五矿发展[600058]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:11 |
9.87 |
14 |
14 |
集合竞价 |
| 09:15:20 |
10.12 |
404 |
404 |
集合竞价 |
| 09:15:46 |
10.12 |
404 |
404 |
集合竞价 |
| 09:15:52 |
9.37 |
1291 |
1291 |
集合竞价 |
| 09:15:58 |
9.37 |
1291 |
1291 |
集合竞价 |
| 09:16:13 |
8.88 |
1086 |
1086 |
集合竞价 |
| 09:16:16 |
8.88 |
1070 |
1070 |
集合竞价 |
| 09:16:19 |
8.88 |
1060 |
1060 |
集合竞价 |
| 09:16:22 |
8.88 |
1100 |
1100 |
集合竞价 |
| 09:16:26 |
8.88 |
1122 |
1122 |
集合竞价 |
| 09:16:28 |
8.88 |
1142 |
1142 |
集合竞价 |
| 09:16:34 |
8.88 |
1132 |
1132 |
集合竞价 |
| 09:16:38 |
8.88 |
1196 |
1196 |
集合竞价 |
| 09:16:41 |
8.88 |
1227 |
1227 |
集合竞价 |
| 09:16:44 |
8.88 |
1267 |
1267 |
集合竞价 |
| 09:16:50 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:16:56 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:16:58 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:01 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:05 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:07 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:11 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:13 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:16 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:20 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:23 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:25 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:29 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:31 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:34 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:38 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:41 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:44 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:47 |
8.88 |
1281 |
1281 |
集合竞价 |
| 09:17:53 |
8.89 |
1281 |
1281 |
集合竞价 |
| 09:18:05 |
8.89 |
1281 |
1281 |
集合竞价 |
| 09:18:08 |
8.89 |
1281 |
1281 |
集合竞价 |
| 09:18:10 |
8.9 |
1281 |
1281 |
集合竞价 |
| 09:18:17 |
9.67 |
235 |
235 |
集合竞价 |
| 09:18:20 |
9.53 |
449 |
449 |
集合竞价 |
| 09:18:26 |
9.67 |
235 |
235 |
集合竞价 |
| 09:18:41 |
10 |
437 |
437 |
集合竞价 |
| 09:19:08 |
10 |
223 |
223 |
集合竞价 |
| 09:19:14 |
10 |
213 |
213 |
集合竞价 |
| 09:19:26 |
