云南铜业[000878]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.41 |
20 |
20 |
集合竞价 |
| 09:15:09 |
13.41 |
124 |
124 |
集合竞价 |
| 09:15:36 |
13.41 |
124 |
124 |
集合竞价 |
| 09:17:06 |
13.41 |
804 |
804 |
集合竞价 |
| 09:17:33 |
13.41 |
804 |
804 |
集合竞价 |
| 09:17:51 |
13.41 |
814 |
814 |
集合竞价 |
| 09:18:09 |
13.41 |
817 |
817 |
集合竞价 |
| 09:18:18 |
13.41 |
134 |
134 |
集合竞价 |
| 09:18:27 |
13.41 |
138 |
138 |
集合竞价 |
| 09:18:36 |
13.41 |
133 |
133 |
集合竞价 |
| 09:19:12 |
13.41 |
134 |
134 |
集合竞价 |
| 09:19:39 |
13.41 |
136 |
136 |
集合竞价 |
| 09:20:09 |
13.41 |
142 |
142 |
集合竞价 |
| 09:20:27 |
13.41 |
142 |
142 |
集合竞价 |
| 09:20:36 |
13.41 |
157 |
157 |
集合竞价 |
| 09:20:45 |
13.41 |
158 |
158 |
集合竞价 |
| 09:21:03 |
13.41 |
248 |
248 |
集合竞价 |
| 09:21:12 |
13.41 |
261 |
261 |
集合竞价 |
| 09:21:21 |
13.41 |
278 |
278 |
集合竞价 |
| 09:21:30 |
13.41 |
290 |
290 |
集合竞价 |
| 09:21:39 |
13.41 |
301 |
301 |
集合竞价 |
| 09:21:48 |
13.41 |
419 |
419 |
集合竞价 |
| 09:22:06 |
13.41 |
439 |
439 |
集合竞价 |
| 09:22:15 |
13.41 |
452 |
452 |
集合竞价 |
| 09:22:24 |
13.41 |
455 |
455 |
集合竞价 |
| 09:22:42 |
13.41 |
456 |
456 |
集合竞价 |
| 09:22:51 |
13.41 |
458 |
458 |
集合竞价 |
| 09:23:00 |
13.41 |
469 |
469 |
集合竞价 |
| 09:23:09 |
13.41 |
470 |
470 |
集合竞价 |
| 09:23:18 |
13.41 |
507 |
507 |
集合竞价 |
| 09:23:27 |
13.41 |
532 |
532 |
集合竞价 |
| 09:23:36 |
13.41 |
812 |
812 |
集合竞价 |
| 09:23:45 |
13.41 |
863 |
863 |
集合竞价 |
| 09:23:54 |
13.41 |
865 |
865 |
集合竞价 |
| 09:24:03 |
13.41 |
977 |
977 |
集合竞价 |
| 09:24:12 |
13.41 |
980 |
980 |
集合竞价 |
| 09:24:21 |
13.41 |
1418 |
1418 |
集合竞价 |
| 09:24:30 |
13.41 |
1511 |
1511 |
集合竞价 |
| 09:24:39 |
13.41 |
1666 |
1666 |
集合竞价 |
| 09:24:48 |
13.41 |
1823 |
1823 |
集合竞价 |
| 09:24:57 |
13.39 |
1904 |
1904 |
集合竞价 |
| 09:25:00 |
13.37 |
1933 |
3837 |
买入 |
| 09:30:00 |
13.36 |
274 |
4111 |
卖出 |
| 09:30:03 |
13.33 |
877 |
4988 |
卖出 |
| 09:30:06 |
13.32 |
427 |
5415 |
卖出 |
| 09:30:09 |
13.32 |
152 |
5567 |
卖出 |
| 09:30:12 |
13.28 |
762 |
6329 |
卖出 |
| 09:30:15 |
13.28 |
190 |
6519 |
卖出 |
