北方铜业[000737]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.23 |
4 |
4 |
集合竞价 |
| 09:18:45 |
8.02 |
200 |
200 |
集合竞价 |
| 09:19:21 |
7.91 |
200 |
200 |
集合竞价 |
| 09:19:39 |
7.88 |
329 |
329 |
集合竞价 |
| 09:19:48 |
7.8 |
329 |
329 |
集合竞价 |
| 09:20:09 |
7.85 |
330 |
330 |
集合竞价 |
| 09:21:39 |
7.86 |
346 |
346 |
集合竞价 |
| 09:21:48 |
7.87 |
346 |
346 |
集合竞价 |
| 09:22:06 |
7.88 |
346 |
346 |
集合竞价 |
| 09:23:45 |
7.91 |
347 |
347 |
集合竞价 |
| 09:24:03 |
7.95 |
347 |
347 |
集合竞价 |
| 09:24:21 |
7.99 |
347 |
347 |
集合竞价 |
| 09:24:30 |
8 |
448 |
448 |
集合竞价 |
| 09:24:39 |
8.05 |
452 |
452 |
集合竞价 |
| 09:24:48 |
8.08 |
452 |
452 |
集合竞价 |
| 09:24:57 |
8.23 |
558 |
558 |
集合竞价 |
| 09:25:00 |
8.32 |
675 |
1233 |
买入 |
| 09:30:00 |
8.27 |
25 |
1258 |
卖出 |
| 09:30:03 |
8.25 |
350 |
1608 |
卖出 |
| 09:30:06 |
8.2 |
232 |
1840 |
卖出 |
| 09:30:09 |
8.18 |
189 |
2029 |
卖出 |
| 09:30:12 |
8.15 |
48 |
2077 |
卖出 |
| 09:30:15 |
8.15 |
57 |
2134 |
卖出 |
| 09:30:18 |
8.15 |
142 |
2276 |
买入 |
| 09:30:21 |
8.14 |
83 |
2359 |
买入 |
| 09:30:24 |
8.13 |
99 |
2458 |
卖出 |
| 09:30:27 |
8.14 |
55 |
2513 |
买入 |
| 09:30:30 |
8.14 |
122 |
2635 |
卖出 |
| 09:30:33 |
8.13 |
287 |
2922 |
卖出 |
| 09:30:36 |
8.11 |
11 |
2933 |
卖出 |
| 09:30:39 |
8.09 |
60 |
2993 |
卖出 |
| 09:30:42 |
8.08 |
4 |
2997 |
卖出 |
| 09:30:45 |
8.11 |
309 |
3306 |
买入 |
| 09:30:48 |
8.11 |
208 |
3514 |
卖出 |
| 09:30:51 |
8.12 |
59 |
3573 |
卖出 |
| 09:30:54 |
8.14 |
27 |
3600 |
买入 |
| 09:30:57 |
8.15 |
3 |
3603 |
买入 |
| 09:31:03 |
8.18 |
19 |
3622 |
买入 |
| 09:31:12 |
8.18 |
11 |
3633 |
买入 |
| 09:31:21 |
8.2 |
10 |
3643 |
买入 |
| 09:31:24 |
8.2 |
2 |
3645 |
买入 |
| 09:31:36 |
8.22 |
42 |
3687 |
买入 |
| 09:31:39 |
8.2 |
88 |
3775 |
卖出 |
| 09:31:42 |
8.23 |
88 |
3863 |
买入 |
| 09:31:45 |
8.22 |
9 |
3872 |
卖出 |
| 09:31:48 |
8.22 |
9 |
3881 |
卖出 |
| 09:31:51 |
8.23 |
66 |
3947 |
买入 |
| 09:31:54 |
8.23 |
30 |
3977 |
卖出 |
| 09:31:57 |
8.23 |
11 |
3988 |
卖出 |
| 09:32:00 |
8.23 |
116 |
4104 |
卖出 |
| 09:32:03 |
8.24 |
31 |
4135 |
买入 |
| 09:32:06 |
8.23 |
58 |
4193 |
卖出 |
| 09:32:09 |
8.26 |
300 |
4493 |
买入 |
| 09:32:12 |
8.21 |
1 |
4494 |
卖出 |
| 09:32:15 |
8.23 |
9 |
4503 |
卖出 |
| 09:32:18 |
8.23 |
75 |
4578 |
卖出 |
| 09:32:21 |
8.22 |
1 |
4579 |
卖出 |
| 09:32:27 |
8.24 |
40 |
4619 |
买入 |
| 09:32:30 |
