云南铜业[000878]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.05 |
15 |
15 |
集合竞价 |
| 09:15:18 |
13.06 |
43 |
43 |
集合竞价 |
| 09:21:39 |
13.08 |
205 |
205 |
集合竞价 |
| 09:24:48 |
13.06 |
646 |
646 |
集合竞价 |
| 09:25:00 |
13.06 |
886 |
1532 |
买入 |
| 09:30:00 |
13.05 |
168 |
1700 |
卖出 |
| 09:30:03 |
13.01 |
222 |
1922 |
卖出 |
| 09:30:06 |
13.03 |
92 |
2014 |
买入 |
| 09:30:09 |
13.01 |
83 |
2097 |
卖出 |
| 09:30:12 |
13.01 |
202 |
2299 |
卖出 |
| 09:30:15 |
13.01 |
120 |
2419 |
买入 |
| 09:30:18 |
12.99 |
22 |
2441 |
卖出 |
| 09:30:21 |
12.99 |
9 |
2450 |
卖出 |
| 09:30:24 |
12.99 |
107 |
2557 |
卖出 |
| 09:30:27 |
12.99 |
39 |
2596 |
卖出 |
| 09:30:30 |
12.98 |
17 |
2613 |
卖出 |
| 09:30:33 |
12.98 |
66 |
2679 |
卖出 |
| 09:30:36 |
12.98 |
196 |
2875 |
卖出 |
| 09:30:39 |
12.98 |
21 |
2896 |
卖出 |
| 09:30:42 |
13 |
191 |
3087 |
买入 |
| 09:30:45 |
13.01 |
2 |
3089 |
买入 |
| 09:30:51 |
12.98 |
11 |
3100 |
卖出 |
| 09:30:54 |
13 |
18 |
3118 |
买入 |
| 09:30:57 |
13 |
17 |
3135 |
买入 |
| 09:31:00 |
12.98 |
86 |
3221 |
卖出 |
| 09:31:03 |
12.97 |
75 |
3296 |
卖出 |
| 09:31:06 |
12.98 |
29 |
3325 |
买入 |
| 09:31:09 |
12.99 |
41 |
3366 |
买入 |
| 09:31:12 |
12.98 |
7 |
3373 |
卖出 |
| 09:31:15 |
12.99 |
108 |
3481 |
买入 |
| 09:31:18 |
13.01 |
98 |
3579 |
买入 |
| 09:31:21 |
13.01 |
21 |
3600 |
买入 |
| 09:31:24 |
12.99 |
44 |
3644 |
卖出 |
| 09:31:27 |
13.01 |
54 |
3698 |
买入 |
| 09:31:30 |
12.99 |
55 |
3753 |
卖出 |
| 09:31:33 |
12.98 |
48 |
3801 |
卖出 |
| 09:31:36 |
12.98 |
60 |
3861 |
卖出 |
| 09:31:39 |
12.99 |
25 |
3886 |
买入 |
| 09:31:42 |
12.99 |
78 |
3964 |
卖出 |
| 09:31:45 |
12.99 |
15 |
3979 |
卖出 |
| 09:31:48 |
12.99 |
56 |
4035 |
卖出 |
| 09:31:51 |
13 |
9 |
4044 |
买入 |
| 09:31:54 |
13 |
160 |
4204 |
买入 |
| 09:31:57 |
13 |
57 |
4261 |
卖出 |
| 09:32:00 |
13 |
28 |
4289 |
卖出 |
| 09:32:03 |
13.02 |
39 |
4328 |
买入 |
| 09:32:06 |
13 |
59 |
4387 |
卖出 |
| 09:32:09 |
12.99 |
124 |
4511 |
卖出 |
| 09:32:12 |
13 |
32 |
4543 |
买入 |
| 09:32:15 |
12.99 |
83 |
4626 |
卖出 |
| 09:32:18 |
13 |
72 |
4698 |
买入 |
| 09:32:21 |
13 |
4 |
4702 |
卖出 |
| 09:32:27 |
12.99 |
20 |
4722 |
卖出 |
| 09:32:30 |
12.99 |
9 |
4731 |
卖出 |
| 09:32:33 |
12.99 |
20 |
4751 |
卖出 |
| 09:32:36 |
13 |
57 |
4808 |
买入 |
| 09:32:39 |
13 |
5 |
4813 |
买入 |
| 09:32:42 |
13 |
8 |
4821 |
买入 |
| 09:32:45 |
13.02 |
22 |
4843 |
买入 |
| 09:32:48 |
13.04 |
226 |
5069 |
买入 |
| 09:32:51 |