10 |
202 |
202 |
集合竞价 |
| 09:19:29 |
10 |
252 |
252 |
集合竞价 |
| 09:19:38 |
10 |
254 |
254 |
集合竞价 |
| 09:19:41 |
9.83 |
11 |
11 |
集合竞价 |
| 09:19:53 |
9.83 |
11 |
11 |
集合竞价 |
| 09:20:17 |
9.83 |
11 |
11 |
集合竞价 |
| 09:20:23 |
9.83 |
11 |
11 |
集合竞价 |
| 09:20:29 |
9.83 |
31 |
31 |
集合竞价 |
| 09:20:38 |
9.83 |
38 |
38 |
集合竞价 |
| 09:21:11 |
9.83 |
38 |
38 |
集合竞价 |
| 09:21:14 |
9.83 |
38 |
38 |
集合竞价 |
| 09:21:23 |
9.83 |
45 |
45 |
集合竞价 |
| 09:21:50 |
9.83 |
45 |
45 |
集合竞价 |
| 09:21:56 |
9.83 |
50 |
50 |
集合竞价 |
| 09:22:35 |
9.83 |
51 |
51 |
集合竞价 |
| 09:22:44 |
9.83 |
51 |
51 |
集合竞价 |
| 09:23:05 |
9.83 |
51 |
51 |
集合竞价 |
| 09:23:41 |
9.85 |
53 |
53 |
集合竞价 |
| 09:24:08 |
9.85 |
54 |
54 |
集合竞价 |
| 09:24:20 |
9.83 |
58 |
58 |
集合竞价 |
| 09:24:41 |
9.83 |
78 |
78 |
集合竞价 |
| 09:24:44 |
9.83 |
91 |
91 |
集合竞价 |
| 09:24:59 |
9.83 |
116 |
116 |
集合竞价 |
| 09:25:03 |
9.83 |
116 |
232 |
卖出 |
| 09:30:02 |
9.8 |
647 |
879 |
卖出 |
| 09:30:05 |
9.81 |
145 |
1024 |
买入 |
| 09:30:08 |
9.81 |
152 |
1176 |
买入 |
| 09:30:11 |
9.81 |
115 |
1291 |
卖出 |
| 09:30:14 |
9.82 |
103 |
1394 |
买入 |
| 09:30:17 |
9.81 |
254 |
1648 |
买入 |
| 09:30:20 |
9.81 |
53 |
1701 |
卖出 |
| 09:30:23 |
9.81 |
161 |
1862 |
卖出 |
| 09:30:26 |
9.81 |
78 |
1940 |
卖出 |
| 09:30:29 |
9.82 |
12 |
1952 |
买入 |
| 09:30:32 |
9.81 |
56 |
2008 |
卖出 |
| 09:30:35 |
9.81 |
190 |
2198 |
卖出 |
| 09:30:38 |
9.82 |
56 |
2254 |
买入 |
| 09:30:44 |
9.8 |
8 |
2262 |
卖出 |
| 09:30:47 |
9.81 |
117 |
2379 |
买入 |
| 09:30:50 |
9.8 |
46 |
2425 |
卖出 |
| 09:30:53 |
9.8 |
63 |
2488 |
卖出 |
| 09:30:56 |
9.79 |
11 |
2499 |
卖出 |
| 09:30:59 |
9.79 |
41 |
2540 |
卖出 |
| 09:31:02 |
9.8 |
161 |
2701 |
买入 |
| 09:31:05 |
9.79 |
35 |
2736 |
卖出 |
| 09:31:08 |
9.79 |
117 |
2853 |
卖出 |
| 09:31:11 |
9.8 |
5 |
2858 |
买入 |
| 09:31:14 |
9.8 |
206 |
3064 |
买入 |
| 09:31:17 |
9.79 |
29 |
3093 |
卖出 |
| 09:31:20 |
9.79 |
44 |
3137 |
卖出 |
| 09:31:23 |
9.8 |
82 |
3219 |
买入 |
| 09:31:26 |
9.81 |
180 |
3399 |
买入 |
| 09:31:29 |
9.8 |
491 |
3890 |
卖出 |
| 09:31:32 |
9.8 |
13 |
3903 |
买入 |
| 09:31:35 |
9.81 |
219 |
4122 |
买入 |
| 09:31:38 |
9.8 |
67 |
4189 |
卖出 |
| 09:31:41 |
9.8 |
95 |
4284 |
卖出 |
| 09:31:44 |
9.8 |
37 |
4321 |
卖出 |