8.22 |
2 |
4621 |
卖出 |
| 09:32:36 |
8.22 |
1 |
4622 |
卖出 |
| 09:32:39 |
8.23 |
3 |
4625 |
买入 |
| 09:32:48 |
8.23 |
10 |
4635 |
卖出 |
| 09:32:54 |
8.23 |
11 |
4646 |
卖出 |
| 09:32:57 |
8.23 |
58 |
4704 |
卖出 |
| 09:33:03 |
8.22 |
4 |
4708 |
卖出 |
| 09:33:06 |
8.22 |
4 |
4712 |
卖出 |
| 09:33:09 |
8.21 |
97 |
4809 |
卖出 |
| 09:33:15 |
8.22 |
15 |
4824 |
买入 |
| 09:33:24 |
8.21 |
2 |
4826 |
卖出 |
| 09:33:27 |
8.21 |
2 |
4828 |
卖出 |
| 09:33:30 |
8.21 |
6 |
4834 |
卖出 |
| 09:33:33 |
8.21 |
9 |
4843 |
卖出 |
| 09:33:36 |
8.21 |
4 |
4847 |
卖出 |
| 09:33:39 |
8.22 |
7 |
4854 |
买入 |
| 09:33:42 |
8.21 |
11 |
4865 |
卖出 |
| 09:33:45 |
8.22 |
2 |
4867 |
买入 |
| 09:33:48 |
8.21 |
27 |
4894 |
卖出 |
| 09:33:51 |
8.22 |
17 |
4911 |
买入 |
| 09:33:54 |
8.21 |
46 |
4957 |
卖出 |
| 09:33:57 |
8.21 |
107 |
5064 |
买入 |
| 09:34:00 |
8.22 |
4 |
5068 |
买入 |
| 09:34:03 |
8.21 |
49 |
5117 |
卖出 |
| 09:34:06 |
8.2 |
163 |
5280 |
卖出 |
| 09:34:09 |
8.21 |
20 |
5300 |
买入 |
| 09:34:12 |
8.2 |
40 |
5340 |
卖出 |
| 09:34:15 |
8.2 |
35 |
5375 |
卖出 |
| 09:34:24 |
8.2 |
41 |
5416 |
买入 |
| 09:34:27 |
8.19 |
119 |
5535 |
卖出 |
| 09:34:45 |
8.2 |
125 |
5660 |
买入 |
| 09:34:51 |
8.2 |
4 |
5664 |
买入 |
| 09:34:57 |
8.18 |
48 |
5712 |
卖出 |
| 09:35:00 |
8.17 |
91 |
5803 |
卖出 |
| 09:35:06 |
8.17 |
1 |
5804 |
卖出 |
| 09:35:09 |
8.17 |
101 |
5905 |
卖出 |
| 09:35:12 |
8.17 |
3 |
5908 |
卖出 |
| 09:35:18 |
8.18 |
5 |
5913 |
买入 |
| 09:35:21 |
8.17 |
66 |
5979 |
卖出 |
| 09:35:24 |
8.17 |
156 |
6135 |
卖出 |
| 09:35:27 |
8.17 |
17 |
6152 |
买入 |
| 09:35:30 |
8.17 |
21 |
6173 |
买入 |
| 09:35:33 |
8.17 |
3 |
6176 |
买入 |
| 09:35:36 |
8.17 |
10 |
6186 |
买入 |
| 09:35:54 |
8.16 |
10 |
6196 |
卖出 |
| 09:36:00 |
8.17 |
30 |
6226 |
买入 |
| 09:36:06 |
8.16 |
1 |
6227 |
卖出 |
| 09:36:09 |
8.17 |
30 |
6257 |
买入 |
| 09:36:21 |
8.18 |
11 |
6268 |
买入 |
| 09:36:27 |
8.17 |
14 |
6282 |
卖出 |
| 09:36:30 |
8.18 |
13 |
6295 |
买入 |
| 09:36:42 |
8.18 |
39 |
6334 |
买入 |
| 09:36:45 |
8.17 |
9 |
6343 |
卖出 |
| 09:36:51 |
8.17 |
33 |
6376 |
卖出 |
| 09:36:57 |
8.18 |
2 |
6378 |
买入 |
| 09:37:00 |
8.19 |
63 |
6441 |
买入 |
| 09:37:06 |
8.19 |
2 |
6443 |
买入 |
| 09:37:09 |
8.18 |
51 |
6494 |
卖出 |
| 09:37:12 |
8.18 |
93 |
6587 |
买入 |
| 09:37:15 |
8.19 |
40 |
6627 |
买入 |
| 09:37:21 |
8.19 |
40 |
6667 |
买入 |
| 09:37:24 |
