五矿稀土[000831]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
37.02 |
11 |
11 |
集合竞价 |
| 09:15:09 |
36.8 |
342 |
342 |
集合竞价 |
| 09:15:18 |
37 |
363 |
363 |
集合竞价 |
| 09:24:30 |
36.99 |
1118 |
1118 |
集合竞价 |
| 09:24:39 |
36.96 |
1171 |
1171 |
集合竞价 |
| 09:24:48 |
36.9 |
1252 |
1252 |
集合竞价 |
| 09:25:00 |
36.9 |
1299 |
2551 |
买入 |
| 09:30:00 |
36.8 |
83 |
2634 |
卖出 |
| 09:30:03 |
36.84 |
590 |
3224 |
买入 |
| 09:30:06 |
36.86 |
208 |
3432 |
买入 |
| 09:30:09 |
36.82 |
209 |
3641 |
卖出 |
| 09:30:12 |
36.81 |
29 |
3670 |
卖出 |
| 09:30:15 |
36.81 |
87 |
3757 |
卖出 |
| 09:30:18 |
36.83 |
79 |
3836 |
买入 |
| 09:30:21 |
36.81 |
358 |
4194 |
卖出 |
| 09:30:24 |
36.81 |
159 |
4353 |
买入 |
| 09:30:27 |
36.8 |
65 |
4418 |
卖出 |
| 09:30:30 |
36.78 |
64 |
4482 |
卖出 |
| 09:30:33 |
36.77 |
29 |
4511 |
卖出 |
| 09:30:36 |
36.78 |
94 |
4605 |
买入 |
| 09:30:39 |
36.77 |
115 |
4720 |
买入 |
| 09:30:42 |
36.83 |
216 |
4936 |
买入 |
| 09:30:45 |
36.81 |
169 |
5105 |
卖出 |
| 09:30:48 |
36.81 |
142 |
5247 |
卖出 |
| 09:30:51 |
36.82 |
106 |
5353 |
买入 |
| 09:30:54 |
36.81 |
45 |
5398 |
卖出 |
| 09:30:57 |
36.86 |
93 |
5491 |
买入 |
| 09:31:00 |
36.82 |
117 |
5608 |
卖出 |
| 09:31:03 |
36.87 |
88 |
5696 |
买入 |
| 09:31:06 |
36.83 |
43 |
5739 |
卖出 |
| 09:31:09 |
36.86 |
140 |
5879 |
买入 |
| 09:31:12 |
36.83 |
55 |
5934 |
卖出 |
| 09:31:15 |
36.86 |
201 |
6135 |
买入 |
| 09:31:18 |
36.83 |
162 |
6297 |
卖出 |
| 09:31:21 |
36.86 |
40 |
6337 |
买入 |
| 09:31:24 |
36.9 |
1473 |
7810 |
买入 |
| 09:31:27 |
36.92 |
103 |
7913 |
买入 |
| 09:31:30 |
36.96 |
93 |
8006 |
买入 |
| 09:31:33 |
36.99 |
53 |
8059 |
买入 |
| 09:31:36 |
36.99 |
123 |
8182 |
买入 |
| 09:31:39 |
37 |
138 |
8320 |
买入 |
| 09:31:42 |
37 |
83 |
8403 |
买入 |
| 09:31:45 |
37.01 |
644 |
9047 |
买入 |
| 09:31:48 |
37.03 |
171 |
9218 |
买入 |
| 09:31:51 |
37.05 |
63 |
9281 |
买入 |
| 09:31:54 |
37.09 |
92 |
9373 |
买入 |
| 09:31:57 |
37.1 |
100 |
9473 |
买入 |
| 09:32:00 |
37.14 |
38 |
9511 |
买入 |
| 09:32:03 |
37.16 |
28 |
9539 |
买入 |
| 09:32:06 |
37.2 |
59 |
9598 |
买入 |
| 09:32:09 |
37.18 |
41 |
9639 |
卖出 |
| 09:32:12 |
37.17 |
370 |
10009 |
卖出 |
| 09:32:15 |
37.16 |
678 |
10687 |
卖出 |
| 09:32:18 |
37.15 |
156 |
10843 |
卖出 |
| 09:32:21 |
37.17 |
215 |
11058 |
买入 |
| 09:32:24 |
37.2 |
77 |
11135 |
买入 |
| 09:32:27 |
37.2 |
119 |
11254 |
卖出 |
| 09:32:30 |
37.19 |
86 |
11340 |
卖出 |
| 09:32:33 |
37.2 |
139 |
11479 |
买入 |
| 09:32:36 |
37.21 |
113 |
