金瑞矿业[600714]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:15 |
14.01 |
3 |
3 |
集合竞价 |
| 09:16:15 |
13.91 |
43 |
43 |
集合竞价 |
| 09:17:18 |
14.5 |
337 |
337 |
集合竞价 |
| 09:18:27 |
14.16 |
0 |
0 |
集合竞价 |
| 09:19:03 |
13.91 |
43 |
43 |
集合竞价 |
| 09:19:27 |
14.16 |
0 |
0 |
集合竞价 |
| 09:23:15 |
14.02 |
10 |
10 |
集合竞价 |
| 09:23:54 |
14.01 |
36 |
36 |
集合竞价 |
| 09:25:00 |
14.02 |
69 |
69 |
集合竞价 |
| 09:25:05 |
14.02 |
69 |
138 |
卖出 |
| 09:30:00 |
14.01 |
8 |
146 |
卖出 |
| 09:30:03 |
14.02 |
108 |
254 |
买入 |
| 09:30:06 |
14.01 |
81 |
335 |
卖出 |
| 09:30:09 |
14 |
82 |
417 |
卖出 |
| 09:30:12 |
14.01 |
40 |
457 |
买入 |
| 09:30:15 |
14.02 |
15 |
472 |
买入 |
| 09:30:18 |
14.01 |
6 |
478 |
买入 |
| 09:30:21 |
14 |
2 |
480 |
买入 |
| 09:30:24 |
13.98 |
10 |
490 |
卖出 |
| 09:30:27 |
13.9 |
300 |
790 |
卖出 |
| 09:30:30 |
13.99 |
3 |
793 |
买入 |
| 09:30:33 |
13.98 |
3 |
796 |
卖出 |
| 09:30:36 |
13.92 |
54 |
850 |
卖出 |
| 09:30:39 |
13.92 |
9 |
859 |
买入 |
| 09:30:42 |
13.94 |
5 |
864 |
买入 |
| 09:30:45 |
13.9 |
144 |
1008 |
卖出 |
| 09:30:48 |
13.94 |
1 |
1009 |
买入 |
| 09:30:54 |
13.97 |
126 |
1135 |
买入 |
| 09:30:57 |
13.94 |
12 |
1147 |
卖出 |
| 09:31:00 |
13.97 |
7 |
1154 |
买入 |
| 09:31:03 |
13.92 |
55 |
1209 |
卖出 |
| 09:31:06 |
13.94 |
53 |
1262 |
买入 |
| 09:31:09 |
13.95 |
2 |
1264 |
买入 |
| 09:31:12 |
13.97 |
2 |
1266 |
买入 |
| 09:31:15 |
13.97 |
29 |
1295 |
买入 |
| 09:31:18 |
13.98 |
48 |
1343 |
买入 |
| 09:31:21 |
13.99 |
15 |
1358 |
买入 |
| 09:31:24 |
14 |
17 |
1375 |
卖出 |
| 09:31:27 |
14 |
25 |
1400 |
卖出 |
| 09:31:30 |
14.02 |
25 |
1425 |
买入 |
| 09:31:33 |
14.02 |
30 |
1455 |
买入 |
| 09:31:36 |
14 |
24 |
1479 |
卖出 |
| 09:31:39 |
14 |
14 |
1493 |
买入 |
| 09:31:42 |
14 |
4 |
1497 |
买入 |
| 09:31:45 |
14 |
34 |
1531 |
买入 |
| 09:31:51 |
14 |
16 |
1547 |
买入 |
| 09:31:57 |
14.02 |
5 |
1552 |
买入 |
| 09:32:00 |
14.02 |
5 |
1557 |
买入 |
| 09:32:03 |
14.01 |
9 |
1566 |
卖出 |
| 09:32:06 |
14 |
10 |
1576 |
卖出 |
| 09:32:12 |
14.02 |
10 |
1586 |
买入 |
| 09:32:15 |
13.98 |
195 |
1781 |
卖出 |
| 09:32:18 |
14 |
11 |
1792 |
买入 |
| 09:32:21 |
14 |
42 |
1834 |
买入 |
| 09:32:24 |
14 |
2 |
1836 |
买入 |
| 09:32:27 |
14 |
38 |
1874 |
卖出 |
| 09:32:30 |
14 |
68 |
1942 |
买入 |
| 09:32:33 |
14.02 |
203 |
2145 |
买入 |
| 09:32:36 |
14.02 |
46 |
2191 |
买入 |
| 09:32:39 |