8.19 |
8 |
6675 |
买入 |
| 09:37:39 |
8.19 |
20 |
6695 |
卖出 |
| 09:37:54 |
8.19 |
12 |
6707 |
卖出 |
| 09:38:00 |
8.19 |
75 |
6782 |
卖出 |
| 09:38:03 |
8.19 |
1 |
6783 |
买入 |
| 09:38:06 |
8.19 |
15 |
6798 |
买入 |
| 09:38:09 |
8.19 |
10 |
6808 |
买入 |
| 09:38:18 |
8.18 |
5 |
6813 |
卖出 |
| 09:38:21 |
8.18 |
153 |
6966 |
卖出 |
| 09:38:24 |
8.19 |
101 |
7067 |
买入 |
| 09:38:33 |
8.18 |
1 |
7068 |
买入 |
| 09:38:36 |
8.2 |
127 |
7195 |
买入 |
| 09:38:39 |
8.19 |
7 |
7202 |
卖出 |
| 09:38:42 |
8.19 |
2 |
7204 |
买入 |
| 09:38:54 |
8.19 |
16 |
7220 |
买入 |
| 09:38:57 |
8.19 |
1 |
7221 |
卖出 |
| 09:39:00 |
8.19 |
9 |
7230 |
卖出 |
| 09:39:03 |
8.2 |
95 |
7325 |
买入 |
| 09:39:06 |
8.2 |
4 |
7329 |
卖出 |
| 09:39:09 |
8.2 |
19 |
7348 |
卖出 |
| 09:39:12 |
8.2 |
5 |
7353 |
卖出 |
| 09:39:24 |
8.2 |
4 |
7357 |
卖出 |
| 09:39:27 |
8.2 |
9 |
7366 |
卖出 |
| 09:39:30 |
8.18 |
65 |
7431 |
卖出 |
| 09:39:33 |
8.19 |
2 |
7433 |
买入 |
| 09:39:57 |
8.17 |
55 |
7488 |
卖出 |
| 09:40:03 |
8.17 |
9 |
7497 |
卖出 |
| 09:40:18 |
8.19 |
3 |
7500 |
买入 |
| 09:40:21 |
8.17 |
37 |
7537 |
卖出 |
| 09:40:51 |
8.18 |
10 |
7547 |
卖出 |
| 09:40:54 |
8.18 |
5 |
7552 |
卖出 |
| 09:41:00 |
8.19 |
50 |
7602 |
买入 |
| 09:41:03 |
8.18 |
103 |
7705 |
卖出 |
| 09:41:06 |
8.18 |
8 |
7713 |
买入 |
| 09:41:18 |
8.17 |
7 |
7720 |
卖出 |
| 09:41:24 |
8.17 |
18 |
7738 |
卖出 |
| 09:41:33 |
8.17 |
8 |
7746 |
卖出 |
| 09:41:36 |
8.18 |
80 |
7826 |
买入 |
| 09:41:39 |
8.18 |
266 |
8092 |
卖出 |
| 09:41:42 |
8.17 |
35 |
8127 |
卖出 |
| 09:41:48 |
8.19 |
51 |
8178 |
买入 |
| 09:41:51 |
8.18 |
5 |
8183 |
卖出 |
| 09:42:06 |
8.18 |
7 |
8190 |
卖出 |
| 09:42:09 |
8.18 |
15 |
8205 |
卖出 |
| 09:42:12 |
8.18 |
1 |
8206 |
卖出 |
| 09:42:15 |
8.18 |
27 |
8233 |
卖出 |
| 09:42:24 |
8.18 |
2 |
8235 |
买入 |
| 09:42:27 |
8.18 |
33 |
8268 |
买入 |
| 09:42:33 |
8.18 |
11 |
8279 |
卖出 |
| 09:42:36 |
8.17 |
85 |
8364 |
卖出 |
| 09:42:39 |
8.17 |
2 |
8366 |
买入 |
| 09:42:42 |
8.17 |
38 |
8404 |
买入 |
| 09:42:45 |
8.16 |
3 |
8407 |
卖出 |
| 09:42:48 |
8.17 |
54 |
8461 |
买入 |
| 09:43:09 |
8.17 |
10 |
8471 |
卖出 |
| 09:43:12 |
8.17 |
20 |
8491 |
买入 |
| 09:43:15 |
8.18 |
26 |
8517 |
买入 |
| 09:43:18 |
8.18 |
9 |
8526 |
买入 |
| 09:43:24 |
8.17 |
10 |
8536 |
卖出 |
| 09:43:30 |
8.17 |
2 |
8538 |
买入 |
| 09:43:33 |
8.17 |
6 |
8544 |
买入 |
| 09:43:42 |
8.17 |
