云南铜业[000878]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13 |
34 |
34 |
集合竞价 |
| 09:19:03 |
12.98 |
27 |
27 |
集合竞价 |
| 09:19:39 |
12.97 |
27 |
27 |
集合竞价 |
| 09:25:00 |
12.9 |
429 |
456 |
卖出 |
| 09:30:00 |
12.9 |
84 |
540 |
卖出 |
| 09:30:03 |
12.95 |
428 |
968 |
买入 |
| 09:30:06 |
12.91 |
170 |
1138 |
卖出 |
| 09:30:09 |
12.94 |
158 |
1296 |
买入 |
| 09:30:12 |
12.94 |
61 |
1357 |
买入 |
| 09:30:15 |
12.93 |
39 |
1396 |
卖出 |
| 09:30:18 |
12.92 |
53 |
1449 |
买入 |
| 09:30:21 |
12.92 |
61 |
1510 |
买入 |
| 09:30:24 |
12.94 |
68 |
1578 |
买入 |
| 09:30:27 |
12.92 |
70 |
1648 |
卖出 |
| 09:30:30 |
12.92 |
26 |
1674 |
卖出 |
| 09:30:36 |
12.91 |
9 |
1683 |
卖出 |
| 09:30:39 |
12.91 |
12 |
1695 |
卖出 |
| 09:30:42 |
12.91 |
58 |
1753 |
卖出 |
| 09:30:45 |
12.91 |
10 |
1763 |
卖出 |
| 09:30:48 |
12.91 |
24 |
1787 |
卖出 |
| 09:30:51 |
12.91 |
4 |
1791 |
买入 |
| 09:30:54 |
12.91 |
20 |
1811 |
买入 |
| 09:30:57 |
12.91 |
45 |
1856 |
卖出 |
| 09:31:00 |
12.94 |
31 |
1887 |
买入 |
| 09:31:03 |
12.92 |
18 |
1905 |
卖出 |
| 09:31:06 |
12.94 |
53 |
1958 |
买入 |
| 09:31:09 |
12.94 |
4 |
1962 |
买入 |
| 09:31:12 |
12.94 |
72 |
2034 |
卖出 |
| 09:31:15 |
12.95 |
12 |
2046 |
买入 |
| 09:31:18 |
12.97 |
10 |
2056 |
买入 |
| 09:31:21 |
12.95 |
6 |
2062 |
卖出 |
| 09:31:24 |
12.96 |
82 |
2144 |
买入 |
| 09:31:27 |
12.97 |
100 |
2244 |
买入 |
| 09:31:30 |
12.97 |
81 |
2325 |
买入 |
| 09:31:33 |
12.97 |
24 |
2349 |
买入 |
| 09:31:36 |
12.96 |
79 |
2428 |
卖出 |
| 09:31:39 |
12.97 |
6 |
2434 |
买入 |
| 09:31:42 |
12.97 |
7 |
2441 |
买入 |
| 09:31:45 |
12.98 |
8 |
2449 |
买入 |
| 09:31:48 |
12.97 |
45 |
2494 |
卖出 |
| 09:31:51 |
12.97 |
26 |
2520 |
卖出 |
| 09:31:54 |
12.96 |
8 |
2528 |
卖出 |
| 09:31:57 |
12.96 |
1 |
2529 |
卖出 |
| 09:32:00 |
12.96 |
15 |
2544 |
卖出 |
| 09:32:03 |
12.96 |
54 |
2598 |
卖出 |
| 09:32:06 |
12.97 |
15 |
2613 |
买入 |
| 09:32:12 |
12.97 |
12 |
2625 |
买入 |
| 09:32:15 |
12.96 |
5 |
2630 |
卖出 |
| 09:32:18 |
12.97 |
25 |
2655 |
买入 |
| 09:32:24 |
12.95 |
150 |
2805 |
卖出 |
| 09:32:27 |
12.94 |
70 |
2875 |
卖出 |
| 09:32:30 |
12.95 |
28 |
2903 |
买入 |
| 09:32:33 |
12.94 |
32 |
2935 |
卖出 |
| 09:32:36 |
12.94 |
18 |
2953 |
卖出 |
| 09:32:39 |
12.94 |
21 |
2974 |
卖出 |
| 09:32:42 |
12.94 |
11 |
2985 |
卖出 |
| 09:32:45 |
12.94 |
118 |
3103 |
卖出 |
| 09:32:48 |
12.93 |
20 |
3123 |
卖出 |
| 09:32:51 |
12.94 |
10 |
3133 |
买入 |
| 09:32:54 |
