云南锗业[002428]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
12.97 |
170 |
170 |
集合竞价 |
| 09:23:54 |
12.94 |
569 |
569 |
集合竞价 |
| 09:24:30 |
12.9 |
819 |
819 |
集合竞价 |
| 09:24:57 |
12.88 |
909 |
909 |
集合竞价 |
| 09:25:00 |
12.84 |
955 |
1864 |
买入 |
| 09:30:00 |
12.83 |
3 |
1867 |
卖出 |
| 09:30:03 |
12.8 |
389 |
2256 |
卖出 |
| 09:30:06 |
12.79 |
266 |
2522 |
卖出 |
| 09:30:09 |
12.82 |
67 |
2589 |
买入 |
| 09:30:12 |
12.78 |
40 |
2629 |
卖出 |
| 09:30:15 |
12.79 |
40 |
2669 |
买入 |
| 09:30:18 |
12.79 |
49 |
2718 |
卖出 |
| 09:30:21 |
12.79 |
33 |
2751 |
卖出 |
| 09:30:27 |
12.81 |
28 |
2779 |
卖出 |
| 09:30:30 |
12.83 |
40 |
2819 |
买入 |
| 09:30:33 |
12.83 |
181 |
3000 |
买入 |
| 09:30:36 |
12.82 |
16 |
3016 |
卖出 |
| 09:30:39 |
12.82 |
150 |
3166 |
卖出 |
| 09:30:42 |
12.81 |
36 |
3202 |
卖出 |
| 09:30:45 |
12.83 |
93 |
3295 |
买入 |
| 09:30:48 |
12.83 |
5 |
3300 |
买入 |
| 09:30:51 |
12.82 |
64 |
3364 |
卖出 |
| 09:30:54 |
12.83 |
7 |
3371 |
买入 |
| 09:30:57 |
12.83 |
162 |
3533 |
卖出 |
| 09:31:03 |
12.82 |
22 |
3555 |
卖出 |
| 09:31:06 |
12.82 |
90 |
3645 |
卖出 |
| 09:31:09 |
12.82 |
10 |
3655 |
卖出 |
| 09:31:12 |
12.84 |
167 |
3822 |
买入 |
| 09:31:15 |
12.85 |
198 |
4020 |
买入 |
| 09:31:18 |
12.84 |
68 |
4088 |
卖出 |
| 09:31:24 |
12.82 |
104 |
4192 |
卖出 |
| 09:31:27 |
12.86 |
10 |
4202 |
买入 |
| 09:31:30 |
12.88 |
37 |
4239 |
买入 |
| 09:31:39 |
12.88 |
2 |
4241 |
卖出 |
| 09:31:45 |
12.89 |
130 |
4371 |
买入 |
| 09:31:48 |
12.89 |
285 |
4656 |
买入 |
| 09:31:51 |
12.88 |
13 |
4669 |
卖出 |
| 09:31:54 |
12.89 |
36 |
4705 |
买入 |
| 09:31:57 |
12.87 |
5 |
4710 |
卖出 |
| 09:32:00 |
12.89 |
503 |
5213 |
买入 |
| 09:32:03 |
12.9 |
2 |
5215 |
买入 |
| 09:32:06 |
12.87 |
329 |
5544 |
卖出 |
| 09:32:09 |
12.9 |
10 |
5554 |
买入 |
| 09:32:12 |
12.9 |
33 |
5587 |
买入 |
| 09:32:15 |
12.9 |
7 |
5594 |
买入 |
| 09:32:18 |
12.88 |
62 |
5656 |
卖出 |
| 09:32:21 |
12.9 |
6 |
5662 |
买入 |
| 09:32:24 |
12.9 |
588 |
6250 |
买入 |
| 09:32:27 |
12.9 |
45 |
6295 |
卖出 |
| 09:32:30 |
12.9 |
22 |
6317 |
买入 |
| 09:32:33 |
12.9 |
12 |
6329 |
买入 |
| 09:32:36 |
12.88 |
49 |
6378 |
卖出 |
| 09:32:39 |
12.9 |
21 |
6399 |
卖出 |
| 09:32:42 |
12.91 |
21 |
6420 |
买入 |
| 09:32:45 |
12.91 |
42 |
6462 |
卖出 |
| 09:32:48 |
12.9 |
65 |
6527 |
卖出 |
| 09:32:54 |
12.9 |
49 |
6576 |
买入 |
| 09:33:00 |
12.9 |
3 |
6579 |
卖出 |
| 09:33:03 |
12.88 |
110 |
6689 |
卖出 |
| 09:33:06 |
12.88 |
31 |
6720 |
卖出 |
| 09:33:09 |
