紫金矿业[601899]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.23 |
198 |
198 |
集合竞价 |
| 09:16:52 |
11.24 |
2617 |
2617 |
集合竞价 |
| 09:19:43 |
11.23 |
2900 |
2900 |
集合竞价 |
| 09:23:34 |
11.2 |
3080 |
3080 |
集合竞价 |
| 09:24:31 |
11.18 |
4212 |
4212 |
集合竞价 |
| 09:24:37 |
11.16 |
4651 |
4651 |
集合竞价 |
| 09:25:02 |
11.14 |
6659 |
11310 |
买入 |
| 09:30:01 |
11.14 |
3438 |
14748 |
买入 |
| 09:30:04 |
11.13 |
2695 |
17443 |
卖出 |
| 09:30:07 |
11.13 |
2152 |
19595 |
买入 |
| 09:30:10 |
11.13 |
1307 |
20902 |
买入 |
| 09:30:13 |
11.13 |
1638 |
22540 |
买入 |
| 09:30:16 |
11.14 |
1223 |
23763 |
买入 |
| 09:30:19 |
11.13 |
2401 |
26164 |
卖出 |
| 09:30:22 |
11.14 |
1068 |
27232 |
买入 |
| 09:30:25 |
11.15 |
1428 |
28660 |
买入 |
| 09:30:28 |
11.17 |
866 |
29526 |
买入 |
| 09:30:31 |
11.17 |
1311 |
30837 |
买入 |
| 09:30:34 |
11.18 |
3042 |
33879 |
买入 |
| 09:30:37 |
11.21 |
1610 |
35489 |
买入 |
| 09:30:40 |
11.21 |
230 |
35719 |
卖出 |
| 09:30:43 |
11.24 |
5114 |
40833 |
买入 |
| 09:30:46 |
11.26 |
981 |
41814 |
买入 |
| 09:30:49 |
11.25 |
2732 |
44546 |
卖出 |
| 09:30:52 |
11.29 |
3441 |
47987 |
买入 |
| 09:30:55 |
11.25 |
811 |
48798 |
卖出 |
| 09:30:58 |
11.29 |
1728 |
50526 |
买入 |
| 09:31:01 |
11.26 |
1240 |
51766 |
卖出 |
| 09:31:04 |
11.27 |
210 |
51976 |
卖出 |
| 09:31:07 |
11.26 |
2291 |
54267 |
卖出 |
| 09:31:10 |
11.26 |
1167 |
55434 |
卖出 |
| 09:31:13 |
11.27 |
2086 |
57520 |
买入 |
| 09:31:16 |
11.27 |
1920 |
59440 |
买入 |
| 09:31:19 |
11.26 |
1785 |
61225 |
卖出 |
| 09:31:22 |
11.25 |
784 |
62009 |
卖出 |
| 09:31:25 |
11.25 |
1421 |
63430 |
卖出 |
| 09:31:28 |
11.26 |
3298 |
66728 |
买入 |
| 09:31:31 |
11.25 |
1647 |
68375 |
卖出 |
| 09:31:34 |
11.25 |
949 |
69324 |
买入 |
| 09:31:37 |
11.25 |
2469 |
71793 |
买入 |
| 09:31:40 |
11.27 |
1665 |
73458 |
买入 |
| 09:31:43 |
11.26 |
865 |
74323 |
卖出 |
| 09:31:46 |
11.26 |
153 |
74476 |
买入 |
| 09:31:49 |
11.27 |
2103 |
76579 |
买入 |
| 09:31:52 |
11.25 |
743 |
77322 |
卖出 |
| 09:31:55 |
11.27 |
1571 |
78893 |
买入 |
| 09:31:58 |
11.25 |
892 |
79785 |
卖出 |
| 09:32:01 |
11.26 |
654 |
80439 |
买入 |
| 09:32:04 |
11.25 |
957 |
81396 |
卖出 |
| 09:32:07 |