14.05 |
23 |
2214 |
买入 |
| 09:32:42 |
14.02 |
6 |
2220 |
卖出 |
| 09:32:48 |
14.04 |
10 |
2230 |
卖出 |
| 09:32:51 |
14 |
46 |
2276 |
卖出 |
| 09:32:54 |
14.02 |
10 |
2286 |
买入 |
| 09:32:57 |
14 |
6 |
2292 |
卖出 |
| 09:33:00 |
14.02 |
11 |
2303 |
买入 |
| 09:33:03 |
14.02 |
51 |
2354 |
买入 |
| 09:33:06 |
14.01 |
5 |
2359 |
卖出 |
| 09:33:09 |
14.01 |
8 |
2367 |
买入 |
| 09:33:12 |
14 |
16 |
2383 |
卖出 |
| 09:33:15 |
14.01 |
4 |
2387 |
买入 |
| 09:33:21 |
14 |
10 |
2397 |
买入 |
| 09:33:24 |
13.99 |
5 |
2402 |
卖出 |
| 09:33:27 |
14 |
4 |
2406 |
买入 |
| 09:33:30 |
14 |
6 |
2412 |
买入 |
| 09:33:33 |
14 |
4 |
2416 |
买入 |
| 09:33:36 |
14 |
29 |
2445 |
卖出 |
| 09:33:39 |
13.99 |
15 |
2460 |
卖出 |
| 09:33:42 |
13.99 |
39 |
2499 |
买入 |
| 09:33:45 |
13.99 |
16 |
2515 |
卖出 |
| 09:33:48 |
13.99 |
37 |
2552 |
卖出 |
| 09:33:51 |
14.01 |
3 |
2555 |
买入 |
| 09:33:54 |
14.01 |
11 |
2566 |
买入 |
| 09:33:57 |
14 |
13 |
2579 |
卖出 |
| 09:34:00 |
14.02 |
1 |
2580 |
买入 |
| 09:34:06 |
14.01 |
74 |
2654 |
买入 |
| 09:34:09 |
14.01 |
2 |
2656 |
买入 |
| 09:34:12 |
14.01 |
1 |
2657 |
买入 |
| 09:34:15 |
14 |
3 |
2660 |
卖出 |
| 09:34:18 |
14 |
6 |
2666 |
卖出 |
| 09:34:24 |
14 |
3 |
2669 |
卖出 |
| 09:34:27 |
14.01 |
23 |
2692 |
买入 |
| 09:34:30 |
13.99 |
8 |
2700 |
卖出 |
| 09:34:39 |
13.99 |
15 |
2715 |
卖出 |
| 09:34:42 |
13.99 |
7 |
2722 |
卖出 |
| 09:34:45 |
13.99 |
2 |
2724 |
卖出 |
| 09:34:48 |
14.01 |
122 |
2846 |
买入 |
| 09:34:51 |
14.01 |
2 |
2848 |
卖出 |
| 09:34:54 |
14.01 |
17 |
2865 |
卖出 |
| 09:35:00 |
14.01 |
2 |
2867 |
卖出 |
| 09:35:03 |
14.01 |
11 |
2878 |
卖出 |
| 09:35:06 |
14.01 |
11 |
2889 |
卖出 |
| 09:35:09 |
13.99 |
13 |
2902 |
卖出 |
| 09:35:12 |
13.99 |
21 |
2923 |
卖出 |
| 09:35:21 |
13.99 |
2 |
2925 |
卖出 |
| 09:35:24 |
14.01 |
11 |
2936 |
买入 |
| 09:35:27 |
13.99 |
10 |
2946 |
卖出 |
| 09:35:33 |
14.01 |
93 |
3039 |
买入 |
| 09:35:36 |
14.01 |
1 |
3040 |
买入 |
| 09:35:45 |
14.01 |
13 |
3053 |
买入 |
| 09:35:48 |
14.01 |
24 |
3077 |
买入 |
| 09:35:51 |
14.02 |
6 |
3083 |
买入 |
| 09:36:00 |
14.01 |
11 |
3094 |
卖出 |
| 09:36:03 |
14.01 |
2 |
3096 |
买入 |
| 09:36:09 |
14.02 |
12 |
3108 |
买入 |
| 09:36:12 |
14.04 |
5 |
3113 |
买入 |
| 09:36:15 |
14.04 |
5 |
3118 |
买入 |
| 09:36:18 |
14.04 |
19 |
3137 |
买入 |
| 09:36:21 |
14.04 |
18 |
3155 |
卖出 |
| 09:36:24 |
14.04 |
10 |
3165 |