12.88 |
25 |
6745 |
买入 |
| 09:33:12 |
12.88 |
20 |
6765 |
买入 |
| 09:33:15 |
12.87 |
22 |
6787 |
卖出 |
| 09:33:18 |
12.9 |
437 |
7224 |
买入 |
| 09:33:21 |
12.88 |
11 |
7235 |
卖出 |
| 09:33:24 |
12.87 |
13 |
7248 |
卖出 |
| 09:33:27 |
12.9 |
38 |
7286 |
买入 |
| 09:33:30 |
12.9 |
32 |
7318 |
买入 |
| 09:33:33 |
12.85 |
827 |
8145 |
卖出 |
| 09:33:36 |
12.88 |
3 |
8148 |
卖出 |
| 09:33:39 |
12.9 |
16 |
8164 |
买入 |
| 09:33:45 |
12.91 |
68 |
8232 |
买入 |
| 09:33:51 |
12.9 |
13 |
8245 |
买入 |
| 09:33:54 |
12.89 |
3 |
8248 |
卖出 |
| 09:33:57 |
12.9 |
151 |
8399 |
买入 |
| 09:34:03 |
12.91 |
43 |
8442 |
买入 |
| 09:34:06 |
12.9 |
72 |
8514 |
卖出 |
| 09:34:09 |
12.9 |
26 |
8540 |
卖出 |
| 09:34:12 |
12.89 |
72 |
8612 |
卖出 |
| 09:34:15 |
12.89 |
5 |
8617 |
买入 |
| 09:34:18 |
12.88 |
15 |
8632 |
卖出 |
| 09:34:21 |
12.89 |
5 |
8637 |
买入 |
| 09:34:24 |
12.88 |
83 |
8720 |
卖出 |
| 09:34:33 |
12.9 |
223 |
8943 |
买入 |
| 09:34:36 |
12.87 |
77 |
9020 |
卖出 |
| 09:34:39 |
12.91 |
304 |
9324 |
买入 |
| 09:34:42 |
12.88 |
18 |
9342 |
卖出 |
| 09:34:45 |
12.91 |
1 |
9343 |
买入 |
| 09:34:51 |
12.89 |
14 |
9357 |
卖出 |
| 09:34:54 |
12.91 |
100 |
9457 |
买入 |
| 09:34:57 |
12.92 |
350 |
9807 |
买入 |
| 09:35:00 |
12.92 |
1 |
9808 |
买入 |
| 09:35:03 |
12.91 |
104 |
9912 |
卖出 |
| 09:35:06 |
12.91 |
19 |
9931 |
卖出 |
| 09:35:09 |
12.92 |
32 |
9963 |
买入 |
| 09:35:12 |
12.91 |
42 |
10005 |
卖出 |
| 09:35:15 |
12.92 |
114 |
10119 |
买入 |
| 09:35:18 |
12.91 |
41 |
10160 |
卖出 |
| 09:35:21 |
12.92 |
23 |
10183 |
买入 |
| 09:35:24 |
12.91 |
35 |
10218 |
卖出 |
| 09:35:27 |
12.92 |
30 |
10248 |
买入 |
| 09:35:30 |
12.91 |
24 |
10272 |
卖出 |
| 09:35:33 |
12.92 |
4 |
10276 |
买入 |
| 09:35:36 |
12.92 |
1 |
10277 |
买入 |
| 09:35:39 |
12.93 |
78 |
10355 |
买入 |
| 09:35:42 |
12.92 |
6 |
10361 |
买入 |
| 09:35:45 |
12.92 |
26 |
10387 |
买入 |
| 09:35:51 |
12.92 |
18 |
10405 |
卖出 |
| 09:35:54 |
12.93 |
106 |
10511 |
买入 |
| 09:35:57 |
12.93 |
10 |
10521 |
卖出 |
| 09:36:00 |
12.93 |
29 |
10550 |
卖出 |
| 09:36:03 |
12.94 |
135 |
10685 |
买入 |
| 09:36:06 |
12.94 |
63 |
10748 |
买入 |
| 09:36:09 |
12.95 |
171 |
10919 |
买入 |
| 09:36:12 |
12.95 |
456 |
11375 |
买入 |
| 09:36:15 |
12.98 |
414 |
11789 |
买入 |
| 09:36:18 |
12.98 |
6 |
11795 |
买入 |
| 09:36:21 |
12.99 |
54 |
11849 |
买入 |
| 09:36:24 |
12.99 |
177 |
12026 |
买入 |
| 09:36:27 |
12.99 |
67 |
12093 |
卖出 |
| 09:36:30 |
12.99 |
171 |
12264 |
卖出 |
| 09:36:33 |
