五矿发展[600058]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.57 |
1 |
1 |
集合竞价 |
| 09:15:19 |
9.7 |
308 |
308 |
集合竞价 |
| 09:17:52 |
9.62 |
28 |
28 |
集合竞价 |
| 09:19:49 |
9.58 |
41 |
41 |
集合竞价 |
| 09:24:34 |
9.57 |
115 |
115 |
集合竞价 |
| 09:24:46 |
9.56 |
117 |
117 |
集合竞价 |
| 09:25:02 |
9.56 |
145 |
262 |
买入 |
| 09:30:01 |
9.53 |
19 |
281 |
卖出 |
| 09:30:04 |
9.5 |
42 |
323 |
卖出 |
| 09:30:07 |
9.5 |
169 |
492 |
卖出 |
| 09:30:10 |
9.49 |
121 |
613 |
卖出 |
| 09:30:13 |
9.51 |
30 |
643 |
卖出 |
| 09:30:16 |
9.51 |
15 |
658 |
买入 |
| 09:30:19 |
9.51 |
8 |
666 |
买入 |
| 09:30:22 |
9.52 |
9 |
675 |
买入 |
| 09:30:25 |
9.53 |
10 |
685 |
买入 |
| 09:30:28 |
9.51 |
68 |
753 |
卖出 |
| 09:30:31 |
9.51 |
10 |
763 |
卖出 |
| 09:30:34 |
9.52 |
11 |
774 |
买入 |
| 09:30:37 |
9.52 |
4 |
778 |
买入 |
| 09:30:40 |
9.51 |
29 |
807 |
卖出 |
| 09:30:43 |
9.51 |
1 |
808 |
卖出 |
| 09:30:46 |
9.51 |
107 |
915 |
卖出 |
| 09:30:49 |
9.51 |
13 |
928 |
卖出 |
| 09:30:52 |
9.52 |
2 |
930 |
卖出 |
| 09:30:55 |
9.52 |
56 |
986 |
卖出 |
| 09:30:58 |
9.51 |
20 |
1006 |
卖出 |
| 09:31:01 |
9.52 |
92 |
1098 |
买入 |
| 09:31:04 |
9.52 |
131 |
1229 |
买入 |
| 09:31:07 |
9.51 |
173 |
1402 |
卖出 |
| 09:31:10 |
9.51 |
33 |
1435 |
买入 |
| 09:31:13 |
9.52 |
50 |
1485 |
买入 |
| 09:31:16 |
9.51 |
1 |
1486 |
卖出 |
| 09:31:19 |
9.52 |
49 |
1535 |
买入 |
| 09:31:22 |
9.52 |
82 |
1617 |
买入 |
| 09:31:25 |
9.52 |
69 |
1686 |
买入 |
| 09:31:28 |
9.51 |
87 |
1773 |
卖出 |
| 09:31:31 |
9.52 |
8 |
1781 |
买入 |
| 09:31:34 |
9.52 |
34 |
1815 |
买入 |
| 09:31:37 |
9.51 |
20 |
1835 |
卖出 |
| 09:31:43 |
9.52 |
3 |
1838 |
卖出 |
| 09:31:46 |
9.51 |
32 |
1870 |
卖出 |
| 09:31:49 |
9.54 |
4 |
1874 |
买入 |
| 09:31:52 |
9.54 |
35 |
1909 |
买入 |
| 09:31:55 |
9.54 |
5 |
1914 |
买入 |
| 09:31:58 |
9.52 |
1 |
1915 |
卖出 |
| 09:32:01 |
9.54 |
21 |
1936 |
买入 |
| 09:32:04 |
9.52 |
70 |
2006 |
卖出 |
| 09:32:10 |
9.52 |
2 |
2008 |
卖出 |
| 09:32:13 |
9.52 |
2 |
2010 |
卖出 |
| 09:32:16 |
9.51 |
34 |
2044 |
卖出 |
| 09:32:19 |
9.51 |
3 |
2047 |
卖出 |
| 09:32:22 |
9.51 |
11 |
2058 |
卖出 |
| 09:32:31 |
9.51 |
17 |
2075 |
卖出 |
| 09:32:34 |
9.52 |
82 |
2157 |
买入 |
| 09:32:37 |
9.52 |
146 |
2303 |
卖出 |
| 09:32:40 |
9.52 |
12 |
2315 |
卖出 |
| 09:32:43 |
9.52 |
7 |
2322 |
买入 |
| 09:32:46 |
9.52 |
4 |
2326 |
卖出 |
| 09:32:49 |