| 09:30:18 |
13.25 |
886 |
7405 |
卖出 |
| 09:30:21 |
13.25 |
582 |
7987 |
卖出 |
| 09:30:24 |
13.23 |
275 |
8262 |
卖出 |
| 09:30:27 |
13.23 |
240 |
8502 |
卖出 |
| 09:30:30 |
13.24 |
53 |
8555 |
买入 |
| 09:30:33 |
13.26 |
176 |
8731 |
买入 |
| 09:30:36 |
13.29 |
130 |
8861 |
买入 |
| 09:30:39 |
13.27 |
285 |
9146 |
卖出 |
| 09:30:42 |
13.3 |
372 |
9518 |
买入 |
| 09:30:45 |
13.3 |
239 |
9757 |
买入 |
| 09:30:48 |
13.3 |
124 |
9881 |
卖出 |
| 09:30:51 |
13.3 |
301 |
10182 |
卖出 |
| 09:30:54 |
13.26 |
151 |
10333 |
卖出 |
| 09:30:57 |
13.3 |
15 |
10348 |
买入 |
| 09:31:00 |
13.31 |
88 |
10436 |
买入 |
| 09:31:03 |
13.3 |
130 |
10566 |
买入 |
| 09:31:06 |
13.31 |
56 |
10622 |
买入 |
| 09:31:09 |
13.31 |
44 |
10666 |
买入 |
| 09:31:12 |
13.31 |
132 |
10798 |
买入 |
| 09:31:15 |
13.28 |
62 |
10860 |
卖出 |
| 09:31:18 |
13.31 |
579 |
11439 |
买入 |
| 09:31:21 |
13.32 |
208 |
11647 |
买入 |
| 09:31:24 |
13.29 |
113 |
11760 |
卖出 |
| 09:31:27 |
13.31 |
101 |
11861 |
买入 |
| 09:31:30 |
13.31 |
145 |
12006 |
买入 |
| 09:31:33 |
13.31 |
265 |
12271 |
买入 |
| 09:31:36 |
13.31 |
209 |
12480 |
卖出 |
| 09:31:39 |
13.31 |
477 |
12957 |
卖出 |
| 09:31:42 |
13.31 |
182 |
13139 |
卖出 |
| 09:31:45 |
13.3 |
222 |
13361 |
卖出 |
| 09:31:48 |
13.31 |
56 |
13417 |
买入 |
| 09:31:51 |
13.3 |
341 |
13758 |
卖出 |
| 09:31:54 |
13.3 |
9 |
13767 |
买入 |
| 09:31:57 |
13.27 |
561 |
14328 |
卖出 |
| 09:32:00 |
13.27 |
248 |
14576 |
卖出 |
| 09:32:03 |
13.25 |
1537 |
16113 |
卖出 |
| 09:32:06 |
13.26 |
138 |
16251 |
买入 |
| 09:32:09 |
13.24 |
347 |
16598 |
卖出 |
| 09:32:12 |
13.23 |
454 |
17052 |
卖出 |
| 09:32:15 |
13.24 |
54 |
17106 |
卖出 |
| 09:32:18 |
13.24 |
131 |
17237 |
卖出 |
| 09:32:21 |
13.27 |
166 |
17403 |
买入 |
| 09:32:24 |
13.25 |
54 |
17457 |
卖出 |
| 09:32:27 |
13.25 |
95 |
17552 |
卖出 |
| 09:32:30 |
13.25 |
99 |
17651 |
卖出 |
| 09:32:33 |
13.25 |
355 |
18006 |
买入 |
| 09:32:36 |
13.24 |
131 |
18137 |
卖出 |
| 09:32:39 |
13.24 |
63 |
18200 |
卖出 |
| 09:32:42 |
13.25 |
274 |
18474 |
买入 |
| 09:32:45 |
13.24 |
246 |
18720 |
卖出 |
| 09:32:48 |