12.93 |
2 |
3135 |
卖出 |
| 09:32:57 |
12.94 |
7 |
3142 |
买入 |
| 09:33:00 |
12.94 |
109 |
3251 |
买入 |
| 09:33:03 |
12.95 |
17 |
3268 |
买入 |
| 09:33:06 |
12.93 |
47 |
3315 |
卖出 |
| 09:33:09 |
12.94 |
9 |
3324 |
买入 |
| 09:33:12 |
12.93 |
41 |
3365 |
卖出 |
| 09:33:15 |
12.93 |
1 |
3366 |
卖出 |
| 09:33:18 |
12.93 |
62 |
3428 |
卖出 |
| 09:33:21 |
12.95 |
2 |
3430 |
买入 |
| 09:33:24 |
12.95 |
3 |
3433 |
买入 |
| 09:33:27 |
12.96 |
1 |
3434 |
买入 |
| 09:33:30 |
12.96 |
10 |
3444 |
买入 |
| 09:33:36 |
12.96 |
77 |
3521 |
买入 |
| 09:33:39 |
12.96 |
12 |
3533 |
卖出 |
| 09:33:42 |
12.96 |
31 |
3564 |
卖出 |
| 09:33:45 |
12.96 |
15 |
3579 |
卖出 |
| 09:33:48 |
12.96 |
4 |
3583 |
卖出 |
| 09:33:51 |
12.96 |
23 |
3606 |
卖出 |
| 09:33:54 |
12.97 |
26 |
3632 |
买入 |
| 09:33:57 |
12.97 |
43 |
3675 |
卖出 |
| 09:34:03 |
12.97 |
83 |
3758 |
卖出 |
| 09:34:06 |
12.98 |
124 |
3882 |
买入 |
| 09:34:09 |
12.96 |
2 |
3884 |
卖出 |
| 09:34:12 |
12.98 |
55 |
3939 |
买入 |
| 09:34:15 |
12.96 |
34 |
3973 |
卖出 |
| 09:34:18 |
12.96 |
4 |
3977 |
卖出 |
| 09:34:21 |
12.96 |
147 |
4124 |
卖出 |
| 09:34:24 |
12.96 |
13 |
4137 |
卖出 |
| 09:34:27 |
12.96 |
7 |
4144 |
卖出 |
| 09:34:30 |
12.96 |
4 |
4148 |
卖出 |
| 09:34:33 |
12.96 |
15 |
4163 |
卖出 |
| 09:34:36 |
12.96 |
1 |
4164 |
卖出 |
| 09:34:39 |
12.96 |
44 |
4208 |
卖出 |
| 09:34:42 |
12.95 |
20 |
4228 |
卖出 |
| 09:34:45 |
12.93 |
23 |
4251 |
卖出 |
| 09:34:48 |
12.93 |
5 |
4256 |
卖出 |
| 09:34:51 |
12.95 |
11 |
4267 |
买入 |
| 09:34:54 |
12.95 |
33 |
4300 |
买入 |
| 09:34:57 |
12.93 |
72 |
4372 |
卖出 |
| 09:35:00 |
12.95 |
8 |
4380 |
买入 |
| 09:35:03 |
12.93 |
7 |
4387 |
卖出 |
| 09:35:09 |
12.95 |
95 |
4482 |
买入 |
| 09:35:12 |
12.95 |
9 |
4491 |
卖出 |
| 09:35:15 |
12.96 |
13 |
4504 |
买入 |
| 09:35:18 |
12.97 |
119 |
4623 |
买入 |
| 09:35:21 |
12.97 |
56 |
4679 |
买入 |
| 09:35:27 |
12.98 |
109 |
4788 |
买入 |
| 09:35:30 |
12.99 |
4 |
4792 |
买入 |
| 09:35:36 |
12.99 |
7 |
4799 |
买入 |
| 09:35:39 |
12.99 |
56 |
4855 |
买入 |
| 09:35:42 |
12.99 |
117 |
4972 |
买入 |
| 09:35:45 |
12.99 |
43 |
5015 |
买入 |
| 09:35:48 |
12.99 |
7 |
5022 |
买入 |
| 09:35:51 |
12.98 |
10 |
5032 |
卖出 |
| 09:35:54 |
12.98 |
16 |
5048 |
卖出 |
| 09:35:57 |
12.98 |
80 |
5128 |
买入 |
| 09:36:00 |
12.97 |
13 |
5141 |
卖出 |
| 09:36:03 |
12.98 |
16 |
5157 |
买入 |
| 09:36:06 |
12.98 |
42 |
5199 |
买入 |
| 09:36:09 |
12.98 |
53 |
5252 |
买入 |
