五矿资本[600390]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
5.35 |
168 |
168 |
集合竞价 |
| 09:22:21 |
5.36 |
372 |
372 |
集合竞价 |
| 09:22:51 |
5.35 |
399 |
399 |
集合竞价 |
| 09:23:24 |
5.36 |
472 |
472 |
集合竞价 |
| 09:25:00 |
5.39 |
1100 |
1100 |
集合竞价 |
| 09:25:04 |
5.39 |
1100 |
2200 |
买入 |
| 09:30:03 |
5.39 |
198 |
2398 |
买入 |
| 09:30:06 |
5.38 |
29 |
2427 |
买入 |
| 09:30:09 |
5.37 |
159 |
2586 |
卖出 |
| 09:30:12 |
5.38 |
125 |
2711 |
买入 |
| 09:30:15 |
5.38 |
24 |
2735 |
买入 |
| 09:30:18 |
5.39 |
58 |
2793 |
买入 |
| 09:30:21 |
5.38 |
1353 |
4146 |
卖出 |
| 09:30:24 |
5.38 |
359 |
4505 |
买入 |
| 09:30:27 |
5.39 |
2 |
4507 |
买入 |
| 09:30:30 |
5.39 |
11 |
4518 |
卖出 |
| 09:30:33 |
5.4 |
26 |
4544 |
买入 |
| 09:30:36 |
5.4 |
42 |
4586 |
买入 |
| 09:30:39 |
5.4 |
15 |
4601 |
买入 |
| 09:30:42 |
5.4 |
44 |
4645 |
买入 |
| 09:30:45 |
5.4 |
4 |
4649 |
买入 |
| 09:30:48 |
5.41 |
160 |
4809 |
买入 |
| 09:30:51 |
5.39 |
83 |
4892 |
卖出 |
| 09:30:54 |
5.4 |
27 |
4919 |
买入 |
| 09:30:57 |
5.4 |
119 |
5038 |
买入 |
| 09:31:00 |
5.4 |
63 |
5101 |
买入 |
| 09:31:03 |
5.4 |
701 |
5802 |
买入 |
| 09:31:06 |
5.4 |
10 |
5812 |
买入 |
| 09:31:09 |
5.41 |
14 |
5826 |
买入 |
| 09:31:12 |
5.41 |
2 |
5828 |
买入 |
| 09:31:15 |
5.4 |
12 |
5840 |
卖出 |
| 09:31:18 |
5.4 |
13 |
5853 |
卖出 |
| 09:31:21 |
5.41 |
2 |
5855 |
买入 |
| 09:31:24 |
5.39 |
109 |
5964 |
卖出 |
| 09:31:27 |
5.4 |
11 |
5975 |
买入 |
| 09:31:30 |
5.4 |
225 |
6200 |
卖出 |
| 09:31:33 |
5.39 |
334 |
6534 |
卖出 |
| 09:31:36 |
5.39 |
168 |
6702 |
买入 |
| 09:31:39 |
5.4 |
2 |
6704 |
买入 |
| 09:31:42 |
5.39 |
26 |
6730 |
卖出 |
| 09:31:48 |
5.39 |
96 |
6826 |
卖出 |
| 09:31:51 |
5.39 |
141 |
6967 |
卖出 |
| 09:31:54 |
5.39 |
24 |
6991 |
买入 |
| 09:31:57 |
5.39 |
1 |
6992 |
买入 |
| 09:32:03 |
5.39 |
25 |
7017 |
买入 |
| 09:32:06 |
5.39 |
34 |
7051 |
买入 |
| 09:32:09 |
5.39 |
201 |
7252 |
买入 |
| 09:32:12 |
5.39 |
75 |
7327 |
买入 |
| 09:32:15 |
5.39 |
73 |
7400 |
买入 |
| 09:32:18 |
5.39 |
8 |
7408 |
卖出 |
| 09:32:21 |
5.39 |
55 |
7463 |
买入 |
| 09:32:24 |
5.39 |
5 |
7468 |
买入 |
| 09:32:36 |
5.38 |
9 |
7477 |
卖出 |
| 09:32:39 |
5.39 |
150 |
7627 |
买入 |
| 09:32:48 |
5.39 |
28 |
7655 |
卖出 |
| 09:32:54 |
5.39 |
142 |
7797 |
卖出 |
| 09:32:57 |
5.39 |
124 |
7921 |
卖出 |
| 09:33:03 |
5.39 |
7 |
7928 |
买入 |
| 09:33:15 |
5.4 |
102 |
8030 |
买入 |
| 09:33:18 |