| 09:31:47 |
9.8 |
11 |
4332 |
买入 |
| 09:31:50 |
9.81 |
19 |
4351 |
买入 |
| 09:31:53 |
9.81 |
25 |
4376 |
买入 |
| 09:31:56 |
9.8 |
21 |
4397 |
卖出 |
| 09:31:59 |
9.81 |
38 |
4435 |
买入 |
| 09:32:02 |
9.81 |
39 |
4474 |
卖出 |
| 09:32:05 |
9.82 |
16 |
4490 |
买入 |
| 09:32:08 |
9.81 |
51 |
4541 |
卖出 |
| 09:32:11 |
9.81 |
5 |
4546 |
卖出 |
| 09:32:14 |
9.81 |
5 |
4551 |
卖出 |
| 09:32:17 |
9.82 |
14 |
4565 |
买入 |
| 09:32:20 |
9.82 |
44 |
4609 |
买入 |
| 09:32:26 |
9.81 |
10 |
4619 |
卖出 |
| 09:32:29 |
9.82 |
120 |
4739 |
买入 |
| 09:32:32 |
9.8 |
318 |
5057 |
卖出 |
| 09:32:35 |
9.82 |
74 |
5131 |
买入 |
| 09:32:38 |
9.8 |
15 |
5146 |
卖出 |
| 09:32:41 |
9.81 |
30 |
5176 |
买入 |
| 09:32:44 |
9.8 |
210 |
5386 |
卖出 |
| 09:32:47 |
9.8 |
30 |
5416 |
买入 |
| 09:32:50 |
9.8 |
217 |
5633 |
买入 |
| 09:32:53 |
9.78 |
452 |
6085 |
卖出 |
| 09:32:56 |
9.8 |
141 |
6226 |
买入 |
| 09:32:59 |
9.78 |
52 |
6278 |
卖出 |
| 09:33:02 |
9.76 |
435 |
6713 |
卖出 |
| 09:33:05 |
9.78 |
84 |
6797 |
买入 |
| 09:33:08 |
9.76 |
432 |
7229 |
卖出 |
| 09:33:11 |
9.76 |
55 |
7284 |
卖出 |
| 09:33:14 |
9.75 |
23 |
7307 |
卖出 |
| 09:33:17 |
9.74 |
217 |
7524 |
卖出 |
| 09:33:20 |
9.74 |
63 |
7587 |
卖出 |
| 09:33:23 |
9.75 |
194 |
7781 |
买入 |
| 09:33:26 |
9.74 |
54 |
7835 |
卖出 |
| 09:33:29 |
9.73 |
29 |
7864 |
卖出 |
| 09:33:32 |
9.73 |
381 |
8245 |
卖出 |
| 09:33:35 |
9.73 |
86 |
8331 |
卖出 |
| 09:33:38 |
9.73 |
45 |
8376 |
买入 |
| 09:33:41 |
9.72 |
140 |
8516 |
卖出 |
| 09:33:44 |
9.74 |
18 |
8534 |
买入 |
| 09:33:47 |
9.73 |
22 |
8556 |
卖出 |
| 09:33:50 |
9.73 |
12 |
8568 |
买入 |
| 09:33:53 |
9.73 |
144 |
8712 |
卖出 |
| 09:33:56 |
9.73 |
41 |
8753 |
卖出 |
| 09:33:59 |
9.74 |
20 |
8773 |
买入 |
| 09:34:02 |
9.74 |
21 |
8794 |
卖出 |
| 09:34:05 |
9.74 |
21 |
8815 |
卖出 |
| 09:34:08 |
9.75 |
50 |
8865 |
买入 |
| 09:34:11 |
9.74 |
119 |
8984 |
卖出 |
| 09:34:14 |
9.74 |
3 |
8987 |
卖出 |
| 09:34:17 |
9.74 |
87 |
9074 |
卖出 |
| 09:34:20 |
9.75 |
45 |
9119 |
买入 |
| 09:34:23 |
9.75 |
16 |
9135 |
买入 |
| 09:34:26 |
9.74 |
40 |
9175 |
卖出 |
| 09:34:29 |
9.75 |
7 |
9182 |
买入 |
| 09:34:32 |
9.75 |
40 |
9222 |
卖出 |
| 09:34:35 |
9.76 |
45 |
9267 |
买入 |
| 09:34:38 |
9.76 |
7 |
9274 |
买入 |
| 09:34:41 |
9.74 |
134 |
9408 |