13.25 |
53 |
18773 |
买入 |
| 09:32:51 |
13.24 |
194 |
18967 |
卖出 |
| 09:32:54 |
13.24 |
122 |
19089 |
卖出 |
| 09:32:57 |
13.24 |
40 |
19129 |
卖出 |
| 09:33:00 |
13.25 |
120 |
19249 |
买入 |
| 09:33:03 |
13.24 |
375 |
19624 |
卖出 |
| 09:33:06 |
13.24 |
485 |
20109 |
买入 |
| 09:33:09 |
13.24 |
140 |
20249 |
买入 |
| 09:33:12 |
13.23 |
28 |
20277 |
买入 |
| 09:33:15 |
13.22 |
428 |
20705 |
卖出 |
| 09:33:18 |
13.22 |
187 |
20892 |
卖出 |
| 09:33:21 |
13.22 |
71 |
20963 |
买入 |
| 09:33:24 |
13.22 |
319 |
21282 |
买入 |
| 09:33:27 |
13.2 |
1216 |
22498 |
卖出 |
| 09:33:30 |
13.2 |
1161 |
23659 |
买入 |
| 09:33:33 |
13.2 |
102 |
23761 |
买入 |
| 09:33:36 |
13.19 |
303 |
24064 |
卖出 |
| 09:33:39 |
13.2 |
39 |
24103 |
卖出 |
| 09:33:42 |
13.2 |
266 |
24369 |
买入 |
| 09:33:45 |
13.19 |
112 |
24481 |
卖出 |
| 09:33:48 |
13.19 |
108 |
24589 |
卖出 |
| 09:33:51 |
13.15 |
2610 |
27199 |
卖出 |
| 09:33:54 |
13.19 |
97 |
27296 |
买入 |
| 09:33:57 |
13.19 |
240 |
27536 |
卖出 |
| 09:34:00 |
13.2 |
329 |
27865 |
买入 |
| 09:34:03 |
13.2 |
438 |
28303 |
卖出 |
| 09:34:06 |
13.21 |
249 |
28552 |
买入 |
| 09:34:09 |
13.2 |
89 |
28641 |
卖出 |
| 09:34:12 |
13.2 |
129 |
28770 |
卖出 |
| 09:34:15 |
13.2 |
92 |
28862 |
买入 |
| 09:34:18 |
13.21 |
211 |
29073 |
买入 |
| 09:34:21 |
13.23 |
70 |
29143 |
买入 |
| 09:34:24 |
13.19 |
437 |
29580 |
卖出 |
| 09:34:27 |
13.2 |
28 |
29608 |
卖出 |
| 09:34:30 |
13.21 |
87 |
29695 |
买入 |
| 09:34:33 |
13.2 |
141 |
29836 |
卖出 |
| 09:34:36 |
13.2 |
125 |
29961 |
买入 |
| 09:34:39 |
13.2 |
406 |
30367 |
卖出 |
| 09:34:42 |
13.21 |
79 |
30446 |
买入 |
| 09:34:45 |
13.2 |
149 |
30595 |
卖出 |
| 09:34:48 |
13.2 |
149 |
30744 |
卖出 |
| 09:34:51 |
13.2 |
240 |
30984 |
买入 |
| 09:34:54 |
13.18 |
618 |
31602 |
卖出 |
| 09:34:57 |
13.17 |
64 |
31666 |
卖出 |
| 09:35:00 |
13.17 |
136 |
31802 |
卖出 |
| 09:35:03 |
13.17 |
193 |
31995 |
卖出 |
| 09:35:06 |
13.17 |
126 |
32121 |
卖出 |
| 09:35:09 |
13.18 |
152 |
32273 |
买入 |
| 09:35:12 |
13.18 |
15 |
32288 |
卖出 |
| 09:35:15 |
13.19 |
430 |
32718 |
买入 |
| 09:35:18 |
13.18 |