5.39 |
23 |
8053 |
卖出 |
| 09:33:21 |
5.4 |
11 |
8064 |
买入 |
| 09:33:24 |
5.4 |
196 |
8260 |
买入 |
| 09:33:27 |
5.4 |
20 |
8280 |
买入 |
| 09:33:33 |
5.4 |
69 |
8349 |
买入 |
| 09:33:36 |
5.4 |
16 |
8365 |
买入 |
| 09:33:39 |
5.4 |
45 |
8410 |
买入 |
| 09:33:48 |
5.4 |
1 |
8411 |
买入 |
| 09:33:54 |
5.39 |
6 |
8417 |
卖出 |
| 09:34:03 |
5.39 |
16 |
8433 |
卖出 |
| 09:34:06 |
5.4 |
39 |
8472 |
买入 |
| 09:34:09 |
5.4 |
74 |
8546 |
买入 |
| 09:34:12 |
5.39 |
100 |
8646 |
卖出 |
| 09:34:15 |
5.39 |
77 |
8723 |
卖出 |
| 09:34:18 |
5.39 |
157 |
8880 |
卖出 |
| 09:34:21 |
5.39 |
24 |
8904 |
卖出 |
| 09:34:36 |
5.39 |
4 |
8908 |
买入 |
| 09:34:42 |
5.39 |
3 |
8911 |
买入 |
| 09:34:57 |
5.39 |
1 |
8912 |
买入 |
| 09:35:00 |
5.39 |
13 |
8925 |
买入 |
| 09:35:06 |
5.39 |
1 |
8926 |
买入 |
| 09:35:12 |
5.39 |
1 |
8927 |
买入 |
| 09:35:18 |
5.38 |
3 |
8930 |
卖出 |
| 09:35:30 |
5.38 |
1 |
8931 |
卖出 |
| 09:35:36 |
5.38 |
36 |
8967 |
卖出 |
| 09:35:39 |
5.39 |
52 |
9019 |
买入 |
| 09:35:45 |
5.38 |
32 |
9051 |
卖出 |
| 09:35:48 |
5.38 |
110 |
9161 |
卖出 |
| 09:35:54 |
5.38 |
288 |
9449 |
卖出 |
| 09:35:57 |
5.38 |
16 |
9465 |
买入 |
| 09:36:00 |
5.38 |
147 |
9612 |
买入 |
| 09:36:03 |
5.38 |
52 |
9664 |
卖出 |
| 09:36:06 |
5.38 |
87 |
9751 |
卖出 |
| 09:36:09 |
5.38 |
47 |
9798 |
买入 |
| 09:36:12 |
5.38 |
39 |
9837 |
卖出 |
| 09:36:15 |
5.38 |
634 |
10471 |
买入 |
| 09:36:18 |
5.39 |
10 |
10481 |
买入 |
| 09:36:24 |
5.38 |
70 |
10551 |
卖出 |
| 09:36:27 |
5.38 |
30 |
10581 |
卖出 |
| 09:36:30 |
5.38 |
17 |
10598 |
卖出 |
| 09:36:36 |
5.38 |
26 |
10624 |
卖出 |
| 09:36:39 |
5.39 |
12 |
10636 |
买入 |
| 09:36:42 |
5.39 |
1 |
10637 |
买入 |
| 09:36:45 |
5.39 |
380 |
11017 |
买入 |
| 09:36:54 |
5.39 |
42 |
11059 |
买入 |
| 09:36:57 |
5.39 |
1 |
11060 |
卖出 |
| 09:37:00 |
5.39 |
32 |
11092 |
卖出 |
| 09:37:03 |
5.39 |
1 |
11093 |
卖出 |
| 09:37:06 |
5.4 |
30 |
11123 |
买入 |
| 09:37:09 |
5.4 |
59 |
11182 |
买入 |
| 09:37:12 |
5.4 |
125 |
11307 |
买入 |
| 09:37:15 |
5.4 |
73 |
11380 |
买入 |
| 09:37:18 |
5.4 |
5 |
11385 |
买入 |
| 09:37:21 |
5.41 |
787 |
12172 |
买入 |
| 09:37:24 |
5.4 |
40 |
12212 |
卖出 |
| 09:37:30 |
5.41 |
40 |
12252 |
买入 |
| 09:37:36 |
5.4 |
4 |
12256 |
卖出 |
| 09:37:39 |
5.41 |
7 |
12263 |
买入 |
| 09:37:45 |
5.41 |
123 |
12386 |
买入 |
| 09:37:48 |
5.39 |
29 |
12415 |
卖出 |
| 09:38:00 |
5.4 |
38 |
12453 |
买入 |