13.01 |
7 |
5076 |
卖出 |
| 09:32:54 |
13 |
11 |
5087 |
卖出 |
| 09:32:57 |
13 |
189 |
5276 |
卖出 |
| 09:33:00 |
13 |
278 |
5554 |
卖出 |
| 09:33:03 |
13.02 |
42 |
5596 |
买入 |
| 09:33:06 |
13.04 |
25 |
5621 |
买入 |
| 09:33:09 |
13.03 |
32 |
5653 |
卖出 |
| 09:33:12 |
13.03 |
34 |
5687 |
卖出 |
| 09:33:15 |
13.04 |
13 |
5700 |
买入 |
| 09:33:18 |
13.05 |
260 |
5960 |
买入 |
| 09:33:21 |
13.05 |
45 |
6005 |
买入 |
| 09:33:24 |
13.05 |
142 |
6147 |
买入 |
| 09:33:27 |
13.05 |
67 |
6214 |
买入 |
| 09:33:30 |
13.05 |
25 |
6239 |
买入 |
| 09:33:33 |
13.04 |
68 |
6307 |
卖出 |
| 09:33:36 |
13.04 |
111 |
6418 |
卖出 |
| 09:33:39 |
13.03 |
34 |
6452 |
卖出 |
| 09:33:42 |
13.04 |
9 |
6461 |
买入 |
| 09:33:45 |
13.01 |
7 |
6468 |
卖出 |
| 09:33:48 |
13.04 |
11 |
6479 |
买入 |
| 09:33:51 |
13.03 |
6 |
6485 |
卖出 |
| 09:34:00 |
13.01 |
82 |
6567 |
卖出 |
| 09:34:03 |
13.01 |
12 |
6579 |
卖出 |
| 09:34:06 |
13.02 |
18 |
6597 |
买入 |
| 09:34:09 |
13.01 |
36 |
6633 |
卖出 |
| 09:34:12 |
13.01 |
81 |
6714 |
买入 |
| 09:34:15 |
13 |
836 |
7550 |
卖出 |
| 09:34:18 |
13 |
35 |
7585 |
买入 |
| 09:34:24 |
12.99 |
6 |
7591 |
买入 |
| 09:34:27 |
12.99 |
10 |
7601 |
买入 |
| 09:34:30 |
12.96 |
308 |
7909 |
卖出 |
| 09:34:33 |
12.97 |
22 |
7931 |
买入 |
| 09:34:36 |
12.97 |
9 |
7940 |
卖出 |
| 09:34:42 |
12.97 |
13 |
7953 |
卖出 |
| 09:34:45 |
12.97 |
24 |
7977 |
卖出 |
| 09:34:48 |
12.97 |
13 |
7990 |
卖出 |
| 09:34:51 |
12.96 |
2 |
7992 |
卖出 |
| 09:34:54 |
12.95 |
256 |
8248 |
卖出 |
| 09:34:57 |
12.95 |
374 |
8622 |
卖出 |
| 09:35:00 |
12.95 |
251 |
8873 |
卖出 |
| 09:35:03 |
12.97 |
10 |
8883 |
买入 |
| 09:35:06 |
12.97 |
32 |
8915 |
买入 |
| 09:35:09 |
12.95 |
317 |
9232 |
卖出 |
| 09:35:12 |
12.95 |
4 |
9236 |
卖出 |
| 09:35:15 |
12.95 |
21 |
9257 |
卖出 |
| 09:35:21 |
12.95 |
3 |
9260 |
卖出 |
| 09:35:24 |
12.95 |
25 |
9285 |
卖出 |
| 09:35:27 |
12.98 |
30 |
9315 |
买入 |
| 09:35:30 |
12.97 |
10 |
9325 |
买入 |
| 09:35:33 |
12.97 |
9 |
9334 |
买入 |
| 09:35:36 |
12.97 |
4 |
9338 |
卖出 |
| 09:35:39 |
12.98 |
9 |
9347 |
买入 |
| 09:35:42 |
12.98 |
35 |
9382 |
买入 |
| 09:35:45 |
12.98 |
20 |
9402 |
买入 |
| 09:35:48 |
12.98 |
5 |
9407 |
买入 |
| 09:35:51 |
12.97 |
30 |
9437 |
卖出 |
| 09:35:54 |
12.98 |
20 |
9457 |
买入 |
| 09:35:57 |
12.98 |
57 |
9514 |
买入 |
| 09:36:03 |
12.96 |
248 |
9762 |
卖出 |
| 09:36:06 |
12.98 |
94 |
9856 |
买入 |
| 09:36:09 |
12.98 |
3 |
9859 |
买入 |
| 09:36:12 |
12.97 |
1 |