11.25 |
1541 |
82937 |
卖出 |
| 09:32:10 |
11.26 |
1232 |
84169 |
买入 |
| 09:32:13 |
11.25 |
2898 |
87067 |
卖出 |
| 09:32:16 |
11.24 |
1370 |
88437 |
卖出 |
| 09:32:19 |
11.27 |
423 |
88860 |
买入 |
| 09:32:22 |
11.27 |
625 |
89485 |
买入 |
| 09:32:25 |
11.27 |
1257 |
90742 |
卖出 |
| 09:32:28 |
11.27 |
725 |
91467 |
买入 |
| 09:32:31 |
11.29 |
2845 |
94312 |
买入 |
| 09:32:34 |
11.28 |
1566 |
95878 |
卖出 |
| 09:32:37 |
11.29 |
939 |
96817 |
买入 |
| 09:32:40 |
11.31 |
7235 |
104052 |
买入 |
| 09:32:43 |
11.32 |
8615 |
112667 |
买入 |
| 09:32:46 |
11.34 |
3403 |
116070 |
买入 |
| 09:32:49 |
11.35 |
928 |
116998 |
买入 |
| 09:32:52 |
11.36 |
3761 |
120759 |
买入 |
| 09:32:55 |
11.35 |
729 |
121488 |
卖出 |
| 09:32:58 |
11.36 |
768 |
122256 |
卖出 |
| 09:33:01 |
11.36 |
5197 |
127453 |
买入 |
| 09:33:04 |
11.35 |
1103 |
128556 |
卖出 |
| 09:33:07 |
11.35 |
1021 |
129577 |
卖出 |
| 09:33:10 |
11.35 |
2941 |
132518 |
卖出 |
| 09:33:13 |
11.34 |
1229 |
133747 |
卖出 |
| 09:33:16 |
11.33 |
328 |
134075 |
卖出 |
| 09:33:19 |
11.33 |
688 |
134763 |
卖出 |
| 09:33:22 |
11.33 |
167 |
134930 |
买入 |
| 09:33:25 |
11.32 |
457 |
135387 |
卖出 |
| 09:33:28 |
11.32 |
365 |
135752 |
买入 |
| 09:33:31 |
11.31 |
3991 |
139743 |
卖出 |
| 09:33:34 |
11.3 |
189 |
139932 |
卖出 |
| 09:33:37 |
11.31 |
504 |
140436 |
买入 |
| 09:33:40 |
11.31 |
1368 |
141804 |
卖出 |
| 09:33:43 |
11.3 |
7428 |
149232 |
卖出 |
| 09:33:46 |
11.31 |
358 |
149590 |
买入 |
| 09:33:49 |
11.3 |
1055 |
150645 |
卖出 |
| 09:33:52 |
11.31 |
768 |
151413 |
买入 |
| 09:33:55 |
11.31 |
505 |
151918 |
卖出 |
| 09:33:58 |
11.31 |
1401 |
153319 |
买入 |
| 09:34:01 |
11.31 |
584 |
153903 |
卖出 |
| 09:34:04 |
11.32 |
1269 |
155172 |
买入 |
| 09:34:07 |
11.32 |
328 |
155500 |
买入 |
| 09:34:10 |
11.3 |
2422 |
157922 |
卖出 |
| 09:34:13 |
11.29 |
492 |
158414 |
卖出 |
| 09:34:16 |
11.29 |
163 |
158577 |
卖出 |
| 09:34:19 |
11.31 |
175 |
158752 |
买入 |
| 09:34:22 |
11.28 |
1894 |
160646 |
卖出 |
| 09:34:25 |
11.29 |
7137 |
167783 |
买入 |
| 09:34:28 |
11.28 |
106 |
167889 |
卖出 |
| 09:34:31 |
11.28 |
381 |
168270 |
卖出 |
| 09:34:34 |
11.28 |
506 |
168776 |
卖出 |
| 09:34:37 |