卖出 |
| 09:34:47 |
9.75 |
258 |
9666 |
卖出 |
| 09:34:50 |
9.75 |
2 |
9668 |
卖出 |
| 09:34:53 |
9.75 |
55 |
9723 |
卖出 |
| 09:34:56 |
9.74 |
15 |
9738 |
卖出 |
| 09:34:59 |
9.74 |
124 |
9862 |
卖出 |
| 09:35:02 |
9.75 |
39 |
9901 |
买入 |
| 09:35:05 |
9.75 |
55 |
9956 |
买入 |
| 09:35:08 |
9.75 |
17 |
9973 |
卖出 |
| 09:35:11 |
9.75 |
53 |
10026 |
卖出 |
| 09:35:17 |
9.74 |
41 |
10067 |
卖出 |
| 09:35:20 |
9.74 |
26 |
10093 |
买入 |
| 09:35:23 |
9.74 |
126 |
10219 |
买入 |
| 09:35:26 |
9.73 |
72 |
10291 |
卖出 |
| 09:35:29 |
9.73 |
489 |
10780 |
卖出 |
| 09:35:32 |
9.72 |
55 |
10835 |
卖出 |
| 09:35:35 |
9.72 |
37 |
10872 |
卖出 |
| 09:35:38 |
9.72 |
52 |
10924 |
卖出 |
| 09:35:41 |
9.72 |
27 |
10951 |
卖出 |
| 09:35:44 |
9.72 |
44 |
10995 |
卖出 |
| 09:35:47 |
9.72 |
35 |
11030 |
卖出 |
| 09:35:50 |
9.71 |
507 |
11537 |
卖出 |
| 09:35:53 |
9.71 |
16 |
11553 |
买入 |
| 09:35:56 |
9.71 |
6 |
11559 |
卖出 |
| 09:36:02 |
9.71 |
21 |
11580 |
卖出 |
| 09:36:05 |
9.71 |
63 |
11643 |
卖出 |
| 09:36:08 |
9.72 |
4 |
11647 |
买入 |
| 09:36:11 |
9.71 |
109 |
11756 |
卖出 |
| 09:36:14 |
9.71 |
5 |
11761 |
卖出 |
| 09:36:17 |
9.72 |
10 |
11771 |
买入 |
| 09:36:20 |
9.73 |
54 |
11825 |
买入 |
| 09:36:23 |
9.72 |
2 |
11827 |
卖出 |
| 09:36:26 |
9.72 |
29 |
11856 |
卖出 |
| 09:36:29 |
9.71 |
136 |
11992 |
卖出 |
| 09:36:32 |
9.7 |
9 |
12001 |
卖出 |
| 09:36:35 |
9.71 |
47 |
12048 |
买入 |
| 09:36:38 |
9.71 |
98 |
12146 |
买入 |
| 09:36:41 |
9.71 |
50 |
12196 |
买入 |
| 09:36:44 |
9.71 |
6 |
12202 |
卖出 |
| 09:36:47 |
9.71 |
528 |
12730 |
卖出 |
| 09:36:50 |
9.71 |
11 |
12741 |
卖出 |
| 09:36:53 |
9.7 |
58 |
12799 |
卖出 |
| 09:36:56 |
9.71 |
27 |
12826 |
买入 |
| 09:36:59 |
9.7 |
120 |
12946 |
卖出 |
| 09:37:02 |
9.71 |
55 |
13001 |
买入 |
| 09:37:05 |
9.7 |
182 |
13183 |
卖出 |
| 09:37:08 |
9.7 |
43 |
13226 |
买入 |
| 09:37:11 |
9.69 |
16 |
13242 |
卖出 |
| 09:37:14 |
9.69 |
185 |
13427 |
卖出 |
| 09:37:17 |
9.7 |
37 |
13464 |
买入 |
| 09:37:20 |
9.69 |
14 |
13478 |
卖出 |
| 09:37:23 |
9.68 |
81 |
13559 |
卖出 |
| 09:37:26 |
9.69 |
113 |
13672 |
卖出 |
| 09:37:29 |
9.69 |
48 |
13720 |
买入 |
| 09:37:32 |
9.69 |
90 |
13810 |
买入 |
| 09:37:35 |
9.69 |
37 |
13847 |
买入 |
| 09:37:38 |
9.7 |
60 |
13907 |
买入 |
| 09:37:41 |
