五矿发展[600058]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
9.7 |
6 |
6 |
集合竞价 |
| 09:15:07 |
9.61 |
14 |
14 |
集合竞价 |
| 09:15:10 |
9.62 |
45 |
45 |
集合竞价 |
| 09:18:22 |
9.51 |
224 |
224 |
集合竞价 |
| 09:18:33 |
9.5 |
438 |
438 |
集合竞价 |
| 09:19:10 |
9.62 |
64 |
64 |
集合竞价 |
| 09:25:02 |
9.62 |
96 |
160 |
买入 |
| 09:30:01 |
9.62 |
10 |
170 |
买入 |
| 09:30:04 |
9.61 |
102 |
272 |
卖出 |
| 09:30:07 |
9.6 |
1 |
273 |
卖出 |
| 09:30:10 |
9.61 |
64 |
337 |
买入 |
| 09:30:13 |
9.61 |
317 |
654 |
买入 |
| 09:30:16 |
9.59 |
109 |
763 |
卖出 |
| 09:30:19 |
9.61 |
74 |
837 |
买入 |
| 09:30:22 |
9.61 |
35 |
872 |
卖出 |
| 09:30:25 |
9.61 |
62 |
934 |
卖出 |
| 09:30:28 |
9.61 |
6 |
940 |
买入 |
| 09:30:31 |
9.61 |
37 |
977 |
买入 |
| 09:30:34 |
9.62 |
11 |
988 |
买入 |
| 09:30:37 |
9.61 |
114 |
1102 |
卖出 |
| 09:30:40 |
9.62 |
17 |
1119 |
买入 |
| 09:30:43 |
9.62 |
58 |
1177 |
买入 |
| 09:30:46 |
9.62 |
27 |
1204 |
买入 |
| 09:30:49 |
9.62 |
169 |
1373 |
买入 |
| 09:30:52 |
9.61 |
39 |
1412 |
卖出 |
| 09:30:55 |
9.62 |
8 |
1420 |
买入 |
| 09:30:58 |
9.61 |
229 |
1649 |
卖出 |
| 09:31:01 |
9.62 |
140 |
1789 |
买入 |
| 09:31:04 |
9.63 |
4 |
1793 |
买入 |
| 09:31:07 |
9.62 |
9 |
1802 |
卖出 |
| 09:31:10 |
9.62 |
30 |
1832 |
卖出 |
| 09:31:13 |
9.62 |
30 |
1862 |
卖出 |
| 09:31:22 |
9.63 |
14 |
1876 |
买入 |
| 09:31:25 |
9.62 |
27 |
1903 |
卖出 |
| 09:31:28 |
9.63 |
3 |
1906 |
买入 |
| 09:31:31 |
9.62 |
105 |
2011 |
卖出 |
| 09:31:34 |
9.63 |
29 |
2040 |
买入 |
| 09:31:37 |
9.63 |
7 |
2047 |
卖出 |
| 09:31:40 |
9.63 |
13 |
2060 |
卖出 |
| 09:31:43 |
9.63 |
15 |
2075 |
买入 |
| 09:31:46 |
9.63 |
4 |
2079 |
卖出 |
| 09:31:52 |
9.63 |
12 |
2091 |
卖出 |
| 09:31:55 |
9.63 |
11 |
2102 |
买入 |
| 09:31:58 |
9.63 |
2 |
2104 |
买入 |
| 09:32:04 |
9.63 |
47 |
2151 |
买入 |
| 09:32:07 |
9.63 |
56 |
2207 |
卖出 |
| 09:32:10 |
9.63 |
30 |
2237 |
卖出 |
| 09:32:13 |
9.63 |
7 |
2244 |
卖出 |
| 09:32:16 |
9.62 |
63 |
2307 |
卖出 |
| 09:32:19 |
9.63 |
48 |
2355 |
买入 |
| 09:32:22 |
9.64 |
4 |
2359 |
买入 |
| 09:32:25 |
9.64 |
77 |
2436 |
买入 |
| 09:32:28 |
9.63 |
49 |
2485 |
卖出 |
| 09:32:34 |
9.64 |
38 |
2523 |
买入 |
| 09:32:37 |
9.63 |
5 |
2528 |
卖出 |
| 09:32:40 |
9.63 |
3 |
2531 |
卖出 |
| 09:32:43 |
9.63 |
3 |
2534 |
卖出 |
| 09:32:46 |
9.63 |
115 |
2649 |
卖出 |
| 09:32:49 |
9.65 |
2 |
2651 |
买入 |