222 |
32940 |
卖出 |
| 09:35:21 |
13.19 |
86 |
33026 |
买入 |
| 09:35:24 |
13.18 |
738 |
33764 |
卖出 |
| 09:35:27 |
13.19 |
27 |
33791 |
买入 |
| 09:35:30 |
13.2 |
50 |
33841 |
买入 |
| 09:35:33 |
13.19 |
362 |
34203 |
卖出 |
| 09:35:36 |
13.2 |
125 |
34328 |
买入 |
| 09:35:39 |
13.2 |
178 |
34506 |
买入 |
| 09:35:42 |
13.21 |
40 |
34546 |
买入 |
| 09:35:45 |
13.2 |
68 |
34614 |
卖出 |
| 09:35:48 |
13.2 |
4 |
34618 |
买入 |
| 09:35:51 |
13.2 |
25 |
34643 |
卖出 |
| 09:35:54 |
13.23 |
24 |
34667 |
买入 |
| 09:35:57 |
13.21 |
44 |
34711 |
卖出 |
| 09:36:00 |
13.22 |
15 |
34726 |
买入 |
| 09:36:03 |
13.22 |
146 |
34872 |
卖出 |
| 09:36:06 |
13.22 |
85 |
34957 |
卖出 |
| 09:36:09 |
13.23 |
16 |
34973 |
买入 |
| 09:36:12 |
13.22 |
81 |
35054 |
卖出 |
| 09:36:15 |
13.23 |
103 |
35157 |
买入 |
| 09:36:18 |
13.23 |
161 |
35318 |
卖出 |
| 09:36:21 |
13.23 |
30 |
35348 |
卖出 |
| 09:36:24 |
13.25 |
19 |
35367 |
买入 |
| 09:36:27 |
13.23 |
128 |
35495 |
卖出 |
| 09:36:30 |
13.25 |
48 |
35543 |
买入 |
| 09:36:33 |
13.23 |
167 |
35710 |
卖出 |
| 09:36:36 |
13.23 |
104 |
35814 |
卖出 |
| 09:36:39 |
13.23 |
74 |
35888 |
卖出 |
| 09:36:42 |
13.23 |
31 |
35919 |
卖出 |
| 09:36:45 |
13.21 |
319 |
36238 |
卖出 |
| 09:36:48 |
13.23 |
30 |
36268 |
买入 |
| 09:36:51 |
13.21 |
28 |
36296 |
卖出 |
| 09:36:54 |
13.21 |
9 |
36305 |
卖出 |
| 09:36:57 |
13.23 |
22 |
36327 |
买入 |
| 09:37:00 |
13.23 |
146 |
36473 |
买入 |
| 09:37:03 |
13.23 |
76 |
36549 |
买入 |
| 09:37:06 |
13.21 |
40 |
36589 |
卖出 |
| 09:37:09 |
13.21 |
15 |
36604 |
卖出 |
| 09:37:12 |
13.2 |
622 |
37226 |
卖出 |
| 09:37:15 |
13.19 |
550 |
37776 |
卖出 |
| 09:37:18 |
13.2 |
55 |
37831 |
买入 |
| 09:37:21 |
13.19 |
47 |
37878 |
卖出 |
| 09:37:24 |
13.19 |
47 |
37925 |
卖出 |
| 09:37:27 |
13.2 |
14 |
37939 |
买入 |
| 09:37:30 |
13.19 |
202 |
38141 |
卖出 |
| 09:37:33 |
13.2 |
26 |
38167 |
买入 |
| 09:37:36 |
13.21 |
252 |
38419 |
买入 |
| 09:37:39 |
13.23 |
236 |
38655 |
买入 |
| 09:37:42 |
13.2 |
82 |
38737 |
卖出 |
| 09:37:45 |
13.23 |
16 |
38753 |
买入 |
| 09:37:48 |
13.23 |
35 |
38788 |
买入 |