| 09:38:06 |
5.4 |
13 |
12466 |
买入 |
| 09:38:09 |
5.4 |
94 |
12560 |
买入 |
| 09:38:12 |
5.4 |
9 |
12569 |
卖出 |
| 09:38:15 |
5.4 |
4 |
12573 |
买入 |
| 09:38:18 |
5.4 |
9 |
12582 |
卖出 |
| 09:38:21 |
5.4 |
27 |
12609 |
卖出 |
| 09:38:24 |
5.4 |
17 |
12626 |
卖出 |
| 09:38:27 |
5.4 |
17 |
12643 |
买入 |
| 09:38:30 |
5.4 |
27 |
12670 |
买入 |
| 09:38:42 |
5.4 |
1 |
12671 |
卖出 |
| 09:38:51 |
5.4 |
201 |
12872 |
卖出 |
| 09:38:54 |
5.39 |
5 |
12877 |
卖出 |
| 09:38:57 |
5.39 |
12 |
12889 |
卖出 |
| 09:39:03 |
5.39 |
5 |
12894 |
卖出 |
| 09:39:06 |
5.4 |
13 |
12907 |
买入 |
| 09:39:09 |
5.39 |
11 |
12918 |
卖出 |
| 09:39:12 |
5.39 |
1 |
12919 |
卖出 |
| 09:39:15 |
5.39 |
861 |
13780 |
卖出 |
| 09:39:18 |
5.39 |
59 |
13839 |
买入 |
| 09:39:21 |
5.39 |
36 |
13875 |
卖出 |
| 09:39:24 |
5.39 |
14 |
13889 |
卖出 |
| 09:39:27 |
5.39 |
78 |
13967 |
买入 |
| 09:39:30 |
5.39 |
48 |
14015 |
卖出 |
| 09:39:33 |
5.39 |
13 |
14028 |
卖出 |
| 09:39:36 |
5.39 |
2 |
14030 |
卖出 |
| 09:39:48 |
5.39 |
37 |
14067 |
买入 |
| 09:40:03 |
5.39 |
45 |
14112 |
买入 |
| 09:40:06 |
5.39 |
1 |
14113 |
买入 |
| 09:40:15 |
5.38 |
10 |
14123 |
卖出 |
| 09:40:18 |
5.39 |
3 |
14126 |
买入 |
| 09:40:21 |
5.39 |
1 |
14127 |
买入 |
| 09:40:24 |
5.39 |
397 |
14524 |
买入 |
| 09:40:27 |
5.39 |
16 |
14540 |
卖出 |
| 09:40:30 |
5.39 |
144 |
14684 |
买入 |
| 09:40:33 |
5.39 |
73 |
14757 |
卖出 |
| 09:40:36 |
5.39 |
10 |
14767 |
卖出 |
| 09:40:45 |
5.39 |
3 |
14770 |
卖出 |
| 09:40:48 |
5.39 |
8 |
14778 |
卖出 |
| 09:40:51 |
5.39 |
5 |
14783 |
卖出 |
| 09:40:54 |
5.39 |
9 |
14792 |
卖出 |
| 09:40:57 |
5.39 |
7 |
14799 |
卖出 |
| 09:41:00 |
5.39 |
2 |
14801 |
卖出 |
| 09:41:03 |
5.39 |
4 |
14805 |
卖出 |
| 09:41:12 |
5.39 |
32 |
14837 |
卖出 |
| 09:41:15 |
5.39 |
8 |
14845 |
卖出 |
| 09:41:18 |
5.39 |
32 |
14877 |
卖出 |
| 09:41:21 |
5.39 |
9 |
14886 |
卖出 |
| 09:41:24 |
5.4 |
52 |
14938 |
买入 |
| 09:41:27 |
5.4 |
14 |
14952 |
买入 |
| 09:41:30 |
5.4 |
16 |
14968 |
买入 |
| 09:41:33 |
5.39 |
4 |
14972 |
卖出 |
| 09:41:39 |
5.39 |
1 |
14973 |
卖出 |
| 09:41:42 |
5.39 |
8 |
14981 |
卖出 |
| 09:41:48 |
5.39 |
2 |
14983 |
卖出 |
| 09:41:51 |
5.39 |
1 |
14984 |
卖出 |
| 09:41:57 |
5.39 |
6 |
14990 |
卖出 |
| 09:42:00 |
5.39 |
3 |
14993 |
卖出 |
| 09:42:03 |
5.39 |
2 |
14995 |
卖出 |
| 09:42:06 |
5.39 |
3 |
14998 |
卖出 |
| 09:42:09 |
5.39 |
8 |
15006 |
卖出 |
| 09:42:15 |
5.39 |