| 09:32:52 |
9.64 |
1 |
2652 |
买入 |
| 09:32:55 |
9.65 |
10 |
2662 |
买入 |
| 09:33:04 |
9.64 |
38 |
2700 |
卖出 |
| 09:33:07 |
9.64 |
12 |
2712 |
买入 |
| 09:33:10 |
9.63 |
2 |
2714 |
卖出 |
| 09:33:13 |
9.64 |
40 |
2754 |
买入 |
| 09:33:16 |
9.64 |
20 |
2774 |
买入 |
| 09:33:22 |
9.64 |
12 |
2786 |
买入 |
| 09:33:34 |
9.64 |
2 |
2788 |
买入 |
| 09:33:37 |
9.64 |
28 |
2816 |
买入 |
| 09:33:40 |
9.64 |
63 |
2879 |
买入 |
| 09:33:43 |
9.64 |
4 |
2883 |
买入 |
| 09:33:46 |
9.63 |
21 |
2904 |
卖出 |
| 09:33:55 |
9.62 |
58 |
2962 |
卖出 |
| 09:33:58 |
9.63 |
4 |
2966 |
买入 |
| 09:34:01 |
9.63 |
11 |
2977 |
卖出 |
| 09:34:04 |
9.63 |
118 |
3095 |
买入 |
| 09:34:07 |
9.62 |
17 |
3112 |
卖出 |
| 09:34:10 |
9.63 |
35 |
3147 |
买入 |
| 09:34:16 |
9.6 |
18 |
3165 |
卖出 |
| 09:34:19 |
9.63 |
10 |
3175 |
买入 |
| 09:34:22 |
9.63 |
83 |
3258 |
买入 |
| 09:34:25 |
9.63 |
75 |
3333 |
买入 |
| 09:34:28 |
9.63 |
63 |
3396 |
买入 |
| 09:34:31 |
9.63 |
53 |
3449 |
买入 |
| 09:34:34 |
9.61 |
20 |
3469 |
卖出 |
| 09:34:37 |
9.61 |
4 |
3473 |
卖出 |
| 09:34:40 |
9.62 |
71 |
3544 |
买入 |
| 09:34:43 |
9.62 |
2 |
3546 |
买入 |
| 09:34:46 |
9.62 |
7 |
3553 |
买入 |
| 09:34:49 |
9.62 |
68 |
3621 |
卖出 |
| 09:34:52 |
9.63 |
36 |
3657 |
买入 |
| 09:34:55 |
9.62 |
5 |
3662 |
卖出 |
| 09:34:58 |
9.63 |
39 |
3701 |
买入 |
| 09:35:01 |
9.62 |
27 |
3728 |
卖出 |
| 09:35:04 |
9.63 |
103 |
3831 |
买入 |
| 09:35:07 |
9.62 |
86 |
3917 |
卖出 |
| 09:35:10 |
9.62 |
22 |
3939 |
买入 |
| 09:35:13 |
9.63 |
28 |
3967 |
买入 |
| 09:35:16 |
9.63 |
22 |
3989 |
买入 |
| 09:35:19 |
9.62 |
24 |
4013 |
卖出 |
| 09:35:28 |
9.61 |
15 |
4028 |
卖出 |
| 09:35:34 |
9.61 |
6 |
4034 |
卖出 |
| 09:35:37 |
9.61 |
2 |
4036 |
卖出 |
| 09:35:40 |
9.62 |
7 |
4043 |
买入 |
| 09:35:43 |
9.61 |
21 |
4064 |
卖出 |
| 09:35:49 |
9.61 |
50 |
4114 |
卖出 |
| 09:35:52 |
9.64 |
35 |
4149 |
买入 |
| 09:35:55 |
9.64 |
12 |
4161 |
买入 |
| 09:35:58 |
9.61 |
6 |
4167 |
卖出 |
| 09:36:01 |
9.64 |
19 |
4186 |
买入 |
| 09:36:04 |
9.64 |
36 |
4222 |
买入 |
| 09:36:07 |
9.64 |
3 |
4225 |
卖出 |
| 09:36:10 |
9.64 |
4 |
4229 |
卖出 |
| 09:36:13 |
9.64 |
19 |
4248 |
卖出 |
| 09:36:22 |
9.64 |
10 |
4258 |
买入 |
| 09:36:25 |
9.64 |
58 |
4316 |
买入 |
| 09:36:28 |
9.64 |
22 |
4338 |
买入 |
| 09:36:31 |
9.63 |
8 |
4346 |
卖出 |
| 09:36:34 |
9.63 |
3 |
4349 |
买入 |
| 09:36:52 |