卖出 |
| 09:36:27 |
14.04 |
13 |
3178 |
卖出 |
| 09:36:30 |
14.05 |
4 |
3182 |
买入 |
| 09:36:33 |
14.05 |
11 |
3193 |
买入 |
| 09:36:42 |
14.05 |
6 |
3199 |
买入 |
| 09:36:48 |
14.05 |
6 |
3205 |
买入 |
| 09:36:54 |
14.05 |
6 |
3211 |
买入 |
| 09:36:57 |
14.06 |
6 |
3217 |
买入 |
| 09:37:06 |
14.09 |
1 |
3218 |
买入 |
| 09:37:12 |
14.06 |
21 |
3239 |
卖出 |
| 09:37:18 |
14.06 |
2 |
3241 |
买入 |
| 09:37:21 |
14.09 |
18 |
3259 |
买入 |
| 09:37:24 |
14.1 |
15 |
3274 |
买入 |
| 09:37:27 |
14.11 |
23 |
3297 |
买入 |
| 09:37:30 |
14.11 |
3 |
3300 |
买入 |
| 09:37:33 |
14.14 |
10 |
3310 |
买入 |
| 09:37:39 |
14.11 |
1 |
3311 |
卖出 |
| 09:37:42 |
14.1 |
6 |
3317 |
卖出 |
| 09:37:45 |
14.08 |
10 |
3327 |
卖出 |
| 09:37:48 |
14.08 |
4 |
3331 |
卖出 |
| 09:37:51 |
14.09 |
22 |
3353 |
买入 |
| 09:37:54 |
14.09 |
23 |
3376 |
买入 |
| 09:37:57 |
14.11 |
14 |
3390 |
买入 |
| 09:38:00 |
14.09 |
24 |
3414 |
卖出 |
| 09:38:03 |
14.11 |
15 |
3429 |
买入 |
| 09:38:06 |
14.09 |
18 |
3447 |
卖出 |
| 09:38:09 |
14.09 |
7 |
3454 |
卖出 |
| 09:38:15 |
14.1 |
11 |
3465 |
买入 |
| 09:38:18 |
14.09 |
17 |
3482 |
卖出 |
| 09:38:24 |
14.09 |
184 |
3666 |
卖出 |
| 09:38:27 |
14.08 |
4 |
3670 |
卖出 |
| 09:38:33 |
14.08 |
1 |
3671 |
买入 |
| 09:38:36 |
14.06 |
11 |
3682 |
卖出 |
| 09:38:39 |
14.06 |
7 |
3689 |
卖出 |
| 09:38:42 |
14.07 |
9 |
3698 |
买入 |
| 09:38:45 |
14.06 |
13 |
3711 |
卖出 |
| 09:38:48 |
14.06 |
39 |
3750 |
卖出 |
| 09:38:51 |
14.07 |
51 |
3801 |
买入 |
| 09:38:54 |
14.06 |
52 |
3853 |
卖出 |
| 09:38:57 |
14.06 |
5 |
3858 |
卖出 |
| 09:39:00 |
14.06 |
18 |
3876 |
卖出 |
| 09:39:06 |
14.06 |
64 |
3940 |
买入 |
| 09:39:09 |
14.07 |
8 |
3948 |
买入 |
| 09:39:12 |
14.08 |
22 |
3970 |
买入 |
| 09:39:15 |
14.09 |
14 |
3984 |
买入 |
| 09:39:18 |
14.09 |
2 |
3986 |
买入 |
| 09:39:24 |
14.08 |
5 |
3991 |
买入 |
| 09:39:27 |
14.08 |
2 |
3993 |
买入 |
| 09:39:30 |
14.1 |
26 |
4019 |
买入 |
| 09:39:42 |
14.06 |
33 |
4052 |
卖出 |
| 09:39:45 |
14.06 |
21 |
4073 |
买入 |
| 09:39:48 |
14.08 |
20 |
4093 |
买入 |
| 09:39:51 |
14.08 |
9 |
4102 |
买入 |
| 09:39:54 |
14.07 |
13 |
4115 |
卖出 |
| 09:40:00 |
14.07 |
6 |
4121 |
卖出 |
| 09:40:06 |
14.06 |
10 |
4131 |
卖出 |
| 09:40:15 |
14.1 |
14 |
4145 |
买入 |
| 09:40:18 |
14.06 |
11 |
4156 |
卖出 |
| 09:40:21 |
14.07 |
10 |
4166 |
买入 |
| 09:40:24 |
14.1 |
4 |
4170 |
买入 |
| 09:40:39 |
14.07 |
