冠石科技[605588]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
33.27 |
2 |
2 |
集合竞价 |
| 09:15:11 |
33.3 |
4 |
4 |
集合竞价 |
| 09:15:23 |
33.3 |
7 |
7 |
集合竞价 |
| 09:15:41 |
33.3 |
4 |
4 |
集合竞价 |
| 09:15:59 |
33.3 |
7 |
7 |
集合竞价 |
| 09:16:05 |
33.3 |
4 |
4 |
集合竞价 |
| 09:16:26 |
33.01 |
6 |
6 |
集合竞价 |
| 09:16:38 |
33.3 |
4 |
4 |
集合竞价 |
| 09:16:50 |
33.3 |
5 |
5 |
集合竞价 |
| 09:16:53 |
33.3 |
8 |
8 |
集合竞价 |
| 09:17:05 |
33.3 |
8 |
8 |
集合竞价 |
| 09:17:08 |
33.3 |
5 |
5 |
集合竞价 |
| 09:17:47 |
33.01 |
6 |
6 |
集合竞价 |
| 09:17:56 |
33.3 |
5 |
5 |
集合竞价 |
| 09:19:23 |
33.3 |
5 |
5 |
集合竞价 |
| 09:20:41 |
33.3 |
7 |
7 |
集合竞价 |
| 09:21:53 |
33.3 |
12 |
12 |
集合竞价 |
| 09:22:50 |
33.3 |
12 |
12 |
集合竞价 |
| 09:23:23 |
33.3 |
15 |
15 |
集合竞价 |
| 09:24:05 |
33.3 |
15 |
15 |
集合竞价 |
| 09:24:08 |
33.29 |
15 |
15 |
集合竞价 |
| 09:24:14 |
33.2 |
15 |
15 |
集合竞价 |
| 09:24:29 |
33.2 |
15 |
15 |
集合竞价 |
| 09:24:41 |
33.19 |
15 |
15 |
集合竞价 |
| 09:24:50 |
33.18 |
45 |
45 |
集合竞价 |
| 09:24:56 |
33.2 |
58 |
58 |
集合竞价 |
| 09:24:59 |
33.26 |
65 |
65 |
集合竞价 |
| 09:25:02 |
33.18 |
71 |
136 |
买入 |
| 09:30:02 |
33.01 |
22 |
158 |
卖出 |
| 09:30:05 |
33.02 |
27 |
185 |
买入 |
| 09:30:08 |
33.18 |
30 |
215 |
买入 |
| 09:30:11 |
33.18 |
13 |
228 |
卖出 |
| 09:30:14 |
33.25 |
85 |
313 |
买入 |
| 09:30:17 |
33.38 |
31 |
344 |
买入 |
| 09:30:20 |
33.38 |
25 |
369 |
卖出 |
| 09:30:23 |
33.38 |
24 |
393 |
买入 |
| 09:30:26 |
33.38 |
11 |
404 |
买入 |
| 09:30:29 |
33.38 |
16 |
420 |
卖出 |
| 09:30:32 |
33.38 |
2 |
422 |
卖出 |
| 09:30:35 |
33.38 |
10 |
432 |
卖出 |
| 09:30:38 |
33.39 |
5 |
437 |
卖出 |
| 09:30:41 |
33.39 |
3 |
440 |
卖出 |
| 09:30:44 |
33.38 |
23 |
463 |
卖出 |
| 09:30:47 |
33.39 |
5 |
468 |
买入 |
| 09:30:50 |
33.25 |
3 |
471 |
卖出 |
| 09:30:53 |
33.25 |
1 |
472 |
买入 |
| 09:30:59 |
33.25 |
2 |
474 |
卖出 |
| 09:31:02 |
33.21 |
11 |
485 |
卖出 |
| 09:31:05 |
33.2 |
30 |
515 |
卖出 |
| 09:31:08 |
33.25 |
5 |
520 |
卖出 |
| 09:31:14 |
33.25 |
6 |
526 |
买入 |
| 09:31:17 |
33.35 |
7 |
533 |
买入 |
| 09:31:20 |
33.35 |
5 |
538 |
买入 |
| 09:31:23 |
33.36 |
5 |
543 |
买入 |
| 09:31:26 |
33.5 |
5 |
548 |
买入 |
| 09:31:29 |
33.48 |
1 |
549 |
卖出 |
| 09:31:32 |
33.5 |
2 |
551 |
买入 |
| 09:31:35 |
33.5 |
2 |
553 |
买入 |
| 09:31:41 |
33.41 |
10 |
563 |
卖出 |
| 09:31:47 |
33.53 |
2 |
565 |