9.64 |
112 |
4461 |
买入 |
| 09:36:55 |
9.65 |
6 |
4467 |
买入 |
| 09:36:58 |
9.64 |
1 |
4468 |
卖出 |
| 09:37:01 |
9.64 |
2 |
4470 |
卖出 |
| 09:37:04 |
9.65 |
1 |
4471 |
买入 |
| 09:37:07 |
9.65 |
62 |
4533 |
买入 |
| 09:37:10 |
9.65 |
12 |
4545 |
买入 |
| 09:37:13 |
9.65 |
1 |
4546 |
买入 |
| 09:37:16 |
9.64 |
6 |
4552 |
卖出 |
| 09:37:19 |
9.64 |
58 |
4610 |
卖出 |
| 09:37:22 |
9.65 |
100 |
4710 |
买入 |
| 09:37:25 |
9.65 |
20 |
4730 |
买入 |
| 09:37:37 |
9.64 |
2 |
4732 |
卖出 |
| 09:37:40 |
9.62 |
233 |
4965 |
卖出 |
| 09:37:43 |
9.64 |
200 |
5165 |
买入 |
| 09:37:46 |
9.64 |
5 |
5170 |
买入 |
| 09:37:55 |
9.61 |
5 |
5175 |
卖出 |
| 09:37:58 |
9.61 |
29 |
5204 |
卖出 |
| 09:38:01 |
9.61 |
34 |
5238 |
卖出 |
| 09:38:04 |
9.61 |
54 |
5292 |
卖出 |
| 09:38:07 |
9.61 |
100 |
5392 |
卖出 |
| 09:38:10 |
9.6 |
57 |
5449 |
卖出 |
| 09:38:16 |
9.6 |
110 |
5559 |
卖出 |
| 09:38:22 |
9.59 |
13 |
5572 |
卖出 |
| 09:38:25 |
9.6 |
150 |
5722 |
买入 |
| 09:38:28 |
9.59 |
27 |
5749 |
卖出 |
| 09:38:31 |
9.59 |
2 |
5751 |
买入 |
| 09:38:34 |
9.59 |
2 |
5753 |
卖出 |
| 09:38:40 |
9.59 |
11 |
5764 |
卖出 |
| 09:38:43 |
9.59 |
2 |
5766 |
买入 |
| 09:38:46 |
9.59 |
23 |
5789 |
买入 |
| 09:38:49 |
9.6 |
20 |
5809 |
买入 |
| 09:38:52 |
9.6 |
2 |
5811 |
买入 |
| 09:38:55 |
9.59 |
32 |
5843 |
卖出 |
| 09:38:58 |
9.59 |
2 |
5845 |
卖出 |
| 09:39:16 |
9.59 |
5 |
5850 |
卖出 |
| 09:39:19 |
9.59 |
1 |
5851 |
卖出 |
| 09:39:25 |
9.59 |
72 |
5923 |
卖出 |
| 09:39:28 |
9.59 |
9 |
5932 |
卖出 |
| 09:39:37 |
9.59 |
9 |
5941 |
卖出 |
| 09:39:40 |
9.59 |
5 |
5946 |
卖出 |
| 09:39:52 |
9.6 |
15 |
5961 |
买入 |
| 09:39:55 |
9.6 |
29 |
5990 |
买入 |
| 09:39:58 |
9.59 |
7 |
5997 |
卖出 |
| 09:40:01 |
9.59 |
20 |
6017 |
卖出 |
| 09:40:04 |
9.59 |
26 |
6043 |
卖出 |
| 09:40:07 |
9.59 |
18 |
6061 |
买入 |
| 09:40:10 |
9.59 |
10 |
6071 |
卖出 |
| 09:40:13 |
9.59 |
3 |
6074 |
卖出 |
| 09:40:16 |
9.59 |
20 |
6094 |
卖出 |
| 09:40:19 |
9.58 |
101 |
6195 |
卖出 |
| 09:40:22 |
9.58 |
10 |
6205 |
卖出 |
| 09:40:28 |
9.58 |
49 |
6254 |
卖出 |
| 09:40:31 |
9.58 |
10 |
6264 |
买入 |
| 09:40:34 |
9.58 |
5 |
6269 |
卖出 |
| 09:40:37 |
9.59 |
4 |
6273 |
买入 |
| 09:40:40 |
9.59 |
5 |
6278 |
买入 |
| 09:40:43 |
9.58 |
100 |
6378 |
卖出 |
| 09:40:52 |
9.58 |
31 |
6409 |
卖出 |
| 09:40:55 |
9.58 |
3 |
6412 |
卖出 |
| 09:40:58 |
9.58 |
9 |
6421 |