11592 |
买入 |
| 09:32:39 |
37.23 |
84 |
11676 |
买入 |
| 09:32:42 |
37.23 |
170 |
11846 |
卖出 |
| 09:32:45 |
37.25 |
136 |
11982 |
买入 |
| 09:32:48 |
37.28 |
230 |
12212 |
买入 |
| 09:32:51 |
37.29 |
103 |
12315 |
买入 |
| 09:32:54 |
37.29 |
174 |
12489 |
买入 |
| 09:32:57 |
37.3 |
217 |
12706 |
买入 |
| 09:33:00 |
37.3 |
376 |
13082 |
买入 |
| 09:33:03 |
37.32 |
519 |
13601 |
买入 |
| 09:33:06 |
37.3 |
488 |
14089 |
卖出 |
| 09:33:09 |
37.35 |
92 |
14181 |
买入 |
| 09:33:12 |
37.34 |
581 |
14762 |
卖出 |
| 09:33:15 |
37.32 |
203 |
14965 |
卖出 |
| 09:33:18 |
37.3 |
303 |
15268 |
卖出 |
| 09:33:21 |
37.24 |
357 |
15625 |
卖出 |
| 09:33:24 |
37.29 |
130 |
15755 |
买入 |
| 09:33:27 |
37.25 |
246 |
16001 |
卖出 |
| 09:33:30 |
37.2 |
156 |
16157 |
卖出 |
| 09:33:33 |
37.24 |
210 |
16367 |
买入 |
| 09:33:36 |
37.22 |
155 |
16522 |
卖出 |
| 09:33:39 |
37.23 |
125 |
16647 |
买入 |
| 09:33:42 |
37.21 |
150 |
16797 |
卖出 |
| 09:33:45 |
37.21 |
90 |
16887 |
买入 |
| 09:33:48 |
37.23 |
114 |
17001 |
买入 |
| 09:33:51 |
37.23 |
54 |
17055 |
买入 |
| 09:33:54 |
37.28 |
252 |
17307 |
买入 |
| 09:33:57 |
37.29 |
251 |
17558 |
买入 |
| 09:34:00 |
37.24 |
52 |
17610 |
卖出 |
| 09:34:03 |
37.23 |
119 |
17729 |
卖出 |
| 09:34:06 |
37.24 |
114 |
17843 |
买入 |
| 09:34:09 |
37.24 |
179 |
18022 |
卖出 |
| 09:34:12 |
37.24 |
264 |
18286 |
卖出 |
| 09:34:15 |
37.24 |
937 |
19223 |
卖出 |
| 09:34:18 |
37.19 |
654 |
19877 |
卖出 |
| 09:34:21 |
37.18 |
330 |
20207 |
卖出 |
| 09:34:24 |
37.18 |
193 |
20400 |
买入 |
| 09:34:27 |
37.17 |
104 |
20504 |
卖出 |
| 09:34:30 |
37.17 |
34 |
20538 |
买入 |
| 09:34:33 |
37.17 |
329 |
20867 |
买入 |
| 09:34:36 |
37.18 |
299 |
21166 |
买入 |
| 09:34:39 |
37.2 |
273 |
21439 |
买入 |
| 09:34:42 |
37.17 |
96 |
21535 |
卖出 |
| 09:34:45 |
37.18 |
99 |
21634 |
买入 |
| 09:34:48 |
37.17 |
87 |
21721 |
卖出 |
| 09:34:51 |
37.17 |
117 |
21838 |
卖出 |
| 09:34:54 |
37.17 |
113 |
21951 |
买入 |
| 09:34:57 |
37.21 |
585 |
22536 |
买入 |
| 09:35:00 |
37.17 |
48 |
22584 |
卖出 |
| 09:35:03 |
37.18 |
76 |
22660 |
买入 |
| 09:35:06 |
37.19 |
28 |
22688 |
买入 |
| 09:35:09 |
37.18 |
34 |
22722 |
卖出 |
| 09:35:12 |
37.19 |
268 |
22990 |
买入 |
| 09:35:15 |
37.18 |
209 |
23199 |
卖出 |
| 09:35:18 |
37.22 |
232 |
23431 |
买入 |
| 09:35:21 |
37.17 |
185 |
23616 |
卖出 |
| 09:35:24 |
37.21 |
109 |
23725 |
买入 |
| 09:35:27 |
37.19 |
26 |
23751 |
卖出 |
| 09:35:30 |
37.18 |
53 |
23804 |
卖出 |
| 09:35:33 |
37.2 |
92 |
23896 |
买入 |