12.99 |
191 |
12455 |
买入 |
| 09:36:36 |
12.99 |
256 |
12711 |
买入 |
| 09:36:39 |
13 |
264 |
12975 |
买入 |
| 09:36:42 |
13.04 |
667 |
13642 |
买入 |
| 09:36:48 |
13.05 |
251 |
13893 |
买入 |
| 09:36:51 |
13.05 |
165 |
14058 |
卖出 |
| 09:36:54 |
13.05 |
182 |
14240 |
卖出 |
| 09:36:57 |
13.08 |
635 |
14875 |
买入 |
| 09:37:00 |
13.06 |
80 |
14955 |
卖出 |
| 09:37:03 |
13.09 |
196 |
15151 |
买入 |
| 09:37:06 |
13.08 |
158 |
15309 |
买入 |
| 09:37:09 |
13.09 |
209 |
15518 |
买入 |
| 09:37:12 |
13.11 |
955 |
16473 |
买入 |
| 09:37:15 |
13.14 |
527 |
17000 |
买入 |
| 09:37:18 |
13.13 |
251 |
17251 |
卖出 |
| 09:37:21 |
13.13 |
16 |
17267 |
卖出 |
| 09:37:24 |
13.15 |
55 |
17322 |
买入 |
| 09:37:27 |
13.15 |
165 |
17487 |
卖出 |
| 09:37:30 |
13.13 |
225 |
17712 |
卖出 |
| 09:37:33 |
13.13 |
197 |
17909 |
卖出 |
| 09:37:36 |
13.12 |
247 |
18156 |
卖出 |
| 09:37:39 |
13.12 |
32 |
18188 |
买入 |
| 09:37:42 |
13.12 |
49 |
18237 |
买入 |
| 09:37:45 |
13.14 |
149 |
18386 |
买入 |
| 09:37:48 |
13.11 |
202 |
18588 |
买入 |
| 09:37:51 |
13.12 |
651 |
19239 |
卖出 |
| 09:37:54 |
13.12 |
265 |
19504 |
买入 |
| 09:37:57 |
13.12 |
332 |
19836 |
卖出 |
| 09:38:00 |
13.13 |
53 |
19889 |
买入 |
| 09:38:03 |
13.12 |
224 |
20113 |
卖出 |
| 09:38:06 |
13.13 |
126 |
20239 |
买入 |
| 09:38:09 |
13.12 |
261 |
20500 |
卖出 |
| 09:38:12 |
13.15 |
1357 |
21857 |
买入 |
| 09:38:15 |
13.17 |
1468 |
23325 |
买入 |
| 09:38:18 |
13.15 |
382 |
23707 |
卖出 |
| 09:38:21 |
13.19 |
682 |
24389 |
买入 |
| 09:38:24 |
13.18 |
504 |
24893 |
买入 |
| 09:38:27 |
13.2 |
227 |
25120 |
买入 |
| 09:38:30 |
13.19 |
412 |
25532 |
卖出 |
| 09:38:33 |
13.18 |
333 |
25865 |
卖出 |
| 09:38:36 |
13.19 |
221 |
26086 |
买入 |
| 09:38:39 |
13.19 |
225 |
26311 |
买入 |
| 09:38:42 |
13.19 |
433 |
26744 |
买入 |
| 09:38:45 |
13.18 |
891 |
27635 |
卖出 |
| 09:38:48 |
13.19 |
223 |
27858 |
买入 |
| 09:38:51 |
13.2 |
250 |
28108 |
买入 |
| 09:38:54 |
13.17 |
554 |
28662 |
卖出 |
| 09:38:57 |
13.18 |
162 |
28824 |
买入 |
| 09:39:00 |
13.19 |
61 |
28885 |
买入 |
| 09:39:03 |
13.2 |
363 |
29248 |
买入 |
| 09:39:06 |
13.21 |
756 |
30004 |
买入 |
| 09:39:09 |
13.22 |
81 |
30085 |
卖出 |
| 09:39:12 |
13.22 |
136 |
30221 |
卖出 |
| 09:39:15 |
13.25 |
116 |
30337 |
买入 |
| 09:39:18 |
13.22 |
316 |
30653 |
卖出 |
| 09:39:21 |
13.24 |
51 |
30704 |
买入 |
| 09:39:24 |
13.22 |
75 |
30779 |
卖出 |
| 09:39:27 |
13.24 |
1090 |
31869 |
买入 |
| 09:39:30 |
13.22 |
319 |
32188 |
买入 |
| 09:39:33 |