买入 |
| 09:41:01 |
9.58 |
2 |
6423 |
买入 |
| 09:41:04 |
9.58 |
11 |
6434 |
卖出 |
| 09:41:07 |
9.57 |
53 |
6487 |
卖出 |
| 09:41:10 |
9.58 |
19 |
6506 |
买入 |
| 09:41:13 |
9.58 |
32 |
6538 |
买入 |
| 09:41:16 |
9.58 |
4 |
6542 |
买入 |
| 09:41:19 |
9.57 |
4 |
6546 |
卖出 |
| 09:41:25 |
9.58 |
251 |
6797 |
买入 |
| 09:41:28 |
9.58 |
2 |
6799 |
买入 |
| 09:41:31 |
9.57 |
28 |
6827 |
卖出 |
| 09:41:34 |
9.58 |
67 |
6894 |
买入 |
| 09:41:46 |
9.58 |
71 |
6965 |
卖出 |
| 09:41:52 |
9.6 |
1 |
6966 |
买入 |
| 09:41:55 |
9.58 |
79 |
7045 |
卖出 |
| 09:41:58 |
9.58 |
12 |
7057 |
卖出 |
| 09:42:01 |
9.58 |
5 |
7062 |
卖出 |
| 09:42:04 |
9.58 |
4 |
7066 |
卖出 |
| 09:42:10 |
9.58 |
84 |
7150 |
卖出 |
| 09:42:13 |
9.57 |
41 |
7191 |
卖出 |
| 09:42:28 |
9.56 |
4 |
7195 |
卖出 |
| 09:42:31 |
9.56 |
8 |
7203 |
卖出 |
| 09:42:37 |
9.57 |
5 |
7208 |
买入 |
| 09:42:40 |
9.57 |
4 |
7212 |
卖出 |
| 09:42:46 |
9.57 |
5 |
7217 |
卖出 |
| 09:42:49 |
9.57 |
75 |
7292 |
卖出 |
| 09:42:52 |
9.57 |
4 |
7296 |
卖出 |
| 09:42:55 |
9.57 |
26 |
7322 |
卖出 |
| 09:42:58 |
9.58 |
10 |
7332 |
买入 |
| 09:43:01 |
9.57 |
11 |
7343 |
卖出 |
| 09:43:10 |
9.59 |
40 |
7383 |
买入 |
| 09:43:13 |
9.58 |
8 |
7391 |
买入 |
| 09:43:16 |
9.58 |
2 |
7393 |
买入 |
| 09:43:22 |
9.58 |
17 |
7410 |
买入 |
| 09:43:25 |
9.58 |
30 |
7440 |
买入 |
| 09:43:28 |
9.57 |
50 |
7490 |
卖出 |
| 09:43:34 |
9.58 |
2 |
7492 |
买入 |
| 09:43:46 |
9.58 |
11 |
7503 |
卖出 |
| 09:43:49 |
9.58 |
5 |
7508 |
买入 |
| 09:43:52 |
9.57 |
53 |
7561 |
卖出 |
| 09:44:01 |
9.57 |
15 |
7576 |
卖出 |
| 09:44:04 |
9.59 |
29 |
7605 |
买入 |
| 09:44:10 |
9.59 |
24 |
7629 |
买入 |
| 09:44:13 |
9.59 |
7 |
7636 |
买入 |
| 09:44:19 |
9.59 |
2 |
7638 |
卖出 |
| 09:44:22 |
9.59 |
73 |
7711 |
卖出 |
| 09:44:25 |
9.59 |
49 |
7760 |
卖出 |
| 09:44:28 |
9.59 |
137 |
7897 |
买入 |
| 09:44:31 |
9.59 |
2 |
7899 |
买入 |
| 09:44:34 |
9.59 |
1 |
7900 |
买入 |
| 09:44:46 |
9.58 |
9 |
7909 |
卖出 |
| 09:44:55 |
9.57 |
2 |
7911 |
卖出 |
| 09:45:01 |
9.57 |
9 |
7920 |
卖出 |
| 09:45:07 |
9.57 |
41 |
7961 |
卖出 |
| 09:45:13 |
9.57 |
20 |
7981 |
卖出 |
| 09:45:16 |
9.58 |
50 |
8031 |
买入 |
| 09:45:19 |
9.58 |
7 |
8038 |
买入 |
| 09:45:22 |
9.58 |
10 |
8048 |
买入 |
| 09:45:25 |
9.57 |
40 |
8088 |
卖出 |
| 09:45:28 |
9.57 |
60 |
8148 |
卖出 |
| 09:45:31 |
9.57 |
1 |
8149 |
卖出 |
| 09:45:34 |
9.58 |