| 09:35:36 |
37.17 |
343 |
24239 |
卖出 |
| 09:35:39 |
37.19 |
88 |
24327 |
买入 |
| 09:35:42 |
37.19 |
109 |
24436 |
卖出 |
| 09:35:45 |
37.18 |
54 |
24490 |
卖出 |
| 09:35:48 |
37.19 |
117 |
24607 |
买入 |
| 09:35:51 |
37.19 |
78 |
24685 |
买入 |
| 09:35:54 |
37.19 |
71 |
24756 |
卖出 |
| 09:35:57 |
37.19 |
97 |
24853 |
卖出 |
| 09:36:00 |
37.19 |
85 |
24938 |
卖出 |
| 09:36:03 |
37.19 |
209 |
25147 |
卖出 |
| 09:36:06 |
37.19 |
370 |
25517 |
卖出 |
| 09:36:09 |
37.2 |
402 |
25919 |
买入 |
| 09:36:12 |
37.2 |
312 |
26231 |
卖出 |
| 09:36:15 |
37.21 |
98 |
26329 |
买入 |
| 09:36:18 |
37.21 |
35 |
26364 |
买入 |
| 09:36:21 |
37.2 |
106 |
26470 |
卖出 |
| 09:36:24 |
37.21 |
53 |
26523 |
买入 |
| 09:36:27 |
37.21 |
92 |
26615 |
卖出 |
| 09:36:30 |
37.22 |
236 |
26851 |
买入 |
| 09:36:33 |
37.23 |
54 |
26905 |
买入 |
| 09:36:36 |
37.22 |
118 |
27023 |
卖出 |
| 09:36:39 |
37.25 |
31 |
27054 |
买入 |
| 09:36:42 |
37.23 |
101 |
27155 |
卖出 |
| 09:36:45 |
37.26 |
86 |
27241 |
买入 |
| 09:36:48 |
37.27 |
139 |
27380 |
买入 |
| 09:36:51 |
37.27 |
37 |
27417 |
卖出 |
| 09:36:54 |
37.27 |
78 |
27495 |
卖出 |
| 09:36:57 |
37.29 |
106 |
27601 |
买入 |
| 09:37:00 |
37.28 |
158 |
27759 |
卖出 |
| 09:37:03 |
37.29 |
70 |
27829 |
买入 |
| 09:37:06 |
37.29 |
104 |
27933 |
卖出 |
| 09:37:09 |
37.29 |
62 |
27995 |
买入 |
| 09:37:12 |
37.28 |
268 |
28263 |
卖出 |
| 09:37:15 |
37.24 |
118 |
28381 |
卖出 |
| 09:37:18 |
37.24 |
247 |
28628 |
卖出 |
| 09:37:21 |
37.24 |
148 |
28776 |
卖出 |
| 09:37:24 |
37.23 |
77 |
28853 |
卖出 |
| 09:37:27 |
37.25 |
513 |
29366 |
买入 |
| 09:37:30 |
37.24 |
61 |
29427 |
卖出 |
| 09:37:33 |
37.24 |
258 |
29685 |
卖出 |
| 09:37:36 |
37.24 |
207 |
29892 |
卖出 |
| 09:37:39 |
37.23 |
487 |
30379 |
卖出 |
| 09:37:42 |
37.21 |
28 |
30407 |
卖出 |
| 09:37:45 |
37.2 |
460 |
30867 |
卖出 |
| 09:37:48 |
37.2 |
172 |
31039 |
买入 |
| 09:37:51 |
37.18 |
228 |
31267 |
卖出 |
| 09:37:54 |
37.18 |
262 |
31529 |
卖出 |
| 09:37:57 |
37.16 |
68 |
31597 |
卖出 |
| 09:38:00 |
37.13 |
478 |
32075 |
卖出 |
| 09:38:03 |
37.14 |
50 |
32125 |
买入 |
| 09:38:06 |
37.11 |
248 |
32373 |
卖出 |
| 09:38:09 |
37.1 |
284 |
32657 |
卖出 |
| 09:38:12 |
37.08 |
143 |
32800 |
卖出 |
| 09:38:15 |
37.07 |
581 |
33381 |
卖出 |
| 09:38:18 |
37.07 |
71 |
33452 |
卖出 |
| 09:38:21 |
37.06 |
34 |
33486 |
卖出 |
| 09:38:24 |
37.05 |
21 |
33507 |
卖出 |
| 09:38:27 |
37.04 |
146 |
33653 |
卖出 |
| 09:38:30 |
37.04 |
126 |
33779 |
买入 |
| 09:38:33 |
37.04 |
508 |