9.53 |
11 |
2337 |
买入 |
| 09:32:52 |
9.52 |
71 |
2408 |
卖出 |
| 09:32:55 |
9.51 |
76 |
2484 |
卖出 |
| 09:33:04 |
9.51 |
35 |
2519 |
卖出 |
| 09:33:07 |
9.52 |
1 |
2520 |
买入 |
| 09:33:10 |
9.52 |
4 |
2524 |
买入 |
| 09:33:13 |
9.53 |
15 |
2539 |
买入 |
| 09:33:16 |
9.53 |
14 |
2553 |
买入 |
| 09:33:19 |
9.53 |
4 |
2557 |
买入 |
| 09:33:28 |
9.52 |
3 |
2560 |
卖出 |
| 09:33:34 |
9.52 |
111 |
2671 |
卖出 |
| 09:33:37 |
9.53 |
172 |
2843 |
买入 |
| 09:33:52 |
9.53 |
5 |
2848 |
卖出 |
| 09:33:55 |
9.53 |
1 |
2849 |
卖出 |
| 09:33:58 |
9.53 |
10 |
2859 |
卖出 |
| 09:34:04 |
9.53 |
3 |
2862 |
卖出 |
| 09:34:07 |
9.52 |
11 |
2873 |
卖出 |
| 09:34:10 |
9.52 |
2 |
2875 |
卖出 |
| 09:34:13 |
9.53 |
1 |
2876 |
买入 |
| 09:34:16 |
9.52 |
8 |
2884 |
卖出 |
| 09:34:22 |
9.52 |
7 |
2891 |
卖出 |
| 09:34:25 |
9.53 |
1 |
2892 |
买入 |
| 09:34:34 |
9.54 |
90 |
2982 |
买入 |
| 09:34:37 |
9.53 |
50 |
3032 |
卖出 |
| 09:34:40 |
9.54 |
1 |
3033 |
买入 |
| 09:34:43 |
9.54 |
1 |
3034 |
买入 |
| 09:34:46 |
9.53 |
47 |
3081 |
卖出 |
| 09:34:49 |
9.54 |
5 |
3086 |
买入 |
| 09:34:52 |
9.54 |
29 |
3115 |
买入 |
| 09:34:55 |
9.54 |
54 |
3169 |
卖出 |
| 09:34:58 |
9.53 |
33 |
3202 |
卖出 |
| 09:35:01 |
9.54 |
7 |
3209 |
买入 |
| 09:35:07 |
9.52 |
291 |
3500 |
卖出 |
| 09:35:10 |
9.53 |
2 |
3502 |
买入 |
| 09:35:16 |
9.53 |
1 |
3503 |
买入 |
| 09:35:19 |
9.52 |
8 |
3511 |
卖出 |
| 09:35:22 |
9.52 |
13 |
3524 |
买入 |
| 09:35:25 |
9.53 |
10 |
3534 |
买入 |
| 09:35:31 |
9.52 |
10 |
3544 |
卖出 |
| 09:35:34 |
9.52 |
281 |
3825 |
卖出 |
| 09:35:37 |
9.52 |
118 |
3943 |
买入 |
| 09:35:40 |
9.52 |
8 |
3951 |
买入 |
| 09:35:43 |
9.55 |
177 |
4128 |
买入 |
| 09:35:46 |
9.51 |
15 |
4143 |
卖出 |
| 09:35:52 |
9.55 |
6 |
4149 |
买入 |
| 09:36:07 |
9.55 |
19 |
4168 |
买入 |
| 09:36:10 |
9.53 |
47 |
4215 |
卖出 |
| 09:36:13 |
9.53 |
3 |
4218 |
买入 |
| 09:36:16 |
9.55 |
37 |
4255 |
买入 |
| 09:36:22 |
9.54 |
5 |
4260 |
卖出 |
| 09:36:25 |
9.55 |
76 |
4336 |
买入 |
| 09:36:28 |
9.56 |
40 |
4376 |
买入 |
| 09:36:31 |
9.56 |
2 |
4378 |
买入 |
| 09:36:37 |
9.56 |
11 |
4389 |
买入 |
| 09:36:40 |
9.56 |
117 |
4506 |
买入 |
| 09:36:43 |
9.56 |
1 |
4507 |
卖出 |
| 09:36:46 |
9.56 |
80 |
4587 |
卖出 |
| 09:36:55 |
9.56 |
1 |
4588 |
买入 |
| 09:36:58 |
9.56 |
10 |
4598 |
买入 |
| 09:37:01 |
9.56 |
29 |
4627 |
买入 |
| 09:37:13 |
9.56 |
23 |
4650 |