13.22 |
91 |
32279 |
买入 |
| 09:39:36 |
13.22 |
708 |
32987 |
买入 |
| 09:39:39 |
13.22 |
51 |
33038 |
卖出 |
| 09:39:42 |
13.22 |
281 |
33319 |
买入 |
| 09:39:45 |
13.21 |
227 |
33546 |
卖出 |
| 09:39:48 |
13.22 |
201 |
33747 |
买入 |
| 09:39:51 |
13.22 |
108 |
33855 |
买入 |
| 09:39:54 |
13.2 |
41 |
33896 |
卖出 |
| 09:39:57 |
13.2 |
399 |
34295 |
买入 |
| 09:40:00 |
13.21 |
111 |
34406 |
买入 |
| 09:40:03 |
13.2 |
132 |
34538 |
卖出 |
| 09:40:06 |
13.21 |
210 |
34748 |
买入 |
| 09:40:09 |
13.21 |
425 |
35173 |
买入 |
| 09:40:12 |
13.21 |
650 |
35823 |
卖出 |
| 09:40:15 |
13.2 |
42 |
35865 |
卖出 |
| 09:40:18 |
13.2 |
26 |
35891 |
买入 |
| 09:40:21 |
13.18 |
99 |
35990 |
卖出 |
| 09:40:24 |
13.17 |
33 |
36023 |
卖出 |
| 09:40:27 |
13.17 |
5 |
36028 |
卖出 |
| 09:40:30 |
13.17 |
141 |
36169 |
卖出 |
| 09:40:33 |
13.17 |
73 |
36242 |
买入 |
| 09:40:36 |
13.13 |
293 |
36535 |
卖出 |
| 09:40:39 |
13.15 |
11 |
36546 |
买入 |
| 09:40:42 |
13.12 |
176 |
36722 |
卖出 |
| 09:40:45 |
13.13 |
22 |
36744 |
买入 |
| 09:40:48 |
13.12 |
86 |
36830 |
卖出 |
| 09:40:51 |
13.12 |
127 |
36957 |
买入 |
| 09:40:54 |
13.11 |
44 |
37001 |
卖出 |
| 09:40:57 |
13.09 |
172 |
37173 |
卖出 |
| 09:41:00 |
13.08 |
269 |
37442 |
卖出 |
| 09:41:03 |
13.09 |
16 |
37458 |
买入 |
| 09:41:06 |
13.09 |
77 |
37535 |
买入 |
| 09:41:09 |
13.09 |
492 |
38027 |
买入 |
| 09:41:12 |
13.11 |
69 |
38096 |
买入 |
| 09:41:15 |
13.11 |
132 |
38228 |
买入 |
| 09:41:18 |
13.11 |
43 |
38271 |
买入 |
| 09:41:21 |
13.1 |
240 |
38511 |
卖出 |
| 09:41:24 |
13.13 |
89 |
38600 |
买入 |
| 09:41:27 |
13.12 |
70 |
38670 |
买入 |
| 09:41:30 |
13.1 |
223 |
38893 |
卖出 |
| 09:41:33 |
13.1 |
146 |
39039 |
买入 |
| 09:41:36 |
13.1 |
53 |
39092 |
买入 |
| 09:41:39 |
13.1 |
75 |
39167 |
买入 |
| 09:41:42 |
13.09 |
119 |
39286 |
卖出 |
| 09:41:45 |
13.09 |
414 |
39700 |
卖出 |
| 09:41:48 |
13.09 |
357 |
40057 |
卖出 |
| 09:41:51 |
13.09 |
320 |
40377 |
卖出 |
| 09:41:54 |
13.08 |
258 |
40635 |
卖出 |
| 09:41:57 |
13.1 |
197 |
40832 |
买入 |
| 09:42:00 |
13.1 |
32 |
40864 |
买入 |
| 09:42:03 |
13.08 |
83 |
40947 |
卖出 |
| 09:42:06 |
13.1 |
53 |
41000 |
买入 |
| 09:42:09 |
13.08 |
92 |
41092 |
卖出 |
| 09:42:12 |
13.08 |
131 |
41223 |
卖出 |
| 09:42:15 |
13.08 |
283 |
41506 |
卖出 |
| 09:42:18 |
13.1 |
7 |
41513 |
买入 |
| 09:42:21 |
13.09 |
127 |
41640 |
卖出 |
| 09:42:24 |
13.09 |
9 |
41649 |
卖出 |
| 09:42:27 |
13.09 |
67 |
41716 |
卖出 |
| 09:42:30 |
13.09 |
207 |
41923 |
卖出 |