9 |
8553 |
买入 |
| 09:43:45 |
8.16 |
50 |
8603 |
卖出 |
| 09:44:00 |
8.15 |
120 |
8723 |
卖出 |
| 09:44:03 |
8.15 |
1 |
8724 |
卖出 |
| 09:44:12 |
8.15 |
86 |
8810 |
卖出 |
| 09:44:15 |
8.15 |
4 |
8814 |
卖出 |
| 09:44:18 |
8.14 |
54 |
8868 |
卖出 |
| 09:44:21 |
8.14 |
49 |
8917 |
卖出 |
| 09:44:24 |
8.15 |
189 |
9106 |
买入 |
| 09:44:27 |
8.15 |
142 |
9248 |
卖出 |
| 09:44:33 |
8.16 |
1 |
9249 |
买入 |
| 09:44:36 |
8.15 |
70 |
9319 |
卖出 |
| 09:44:54 |
8.15 |
1 |
9320 |
卖出 |
| 09:44:57 |
8.16 |
6 |
9326 |
买入 |
| 09:45:06 |
8.16 |
1 |
9327 |
买入 |
| 09:45:09 |
8.15 |
31 |
9358 |
卖出 |
| 09:45:12 |
8.15 |
1 |
9359 |
买入 |
| 09:45:15 |
8.15 |
1 |
9360 |
买入 |
| 09:45:18 |
8.15 |
77 |
9437 |
买入 |
| 09:45:21 |
8.16 |
62 |
9499 |
买入 |
| 09:45:30 |
8.15 |
36 |
9535 |
卖出 |
| 09:45:33 |
8.15 |
9 |
9544 |
买入 |
| 09:45:36 |
8.14 |
61 |
9605 |
卖出 |
| 09:45:39 |
8.15 |
54 |
9659 |
买入 |
| 09:46:00 |
8.15 |
108 |
9767 |
卖出 |
| 09:46:03 |
8.15 |
2 |
9769 |
买入 |
| 09:46:06 |
8.15 |
8 |
9777 |
买入 |
| 09:46:09 |
8.15 |
45 |
9822 |
买入 |
| 09:46:12 |
8.15 |
15 |
9837 |
买入 |
| 09:46:21 |
8.14 |
28 |
9865 |
卖出 |
| 09:46:36 |
8.14 |
14 |
9879 |
卖出 |
| 09:46:42 |
8.14 |
100 |
9979 |
卖出 |
| 09:46:45 |
8.14 |
16 |
9995 |
买入 |
| 09:46:54 |
8.13 |
21 |
10016 |
卖出 |
| 09:46:57 |
8.12 |
106 |
10122 |
卖出 |
| 09:47:00 |
8.14 |
23 |
10145 |
买入 |
| 09:47:09 |
8.14 |
22 |
10167 |
买入 |
| 09:47:12 |
8.15 |
13 |
10180 |
买入 |
| 09:47:15 |
8.15 |
64 |
10244 |
买入 |
| 09:47:21 |
8.15 |
1 |
10245 |
买入 |
| 09:47:24 |
8.15 |
5 |
10250 |
买入 |
| 09:47:27 |
8.16 |
114 |
10364 |
买入 |
| 09:47:42 |
8.15 |
68 |
10432 |
买入 |
| 09:47:57 |
8.16 |
1 |
10433 |
买入 |
| 09:48:06 |
8.15 |
50 |
10483 |
卖出 |
| 09:48:18 |
8.15 |
41 |
10524 |
卖出 |
| 09:48:21 |
8.14 |
22 |
10546 |
卖出 |
| 09:48:33 |
8.15 |
2 |
10548 |
买入 |
| 09:48:36 |
8.15 |
14 |
10562 |
买入 |
| 09:48:39 |
8.15 |
8 |
10570 |
买入 |
| 09:48:42 |
8.15 |
6 |
10576 |
买入 |
| 09:48:45 |
8.15 |
2 |
10578 |
买入 |
| 09:48:48 |
8.15 |
4 |
10582 |
买入 |
| 09:48:51 |
8.14 |
14 |
10596 |
卖出 |
| 09:49:03 |
8.14 |
57 |
10653 |
卖出 |
| 09:49:06 |
8.15 |
43 |
10696 |
买入 |
| 09:49:09 |
8.15 |
14 |
10710 |
买入 |
| 09:49:12 |
8.15 |
2 |
10712 |
卖出 |
| 09:49:15 |
8.16 |
27 |
10739 |
买入 |
| 09:49:18 |
8.16 |
37 |
10776 |
买入 |
| 09:49:21 |
8.15 |