| 09:36:12 |
12.98 |
6 |
5258 |
买入 |
| 09:36:15 |
12.97 |
5 |
5263 |
卖出 |
| 09:36:18 |
12.97 |
6 |
5269 |
卖出 |
| 09:36:21 |
12.97 |
3 |
5272 |
卖出 |
| 09:36:24 |
12.97 |
33 |
5305 |
卖出 |
| 09:36:27 |
12.98 |
25 |
5330 |
买入 |
| 09:36:30 |
12.98 |
60 |
5390 |
买入 |
| 09:36:33 |
12.95 |
182 |
5572 |
卖出 |
| 09:36:36 |
12.97 |
9 |
5581 |
买入 |
| 09:36:42 |
12.95 |
9 |
5590 |
卖出 |
| 09:36:45 |
12.95 |
4 |
5594 |
卖出 |
| 09:36:48 |
12.95 |
150 |
5744 |
卖出 |
| 09:36:51 |
12.95 |
3 |
5747 |
卖出 |
| 09:36:54 |
12.95 |
98 |
5845 |
卖出 |
| 09:36:57 |
12.95 |
1 |
5846 |
卖出 |
| 09:37:00 |
12.96 |
20 |
5866 |
买入 |
| 09:37:03 |
12.97 |
18 |
5884 |
买入 |
| 09:37:06 |
12.97 |
26 |
5910 |
买入 |
| 09:37:09 |
12.98 |
378 |
6288 |
买入 |
| 09:37:12 |
12.93 |
341 |
6629 |
卖出 |
| 09:37:15 |
12.96 |
8 |
6637 |
买入 |
| 09:37:18 |
12.98 |
62 |
6699 |
买入 |
| 09:37:24 |
12.98 |
16 |
6715 |
买入 |
| 09:37:27 |
12.98 |
27 |
6742 |
买入 |
| 09:37:30 |
12.95 |
1 |
6743 |
卖出 |
| 09:37:36 |
12.96 |
4 |
6747 |
卖出 |
| 09:37:39 |
12.96 |
3 |
6750 |
卖出 |
| 09:37:42 |
12.96 |
2 |
6752 |
卖出 |
| 09:37:48 |
12.96 |
9 |
6761 |
卖出 |
| 09:37:51 |
12.96 |
4 |
6765 |
卖出 |
| 09:37:54 |
12.96 |
61 |
6826 |
卖出 |
| 09:37:57 |
12.97 |
239 |
7065 |
卖出 |
| 09:38:00 |
13.01 |
1815 |
8880 |
买入 |
| 09:38:03 |
13 |
45 |
8925 |
卖出 |
| 09:38:09 |
13 |
95 |
9020 |
卖出 |
| 09:38:12 |
13.02 |
22 |
9042 |
买入 |
| 09:38:18 |
13.02 |
24 |
9066 |
买入 |
| 09:38:24 |
13.02 |
4 |
9070 |
买入 |
| 09:38:27 |
13.02 |
15 |
9085 |
买入 |
| 09:38:30 |
13.01 |
278 |
9363 |
卖出 |
| 09:38:33 |
13.02 |
51 |
9414 |
买入 |
| 09:38:36 |
13 |
1 |
9415 |
卖出 |
| 09:38:39 |
13 |
17 |
9432 |
卖出 |
| 09:38:42 |
13 |
89 |
9521 |
买入 |
| 09:38:45 |
13.02 |
514 |
10035 |
买入 |
| 09:38:48 |
13.02 |
30 |
10065 |
买入 |
| 09:38:51 |
13.01 |
30 |
10095 |
卖出 |
| 09:38:54 |
13.02 |
27 |
10122 |
买入 |
| 09:38:57 |
13.01 |
100 |
10222 |
卖出 |
| 09:39:00 |
13.01 |
47 |
10269 |
卖出 |
| 09:39:03 |
13.02 |
51 |
10320 |
买入 |
| 09:39:06 |
13.01 |
105 |
10425 |
卖出 |
| 09:39:09 |
13.01 |
49 |
10474 |
卖出 |
| 09:39:12 |
13.02 |
87 |
10561 |
买入 |
| 09:39:15 |
13.01 |
15 |
10576 |
卖出 |
| 09:39:18 |
13.02 |
119 |
10695 |
买入 |
| 09:39:24 |
13.02 |
2 |
10697 |
卖出 |
| 09:39:27 |
13 |
115 |
10812 |
卖出 |
| 09:39:30 |
12.99 |
153 |
10965 |
卖出 |
| 09:39:33 |
12.99 |
121 |
11086 |
卖出 |
| 09:39:36 |
13.01 |