卖出 |
| 09:37:16 |
9.57 |
42 |
4692 |
买入 |
| 09:37:19 |
9.56 |
33 |
4725 |
卖出 |
| 09:37:22 |
9.56 |
17 |
4742 |
买入 |
| 09:37:37 |
9.56 |
5 |
4747 |
卖出 |
| 09:37:46 |
9.56 |
60 |
4807 |
卖出 |
| 09:37:49 |
9.57 |
4 |
4811 |
买入 |
| 09:37:58 |
9.57 |
9 |
4820 |
买入 |
| 09:38:01 |
9.56 |
30 |
4850 |
卖出 |
| 09:38:04 |
9.57 |
18 |
4868 |
买入 |
| 09:38:07 |
9.57 |
24 |
4892 |
买入 |
| 09:38:10 |
9.57 |
25 |
4917 |
买入 |
| 09:38:13 |
9.57 |
79 |
4996 |
买入 |
| 09:38:16 |
9.56 |
8 |
5004 |
卖出 |
| 09:38:19 |
9.57 |
7 |
5011 |
买入 |
| 09:38:22 |
9.57 |
7 |
5018 |
卖出 |
| 09:38:25 |
9.57 |
2 |
5020 |
买入 |
| 09:38:28 |
9.57 |
1 |
5021 |
买入 |
| 09:38:31 |
9.56 |
2 |
5023 |
卖出 |
| 09:38:34 |
9.56 |
27 |
5050 |
卖出 |
| 09:38:43 |
9.55 |
1 |
5051 |
卖出 |
| 09:38:46 |
9.55 |
13 |
5064 |
卖出 |
| 09:38:49 |
9.56 |
43 |
5107 |
买入 |
| 09:38:52 |
9.56 |
12 |
5119 |
卖出 |
| 09:38:55 |
9.56 |
1 |
5120 |
买入 |
| 09:38:58 |
9.55 |
8 |
5128 |
卖出 |
| 09:39:01 |
9.55 |
5 |
5133 |
卖出 |
| 09:39:04 |
9.55 |
8 |
5141 |
卖出 |
| 09:39:07 |
9.55 |
10 |
5151 |
买入 |
| 09:39:10 |
9.56 |
17 |
5168 |
买入 |
| 09:39:13 |
9.56 |
5 |
5173 |
卖出 |
| 09:39:16 |
9.57 |
26 |
5199 |
买入 |
| 09:39:19 |
9.57 |
18 |
5217 |
买入 |
| 09:39:22 |
9.57 |
33 |
5250 |
买入 |
| 09:39:25 |
9.56 |
181 |
5431 |
卖出 |
| 09:39:28 |
9.56 |
2 |
5433 |
买入 |
| 09:39:37 |
9.56 |
28 |
5461 |
买入 |
| 09:39:43 |
9.56 |
2 |
5463 |
卖出 |
| 09:39:46 |
9.55 |
21 |
5484 |
卖出 |
| 09:39:52 |
9.56 |
5 |
5489 |
卖出 |
| 09:39:55 |
9.56 |
1 |
5490 |
卖出 |
| 09:40:01 |
9.56 |
7 |
5497 |
卖出 |
| 09:40:04 |
9.56 |
15 |
5512 |
卖出 |
| 09:40:07 |
9.56 |
19 |
5531 |
卖出 |
| 09:40:10 |
9.56 |
7 |
5538 |
买入 |
| 09:40:13 |
9.57 |
42 |
5580 |
买入 |
| 09:40:16 |
9.57 |
17 |
5597 |
买入 |
| 09:40:19 |
9.58 |
25 |
5622 |
买入 |
| 09:40:22 |
9.56 |
93 |
5715 |
卖出 |
| 09:40:25 |
9.56 |
93 |
5808 |
卖出 |
| 09:40:31 |
9.58 |
14 |
5822 |
买入 |
| 09:40:37 |
9.59 |
380 |
6202 |
买入 |
| 09:40:40 |
9.59 |
38 |
6240 |
买入 |
| 09:40:46 |
9.59 |
5 |
6245 |
卖出 |
| 09:40:49 |
9.59 |
9 |
6254 |
卖出 |
| 09:40:52 |
9.59 |
4 |
6258 |
卖出 |
| 09:40:58 |
9.59 |
7 |
6265 |
买入 |
| 09:41:01 |
9.59 |
12 |
6277 |
买入 |
| 09:41:07 |
9.6 |
1 |
6278 |
买入 |
| 09:41:10 |
9.59 |
30 |
6308 |
卖出 |
| 09:41:13 |
9.59 |
3 |
6311 |
卖出 |
| 09:41:16 |
9.6 |