| 09:37:51 |
13.24 |
81 |
38869 |
买入 |
| 09:37:54 |
13.23 |
39 |
38908 |
卖出 |
| 09:38:00 |
13.23 |
85 |
38993 |
卖出 |
| 09:38:03 |
13.23 |
230 |
39223 |
卖出 |
| 09:38:06 |
13.23 |
96 |
39319 |
卖出 |
| 09:38:09 |
13.23 |
17 |
39336 |
卖出 |
| 09:38:12 |
13.22 |
23 |
39359 |
卖出 |
| 09:38:15 |
13.23 |
46 |
39405 |
买入 |
| 09:38:18 |
13.23 |
176 |
39581 |
买入 |
| 09:38:21 |
13.23 |
26 |
39607 |
卖出 |
| 09:38:24 |
13.23 |
37 |
39644 |
卖出 |
| 09:38:27 |
13.22 |
110 |
39754 |
卖出 |
| 09:38:30 |
13.23 |
333 |
40087 |
买入 |
| 09:38:33 |
13.23 |
112 |
40199 |
买入 |
| 09:38:36 |
13.23 |
77 |
40276 |
卖出 |
| 09:38:39 |
13.22 |
15 |
40291 |
卖出 |
| 09:38:42 |
13.24 |
125 |
40416 |
买入 |
| 09:38:45 |
13.23 |
53 |
40469 |
买入 |
| 09:38:48 |
13.23 |
33 |
40502 |
买入 |
| 09:38:51 |
13.21 |
406 |
40908 |
卖出 |
| 09:38:54 |
13.22 |
48 |
40956 |
买入 |
| 09:39:00 |
13.21 |
29 |
40985 |
卖出 |
| 09:39:03 |
13.21 |
26 |
41011 |
卖出 |
| 09:39:06 |
13.21 |
230 |
41241 |
卖出 |
| 09:39:09 |
13.21 |
1 |
41242 |
买入 |
| 09:39:12 |
13.2 |
55 |
41297 |
卖出 |
| 09:39:15 |
13.21 |
133 |
41430 |
买入 |
| 09:39:18 |
13.21 |
52 |
41482 |
买入 |
| 09:39:21 |
13.21 |
242 |
41724 |
买入 |
| 09:39:24 |
13.22 |
173 |
41897 |
买入 |
| 09:39:27 |
13.22 |
942 |
42839 |
买入 |
| 09:39:30 |
13.22 |
91 |
42930 |
买入 |
| 09:39:33 |
13.23 |
82 |
43012 |
买入 |
| 09:39:36 |
13.24 |
21 |
43033 |
买入 |
| 09:39:39 |
13.22 |
245 |
43278 |
卖出 |
| 09:39:42 |
13.23 |
38 |
43316 |
买入 |
| 09:39:45 |
13.22 |
21 |
43337 |
卖出 |
| 09:39:48 |
13.22 |
38 |
43375 |
卖出 |
| 09:39:51 |
13.23 |
2 |
43377 |
买入 |
| 09:39:57 |
13.22 |
94 |
43471 |
卖出 |
| 09:40:00 |
13.22 |
11 |
43482 |
卖出 |
| 09:40:03 |
13.22 |
120 |
43602 |
买入 |
| 09:40:06 |
13.23 |
268 |
43870 |
买入 |
| 09:40:09 |
13.21 |
1 |
43871 |
卖出 |
| 09:40:12 |
13.22 |
3 |
43874 |
买入 |
| 09:40:15 |
13.23 |
21 |
43895 |
买入 |
| 09:40:18 |
13.23 |
39 |
43934 |
买入 |
| 09:40:21 |
13.24 |
613 |
44547 |
买入 |
| 09:40:24 |
13.24 |
209 |
44756 |
买入 |
| 09:40:27 |
13.23 |
39 |
44795 |
卖出 |
| 09:40:30 |
13.23 |