270 |
11356 |
买入 |
| 09:39:39 |
12.99 |
67 |
11423 |
卖出 |
| 09:39:42 |
13.01 |
31 |
11454 |
买入 |
| 09:39:45 |
12.99 |
9 |
11463 |
卖出 |
| 09:39:51 |
13.01 |
14 |
11477 |
买入 |
| 09:39:54 |
13.01 |
19 |
11496 |
买入 |
| 09:39:57 |
13 |
87 |
11583 |
卖出 |
| 09:40:00 |
12.99 |
20 |
11603 |
卖出 |
| 09:40:03 |
12.99 |
13 |
11616 |
卖出 |
| 09:40:06 |
13 |
14 |
11630 |
买入 |
| 09:40:09 |
12.99 |
6 |
11636 |
卖出 |
| 09:40:15 |
12.99 |
31 |
11667 |
卖出 |
| 09:40:18 |
13 |
72 |
11739 |
买入 |
| 09:40:21 |
13 |
72 |
11811 |
买入 |
| 09:40:24 |
13.02 |
122 |
11933 |
买入 |
| 09:40:27 |
12.99 |
375 |
12308 |
卖出 |
| 09:40:30 |
13.02 |
267 |
12575 |
买入 |
| 09:40:36 |
13 |
13 |
12588 |
卖出 |
| 09:40:39 |
13 |
7 |
12595 |
卖出 |
| 09:40:42 |
13 |
1 |
12596 |
卖出 |
| 09:40:45 |
13.03 |
35 |
12631 |
买入 |
| 09:40:48 |
13.03 |
23 |
12654 |
买入 |
| 09:40:51 |
13.02 |
114 |
12768 |
卖出 |
| 09:40:54 |
13.01 |
33 |
12801 |
卖出 |
| 09:40:57 |
13.02 |
16 |
12817 |
买入 |
| 09:41:03 |
13.02 |
30 |
12847 |
买入 |
| 09:41:09 |
13.02 |
2 |
12849 |
买入 |
| 09:41:12 |
13.02 |
48 |
12897 |
买入 |
| 09:41:15 |
13 |
112 |
13009 |
卖出 |
| 09:41:18 |
13.01 |
64 |
13073 |
买入 |
| 09:41:21 |
13 |
10 |
13083 |
卖出 |
| 09:41:24 |
13 |
17 |
13100 |
买入 |
| 09:41:27 |
13.01 |
9 |
13109 |
买入 |
| 09:41:30 |
13.01 |
21 |
13130 |
买入 |
| 09:41:33 |
13 |
7 |
13137 |
卖出 |
| 09:41:36 |
13.01 |
1 |
13138 |
买入 |
| 09:41:45 |
13 |
13 |
13151 |
卖出 |
| 09:41:48 |
12.99 |
243 |
13394 |
卖出 |
| 09:41:51 |
12.98 |
3 |
13397 |
卖出 |
| 09:41:54 |
12.99 |
2 |
13399 |
买入 |
| 09:41:57 |
12.98 |
55 |
13454 |
卖出 |
| 09:42:00 |
12.99 |
25 |
13479 |
买入 |
| 09:42:03 |
12.98 |
57 |
13536 |
卖出 |
| 09:42:06 |
12.98 |
7 |
13543 |
卖出 |
| 09:42:09 |
12.98 |
1 |
13544 |
卖出 |
| 09:42:12 |
12.99 |
61 |
13605 |
买入 |
| 09:42:18 |
12.98 |
4 |
13609 |
卖出 |
| 09:42:24 |
12.98 |
10 |
13619 |
卖出 |
| 09:42:27 |
12.97 |
183 |
13802 |
卖出 |
| 09:42:30 |
12.99 |
43 |
13845 |
买入 |
| 09:42:33 |
12.99 |
11 |
13856 |
买入 |
| 09:42:36 |
12.99 |
53 |
13909 |
买入 |
| 09:42:39 |
12.97 |
16 |
13925 |
卖出 |
| 09:42:45 |
12.99 |
6 |
13931 |
买入 |
| 09:42:48 |
12.99 |
26 |
13957 |
买入 |
| 09:42:51 |
12.97 |
6 |
13963 |
卖出 |
| 09:42:54 |
12.99 |
8 |
13971 |
买入 |
| 09:43:00 |
12.97 |
20 |
13991 |
卖出 |
| 09:43:06 |
12.99 |
10 |
14001 |
买入 |
| 09:43:09 |
12.99 |
9 |
14010 |
买入 |
| 09:43:12 |
12.97 |