2 |
4172 |
卖出 |
| 09:40:48 |
14.06 |
14 |
4186 |
卖出 |
| 09:40:51 |
14.04 |
368 |
4554 |
卖出 |
| 09:40:54 |
14.06 |
32 |
4586 |
买入 |
| 09:41:00 |
14.04 |
5 |
4591 |
卖出 |
| 09:41:03 |
14.06 |
1 |
4592 |
买入 |
| 09:41:06 |
14.01 |
52 |
4644 |
卖出 |
| 09:41:09 |
14.02 |
4 |
4648 |
买入 |
| 09:41:12 |
14.06 |
10 |
4658 |
买入 |
| 09:41:15 |
14.02 |
7 |
4665 |
卖出 |
| 09:41:21 |
14.01 |
8 |
4673 |
卖出 |
| 09:41:24 |
14.05 |
4 |
4677 |
买入 |
| 09:41:36 |
14.01 |
16 |
4693 |
卖出 |
| 09:41:39 |
14.05 |
1 |
4694 |
买入 |
| 09:41:48 |
14.02 |
3 |
4697 |
卖出 |
| 09:41:54 |
14.02 |
5 |
4702 |
卖出 |
| 09:41:57 |
14.01 |
15 |
4717 |
卖出 |
| 09:42:00 |
14.02 |
10 |
4727 |
买入 |
| 09:42:03 |
14.02 |
1 |
4728 |
买入 |
| 09:42:06 |
14.02 |
24 |
4752 |
卖出 |
| 09:42:09 |
14.02 |
1 |
4753 |
卖出 |
| 09:42:12 |
14.02 |
18 |
4771 |
卖出 |
| 09:42:15 |
14.02 |
7 |
4778 |
卖出 |
| 09:42:18 |
14.02 |
16 |
4794 |
买入 |
| 09:42:21 |
14.02 |
32 |
4826 |
卖出 |
| 09:42:24 |
14.02 |
10 |
4836 |
买入 |
| 09:42:30 |
14.02 |
2 |
4838 |
买入 |
| 09:42:33 |
14.01 |
20 |
4858 |
卖出 |
| 09:42:39 |
14.01 |
26 |
4884 |
卖出 |
| 09:42:42 |
14.02 |
44 |
4928 |
买入 |
| 09:42:45 |
14.01 |
23 |
4951 |
卖出 |
| 09:42:48 |
14.01 |
266 |
5217 |
卖出 |
| 09:42:51 |
14 |
12 |
5229 |
卖出 |
| 09:42:54 |
14.01 |
77 |
5306 |
买入 |
| 09:42:57 |
14 |
24 |
5330 |
卖出 |
| 09:43:03 |
14 |
22 |
5352 |
卖出 |
| 09:43:06 |
14 |
10 |
5362 |
卖出 |
| 09:43:09 |
14 |
10 |
5372 |
卖出 |
| 09:43:12 |
14.01 |
10 |
5382 |
买入 |
| 09:43:15 |
14 |
46 |
5428 |
卖出 |
| 09:43:21 |
14.01 |
51 |
5479 |
买入 |
| 09:43:27 |
14.01 |
5 |
5484 |
卖出 |
| 09:43:30 |
14.02 |
11 |
5495 |
买入 |
| 09:43:33 |
14.01 |
13 |
5508 |
卖出 |
| 09:43:36 |
13.99 |
15 |
5523 |
卖出 |
| 09:43:39 |
14.01 |
1 |
5524 |
买入 |
| 09:43:42 |
13.99 |
6 |
5530 |
卖出 |
| 09:43:48 |
13.99 |
8 |
5538 |
卖出 |
| 09:43:51 |
13.99 |
4 |
5542 |
卖出 |
| 09:43:57 |
13.99 |
3 |
5545 |
卖出 |
| 09:44:03 |
13.99 |
11 |
5556 |
卖出 |
| 09:44:09 |
13.99 |
10 |
5566 |
卖出 |
| 09:44:12 |
13.99 |
87 |
5653 |
卖出 |
| 09:44:15 |
14 |
4 |
5657 |
买入 |
| 09:44:18 |
14 |
3 |
5660 |
买入 |
| 09:44:21 |
14.02 |
34 |
5694 |
买入 |
| 09:44:24 |
14.02 |
3 |
5697 |
买入 |
| 09:44:27 |
13.99 |
20 |
5717 |
卖出 |
| 09:44:31 |
13.99 |
5 |
5722 |
卖出 |
| 09:44:39 |
14 |
1 |
5723 |
卖出 |
| 09:44:54 |
14 |
10 |