买入 |
| 09:31:50 |
33.54 |
1 |
566 |
买入 |
| 09:31:59 |
33.54 |
1 |
567 |
卖出 |
| 09:32:02 |
33.54 |
3 |
570 |
卖出 |
| 09:32:08 |
33.53 |
7 |
577 |
买入 |
| 09:32:14 |
33.53 |
2 |
579 |
卖出 |
| 09:32:17 |
33.54 |
5 |
584 |
买入 |
| 09:32:20 |
33.64 |
9 |
593 |
买入 |
| 09:32:23 |
33.64 |
16 |
609 |
买入 |
| 09:32:29 |
33.65 |
23 |
632 |
买入 |
| 09:32:32 |
33.6 |
10 |
642 |
卖出 |
| 09:32:38 |
33.66 |
3 |
645 |
卖出 |
| 09:32:41 |
33.68 |
3 |
648 |
买入 |
| 09:32:44 |
33.68 |
6 |
654 |
卖出 |
| 09:32:47 |
33.65 |
6 |
660 |
卖出 |
| 09:32:50 |
33.68 |
1 |
661 |
买入 |
| 09:32:53 |
33.68 |
14 |
675 |
买入 |
| 09:32:56 |
33.68 |
8 |
683 |
卖出 |
| 09:33:02 |
33.69 |
5 |
688 |
买入 |
| 09:33:05 |
33.72 |
9 |
697 |
买入 |
| 09:33:08 |
33.92 |
9 |
706 |
买入 |
| 09:33:14 |
33.85 |
7 |
713 |
卖出 |
| 09:33:17 |
33.85 |
15 |
728 |
买入 |
| 09:33:20 |
33.84 |
11 |
739 |
买入 |
| 09:33:23 |
33.85 |
3 |
742 |
卖出 |
| 09:33:26 |
33.85 |
4 |
746 |
卖出 |
| 09:33:29 |
33.84 |
14 |
760 |
买入 |
| 09:33:35 |
33.83 |
1 |
761 |
卖出 |
| 09:33:38 |
33.77 |
3 |
764 |
卖出 |
| 09:33:41 |
33.78 |
1 |
765 |
买入 |
| 09:33:44 |
33.77 |
4 |
769 |
买入 |
| 09:33:50 |
33.84 |
2 |
771 |
买入 |
| 09:33:53 |
33.85 |
2 |
773 |
买入 |
| 09:33:56 |
33.86 |
14 |
787 |
买入 |
| 09:33:59 |
33.86 |
7 |
794 |
卖出 |
| 09:34:02 |
33.94 |
1 |
795 |
买入 |
| 09:34:08 |
33.91 |
1 |
796 |
买入 |
| 09:34:14 |
33.85 |
3 |
799 |
卖出 |
| 09:34:17 |
33.84 |
11 |
810 |
卖出 |
| 09:34:20 |
33.86 |
17 |
827 |
买入 |
| 09:34:41 |
33.86 |
23 |
850 |
卖出 |
| 09:34:44 |
33.86 |
5 |
855 |
卖出 |
| 09:35:02 |
33.88 |
5 |
860 |
买入 |
| 09:35:05 |
33.86 |
20 |
880 |
卖出 |
| 09:35:08 |
33.86 |
2 |
882 |
卖出 |
| 09:35:17 |
33.88 |
1 |
883 |
买入 |
| 09:35:20 |
33.86 |
12 |
895 |
卖出 |
| 09:35:32 |
33.86 |
33 |
928 |
卖出 |
| 09:35:35 |
33.86 |
5 |
933 |
卖出 |
| 09:35:53 |
33.9 |
107 |
1040 |
买入 |
| 09:35:56 |
33.94 |
11 |
1051 |
买入 |
| 09:36:02 |
33.9 |
7 |
1058 |
卖出 |
| 09:36:05 |
34 |
84 |
1142 |
买入 |
| 09:36:08 |
34.03 |
4 |
1146 |
买入 |
| 09:36:11 |
34.04 |
1 |
1147 |
卖出 |
| 09:36:20 |
34.1 |
1 |
1148 |
买入 |
| 09:36:29 |
34.1 |
9 |
1157 |
买入 |
| 09:36:32 |
34.04 |
1 |
1158 |
卖出 |
| 09:36:35 |
34.1 |
49 |
1207 |
买入 |
| 09:36:38 |
34.1 |
5 |
1212 |
买入 |
| 09:36:44 |
34.1 |
14 |
1226 |
买入 |
| 09:36:53 |
34.12 |
3 |
1229 |