11.28 |
212 |
168988 |
买入 |
| 09:34:40 |
11.28 |
184 |
169172 |
买入 |
| 09:34:43 |
11.28 |
1161 |
170333 |
买入 |
| 09:34:46 |
11.28 |
698 |
171031 |
卖出 |
| 09:34:49 |
11.29 |
329 |
171360 |
买入 |
| 09:34:52 |
11.28 |
191 |
171551 |
卖出 |
| 09:34:55 |
11.29 |
541 |
172092 |
买入 |
| 09:34:58 |
11.29 |
296 |
172388 |
卖出 |
| 09:35:01 |
11.3 |
224 |
172612 |
买入 |
| 09:35:04 |
11.29 |
587 |
173199 |
卖出 |
| 09:35:07 |
11.28 |
1572 |
174771 |
卖出 |
| 09:35:10 |
11.28 |
403 |
175174 |
卖出 |
| 09:35:13 |
11.27 |
670 |
175844 |
卖出 |
| 09:35:16 |
11.27 |
1564 |
177408 |
买入 |
| 09:35:19 |
11.27 |
504 |
177912 |
买入 |
| 09:35:22 |
11.27 |
664 |
178576 |
卖出 |
| 09:35:25 |
11.29 |
4513 |
183089 |
买入 |
| 09:35:28 |
11.29 |
386 |
183475 |
卖出 |
| 09:35:31 |
11.29 |
119 |
183594 |
买入 |
| 09:35:34 |
11.29 |
555 |
184149 |
卖出 |
| 09:35:37 |
11.3 |
378 |
184527 |
买入 |
| 09:35:40 |
11.28 |
316 |
184843 |
卖出 |
| 09:35:43 |
11.29 |
255 |
185098 |
买入 |
| 09:35:46 |
11.29 |
45 |
185143 |
买入 |
| 09:35:49 |
11.28 |
737 |
185880 |
卖出 |
| 09:35:52 |
11.28 |
128 |
186008 |
卖出 |
| 09:35:55 |
11.28 |
1266 |
187274 |
卖出 |
| 09:35:58 |
11.29 |
667 |
187941 |
买入 |
| 09:36:01 |
11.29 |
97 |
188038 |
卖出 |
| 09:36:04 |
11.29 |
992 |
189030 |
卖出 |
| 09:36:07 |
11.29 |
301 |
189331 |
卖出 |
| 09:36:10 |
11.3 |
604 |
189935 |
买入 |
| 09:36:13 |
11.31 |
266 |
190201 |
买入 |
| 09:36:16 |
11.3 |
805 |
191006 |
卖出 |
| 09:36:19 |
11.31 |
341 |
191347 |
买入 |
| 09:36:22 |
11.31 |
1840 |
193187 |
买入 |
| 09:36:25 |
11.32 |
1910 |
195097 |
买入 |
| 09:36:28 |
11.32 |
1635 |
196732 |
卖出 |
| 09:36:31 |
11.33 |
379 |
197111 |
买入 |
| 09:36:34 |
11.32 |
444 |
197555 |
卖出 |
| 09:36:37 |
11.32 |
328 |
197883 |
买入 |
| 09:36:40 |
11.32 |
439 |
198322 |
买入 |
| 09:36:43 |
11.33 |
210 |
198532 |
买入 |
| 09:36:46 |
11.31 |
586 |
199118 |
卖出 |
| 09:36:49 |
11.32 |
327 |
199445 |
买入 |
| 09:36:52 |
11.31 |
405 |
199850 |
卖出 |
| 09:36:55 |
11.31 |
709 |
200559 |
卖出 |
| 09:36:58 |
11.31 |
3474 |
204033 |
卖出 |
| 09:37:01 |
11.31 |
2017 |
206050 |
卖出 |
| 09:37:04 |
11.31 |
698 |
206748 |
卖出 |
| 09:37:07 |
11.31 |