300 |
14310 |
卖出 |
| 09:43:15 |
12.98 |
2 |
14312 |
买入 |
| 09:43:18 |
12.98 |
7 |
14319 |
卖出 |
| 09:43:21 |
12.99 |
6 |
14325 |
买入 |
| 09:43:24 |
12.98 |
38 |
14363 |
买入 |
| 09:43:27 |
12.98 |
22 |
14385 |
买入 |
| 09:43:30 |
12.98 |
10 |
14395 |
买入 |
| 09:43:33 |
12.99 |
2 |
14397 |
买入 |
| 09:43:36 |
12.96 |
206 |
14603 |
卖出 |
| 09:43:39 |
12.96 |
2 |
14605 |
卖出 |
| 09:43:42 |
12.98 |
9 |
14614 |
卖出 |
| 09:43:45 |
12.98 |
2 |
14616 |
卖出 |
| 09:43:51 |
12.98 |
46 |
14662 |
卖出 |
| 09:43:54 |
12.97 |
68 |
14730 |
卖出 |
| 09:43:57 |
12.98 |
3 |
14733 |
买入 |
| 09:44:00 |
12.98 |
70 |
14803 |
买入 |
| 09:44:03 |
12.98 |
45 |
14848 |
买入 |
| 09:44:06 |
12.97 |
31 |
14879 |
卖出 |
| 09:44:09 |
12.97 |
72 |
14951 |
卖出 |
| 09:44:12 |
12.97 |
38 |
14989 |
卖出 |
| 09:44:15 |
12.99 |
931 |
15920 |
买入 |
| 09:44:18 |
13 |
252 |
16172 |
买入 |
| 09:44:24 |
12.99 |
244 |
16416 |
卖出 |
| 09:44:27 |
12.97 |
1466 |
17882 |
卖出 |
| 09:44:30 |
12.97 |
5 |
17887 |
卖出 |
| 09:44:42 |
12.97 |
5 |
17892 |
卖出 |
| 09:44:45 |
12.97 |
1 |
17893 |
卖出 |
| 09:44:48 |
12.97 |
79 |
17972 |
卖出 |
| 09:44:57 |
12.97 |
23 |
17995 |
买入 |
| 09:45:03 |
12.96 |
10 |
18005 |
卖出 |
| 09:45:06 |
12.97 |
92 |
18097 |
买入 |
| 09:45:09 |
12.96 |
1 |
18098 |
卖出 |
| 09:45:12 |
12.97 |
29 |
18127 |
买入 |
| 09:45:15 |
12.96 |
3 |
18130 |
卖出 |
| 09:45:18 |
12.96 |
23 |
18153 |
卖出 |
| 09:45:30 |
12.96 |
44 |
18197 |
卖出 |
| 09:45:33 |
12.96 |
496 |
18693 |
卖出 |
| 09:45:36 |
12.95 |
3 |
18696 |
卖出 |
| 09:45:39 |
12.95 |
5 |
18701 |
卖出 |
| 09:45:42 |
12.96 |
11 |
18712 |
买入 |
| 09:45:48 |
12.96 |
6 |
18718 |
买入 |
| 09:45:51 |
12.96 |
18 |
18736 |
买入 |
| 09:45:54 |
12.95 |
113 |
18849 |
卖出 |
| 09:45:57 |
12.95 |
126 |
18975 |
卖出 |
| 09:46:00 |
12.98 |
7 |
18982 |
买入 |
| 09:46:03 |
12.96 |
2 |
18984 |
卖出 |
| 09:46:06 |
12.97 |
2 |
18986 |
卖出 |
| 09:46:09 |
12.97 |
1 |
18987 |
卖出 |
| 09:46:12 |
12.96 |
10 |
18997 |
卖出 |
| 09:46:15 |
12.98 |
1 |
18998 |
买入 |
| 09:46:18 |
12.96 |
3 |
19001 |
卖出 |
| 09:46:21 |
12.96 |
3 |
19004 |
卖出 |
| 09:46:24 |
12.97 |
1 |
19005 |
买入 |
| 09:46:30 |
12.95 |
237 |
19242 |
卖出 |
| 09:46:36 |
12.96 |
29 |
19271 |
买入 |
| 09:46:42 |
12.96 |
1 |
19272 |
买入 |
| 09:46:45 |
12.95 |
2 |
19274 |
卖出 |
| 09:46:48 |
12.96 |
5 |
19279 |
买入 |
| 09:46:51 |
12.96 |
2 |
19281 |
买入 |
| 09:46:54 |
12.95 |
7 |
19288 |
卖出 |