买入 |
| 09:37:02 |
34.16 |
1 |
1230 |
买入 |
| 09:37:17 |
34.14 |
45 |
1275 |
卖出 |
| 09:37:20 |
34.1 |
2 |
1277 |
卖出 |
| 09:37:26 |
34.1 |
3 |
1280 |
卖出 |
| 09:37:29 |
34.1 |
3 |
1283 |
卖出 |
| 09:37:32 |
34.11 |
4 |
1287 |
买入 |
| 09:37:35 |
34.13 |
2 |
1289 |
买入 |
| 09:37:44 |
34.15 |
16 |
1305 |
买入 |
| 09:37:47 |
34.17 |
13 |
1318 |
买入 |
| 09:37:50 |
34.18 |
10 |
1328 |
买入 |
| 09:37:53 |
34.18 |
1 |
1329 |
买入 |
| 09:37:56 |
34.18 |
2 |
1331 |
卖出 |
| 09:37:59 |
34.2 |
11 |
1342 |
买入 |
| 09:38:05 |
34.17 |
19 |
1361 |
卖出 |
| 09:38:14 |
34.17 |
1 |
1362 |
卖出 |
| 09:38:17 |
34.17 |
1 |
1363 |
买入 |
| 09:38:23 |
34.17 |
8 |
1371 |
卖出 |
| 09:38:38 |
34.17 |
25 |
1396 |
卖出 |
| 09:38:41 |
34.18 |
12 |
1408 |
买入 |
| 09:38:50 |
34.18 |
31 |
1439 |
买入 |
| 09:39:05 |
34.25 |
18 |
1457 |
买入 |
| 09:39:08 |
34.25 |
3 |
1460 |
卖出 |
| 09:39:14 |
34.28 |
39 |
1499 |
买入 |
| 09:39:17 |
34.36 |
47 |
1546 |
买入 |
| 09:39:20 |
34.36 |
5 |
1551 |
买入 |
| 09:39:23 |
34.36 |
1 |
1552 |
买入 |
| 09:39:26 |
34.36 |
1 |
1553 |
买入 |
| 09:39:32 |
34.4 |
46 |
1599 |
买入 |
| 09:39:38 |
34.4 |
1 |
1600 |
卖出 |
| 09:39:47 |
34.29 |
5 |
1605 |
卖出 |
| 09:39:53 |
34.5 |
18 |
1623 |
买入 |
| 09:39:56 |
34.5 |
4 |
1627 |
卖出 |
| 09:40:05 |
34.35 |
31 |
1658 |
卖出 |
| 09:40:11 |
34.32 |
4 |
1662 |
卖出 |
| 09:40:14 |
34.48 |
4 |
1666 |
买入 |
| 09:40:17 |
34.48 |
21 |
1687 |
买入 |
| 09:40:20 |
34.45 |
1 |
1688 |
买入 |
| 09:40:23 |
34.5 |
17 |
1705 |
买入 |
| 09:40:26 |
34.49 |
3 |
1708 |
卖出 |
| 09:40:29 |
34.49 |
38 |
1746 |
卖出 |
| 09:40:44 |
34.49 |
31 |
1777 |
买入 |
| 09:40:47 |
34.5 |
7 |
1784 |
买入 |
| 09:40:53 |
34.25 |
32 |
1816 |
卖出 |
| 09:40:56 |
34.49 |
9 |
1825 |
买入 |
| 09:40:59 |
34.31 |
1 |
1826 |
卖出 |
| 09:41:02 |
34.49 |
25 |
1851 |
买入 |
| 09:41:05 |
34.47 |
7 |
1858 |
卖出 |
| 09:41:08 |
34.47 |
27 |
1885 |
卖出 |
| 09:41:11 |
34.47 |
132 |
2017 |
卖出 |
| 09:41:29 |
34.44 |
2 |
2019 |
买入 |
| 09:41:38 |
34.44 |
3 |
2022 |
买入 |
| 09:41:44 |
34.43 |
10 |
2032 |
卖出 |
| 09:41:47 |
34.35 |
9 |
2041 |
卖出 |
| 09:41:53 |
34.47 |
46 |
2087 |
买入 |
| 09:41:56 |
34.5 |
6 |
2093 |
买入 |
| 09:41:59 |
34.54 |
10 |
2103 |
买入 |
| 09:42:11 |
34.6 |
26 |
2129 |
买入 |
| 09:42:14 |
34.6 |
5 |
2134 |
卖出 |
| 09:42:17 |
34.6 |
2 |
2136 |
卖出 |
| 09:42:20 |
34.6 |