73 |
6384 |
买入 |
| 09:41:22 |
9.6 |
11 |
6395 |
买入 |
| 09:41:25 |
9.6 |
6 |
6401 |
买入 |
| 09:41:28 |
9.6 |
15 |
6416 |
买入 |
| 09:41:34 |
9.6 |
2 |
6418 |
买入 |
| 09:41:37 |
9.6 |
19 |
6437 |
买入 |
| 09:41:40 |
9.59 |
5 |
6442 |
卖出 |
| 09:41:43 |
9.6 |
41 |
6483 |
买入 |
| 09:41:46 |
9.59 |
16 |
6499 |
卖出 |
| 09:41:49 |
9.6 |
103 |
6602 |
买入 |
| 09:41:52 |
9.6 |
5 |
6607 |
买入 |
| 09:41:55 |
9.6 |
8 |
6615 |
买入 |
| 09:41:58 |
9.6 |
97 |
6712 |
买入 |
| 09:42:01 |
9.6 |
153 |
6865 |
买入 |
| 09:42:04 |
9.6 |
14 |
6879 |
买入 |
| 09:42:07 |
9.6 |
16 |
6895 |
买入 |
| 09:42:10 |
9.6 |
122 |
7017 |
买入 |
| 09:42:13 |
9.61 |
822 |
7839 |
买入 |
| 09:42:16 |
9.62 |
8 |
7847 |
买入 |
| 09:42:19 |
9.62 |
139 |
7986 |
买入 |
| 09:42:22 |
9.62 |
14 |
8000 |
买入 |
| 09:42:25 |
9.62 |
24 |
8024 |
买入 |
| 09:42:28 |
9.63 |
5 |
8029 |
买入 |
| 09:42:31 |
9.63 |
11 |
8040 |
买入 |
| 09:42:34 |
9.63 |
50 |
8090 |
买入 |
| 09:42:37 |
9.62 |
61 |
8151 |
卖出 |
| 09:42:40 |
9.62 |
151 |
8302 |
卖出 |
| 09:42:46 |
9.62 |
80 |
8382 |
买入 |
| 09:42:49 |
9.62 |
10 |
8392 |
买入 |
| 09:42:52 |
9.63 |
55 |
8447 |
买入 |
| 09:42:55 |
9.63 |
104 |
8551 |
买入 |
| 09:42:58 |
9.63 |
40 |
8591 |
买入 |
| 09:43:01 |
9.62 |
151 |
8742 |
卖出 |
| 09:43:04 |
9.62 |
43 |
8785 |
卖出 |
| 09:43:07 |
9.62 |
56 |
8841 |
卖出 |
| 09:43:10 |
9.62 |
1 |
8842 |
卖出 |
| 09:43:13 |
9.62 |
16 |
8858 |
买入 |
| 09:43:16 |
9.61 |
22 |
8880 |
卖出 |
| 09:43:22 |
9.61 |
1 |
8881 |
卖出 |
| 09:43:25 |
9.62 |
57 |
8938 |
买入 |
| 09:43:28 |
9.61 |
6 |
8944 |
卖出 |
| 09:43:34 |
9.61 |
20 |
8964 |
卖出 |
| 09:43:43 |
9.62 |
18 |
8982 |
买入 |
| 09:43:49 |
9.62 |
36 |
9018 |
买入 |
| 09:43:55 |
9.61 |
24 |
9042 |
卖出 |
| 09:43:58 |
9.62 |
5 |
9047 |
买入 |
| 09:44:04 |
9.62 |
72 |
9119 |
买入 |
| 09:44:07 |
9.62 |
19 |
9138 |
卖出 |
| 09:44:16 |
9.62 |
101 |
9239 |
卖出 |
| 09:44:19 |
9.63 |
15 |
9254 |
买入 |
| 09:44:22 |
9.62 |
7 |
9261 |
卖出 |
| 09:44:25 |
9.62 |
1 |
9262 |
卖出 |
| 09:44:28 |
9.62 |
4 |
9266 |
卖出 |
| 09:44:31 |
9.62 |
9 |
9275 |
买入 |
| 09:44:34 |
9.62 |
14 |
9289 |
买入 |
| 09:44:37 |
9.61 |
11 |
9300 |
卖出 |
| 09:44:46 |
9.61 |
12 |
9312 |
卖出 |
| 09:44:49 |
9.61 |
74 |
9386 |
卖出 |
| 09:45:01 |
9.61 |
43 |
9429 |
买入 |
| 09:45:04 |
9.61 |
18 |
9447 |
买入 |
| 09:45:07 |
9.61 |
105 |
9552 |
买入 |