1 |
15007 |
卖出 |
| 09:42:24 |
5.4 |
1 |
15008 |
买入 |
| 09:42:27 |
5.39 |
50 |
15058 |
卖出 |
| 09:42:39 |
5.39 |
12 |
15070 |
卖出 |
| 09:42:42 |
5.39 |
15 |
15085 |
卖出 |
| 09:42:51 |
5.39 |
18 |
15103 |
卖出 |
| 09:42:54 |
5.39 |
12 |
15115 |
卖出 |
| 09:42:57 |
5.39 |
12 |
15127 |
卖出 |
| 09:43:00 |
5.4 |
14 |
15141 |
买入 |
| 09:43:06 |
5.39 |
11 |
15152 |
卖出 |
| 09:43:09 |
5.39 |
11 |
15163 |
卖出 |
| 09:43:12 |
5.39 |
345 |
15508 |
卖出 |
| 09:43:15 |
5.39 |
5 |
15513 |
卖出 |
| 09:43:18 |
5.39 |
93 |
15606 |
卖出 |
| 09:43:21 |
5.4 |
14 |
15620 |
买入 |
| 09:43:24 |
5.39 |
93 |
15713 |
卖出 |
| 09:43:27 |
5.4 |
116 |
15829 |
买入 |
| 09:43:30 |
5.4 |
332 |
16161 |
买入 |
| 09:43:33 |
5.4 |
29 |
16190 |
买入 |
| 09:43:45 |
5.39 |
18 |
16208 |
卖出 |
| 09:43:48 |
5.39 |
17 |
16225 |
卖出 |
| 09:43:51 |
5.4 |
31 |
16256 |
买入 |
| 09:43:54 |
5.4 |
43 |
16299 |
买入 |
| 09:44:00 |
5.4 |
14 |
16313 |
买入 |
| 09:44:03 |
5.4 |
33 |
16346 |
买入 |
| 09:44:09 |
5.4 |
44 |
16390 |
买入 |
| 09:44:12 |
5.4 |
27 |
16417 |
买入 |
| 09:44:15 |
5.4 |
60 |
16477 |
买入 |
| 09:44:18 |
5.4 |
1 |
16478 |
买入 |
| 09:44:24 |
5.4 |
2 |
16480 |
买入 |
| 09:44:39 |
5.4 |
3 |
16483 |
买入 |
| 09:45:00 |
5.39 |
46 |
16529 |
卖出 |
| 09:45:03 |
5.41 |
2695 |
19224 |
买入 |
| 09:45:06 |
5.41 |
599 |
19823 |
买入 |
| 09:45:09 |
5.41 |
41 |
19864 |
买入 |
| 09:45:12 |
5.41 |
3 |
19867 |
买入 |
| 09:45:15 |
5.41 |
76 |
19943 |
买入 |
| 09:45:18 |
5.4 |
20 |
19963 |
卖出 |
| 09:45:21 |
5.41 |
6 |
19969 |
买入 |
| 09:45:24 |
5.41 |
38 |
20007 |
买入 |
| 09:45:36 |
5.4 |
44 |
20051 |
卖出 |
| 09:45:39 |
5.41 |
88 |
20139 |
买入 |
| 09:45:42 |
5.41 |
32 |
20171 |
买入 |
| 09:45:48 |
5.41 |
67 |
20238 |
买入 |
| 09:45:51 |
5.41 |
28 |
20266 |
买入 |
| 09:45:54 |
5.41 |
1 |
20267 |
买入 |
| 09:45:57 |
5.41 |
127 |
20394 |
买入 |
| 09:46:00 |
5.41 |
9 |
20403 |
买入 |
| 09:46:12 |
5.41 |
47 |
20450 |
买入 |
| 09:46:15 |
5.41 |
51 |
20501 |
买入 |
| 09:46:18 |
5.41 |
76 |
20577 |
买入 |
| 09:46:21 |
5.41 |
57 |
20634 |
买入 |
| 09:46:24 |
5.41 |
48 |
20682 |
买入 |
| 09:46:27 |
5.41 |
11 |
20693 |
买入 |
| 09:46:33 |
5.41 |
42 |
20735 |
买入 |
| 09:46:42 |
5.41 |
329 |
21064 |
买入 |
| 09:46:45 |
5.41 |
226 |
21290 |
卖出 |
| 09:46:48 |
5.41 |
36 |
21326 |
卖出 |
| 09:46:51 |
5.41 |
35 |
21361 |
卖出 |
| 09:46:54 |
5.41 |
34 |
21395 |
卖出 |
| 09:46:57 |