3 |
2139 |
卖出 |
| 09:42:23 |
34.69 |
1 |
2140 |
买入 |
| 09:42:29 |
34.7 |
29 |
2169 |
买入 |
| 09:42:35 |
34.7 |
1 |
2170 |
卖出 |
| 09:42:44 |
34.73 |
2 |
2172 |
买入 |
| 09:42:59 |
34.7 |
9 |
2181 |
卖出 |
| 09:43:02 |
34.74 |
1 |
2182 |
买入 |
| 09:43:05 |
34.74 |
2 |
2184 |
买入 |
| 09:43:08 |
34.72 |
4 |
2188 |
买入 |
| 09:43:11 |
34.73 |
1 |
2189 |
卖出 |
| 09:43:14 |
34.73 |
22 |
2211 |
卖出 |
| 09:43:17 |
34.74 |
4 |
2215 |
买入 |
| 09:43:20 |
34.73 |
29 |
2244 |
卖出 |
| 09:43:23 |
34.76 |
36 |
2280 |
买入 |
| 09:43:26 |
34.76 |
29 |
2309 |
买入 |
| 09:43:29 |
34.76 |
15 |
2324 |
卖出 |
| 09:43:38 |
34.78 |
12 |
2336 |
买入 |
| 09:43:41 |
34.77 |
13 |
2349 |
卖出 |
| 09:43:44 |
34.77 |
69 |
2418 |
卖出 |
| 09:43:50 |
34.8 |
1 |
2419 |
买入 |
| 09:43:56 |
34.77 |
4 |
2423 |
卖出 |
| 09:43:59 |
34.77 |
2 |
2425 |
卖出 |
| 09:44:02 |
34.71 |
4 |
2429 |
卖出 |
| 09:44:08 |
34.79 |
11 |
2440 |
买入 |
| 09:44:29 |
34.7 |
5 |
2445 |
买入 |
| 09:44:35 |
34.69 |
1 |
2446 |
卖出 |
| 09:44:38 |
34.63 |
1 |
2447 |
卖出 |
| 09:44:41 |
34.62 |
1 |
2448 |
卖出 |
| 09:44:44 |
34.63 |
7 |
2455 |
买入 |
| 09:44:47 |
34.64 |
2 |
2457 |
卖出 |
| 09:44:50 |
34.68 |
4 |
2461 |
买入 |
| 09:44:53 |
34.64 |
1 |
2462 |
卖出 |
| 09:44:56 |
34.64 |
6 |
2468 |
卖出 |
| 09:45:02 |
34.65 |
3 |
2471 |
买入 |
| 09:45:05 |
34.65 |
8 |
2479 |
卖出 |
| 09:45:11 |
34.65 |
1 |
2480 |
卖出 |
| 09:45:14 |
34.65 |
4 |
2484 |
卖出 |
| 09:45:17 |
34.65 |
6 |
2490 |
卖出 |
| 09:45:20 |
34.65 |
6 |
2496 |
卖出 |
| 09:45:23 |
34.7 |
12 |
2508 |
买入 |
| 09:45:32 |
34.77 |
22 |
2530 |
买入 |
| 09:45:35 |
34.77 |
1 |
2531 |
买入 |
| 09:45:38 |
34.77 |
1 |
2532 |
买入 |
| 09:45:41 |
34.77 |
2 |
2534 |
卖出 |
| 09:45:44 |
34.78 |
4 |
2538 |
买入 |
| 09:45:47 |
34.78 |
17 |
2555 |
买入 |
| 09:45:53 |
34.8 |
153 |
2708 |
买入 |
| 09:45:56 |
34.8 |
3 |
2711 |
买入 |
| 09:46:05 |
34.87 |
2 |
2713 |
买入 |
| 09:46:08 |
34.87 |
5 |
2718 |
买入 |
| 09:46:17 |
34.86 |
5 |
2723 |
卖出 |
| 09:46:20 |
34.84 |
1 |
2724 |
卖出 |
| 09:46:23 |
34.84 |
2 |
2726 |
卖出 |
| 09:46:26 |
34.87 |
4 |
2730 |
买入 |
| 09:46:35 |
34.84 |
1 |
2731 |
卖出 |
| 09:46:38 |
34.85 |
1 |
2732 |
买入 |
| 09:46:41 |
34.85 |
1 |
2733 |
买入 |
| 09:46:44 |
34.84 |
1 |
2734 |
买入 |
| 09:46:50 |
34.85 |
1 |
2735 |
买入 |
| 09:46:59 |
34.82 |
2 |
2737 |
卖出 |
| 09:47:05 |