75 |
44870 |
卖出 |
| 09:40:33 |
13.23 |
35 |
44905 |
卖出 |
| 09:40:36 |
13.24 |
75 |
44980 |
买入 |
| 09:40:39 |
13.24 |
190 |
45170 |
买入 |
| 09:40:42 |
13.24 |
309 |
45479 |
卖出 |
| 09:40:45 |
13.27 |
18 |
45497 |
买入 |
| 09:40:48 |
13.25 |
49 |
45546 |
卖出 |
| 09:40:51 |
13.25 |
7 |
45553 |
卖出 |
| 09:40:54 |
13.26 |
11 |
45564 |
买入 |
| 09:40:57 |
13.26 |
49 |
45613 |
卖出 |
| 09:41:00 |
13.26 |
4 |
45617 |
卖出 |
| 09:41:03 |
13.27 |
49 |
45666 |
买入 |
| 09:41:06 |
13.26 |
54 |
45720 |
卖出 |
| 09:41:09 |
13.27 |
37 |
45757 |
买入 |
| 09:41:12 |
13.27 |
59 |
45816 |
买入 |
| 09:41:15 |
13.27 |
18 |
45834 |
买入 |
| 09:41:18 |
13.27 |
29 |
45863 |
买入 |
| 09:41:21 |
13.26 |
20 |
45883 |
卖出 |
| 09:41:24 |
13.26 |
114 |
45997 |
卖出 |
| 09:41:27 |
13.27 |
301 |
46298 |
买入 |
| 09:41:30 |
13.26 |
19 |
46317 |
卖出 |
| 09:41:33 |
13.26 |
205 |
46522 |
买入 |
| 09:41:36 |
13.26 |
26 |
46548 |
买入 |
| 09:41:39 |
13.26 |
46 |
46594 |
买入 |
| 09:41:42 |
13.26 |
71 |
46665 |
买入 |
| 09:41:45 |
13.25 |
30 |
46695 |
卖出 |
| 09:41:48 |
13.24 |
202 |
46897 |
卖出 |
| 09:41:51 |
13.24 |
151 |
47048 |
卖出 |
| 09:41:54 |
13.26 |
78 |
47126 |
买入 |
| 09:41:57 |
13.24 |
12 |
47138 |
买入 |
| 09:42:00 |
13.24 |
8 |
47146 |
买入 |
| 09:42:03 |
13.26 |
7 |
47153 |
买入 |
| 09:42:06 |
13.23 |
51 |
47204 |
卖出 |
| 09:42:09 |
13.22 |
624 |
47828 |
卖出 |
| 09:42:12 |
13.21 |
84 |
47912 |
卖出 |
| 09:42:15 |
13.23 |
53 |
47965 |
买入 |
| 09:42:18 |
13.21 |
97 |
48062 |
卖出 |
| 09:42:21 |
13.21 |
28 |
48090 |
卖出 |
| 09:42:24 |
13.22 |
35 |
48125 |
买入 |
| 09:42:27 |
13.22 |
51 |
48176 |
买入 |
| 09:42:30 |
13.21 |
6 |
48182 |
卖出 |
| 09:42:33 |
13.22 |
66 |
48248 |
买入 |
| 09:42:36 |
13.21 |
108 |
48356 |
卖出 |
| 09:42:39 |
13.21 |
101 |
48457 |
卖出 |
| 09:42:42 |
13.2 |
342 |
48799 |
卖出 |
| 09:42:45 |
13.19 |
321 |
49120 |
卖出 |
| 09:42:48 |
13.2 |
66 |
49186 |
买入 |
| 09:42:51 |
13.2 |
250 |
49436 |
买入 |
| 09:42:54 |
13.21 |
171 |
49607 |
买入 |
| 09:42:57 |
13.21 |
21 |
49628 |
卖出 |
| 09:43:00 |
13.22 |
112 |
49740 |
买入 |