5.41 |
34 |
21429 |
卖出 |
| 09:47:00 |
5.41 |
48 |
21477 |
卖出 |
| 09:47:03 |
5.41 |
15 |
21492 |
卖出 |
| 09:47:06 |
5.41 |
49 |
21541 |
卖出 |
| 09:47:09 |
5.41 |
15 |
21556 |
卖出 |
| 09:47:12 |
5.4 |
1 |
21557 |
卖出 |
| 09:47:18 |
5.4 |
3 |
21560 |
卖出 |
| 09:47:33 |
5.41 |
1 |
21561 |
买入 |
| 09:47:36 |
5.4 |
2 |
21563 |
卖出 |
| 09:47:39 |
5.41 |
8 |
21571 |
买入 |
| 09:47:42 |
5.41 |
7 |
21578 |
卖出 |
| 09:47:45 |
5.41 |
113 |
21691 |
卖出 |
| 09:47:48 |
5.41 |
24 |
21715 |
卖出 |
| 09:47:51 |
5.41 |
41 |
21756 |
买入 |
| 09:47:54 |
5.41 |
25 |
21781 |
卖出 |
| 09:47:57 |
5.41 |
5 |
21786 |
卖出 |
| 09:48:00 |
5.42 |
2 |
21788 |
买入 |
| 09:48:03 |
5.41 |
2 |
21790 |
卖出 |
| 09:48:12 |
5.42 |
150 |
21940 |
买入 |
| 09:48:15 |
5.42 |
107 |
22047 |
买入 |
| 09:48:21 |
5.41 |
10 |
22057 |
卖出 |
| 09:48:27 |
5.42 |
866 |
22923 |
买入 |
| 09:48:30 |
5.42 |
11 |
22934 |
买入 |
| 09:48:36 |
5.42 |
100 |
23034 |
买入 |
| 09:48:48 |
5.42 |
40 |
23074 |
买入 |
| 09:48:54 |
5.42 |
551 |
23625 |
买入 |
| 09:49:00 |
5.42 |
2 |
23627 |
买入 |
| 09:49:03 |
5.41 |
20 |
23647 |
卖出 |
| 09:49:06 |
5.42 |
11 |
23658 |
买入 |
| 09:49:12 |
5.42 |
14 |
23672 |
买入 |
| 09:49:15 |
5.41 |
29 |
23701 |
卖出 |
| 09:49:18 |
5.42 |
30 |
23731 |
买入 |
| 09:49:21 |
5.42 |
55 |
23786 |
买入 |
| 09:49:36 |
5.41 |
132 |
23918 |
卖出 |
| 09:49:39 |
5.41 |
68 |
23986 |
卖出 |
| 09:49:42 |
5.41 |
2 |
23988 |
卖出 |
| 09:49:45 |
5.42 |
328 |
24316 |
买入 |
| 09:49:57 |
5.41 |
1 |
24317 |
卖出 |
| 09:50:09 |
5.41 |
2 |
24319 |
卖出 |
| 09:50:12 |
5.41 |
159 |
24478 |
卖出 |
| 09:50:18 |
5.42 |
79 |
24557 |
买入 |
| 09:50:27 |
5.42 |
50 |
24607 |
买入 |
| 09:50:33 |
5.41 |
8 |
24615 |
卖出 |
| 09:50:36 |
5.42 |
60 |
24675 |
买入 |
| 09:50:39 |
5.42 |
53 |
24728 |
买入 |
| 09:50:42 |
5.4 |
1410 |
26138 |
卖出 |
| 09:50:48 |
5.41 |
131 |
26269 |
买入 |
| 09:50:51 |
5.41 |
40 |
26309 |
买入 |
| 09:50:57 |
5.41 |
20 |
26329 |
买入 |
| 09:51:03 |
5.41 |
3 |
26332 |
买入 |
| 09:51:06 |
5.41 |
9 |
26341 |
买入 |
| 09:51:09 |
5.41 |
117 |
26458 |
买入 |
| 09:51:12 |
5.41 |
3 |
26461 |
买入 |
| 09:51:18 |
5.41 |
742 |
27203 |
买入 |
| 09:51:21 |
5.41 |
37 |
27240 |
买入 |
| 09:51:27 |
5.4 |
144 |
27384 |
卖出 |
| 09:51:30 |
5.41 |
5 |
27389 |
卖出 |
| 09:51:33 |
5.42 |
1 |
27390 |
买入 |
| 09:51:36 |
5.4 |
2 |
27392 |
卖出 |
| 09:51:39 |
5.41 |
12 |
27404 |
买入 |