34287 |
卖出 |
| 09:38:36 |
37.05 |
165 |
34452 |
买入 |
| 09:38:39 |
37.03 |
57 |
34509 |
卖出 |
| 09:38:42 |
37.04 |
135 |
34644 |
买入 |
| 09:38:45 |
37.02 |
135 |
34779 |
卖出 |
| 09:38:48 |
37.03 |
73 |
34852 |
买入 |
| 09:38:51 |
37.03 |
172 |
35024 |
买入 |
| 09:38:54 |
37.02 |
105 |
35129 |
卖出 |
| 09:38:57 |
37.02 |
103 |
35232 |
卖出 |
| 09:39:00 |
37.01 |
184 |
35416 |
卖出 |
| 09:39:03 |
37 |
38 |
35454 |
卖出 |
| 09:39:06 |
37 |
152 |
35606 |
卖出 |
| 09:39:09 |
37 |
71 |
35677 |
卖出 |
| 09:39:12 |
37 |
314 |
35991 |
卖出 |
| 09:39:15 |
37 |
429 |
36420 |
卖出 |
| 09:39:18 |
37 |
58 |
36478 |
卖出 |
| 09:39:21 |
37 |
7 |
36485 |
买入 |
| 09:39:24 |
36.99 |
119 |
36604 |
卖出 |
| 09:39:27 |
36.99 |
29 |
36633 |
买入 |
| 09:39:30 |
36.99 |
127 |
36760 |
买入 |
| 09:39:33 |
36.97 |
75 |
36835 |
卖出 |
| 09:39:36 |
36.97 |
36 |
36871 |
卖出 |
| 09:39:39 |
36.97 |
509 |
37380 |
卖出 |
| 09:39:42 |
36.95 |
38 |
37418 |
卖出 |
| 09:39:45 |
36.95 |
209 |
37627 |
卖出 |
| 09:39:48 |
36.95 |
54 |
37681 |
卖出 |
| 09:39:51 |
36.95 |
154 |
37835 |
卖出 |
| 09:39:54 |
36.96 |
83 |
37918 |
买入 |
| 09:39:57 |
36.95 |
192 |
38110 |
卖出 |
| 09:40:00 |
36.95 |
264 |
38374 |
卖出 |
| 09:40:03 |
36.97 |
245 |
38619 |
买入 |
| 09:40:06 |
36.97 |
59 |
38678 |
卖出 |
| 09:40:09 |
36.97 |
46 |
38724 |
卖出 |
| 09:40:12 |
37 |
344 |
39068 |
买入 |
| 09:40:15 |
37 |
83 |
39151 |
卖出 |
| 09:40:18 |
37.01 |
80 |
39231 |
买入 |
| 09:40:21 |
37.03 |
31 |
39262 |
买入 |
| 09:40:24 |
37.06 |
46 |
39308 |
买入 |
| 09:40:27 |
37.06 |
1 |
39309 |
卖出 |
| 09:40:30 |
37.07 |
143 |
39452 |
买入 |
| 09:40:33 |
37.07 |
100 |
39552 |
买入 |
| 09:40:36 |
37.08 |
15 |
39567 |
买入 |
| 09:40:39 |
37.08 |
32 |
39599 |
买入 |
| 09:40:42 |
37.08 |
71 |
39670 |
卖出 |
| 09:40:45 |
37.08 |
161 |
39831 |
买入 |
| 09:40:48 |
37.09 |
30 |
39861 |
买入 |
| 09:40:51 |
37.09 |
36 |
39897 |
卖出 |
| 09:40:54 |
37.08 |
18 |
39915 |
卖出 |
| 09:40:57 |
37.09 |
89 |
40004 |
买入 |
| 09:41:00 |
37.13 |
81 |
40085 |
买入 |
| 09:41:03 |
37.2 |
431 |
40516 |
买入 |
| 09:41:06 |
37.25 |
238 |
40754 |
买入 |
| 09:41:09 |
37.21 |
60 |
40814 |
卖出 |
| 09:41:12 |
37.14 |
40 |
40854 |
卖出 |
| 09:41:15 |
37.16 |
17 |
40871 |
买入 |
| 09:41:18 |
37.15 |
29 |
40900 |
卖出 |
| 09:41:21 |
37.15 |
128 |
41028 |
买入 |
| 09:41:24 |
37.14 |
71 |
41099 |
卖出 |
| 09:41:27 |
37.15 |
343 |
41442 |
买入 |
| 09:41:30 |
37.1 |
171 |
41613 |
卖出 |
| 09:41:33 |
37.1 |
396 |
42009 |
买入 |
| 09:41:36 |