138 |
10914 |
卖出 |
| 09:49:24 |
8.16 |
1 |
10915 |
买入 |
| 09:49:27 |
8.16 |
62 |
10977 |
买入 |
| 09:49:30 |
8.16 |
9 |
10986 |
买入 |
| 09:49:33 |
8.14 |
194 |
11180 |
卖出 |
| 09:49:36 |
8.17 |
6 |
11186 |
买入 |
| 09:49:48 |
8.17 |
13 |
11199 |
买入 |
| 09:50:21 |
8.16 |
9 |
11208 |
卖出 |
| 09:50:42 |
8.16 |
1 |
11209 |
买入 |
| 09:50:54 |
8.16 |
3 |
11212 |
买入 |
| 09:51:00 |
8.15 |
1 |
11213 |
卖出 |
| 09:51:12 |
8.16 |
8 |
11221 |
买入 |
| 09:51:15 |
8.16 |
1 |
11222 |
买入 |
| 09:51:24 |
8.16 |
18 |
11240 |
买入 |
| 09:51:30 |
8.16 |
12 |
11252 |
买入 |
| 09:51:42 |
8.15 |
11 |
11263 |
卖出 |
| 09:52:09 |
8.16 |
56 |
11319 |
买入 |
| 09:52:12 |
8.16 |
0 |
11319 |
卖出 |
| 09:52:15 |
8.17 |
11 |
11330 |
买入 |
| 09:52:18 |
8.16 |
1 |
11331 |
卖出 |
| 09:52:24 |
8.17 |
2 |
11333 |
买入 |
| 09:52:27 |
8.17 |
5 |
11338 |
买入 |
| 09:52:33 |
8.16 |
20 |
11358 |
卖出 |
| 09:52:45 |
8.17 |
12 |
11370 |
买入 |
| 09:52:48 |
8.16 |
150 |
11520 |
卖出 |
| 09:52:51 |
8.17 |
1 |
11521 |
买入 |
| 09:52:54 |
8.17 |
4 |
11525 |
卖出 |
| 09:52:57 |
8.17 |
14 |
11539 |
买入 |
| 09:53:00 |
8.17 |
12 |
11551 |
买入 |
| 09:53:12 |
8.17 |
25 |
11576 |
卖出 |
| 09:53:15 |
8.17 |
5 |
11581 |
卖出 |
| 09:53:18 |
8.17 |
13 |
11594 |
买入 |
| 09:53:21 |
8.17 |
4 |
11598 |
买入 |
| 09:53:30 |
8.17 |
20 |
11618 |
买入 |
| 09:53:33 |
8.17 |
18 |
11636 |
买入 |
| 09:53:39 |
8.16 |
50 |
11686 |
卖出 |
| 09:53:42 |
8.16 |
1 |
11687 |
卖出 |
| 09:53:57 |
8.17 |
50 |
11737 |
买入 |
| 09:54:00 |
8.17 |
1 |
11738 |
买入 |
| 09:54:03 |
8.17 |
76 |
11814 |
买入 |
| 09:54:06 |
8.17 |
44 |
11858 |
买入 |
| 09:54:09 |
8.17 |
28 |
11886 |
买入 |
| 09:54:12 |
8.17 |
6 |
11892 |
买入 |
| 09:54:24 |
8.17 |
40 |
11932 |
买入 |
| 09:54:27 |
8.17 |
3 |
11935 |
买入 |
| 09:54:30 |
8.17 |
29 |
11964 |
买入 |
| 09:54:33 |
8.16 |
6 |
11970 |
卖出 |
| 09:54:39 |
8.16 |
4 |
11974 |
卖出 |
| 09:54:48 |
8.16 |
1 |
11975 |
卖出 |
| 09:55:06 |
8.17 |
146 |
12121 |
买入 |
| 09:55:09 |
8.18 |
222 |
12343 |
买入 |
| 09:55:12 |
8.18 |
580 |
12923 |
买入 |
| 09:55:15 |
8.19 |
1 |
12924 |
买入 |
| 09:55:18 |
8.19 |
1 |
12925 |
买入 |
| 09:55:27 |
8.19 |
4 |
12929 |
买入 |
| 09:55:33 |
8.19 |
8 |
12937 |
买入 |
| 09:55:39 |
8.19 |
6 |
12943 |
买入 |
| 09:55:54 |
8.19 |
19 |
12962 |
买入 |
| 09:56:06 |
8.19 |
2 |
12964 |
买入 |
| 09:56:12 |
8.19 |
1 |
12965 |
买入 |