920 |
207668 |
卖出 |
| 09:37:10 |
11.31 |
409 |
208077 |
买入 |
| 09:37:13 |
11.29 |
1506 |
209583 |
卖出 |
| 09:37:16 |
11.28 |
1807 |
211390 |
卖出 |
| 09:37:19 |
11.29 |
337 |
211727 |
买入 |
| 09:37:22 |
11.28 |
616 |
212343 |
卖出 |
| 09:37:25 |
11.3 |
3467 |
215810 |
买入 |
| 09:37:28 |
11.28 |
1261 |
217071 |
卖出 |
| 09:37:31 |
11.29 |
683 |
217754 |
买入 |
| 09:37:34 |
11.28 |
62 |
217816 |
卖出 |
| 09:37:37 |
11.29 |
350 |
218166 |
买入 |
| 09:37:40 |
11.28 |
306 |
218472 |
卖出 |
| 09:37:43 |
11.28 |
1368 |
219840 |
卖出 |
| 09:37:46 |
11.28 |
748 |
220588 |
买入 |
| 09:37:49 |
11.27 |
209 |
220797 |
卖出 |
| 09:37:52 |
11.27 |
93 |
220890 |
卖出 |
| 09:37:55 |
11.27 |
155 |
221045 |
卖出 |
| 09:37:58 |
11.27 |
9444 |
230489 |
卖出 |
| 09:38:01 |
11.27 |
212 |
230701 |
卖出 |
| 09:38:04 |
11.27 |
554 |
231255 |
卖出 |
| 09:38:07 |
11.27 |
70 |
231325 |
卖出 |
| 09:38:10 |
11.3 |
1038 |
232363 |
买入 |
| 09:38:13 |
11.28 |
1022 |
233385 |
卖出 |
| 09:38:16 |
11.28 |
185 |
233570 |
卖出 |
| 09:38:19 |
11.28 |
82 |
233652 |
买入 |
| 09:38:22 |
11.28 |
1229 |
234881 |
买入 |
| 09:38:25 |
11.27 |
60 |
234941 |
卖出 |
| 09:38:28 |
11.28 |
1770 |
236711 |
买入 |
| 09:38:31 |
11.28 |
190 |
236901 |
卖出 |
| 09:38:34 |
11.28 |
554 |
237455 |
卖出 |
| 09:38:37 |
11.28 |
263 |
237718 |
卖出 |
| 09:38:40 |
11.29 |
140 |
237858 |
买入 |
| 09:38:43 |
11.3 |
904 |
238762 |
买入 |
| 09:38:46 |
11.29 |
302 |
239064 |
卖出 |
| 09:38:49 |
11.29 |
47 |
239111 |
卖出 |
| 09:38:52 |
11.29 |
2120 |
241231 |
卖出 |
| 09:38:55 |
11.28 |
155 |
241386 |
卖出 |
| 09:38:58 |
11.28 |
129 |
241515 |
卖出 |
| 09:39:01 |
11.27 |
78 |
241593 |
卖出 |
| 09:39:04 |
11.28 |
59 |
241652 |
买入 |
| 09:39:07 |
11.27 |
335 |
241987 |
卖出 |
| 09:39:10 |
11.28 |
147 |
242134 |
买入 |
| 09:39:13 |
11.27 |
48 |
242182 |
卖出 |
| 09:39:16 |
11.28 |
1811 |
243993 |
买入 |
| 09:39:19 |
11.26 |
1454 |
245447 |
卖出 |
| 09:39:22 |
11.27 |
880 |
246327 |
买入 |
| 09:39:25 |
11.27 |
1072 |
247399 |
买入 |
| 09:39:28 |
11.26 |
135 |
247534 |
卖出 |
| 09:39:31 |
11.27 |
607 |
248141 |
买入 |
| 09:39:34 |
11.27 |
533 |
248674 |
卖出 |
| 09:39:37 |
11.29 |
2654 |
