16.37 |
64 |
16736 |
买入 |
| 09:47:11 |
16.37 |
15 |
16751 |
买入 |
| 09:47:14 |
16.37 |
15 |
16766 |
买入 |
| 09:47:23 |
16.38 |
305 |
17071 |
买入 |
| 09:47:26 |
16.32 |
114 |
17185 |
卖出 |
| 09:47:29 |
16.36 |
10 |
17195 |
买入 |
| 09:47:35 |
16.35 |
6 |
17201 |
卖出 |
| 09:47:41 |
16.35 |
1 |
17202 |
买入 |
| 09:47:44 |
16.35 |
15 |
17217 |
买入 |
| 09:47:47 |
16.32 |
5 |
17222 |
卖出 |
| 09:47:56 |
16.36 |
142 |
17364 |
买入 |
| 09:47:59 |
16.37 |
67 |
17431 |
买入 |
| 09:48:02 |
16.37 |
24 |
17455 |
买入 |
| 09:48:08 |
16.39 |
192 |
17647 |
买入 |
| 09:48:11 |
16.37 |
30 |
17677 |
卖出 |
| 09:48:14 |
16.36 |
26 |
17703 |
卖出 |
| 09:48:17 |
16.37 |
18 |
17721 |
买入 |
| 09:48:20 |
16.37 |
15 |
17736 |
买入 |
| 09:48:23 |
16.37 |
8 |
17744 |
买入 |
| 09:48:29 |
16.4 |
229 |
17973 |
买入 |
| 09:48:32 |
16.42 |
201 |
18174 |
买入 |
| 09:48:35 |
16.39 |
2 |
18176 |
卖出 |
| 09:48:38 |
16.39 |
2 |
18178 |
卖出 |
| 09:48:44 |
16.4 |
6 |
18184 |
买入 |
| 09:48:47 |
16.39 |
1 |
18185 |
卖出 |
| 09:48:50 |
16.4 |
19 |
18204 |
买入 |
| 09:48:53 |
16.39 |
5 |
18209 |
卖出 |
| 09:48:56 |
16.38 |
42 |
18251 |
卖出 |
| 09:48:59 |
16.37 |
4 |
18255 |
卖出 |
| 09:49:05 |
16.37 |
3 |
18258 |
卖出 |
| 09:49:08 |
16.37 |
2 |
18260 |
卖出 |
| 09:49:11 |
16.37 |
55 |
18315 |
买入 |
| 09:49:20 |
16.37 |
1 |
18316 |
卖出 |
| 09:49:23 |
16.37 |
20 |
18336 |
卖出 |
| 09:49:26 |
16.37 |
10 |
18346 |
卖出 |
| 09:49:29 |
16.36 |
16 |
18362 |
卖出 |
| 09:49:32 |
16.36 |
6 |
18368 |
卖出 |
| 09:49:41 |
16.39 |
5 |
18373 |
买入 |
| 09:49:44 |
16.39 |
3 |
18376 |
卖出 |
| 09:49:47 |
16.39 |
7 |
18383 |
卖出 |
| 09:49:50 |
16.37 |
14 |
18397 |
卖出 |
| 09:49:53 |
16.37 |
8 |
18405 |
买入 |
| 09:49:56 |
16.37 |
4 |
18409 |
卖出 |
| 09:49:59 |
16.37 |
8 |
18417 |
卖出 |
| 09:50:08 |
16.39 |
258 |
18675 |
买入 |
| 09:50:11 |
16.42 |
338 |
19013 |
买入 |
| 09:50:14 |
16.43 |
206 |
19219 |
买入 |
| 09:50:23 |
16.4 |
17 |
19236 |
卖出 |
| 09:50:32 |
16.41 |
15 |
19251 |
买入 |
| 09:50:35 |
16.41 |
30 |
19281 |
买入 |
| 09:50:38 |
16.41 |
4 |
19285 |
买入 |
| 09:50:41 |
16.41 |
24 |
19309 |
买入 |
| 09:50:44 |
16.4 |
214 |
19523 |
卖出 |
| 09:50:47 |
16.41 |
12 |
19535 |
买入 |
| 09:50:50 |
16.41 |
15 |
19550 |
买入 |
| 09:50:59 |
16.41 |
8 |
19558 |
买入 |
| 09:51:02 |
16.41 |
361 |
19919 |
买入 |
| 09:51:14 |
16.39 |
30 |
19949 |
卖出 |
| 09:51:17 |
16.39 |
5 |
19954 |
买入 |
| 09:51:23 |
16.38 |
1 |
19955 |
卖出 |
| 09:51:29 |
16.39 |
3 |
19958 |
买入 |
| 09:51:44 |
16.38 |
40 |
19998 |
卖出 |
| 09:51:47 |
16.38 |
4 |
20002 |
卖出 |
| 09:51:56 |
16.38 |
9 |
20011 |
卖出 |
| 09:52:05 |
16.38 |
24 |
20035 |
买入 |
| 09:52:08 |
16.38 |
5 |
20040 |
买入 |
| 09:52:11 |
16.38 |
11 |
20051 |
买入 |
| 09:52:14 |
16.38 |
2 |
20053 |
买入 |
| 09:52:20 |
16.37 |
47 |
20100 |
卖出 |