34.93 |
22 |
2759 |
买入 |
| 09:47:08 |
34.94 |
1 |
2760 |
买入 |
| 09:47:14 |
34.94 |
5 |
2765 |
买入 |
| 09:47:23 |
34.88 |
1 |
2766 |
卖出 |
| 09:47:26 |
34.85 |
4 |
2770 |
买入 |
| 09:47:38 |
34.82 |
1 |
2771 |
卖出 |
| 09:47:44 |
34.82 |
6 |
2777 |
卖出 |
| 09:47:47 |
34.82 |
3 |
2780 |
卖出 |
| 09:47:50 |
34.78 |
10 |
2790 |
卖出 |
| 09:48:08 |
34.76 |
8 |
2798 |
买入 |
| 09:48:11 |
34.76 |
12 |
2810 |
卖出 |
| 09:48:35 |
34.65 |
2 |
2812 |
卖出 |
| 09:48:38 |
34.65 |
6 |
2818 |
买入 |
| 09:48:41 |
34.75 |
1 |
2819 |
买入 |
| 09:48:44 |
34.75 |
1 |
2820 |
买入 |
| 09:48:47 |
34.75 |
1 |
2821 |
买入 |
| 09:48:50 |
34.8 |
25 |
2846 |
买入 |
| 09:48:53 |
34.77 |
3 |
2849 |
卖出 |
| 09:48:59 |
34.75 |
15 |
2864 |
卖出 |
| 09:49:05 |
34.76 |
5 |
2869 |
买入 |
| 09:49:14 |
34.75 |
4 |
2873 |
卖出 |
| 09:49:20 |
34.75 |
19 |
2892 |
卖出 |
| 09:49:35 |
34.65 |
1 |
2893 |
卖出 |
| 09:49:38 |
34.65 |
2 |
2895 |
卖出 |
| 09:49:47 |
34.65 |
1 |
2896 |
卖出 |
| 09:49:53 |
34.63 |
2 |
2898 |
卖出 |
| 09:50:05 |
34.61 |
1 |
2899 |
卖出 |
| 09:50:14 |
34.74 |
3 |
2902 |
买入 |
| 09:50:17 |
34.75 |
9 |
2911 |
买入 |
| 09:50:20 |
34.85 |
4 |
2915 |
买入 |
| 09:50:26 |
34.72 |
2 |
2917 |
卖出 |
| 09:50:32 |
34.93 |
118 |
3035 |
买入 |
| 09:50:56 |
34.82 |
8 |
3043 |
卖出 |
| 09:51:02 |
34.82 |
1 |
3044 |
卖出 |
| 09:51:05 |
34.79 |
2 |
3046 |
卖出 |
| 09:51:11 |
34.77 |
12 |
3058 |
卖出 |
| 09:51:17 |
34.82 |
1 |
3059 |
买入 |
| 09:51:23 |
34.82 |
2 |
3061 |
买入 |
| 09:51:29 |
34.78 |
11 |
3072 |
卖出 |
| 09:51:32 |
34.77 |
5 |
3077 |
卖出 |
| 09:51:35 |
34.67 |
2 |
3079 |
卖出 |
| 09:51:41 |
34.67 |
1 |
3080 |
卖出 |
| 09:51:59 |
34.75 |
5 |
3085 |
买入 |
| 09:52:08 |
34.75 |
4 |
3089 |
买入 |
| 09:52:11 |
34.8 |
16 |
3105 |
买入 |
| 09:52:14 |
34.88 |
5 |
3110 |
买入 |
| 09:52:17 |
34.8 |
6 |
3116 |
卖出 |
| 09:52:20 |
34.92 |
4 |
3120 |
买入 |
| 09:52:32 |
34.92 |
3 |
3123 |
买入 |
| 09:52:35 |
34.77 |
1 |
3124 |
卖出 |
| 09:52:38 |
34.78 |
2 |
3126 |
买入 |
| 09:52:47 |
34.77 |
3 |
3129 |
卖出 |
| 09:52:50 |
34.77 |
2 |
3131 |
卖出 |
| 09:52:53 |
34.87 |
39 |
3170 |
买入 |
| 09:52:56 |
34.78 |
17 |
3187 |
卖出 |
| 09:52:59 |
34.87 |
2 |
3189 |
买入 |
| 09:53:02 |
34.77 |
15 |
3204 |
卖出 |
| 09:53:08 |
34.77 |
1 |
3205 |
卖出 |
| 09:53:11 |
34.77 |
1 |
3206 |
卖出 |
| 09:53:14 |
34.77 |
1 |
3207 |
买入 |