251328 |
买入 |
| 09:39:40 |
11.27 |
701 |
252029 |
卖出 |
| 09:39:43 |
11.27 |
179 |
252208 |
卖出 |
| 09:39:46 |
11.26 |
2222 |
254430 |
卖出 |
| 09:39:49 |
11.27 |
89 |
254519 |
买入 |
| 09:39:52 |
11.26 |
170 |
254689 |
卖出 |
| 09:39:55 |
11.27 |
216 |
254905 |
买入 |
| 09:39:58 |
11.26 |
91 |
254996 |
卖出 |
| 09:40:01 |
11.26 |
1009 |
256005 |
卖出 |
| 09:40:04 |
11.26 |
1311 |
257316 |
买入 |
| 09:40:07 |
11.25 |
178 |
257494 |
卖出 |
| 09:40:10 |
11.25 |
341 |
257835 |
卖出 |
| 09:40:13 |
11.25 |
764 |
258599 |
卖出 |
| 09:40:16 |
11.25 |
1673 |
260272 |
卖出 |
| 09:40:19 |
11.25 |
576 |
260848 |
卖出 |
| 09:40:22 |
11.25 |
1261 |
262109 |
卖出 |
| 09:40:25 |
11.24 |
279 |
262388 |
卖出 |
| 09:40:28 |
11.24 |
123 |
262511 |
卖出 |
| 09:40:31 |
11.25 |
754 |
263265 |
买入 |
| 09:40:34 |
11.24 |
779 |
264044 |
卖出 |
| 09:40:37 |
11.23 |
310 |
264354 |
卖出 |
| 09:40:40 |
11.26 |
3035 |
267389 |
买入 |
| 09:40:43 |
11.26 |
103 |
267492 |
卖出 |
| 09:40:46 |
11.26 |
2536 |
270028 |
卖出 |
| 09:40:49 |
11.25 |
1211 |
271239 |
卖出 |
| 09:40:52 |
11.26 |
358 |
271597 |
买入 |
| 09:40:55 |
11.26 |
1250 |
272847 |
卖出 |
| 09:40:58 |
11.28 |
5224 |
278071 |
买入 |
| 09:41:01 |
11.27 |
300 |
278371 |
卖出 |
| 09:41:04 |
11.31 |
5525 |
283896 |
买入 |
| 09:41:07 |
11.3 |
2155 |
286051 |
卖出 |
| 09:41:10 |
11.3 |
949 |
287000 |
卖出 |
| 09:41:13 |
11.3 |
1450 |
288450 |
卖出 |
| 09:41:16 |
11.31 |
229 |
288679 |
买入 |
| 09:41:19 |
11.31 |
356 |
289035 |
买入 |
| 09:41:22 |
11.31 |
276 |
289311 |
买入 |
| 09:41:25 |
11.31 |
914 |
290225 |
买入 |
| 09:41:28 |
11.31 |
207 |
290432 |
卖出 |
| 09:41:31 |
11.31 |
170 |
290602 |
卖出 |
| 09:41:34 |
11.31 |
389 |
290991 |
买入 |
| 09:41:37 |
11.31 |
178 |
291169 |
买入 |
| 09:41:40 |
11.32 |
4463 |
295632 |
买入 |
| 09:41:43 |
11.31 |
201 |
295833 |
卖出 |
| 09:41:46 |
11.31 |
136 |
295969 |
卖出 |
| 09:41:49 |
11.32 |
794 |
296763 |
买入 |
| 09:41:52 |
11.31 |
475 |
297238 |
卖出 |
| 09:41:55 |
11.31 |
878 |
298116 |
买入 |
| 09:41:58 |
11.31 |
2226 |
300342 |
买入 |
| 09:42:01 |
11.32 |
103 |
300445 |
买入 |
| 09:42:04 |
11.31 |
1053 |
301498 |
卖出 |
| 09:42:07 |
11.28 |