9860 |
卖出 |
| 09:36:15 |
12.97 |
27 |
9887 |
卖出 |
| 09:36:21 |
12.96 |
4 |
9891 |
卖出 |
| 09:36:24 |
12.96 |
42 |
9933 |
卖出 |
| 09:36:27 |
12.96 |
33 |
9966 |
卖出 |
| 09:36:30 |
12.96 |
26 |
9992 |
卖出 |
| 09:36:33 |
12.96 |
52 |
10044 |
卖出 |
| 09:36:36 |
12.96 |
159 |
10203 |
卖出 |
| 09:36:39 |
12.96 |
88 |
10291 |
买入 |
| 09:36:42 |
12.95 |
23 |
10314 |
卖出 |
| 09:36:48 |
12.96 |
28 |
10342 |
买入 |
| 09:36:51 |
12.95 |
25 |
10367 |
卖出 |
| 09:36:54 |
12.96 |
44 |
10411 |
买入 |
| 09:36:57 |
12.95 |
62 |
10473 |
卖出 |
| 09:37:00 |
12.95 |
274 |
10747 |
卖出 |
| 09:37:03 |
12.95 |
131 |
10878 |
卖出 |
| 09:37:06 |
12.95 |
22 |
10900 |
买入 |
| 09:37:09 |
12.94 |
45 |
10945 |
卖出 |
| 09:37:12 |
12.94 |
121 |
11066 |
卖出 |
| 09:37:15 |
12.94 |
46 |
11112 |
买入 |
| 09:37:18 |
12.94 |
57 |
11169 |
买入 |
| 09:37:21 |
12.94 |
18 |
11187 |
买入 |
| 09:37:24 |
12.94 |
543 |
11730 |
买入 |
| 09:37:30 |
12.94 |
20 |
11750 |
卖出 |
| 09:37:33 |
12.94 |
10 |
11760 |
卖出 |
| 09:37:36 |
12.94 |
50 |
11810 |
卖出 |
| 09:37:39 |
12.96 |
88 |
11898 |
买入 |
| 09:37:42 |
12.94 |
12 |
11910 |
买入 |
| 09:37:45 |
12.94 |
30 |
11940 |
买入 |
| 09:37:48 |
12.93 |
80 |
12020 |
卖出 |
| 09:37:51 |
12.94 |
4 |
12024 |
买入 |
| 09:37:54 |
12.94 |
132 |
12156 |
买入 |
| 09:37:57 |
12.93 |
33 |
12189 |
卖出 |
| 09:38:00 |
12.93 |
245 |
12434 |
卖出 |
| 09:38:03 |
12.92 |
191 |
12625 |
卖出 |
| 09:38:06 |
12.92 |
39 |
12664 |
卖出 |
| 09:38:09 |
12.92 |
151 |
12815 |
卖出 |
| 09:38:12 |
12.91 |
36 |
12851 |
卖出 |
| 09:38:15 |
12.91 |
50 |
12901 |
卖出 |
| 09:38:18 |
12.92 |
72 |
12973 |
买入 |
| 09:38:21 |
12.91 |
11 |
12984 |
卖出 |
| 09:38:24 |
12.92 |
219 |
13203 |
买入 |
| 09:38:27 |
12.92 |
88 |
13291 |
卖出 |
| 09:38:30 |
12.91 |
42 |
13333 |
卖出 |
| 09:38:33 |
12.92 |
268 |
13601 |
买入 |
| 09:38:36 |
12.92 |
55 |
13656 |
卖出 |
| 09:38:39 |
12.92 |
86 |
13742 |
卖出 |
| 09:38:42 |
12.92 |
46 |
13788 |
买入 |
| 09:38:45 |
12.91 |
411 |
14199 |
卖出 |
| 09:38:48 |
12.91 |
6 |
14205 |
卖出 |
| 09:38:51 |
12.92 |
17 |
14222 |
买入 |
| 09:38:57 |
12.93 |
12 |
14234 |
买入 |
| 09:39:00 |
12.93 |
1 |
14235 |
买入 |
| 09:39:03 |
12.93 |
55 |
14290 |
买入 |
| 09:39:06 |
12.93 |
6 |
14296 |
买入 |
| 09:39:09 |
12.93 |
42 |
14338 |
卖出 |
| 09:39:18 |
12.94 |
6 |
14344 |
买入 |
| 09:39:21 |
12.93 |
70 |
14414 |
卖出 |
| 09:39:24 |
12.94 |
138 |
14552 |
买入 |
| 09:39:27 |
12.94 |
48 |
14600 |