| 09:42:33 |
13.09 |
17 |
41940 |
卖出 |
| 09:42:36 |
13.09 |
99 |
42039 |
卖出 |
| 09:42:39 |
13.09 |
25 |
42064 |
买入 |
| 09:42:42 |
13.08 |
620 |
42684 |
卖出 |
| 09:42:45 |
13.09 |
77 |
42761 |
买入 |
| 09:42:48 |
13.07 |
7 |
42768 |
卖出 |
| 09:42:54 |
13.09 |
85 |
42853 |
买入 |
| 09:42:57 |
13.08 |
390 |
43243 |
卖出 |
| 09:43:00 |
13.08 |
25 |
43268 |
卖出 |
| 09:43:03 |
13.07 |
217 |
43485 |
卖出 |
| 09:43:06 |
13.07 |
290 |
43775 |
买入 |
| 09:43:09 |
13.09 |
1 |
43776 |
买入 |
| 09:43:12 |
13.07 |
83 |
43859 |
卖出 |
| 09:43:15 |
13.07 |
62 |
43921 |
卖出 |
| 09:43:18 |
13.09 |
33 |
43954 |
买入 |
| 09:43:21 |
13.07 |
327 |
44281 |
卖出 |
| 09:43:27 |
13.09 |
21 |
44302 |
买入 |
| 09:43:30 |
13.08 |
46 |
44348 |
卖出 |
| 09:43:33 |
13.09 |
72 |
44420 |
买入 |
| 09:43:36 |
13.09 |
2 |
44422 |
买入 |
| 09:43:39 |
13.06 |
404 |
44826 |
卖出 |
| 09:43:42 |
13.06 |
91 |
44917 |
卖出 |
| 09:43:45 |
13.07 |
22 |
44939 |
买入 |
| 09:43:48 |
13.06 |
206 |
45145 |
卖出 |
| 09:43:51 |
13.06 |
13 |
45158 |
卖出 |
| 09:43:54 |
13.05 |
21 |
45179 |
卖出 |
| 09:43:57 |
13.05 |
39 |
45218 |
卖出 |
| 09:44:00 |
13.05 |
67 |
45285 |
卖出 |
| 09:44:03 |
13.05 |
66 |
45351 |
买入 |
| 09:44:06 |
13.06 |
107 |
45458 |
买入 |
| 09:44:09 |
13.05 |
70 |
45528 |
卖出 |
| 09:44:12 |
13.05 |
261 |
45789 |
卖出 |
| 09:44:15 |
13.06 |
25 |
45814 |
买入 |
| 09:44:18 |
13.05 |
7 |
45821 |
卖出 |
| 09:44:21 |
13.06 |
23 |
45844 |
买入 |
| 09:44:24 |
13.05 |
270 |
46114 |
卖出 |
| 09:44:27 |
13.05 |
13 |
46127 |
卖出 |
| 09:44:30 |
13.05 |
20 |
46147 |
卖出 |
| 09:44:33 |
13.06 |
46 |
46193 |
买入 |
| 09:44:36 |
13.05 |
16 |
46209 |
卖出 |
| 09:44:39 |
13.05 |
153 |
46362 |
卖出 |
| 09:44:42 |
13.05 |
51 |
46413 |
卖出 |
| 09:44:45 |
13.06 |
10 |
46423 |
卖出 |
| 09:44:48 |
13.06 |
47 |
46470 |
卖出 |
| 09:44:51 |
13.07 |
9 |
46479 |
买入 |
| 09:44:54 |
13.07 |
14 |
46493 |
买入 |
| 09:44:57 |
13.07 |
18 |
46511 |
买入 |
| 09:45:00 |
13.07 |
35 |
46546 |
买入 |
| 09:45:03 |
13.06 |
27 |
46573 |
卖出 |
| 09:45:06 |
13.07 |
14 |
46587 |
买入 |
| 09:45:09 |
13.05 |
539 |
47126 |
卖出 |
| 09:45:12 |
13.05 |
76 |
47202 |
卖出 |
| 09:45:15 |
13.05 |
109 |
47311 |
卖出 |
| 09:45:18 |
13.03 |
182 |
47493 |
卖出 |
| 09:45:21 |
13.05 |
169 |
47662 |
买入 |
| 09:45:30 |
13.03 |
2 |
47664 |
卖出 |
| 09:45:33 |
13.03 |
37 |
47701 |
买入 |
| 09:45:36 |
13.02 |
6 |
47707 |
卖出 |
| 09:45:39 |
13.02 |
46 |
47753 |
卖出 |
| 09:45:42 |
13.02 |
53 |
47806 |
卖出 |