36 |
8185 |
买入 |
| 09:45:46 |
9.57 |
141 |
8326 |
卖出 |
| 09:45:52 |
9.57 |
50 |
8376 |
卖出 |
| 09:45:55 |
9.57 |
10 |
8386 |
买入 |
| 09:45:58 |
9.57 |
10 |
8396 |
卖出 |
| 09:46:01 |
9.57 |
16 |
8412 |
卖出 |
| 09:46:04 |
9.56 |
44 |
8456 |
卖出 |
| 09:46:07 |
9.57 |
60 |
8516 |
买入 |
| 09:46:10 |
9.57 |
1 |
8517 |
卖出 |
| 09:46:13 |
9.56 |
173 |
8690 |
卖出 |
| 09:46:22 |
9.56 |
20 |
8710 |
卖出 |
| 09:46:25 |
9.56 |
109 |
8819 |
卖出 |
| 09:46:28 |
9.56 |
82 |
8901 |
卖出 |
| 09:46:31 |
9.56 |
13 |
8914 |
卖出 |
| 09:46:34 |
9.56 |
363 |
9277 |
卖出 |
| 09:46:37 |
9.56 |
2 |
9279 |
买入 |
| 09:46:40 |
9.56 |
12 |
9291 |
买入 |
| 09:46:43 |
9.55 |
57 |
9348 |
卖出 |
| 09:46:46 |
9.55 |
1 |
9349 |
卖出 |
| 09:46:49 |
9.56 |
60 |
9409 |
买入 |
| 09:46:52 |
9.55 |
29 |
9438 |
卖出 |
| 09:47:01 |
9.56 |
32 |
9470 |
卖出 |
| 09:47:10 |
9.57 |
131 |
9601 |
买入 |
| 09:47:13 |
9.56 |
15 |
9616 |
卖出 |
| 09:47:19 |
9.56 |
1 |
9617 |
卖出 |
| 09:47:22 |
9.56 |
14 |
9631 |
卖出 |
| 09:47:34 |
9.57 |
1 |
9632 |
买入 |
| 09:47:37 |
9.57 |
41 |
9673 |
买入 |
| 09:47:46 |
9.58 |
3 |
9676 |
买入 |
| 09:47:49 |
9.57 |
2 |
9678 |
卖出 |
| 09:47:52 |
9.57 |
66 |
9744 |
卖出 |
| 09:48:13 |
9.56 |
5 |
9749 |
卖出 |
| 09:48:16 |
9.56 |
1 |
9750 |
卖出 |
| 09:48:28 |
9.56 |
10 |
9760 |
卖出 |
| 09:48:34 |
9.56 |
100 |
9860 |
卖出 |
| 09:48:37 |
9.56 |
151 |
10011 |
卖出 |
| 09:48:40 |
9.56 |
9 |
10020 |
卖出 |
| 09:48:43 |
9.56 |
12 |
10032 |
卖出 |
| 09:48:46 |
9.56 |
43 |
10075 |
卖出 |
| 09:48:55 |
9.56 |
97 |
10172 |
卖出 |
| 09:48:58 |
9.56 |
41 |
10213 |
买入 |
| 09:49:01 |
9.56 |
16 |
10229 |
买入 |
| 09:49:07 |
9.56 |
13 |
10242 |
买入 |
| 09:49:10 |
9.56 |
17 |
10259 |
卖出 |
| 09:49:22 |
9.57 |
19 |
10278 |
买入 |
| 09:49:25 |
9.57 |
32 |
10310 |
买入 |
| 09:49:28 |
9.57 |
8 |
10318 |
买入 |
| 09:49:34 |
9.57 |
1 |
10319 |
买入 |
| 09:49:37 |
9.56 |
5 |
10324 |
卖出 |
| 09:49:43 |
9.56 |
15 |
10339 |
卖出 |
| 09:49:46 |
9.56 |
50 |
10389 |
卖出 |
| 09:49:52 |
9.57 |
1 |
10390 |
买入 |
| 09:49:58 |
9.57 |
10 |
10400 |
买入 |
| 09:50:01 |
9.56 |
111 |
10511 |
卖出 |
| 09:50:07 |
9.56 |
1 |
10512 |
卖出 |
| 09:50:19 |
9.56 |
82 |
10594 |
卖出 |
| 09:50:22 |
9.56 |
2 |
10596 |
买入 |
| 09:50:28 |
9.57 |
1 |
10597 |
买入 |
| 09:50:31 |
9.57 |
12 |
10609 |
买入 |
| 09:50:34 |
9.58 |
81 |
10690 |
买入 |