卖出 |
| 09:39:30 |
12.94 |
28 |
14628 |
卖出 |
| 09:39:33 |
12.94 |
10 |
14638 |
卖出 |
| 09:39:36 |
12.95 |
5 |
14643 |
买入 |
| 09:39:42 |
12.94 |
5 |
14648 |
卖出 |
| 09:39:48 |
12.95 |
3 |
14651 |
买入 |
| 09:39:57 |
12.95 |
5 |
14656 |
买入 |
| 09:40:00 |
12.95 |
12 |
14668 |
买入 |
| 09:40:03 |
12.95 |
14 |
14682 |
买入 |
| 09:40:06 |
12.95 |
43 |
14725 |
买入 |
| 09:40:09 |
12.95 |
11 |
14736 |
买入 |
| 09:40:12 |
12.95 |
10 |
14746 |
卖出 |
| 09:40:15 |
12.96 |
23 |
14769 |
买入 |
| 09:40:18 |
12.97 |
63 |
14832 |
买入 |
| 09:40:21 |
12.94 |
1 |
14833 |
卖出 |
| 09:40:24 |
12.96 |
3 |
14836 |
买入 |
| 09:40:27 |
12.95 |
196 |
15032 |
卖出 |
| 09:40:30 |
12.98 |
12 |
15044 |
买入 |
| 09:40:33 |
12.95 |
12 |
15056 |
卖出 |
| 09:40:36 |
12.95 |
6 |
15062 |
卖出 |
| 09:40:39 |
12.95 |
2 |
15064 |
卖出 |
| 09:40:42 |
12.95 |
9 |
15073 |
卖出 |
| 09:40:45 |
12.95 |
14 |
15087 |
卖出 |
| 09:40:48 |
12.95 |
8 |
15095 |
卖出 |
| 09:40:51 |
12.95 |
7 |
15102 |
卖出 |
| 09:40:54 |
12.96 |
14 |
15116 |
买入 |
| 09:40:57 |
12.95 |
21 |
15137 |
卖出 |
| 09:41:00 |
12.96 |
121 |
15258 |
买入 |
| 09:41:03 |
12.98 |
29 |
15287 |
买入 |
| 09:41:06 |
12.98 |
38 |
15325 |
买入 |
| 09:41:09 |
12.97 |
7 |
15332 |
卖出 |
| 09:41:12 |
12.97 |
23 |
15355 |
买入 |
| 09:41:15 |
12.96 |
23 |
15378 |
卖出 |
| 09:41:18 |
12.96 |
11 |
15389 |
卖出 |
| 09:41:21 |
12.96 |
13 |
15402 |
卖出 |
| 09:41:24 |
12.96 |
6 |
15408 |
卖出 |
| 09:41:27 |
12.96 |
12 |
15420 |
卖出 |
| 09:41:30 |
12.96 |
12 |
15432 |
卖出 |
| 09:41:33 |
12.96 |
11 |
15443 |
买入 |
| 09:41:36 |
12.96 |
20 |
15463 |
卖出 |
| 09:41:39 |
12.96 |
2 |
15465 |
卖出 |
| 09:41:42 |
12.96 |
10 |
15475 |
卖出 |
| 09:41:48 |
12.95 |
2 |
15477 |
卖出 |
| 09:41:51 |
12.95 |
14 |
15491 |
卖出 |
| 09:41:54 |
12.95 |
3 |
15494 |
卖出 |
| 09:41:57 |
12.95 |
2 |
15496 |
卖出 |
| 09:42:00 |
12.95 |
1 |
15497 |
卖出 |
| 09:42:03 |
12.95 |
216 |
15713 |
卖出 |
| 09:42:06 |
12.95 |
71 |
15784 |
卖出 |
| 09:42:09 |
12.94 |
6 |
15790 |
卖出 |
| 09:42:12 |
12.93 |
249 |
16039 |
卖出 |
| 09:42:15 |
12.93 |
199 |
16238 |
卖出 |
| 09:42:18 |
12.92 |
12 |
16250 |
卖出 |
| 09:42:21 |
12.92 |
14 |
16264 |
卖出 |
| 09:42:24 |
12.92 |
15 |
16279 |
卖出 |
| 09:42:27 |
12.92 |
2 |
16281 |
卖出 |
| 09:42:30 |
12.92 |
9 |
16290 |
卖出 |
| 09:42:33 |
12.92 |
22 |
16312 |
卖出 |
| 09:42:36 |
12.92 |
31 |
16343 |
卖出 |
| 09:42:39 |
12.92 |
434 |
16777 |
卖出 |
| 09:42:42 |
12.92 |