| 09:45:10 |
9.62 |
2 |
9554 |
买入 |
| 09:45:13 |
9.62 |
1 |
9555 |
买入 |
| 09:45:22 |
9.62 |
4 |
9559 |
买入 |
| 09:45:25 |
9.62 |
1 |
9560 |
买入 |
| 09:45:28 |
9.61 |
236 |
9796 |
卖出 |
| 09:45:34 |
9.62 |
91 |
9887 |
卖出 |
| 09:45:40 |
9.62 |
10 |
9897 |
卖出 |
| 09:45:43 |
9.62 |
1 |
9898 |
卖出 |
| 09:45:49 |
9.62 |
37 |
9935 |
卖出 |
| 09:45:52 |
9.62 |
6 |
9941 |
卖出 |
| 09:45:55 |
9.62 |
28 |
9969 |
卖出 |
| 09:45:58 |
9.62 |
188 |
10157 |
买入 |
| 09:46:01 |
9.63 |
6 |
10163 |
买入 |
| 09:46:07 |
9.63 |
5 |
10168 |
买入 |
| 09:46:10 |
9.63 |
188 |
10356 |
买入 |
| 09:46:13 |
9.63 |
26 |
10382 |
买入 |
| 09:46:16 |
9.63 |
144 |
10526 |
买入 |
| 09:46:19 |
9.63 |
28 |
10554 |
买入 |
| 09:46:22 |
9.64 |
183 |
10737 |
买入 |
| 09:46:25 |
9.64 |
5 |
10742 |
买入 |
| 09:46:31 |
9.63 |
22 |
10764 |
卖出 |
| 09:46:34 |
9.63 |
20 |
10784 |
买入 |
| 09:46:37 |
9.63 |
5 |
10789 |
买入 |
| 09:46:40 |
9.63 |
23 |
10812 |
买入 |
| 09:46:43 |
9.63 |
1 |
10813 |
买入 |
| 09:46:49 |
9.63 |
2 |
10815 |
卖出 |
| 09:46:52 |
9.63 |
80 |
10895 |
卖出 |
| 09:46:55 |
9.63 |
57 |
10952 |
卖出 |
| 09:46:58 |
9.63 |
124 |
11076 |
买入 |
| 09:47:01 |
9.63 |
45 |
11121 |
买入 |
| 09:47:04 |
9.63 |
4 |
11125 |
买入 |
| 09:47:07 |
9.63 |
1 |
11126 |
买入 |
| 09:47:10 |
9.63 |
11 |
11137 |
卖出 |
| 09:47:13 |
9.64 |
2 |
11139 |
买入 |
| 09:47:16 |
9.64 |
12 |
11151 |
买入 |
| 09:47:19 |
9.63 |
34 |
11185 |
卖出 |
| 09:47:22 |
9.63 |
8 |
11193 |
卖出 |
| 09:47:25 |
9.63 |
52 |
11245 |
卖出 |
| 09:47:28 |
9.64 |
207 |
11452 |
买入 |
| 09:47:31 |
9.64 |
11 |
11463 |
买入 |
| 09:47:34 |
9.64 |
10 |
11473 |
买入 |
| 09:47:43 |
9.64 |
5 |
11478 |
买入 |
| 09:47:46 |
9.64 |
2 |
11480 |
买入 |
| 09:47:49 |
9.63 |
11 |
11491 |
卖出 |
| 09:47:52 |
9.63 |
4 |
11495 |
卖出 |
| 09:48:04 |
9.63 |
2 |
11497 |
卖出 |
| 09:48:07 |
9.64 |
10 |
11507 |
买入 |
| 09:48:10 |
9.63 |
44 |
11551 |
卖出 |
| 09:48:13 |
9.63 |
3 |
11554 |
买入 |
| 09:48:16 |
9.63 |
412 |
11966 |
买入 |
| 09:48:19 |
9.64 |
47 |
12013 |
买入 |
| 09:48:25 |
9.65 |
35 |
12048 |
买入 |
| 09:48:28 |
9.64 |
42 |
12090 |
卖出 |
| 09:48:31 |
9.65 |
23 |
12113 |
买入 |
| 09:48:34 |
9.64 |
126 |
12239 |
卖出 |
| 09:48:37 |
9.64 |
55 |
12294 |
卖出 |
| 09:48:40 |
9.65 |
496 |
12790 |
买入 |
| 09:48:43 |
9.65 |
1 |
12791 |
买入 |
| 09:48:46 |
9.64 |
10 |
12801 |
卖出 |