37.13 |
61 |
42070 |
买入 |
| 09:41:39 |
37.12 |
29 |
42099 |
卖出 |
| 09:41:42 |
37.1 |
167 |
42266 |
卖出 |
| 09:41:45 |
37.1 |
361 |
42627 |
买入 |
| 09:41:48 |
37.1 |
129 |
42756 |
买入 |
| 09:41:51 |
37.11 |
48 |
42804 |
买入 |
| 09:41:54 |
37.1 |
40 |
42844 |
卖出 |
| 09:41:57 |
37.1 |
22 |
42866 |
卖出 |
| 09:42:00 |
37.1 |
121 |
42987 |
卖出 |
| 09:42:03 |
37.08 |
171 |
43158 |
卖出 |
| 09:42:06 |
37.07 |
61 |
43219 |
卖出 |
| 09:42:09 |
37.08 |
208 |
43427 |
买入 |
| 09:42:12 |
37.07 |
101 |
43528 |
卖出 |
| 09:42:15 |
37.05 |
182 |
43710 |
卖出 |
| 09:42:18 |
37.05 |
16 |
43726 |
买入 |
| 09:42:21 |
37.03 |
20 |
43746 |
卖出 |
| 09:42:24 |
37.02 |
30 |
43776 |
卖出 |
| 09:42:27 |
37.01 |
118 |
43894 |
卖出 |
| 09:42:30 |
37.01 |
76 |
43970 |
卖出 |
| 09:42:33 |
37.01 |
39 |
44009 |
买入 |
| 09:42:36 |
37 |
220 |
44229 |
卖出 |
| 09:42:39 |
37 |
171 |
44400 |
卖出 |
| 09:42:42 |
37.01 |
101 |
44501 |
买入 |
| 09:42:45 |
37 |
105 |
44606 |
卖出 |
| 09:42:48 |
37 |
105 |
44711 |
卖出 |
| 09:42:51 |
37 |
66 |
44777 |
卖出 |
| 09:42:54 |
37 |
35 |
44812 |
买入 |
| 09:42:57 |
37 |
86 |
44898 |
买入 |
| 09:43:00 |
37 |
30 |
44928 |
买入 |
| 09:43:03 |
36.99 |
73 |
45001 |
买入 |
| 09:43:06 |
36.99 |
7 |
45008 |
买入 |
| 09:43:09 |
36.98 |
99 |
45107 |
卖出 |
| 09:43:12 |
36.97 |
15 |
45122 |
卖出 |
| 09:43:15 |
36.98 |
26 |
45148 |
买入 |
| 09:43:18 |
36.98 |
21 |
45169 |
买入 |
| 09:43:21 |
36.97 |
97 |
45266 |
卖出 |
| 09:43:24 |
36.97 |
50 |
45316 |
卖出 |
| 09:43:27 |
36.97 |
113 |
45429 |
卖出 |
| 09:43:30 |
36.97 |
104 |
45533 |
买入 |
| 09:43:33 |
36.96 |
5 |
45538 |
卖出 |
| 09:43:36 |
36.96 |
75 |
45613 |
卖出 |
| 09:43:39 |
36.97 |
79 |
45692 |
买入 |
| 09:43:42 |
36.97 |
75 |
45767 |
买入 |
| 09:43:45 |
36.97 |
219 |
45986 |
买入 |
| 09:43:48 |
36.97 |
106 |
46092 |
买入 |
| 09:43:51 |
36.98 |
209 |
46301 |
买入 |
| 09:43:54 |
36.98 |
321 |
46622 |
卖出 |
| 09:43:57 |
36.98 |
625 |
47247 |
卖出 |
| 09:44:00 |
36.99 |
98 |
47345 |
买入 |
| 09:44:03 |
37 |
20 |
47365 |
买入 |
| 09:44:06 |
37.01 |
41 |
47406 |
买入 |
| 09:44:09 |
37.03 |
209 |
47615 |
买入 |
| 09:44:12 |
37.05 |
29 |
47644 |
买入 |
| 09:44:15 |
37.05 |
29 |
47673 |
买入 |
| 09:44:18 |
37.07 |
21 |
47694 |
买入 |
| 09:44:21 |
37.07 |
15 |
47709 |
买入 |
| 09:44:24 |
37.08 |
79 |
47788 |
买入 |
| 09:44:27 |
37.08 |
21 |
47809 |
买入 |
| 09:44:30 |
37.08 |
27 |
47836 |
卖出 |
| 09:44:33 |
37.08 |
36 |
47872 |
买入 |
| 09:44:36 |
37.08 |
32 |
47904 |
买入 |