6 |
16783 |
卖出 |
| 09:42:45 |
12.92 |
19 |
16802 |
卖出 |
| 09:42:48 |
12.92 |
45 |
16847 |
买入 |
| 09:42:51 |
12.92 |
12 |
16859 |
买入 |
| 09:42:54 |
12.92 |
1 |
16860 |
卖出 |
| 09:42:57 |
12.92 |
19 |
16879 |
卖出 |
| 09:43:00 |
12.91 |
6 |
16885 |
卖出 |
| 09:43:03 |
12.91 |
3 |
16888 |
卖出 |
| 09:43:06 |
12.92 |
116 |
17004 |
买入 |
| 09:43:09 |
12.92 |
26 |
17030 |
买入 |
| 09:43:12 |
12.91 |
127 |
17157 |
卖出 |
| 09:43:15 |
12.91 |
19 |
17176 |
卖出 |
| 09:43:18 |
12.91 |
70 |
17246 |
卖出 |
| 09:43:21 |
12.91 |
12 |
17258 |
卖出 |
| 09:43:24 |
12.91 |
15 |
17273 |
卖出 |
| 09:43:27 |
12.91 |
4 |
17277 |
卖出 |
| 09:43:30 |
12.91 |
28 |
17305 |
卖出 |
| 09:43:33 |
12.91 |
24 |
17329 |
卖出 |
| 09:43:36 |
12.91 |
3 |
17332 |
卖出 |
| 09:43:39 |
12.92 |
20 |
17352 |
买入 |
| 09:43:42 |
12.92 |
73 |
17425 |
买入 |
| 09:43:45 |
12.91 |
18 |
17443 |
卖出 |
| 09:43:48 |
12.91 |
30 |
17473 |
卖出 |
| 09:43:51 |
12.92 |
34 |
17507 |
买入 |
| 09:43:54 |
12.92 |
5 |
17512 |
卖出 |
| 09:43:57 |
12.92 |
26 |
17538 |
卖出 |
| 09:44:00 |
12.92 |
45 |
17583 |
卖出 |
| 09:44:03 |
12.93 |
110 |
17693 |
买入 |
| 09:44:06 |
12.93 |
65 |
17758 |
买入 |
| 09:44:09 |
12.93 |
22 |
17780 |
买入 |
| 09:44:12 |
12.92 |
8 |
17788 |
卖出 |
| 09:44:15 |
12.93 |
68 |
17856 |
买入 |
| 09:44:18 |
12.93 |
105 |
17961 |
买入 |
| 09:44:21 |
12.92 |
50 |
18011 |
卖出 |
| 09:44:24 |
12.92 |
6 |
18017 |
卖出 |
| 09:44:27 |
12.92 |
6 |
18023 |
卖出 |
| 09:44:30 |
12.92 |
1 |
18024 |
卖出 |
| 09:44:33 |
12.92 |
90 |
18114 |
卖出 |
| 09:44:36 |
12.92 |
144 |
18258 |
卖出 |
| 09:44:39 |
12.91 |
62 |
18320 |
卖出 |
| 09:44:42 |
12.91 |
75 |
18395 |
卖出 |
| 09:44:48 |
12.91 |
4 |
18399 |
卖出 |
| 09:44:51 |
12.92 |
128 |
18527 |
卖出 |
| 09:44:54 |
12.92 |
1 |
18528 |
卖出 |
| 09:44:57 |
12.92 |
139 |
18667 |
卖出 |
| 09:45:00 |
12.92 |
153 |
18820 |
卖出 |
| 09:45:03 |
12.91 |
9 |
18829 |
卖出 |
| 09:45:06 |
12.92 |
22 |
18851 |
买入 |
| 09:45:09 |
12.93 |
21 |
18872 |
买入 |
| 09:45:12 |
12.93 |
3 |
18875 |
卖出 |
| 09:45:21 |
12.92 |
10 |
18885 |
卖出 |
| 09:45:24 |
12.94 |
11 |
18896 |
买入 |
| 09:45:30 |
12.93 |
31 |
18927 |
卖出 |
| 09:45:33 |
12.93 |
2 |
18929 |
买入 |
| 09:45:39 |
12.92 |
6 |
18935 |
卖出 |
| 09:45:42 |
12.93 |
5 |
18940 |
买入 |
| 09:45:48 |
12.93 |
20 |
18960 |
买入 |
| 09:45:51 |
12.92 |
19 |
18979 |
卖出 |
| 09:45:54 |
12.92 |
5 |
18984 |
卖出 |
| 09:46:00 |
12.92 |
10 |
18994 |
卖出 |