5733 |
卖出 |
| 09:45:00 |
14 |
72 |
5805 |
卖出 |
| 09:45:03 |
14.02 |
155 |
5960 |
买入 |
| 09:45:06 |
14 |
41 |
6001 |
卖出 |
| 09:45:09 |
14 |
39 |
6040 |
卖出 |
| 09:45:12 |
14 |
6 |
6046 |
买入 |
| 09:45:21 |
14 |
10 |
6056 |
卖出 |
| 09:45:24 |
14.03 |
2 |
6058 |
买入 |
| 09:45:27 |
14.03 |
6 |
6064 |
买入 |
| 09:45:30 |
14.03 |
7 |
6071 |
买入 |
| 09:45:33 |
14.05 |
4 |
6075 |
买入 |
| 09:45:42 |
14.06 |
2 |
6077 |
买入 |
| 09:45:45 |
14.03 |
15 |
6092 |
卖出 |
| 09:45:48 |
14.03 |
11 |
6103 |
买入 |
| 09:45:54 |
14.05 |
33 |
6136 |
买入 |
| 09:45:57 |
14.03 |
6 |
6142 |
卖出 |
| 09:46:06 |
14.05 |
15 |
6157 |
买入 |
| 09:46:12 |
14.06 |
4 |
6161 |
买入 |
| 09:46:15 |
14.06 |
4 |
6165 |
买入 |
| 09:46:30 |
14.06 |
8 |
6173 |
买入 |
| 09:46:36 |
14.05 |
7 |
6180 |
卖出 |
| 09:46:39 |
14.06 |
5 |
6185 |
买入 |
| 09:46:42 |
14.01 |
487 |
6672 |
卖出 |
| 09:46:48 |
14.06 |
2 |
6674 |
卖出 |
| 09:46:51 |
14.07 |
8 |
6682 |
买入 |
| 09:47:00 |
14.06 |
5 |
6687 |
买入 |
| 09:47:06 |
14.1 |
16 |
6703 |
买入 |
| 09:47:09 |
14.1 |
8 |
6711 |
买入 |
| 09:47:12 |
14.1 |
43 |
6754 |
买入 |
| 09:47:18 |
14.1 |
3 |
6757 |
买入 |
| 09:47:21 |
14.11 |
94 |
6851 |
买入 |
| 09:47:33 |
14.1 |
14 |
6865 |
卖出 |
| 09:47:39 |
14.1 |
15 |
6880 |
买入 |
| 09:47:42 |
14.1 |
2 |
6882 |
买入 |
| 09:47:48 |
14.1 |
4 |
6886 |
卖出 |
| 09:47:51 |
14.09 |
2 |
6888 |
买入 |
| 09:47:57 |
14.12 |
45 |
6933 |
买入 |
| 09:48:06 |
14.12 |
19 |
6952 |
买入 |
| 09:48:21 |
14.1 |
20 |
6972 |
卖出 |
| 09:48:24 |
14.12 |
22 |
6994 |
买入 |
| 09:48:27 |
14.12 |
7 |
7001 |
卖出 |
| 09:48:30 |
14.12 |
5 |
7006 |
卖出 |
| 09:48:33 |
14.12 |
5 |
7011 |
卖出 |
| 09:48:36 |
14.13 |
3 |
7014 |
买入 |
| 09:48:39 |
14.13 |
4 |
7018 |
买入 |
| 09:48:45 |
14.12 |
13 |
7031 |
卖出 |
| 09:48:48 |
14.13 |
4 |
7035 |
买入 |
| 09:48:51 |
14.13 |
201 |
7236 |
买入 |
| 09:48:57 |
14.13 |
65 |
7301 |
卖出 |
| 09:49:00 |
14.12 |
33 |
7334 |
买入 |
| 09:49:06 |
14.12 |
11 |
7345 |
买入 |
| 09:49:09 |
14.14 |
11 |
7356 |
买入 |
| 09:49:27 |
14.13 |
20 |
7376 |
买入 |
| 09:49:30 |
14.13 |
5 |
7381 |
卖出 |
| 09:49:33 |
14.09 |
174 |
7555 |
卖出 |
| 09:50:09 |
14.1 |
6 |
7561 |
卖出 |
| 09:50:15 |
14.1 |
8 |
7569 |
卖出 |
| 09:50:18 |
14.11 |
2 |
7571 |
买入 |
| 09:50:24 |
14.12 |
1 |
7572 |
买入 |
| 09:50:27 |
14.13 |
11 |
7583 |
买入 |
| 09:50:30 |
14.15 |
106 |
7689 |
买入 |