8171 |
309669 |
卖出 |
| 09:42:10 |
11.29 |
1070 |
310739 |
买入 |
| 09:42:13 |
11.29 |
211 |
310950 |
买入 |
| 09:42:16 |
11.29 |
39 |
310989 |
买入 |
| 09:42:19 |
11.29 |
67 |
311056 |
买入 |
| 09:42:22 |
11.28 |
2068 |
313124 |
卖出 |
| 09:42:25 |
11.3 |
613 |
313737 |
买入 |
| 09:42:28 |
11.29 |
57 |
313794 |
卖出 |
| 09:42:31 |
11.29 |
89 |
313883 |
卖出 |
| 09:42:34 |
11.28 |
80 |
313963 |
卖出 |
| 09:42:37 |
11.29 |
1005 |
314968 |
买入 |
| 09:42:40 |
11.29 |
304 |
315272 |
卖出 |
| 09:42:43 |
11.28 |
471 |
315743 |
卖出 |
| 09:42:46 |
11.27 |
265 |
316008 |
卖出 |
| 09:42:49 |
11.28 |
163 |
316171 |
买入 |
| 09:42:52 |
11.28 |
34 |
316205 |
买入 |
| 09:42:55 |
11.28 |
537 |
316742 |
买入 |
| 09:42:58 |
11.27 |
312 |
317054 |
卖出 |
| 09:43:01 |
11.27 |
201 |
317255 |
买入 |
| 09:43:04 |
11.27 |
642 |
317897 |
买入 |
| 09:43:07 |
11.27 |
45 |
317942 |
买入 |
| 09:43:10 |
11.27 |
514 |
318456 |
买入 |
| 09:43:13 |
11.27 |
813 |
319269 |
卖出 |
| 09:43:16 |
11.27 |
134 |
319403 |
买入 |
| 09:43:19 |
11.27 |
76 |
319479 |
买入 |
| 09:43:22 |
11.26 |
1857 |
321336 |
卖出 |
| 09:43:25 |
11.25 |
70 |
321406 |
卖出 |
| 09:43:28 |
11.28 |
551 |
321957 |
买入 |
| 09:43:31 |
11.26 |
522 |
322479 |
卖出 |
| 09:43:34 |
11.25 |
53 |
322532 |
卖出 |
| 09:43:37 |
11.26 |
162 |
322694 |
买入 |
| 09:43:40 |
11.25 |
591 |
323285 |
卖出 |
| 09:43:43 |
11.25 |
186 |
323471 |
卖出 |
| 09:43:46 |
11.25 |
1326 |
324797 |
卖出 |
| 09:43:49 |
11.24 |
122 |
324919 |
卖出 |
| 09:43:52 |
11.24 |
191 |
325110 |
卖出 |
| 09:43:55 |
11.25 |
177 |
325287 |
买入 |
| 09:43:58 |
11.25 |
407 |
325694 |
卖出 |
| 09:44:01 |
11.24 |
420 |
326114 |
卖出 |
| 09:44:04 |
11.26 |
933 |
327047 |
买入 |
| 09:44:07 |
11.26 |
294 |
327341 |
买入 |
| 09:44:10 |
11.25 |
98 |
327439 |
卖出 |
| 09:44:13 |
11.25 |
104 |
327543 |
卖出 |
| 09:44:16 |
11.25 |
641 |
328184 |
卖出 |
| 09:44:19 |
11.26 |
181 |
328365 |
买入 |
| 09:44:22 |
11.27 |
225 |
328590 |
买入 |
| 09:44:25 |
11.26 |
177 |
328767 |
买入 |
| 09:44:28 |
11.26 |
156 |
328923 |
卖出 |
| 09:44:31 |
11.26 |
238 |
329161 |
买入 |
| 09:44:34 |
11.26 |
81 |
329242 |
买入 |
| 09:44:37 |
11.26 |
1096 |
330338 |
买入 |