9.7 |
105 |
14012 |
买入 |
| 09:37:44 |
9.7 |
5 |
14017 |
卖出 |
| 09:37:47 |
9.7 |
61 |
14078 |
卖出 |
| 09:37:50 |
9.7 |
12 |
14090 |
买入 |
| 09:37:53 |
9.69 |
6 |
14096 |
卖出 |
| 09:37:56 |
9.7 |
2 |
14098 |
买入 |
| 09:37:59 |
9.7 |
111 |
14209 |
买入 |
| 09:38:02 |
9.7 |
60 |
14269 |
买入 |
| 09:38:05 |
9.69 |
180 |
14449 |
卖出 |
| 09:38:08 |
9.69 |
1 |
14450 |
卖出 |
| 09:38:11 |
9.7 |
294 |
14744 |
买入 |
| 09:38:14 |
9.69 |
199 |
14943 |
卖出 |
| 09:38:17 |
9.7 |
3 |
14946 |
卖出 |
| 09:38:20 |
9.7 |
6 |
14952 |
卖出 |
| 09:38:23 |
9.72 |
39 |
14991 |
买入 |
| 09:38:26 |
9.73 |
5 |
14996 |
买入 |
| 09:38:32 |
9.72 |
17 |
15013 |
卖出 |
| 09:38:35 |
9.72 |
26 |
15039 |
卖出 |
| 09:38:38 |
9.73 |
7 |
15046 |
买入 |
| 09:38:41 |
9.72 |
34 |
15080 |
卖出 |
| 09:38:44 |
9.72 |
24 |
15104 |
买入 |
| 09:38:47 |
9.72 |
11 |
15115 |
卖出 |
| 09:38:50 |
9.73 |
45 |
15160 |
买入 |
| 09:38:53 |
9.72 |
37 |
15197 |
卖出 |
| 09:38:56 |
9.72 |
12 |
15209 |
卖出 |
| 09:38:59 |
9.73 |
43 |
15252 |
买入 |
| 09:39:02 |
9.72 |
151 |
15403 |
卖出 |
| 09:39:08 |
9.71 |
17 |
15420 |
卖出 |
| 09:39:11 |
9.72 |
12 |
15432 |
买入 |
| 09:39:14 |
9.71 |
11 |
15443 |
卖出 |
| 09:39:17 |
9.71 |
113 |
15556 |
卖出 |
| 09:39:23 |
9.71 |
16 |
15572 |
买入 |
| 09:39:26 |
9.71 |
32 |
15604 |
买入 |
| 09:39:29 |
9.71 |
43 |
15647 |
买入 |
| 09:39:32 |
9.7 |
17 |
15664 |
卖出 |
| 09:39:35 |
9.7 |
56 |
15720 |
卖出 |
| 09:39:38 |
9.7 |
41 |
15761 |
卖出 |
| 09:39:41 |
9.7 |
10 |
15771 |
卖出 |
| 09:39:44 |
9.7 |
19 |
15790 |
卖出 |
| 09:39:47 |
9.7 |
38 |
15828 |
卖出 |
| 09:39:50 |
9.7 |
9 |
15837 |
卖出 |
| 09:39:53 |
9.7 |
15 |
15852 |
卖出 |
| 09:39:56 |
9.7 |
30 |
15882 |
卖出 |
| 09:39:59 |
9.71 |
4 |
15886 |
买入 |
| 09:40:02 |
9.7 |
178 |
16064 |
卖出 |
| 09:40:05 |
9.7 |
1 |
16065 |
买入 |
| 09:40:08 |
9.69 |
10 |
16075 |
卖出 |
| 09:40:11 |
9.7 |
219 |
16294 |
买入 |
| 09:40:14 |
9.7 |
266 |
16560 |
买入 |
| 09:40:17 |
9.71 |
3 |
16563 |
买入 |
| 09:40:20 |
9.7 |
14 |
16577 |
卖出 |
| 09:40:23 |
9.7 |
20 |
16597 |
买入 |
| 09:40:26 |
9.69 |
10 |
16607 |
卖出 |
| 09:40:29 |
9.69 |
15 |
16622 |
卖出 |
| 09:40:35 |
9.7 |
14 |
16636 |
买入 |
| 09:40:38 |
9.7 |
28 |
16664 |
买入 |
| 09:40:41 |
9.69 |
30 |
16694 |
卖出 |
| 09:40:44 |
9.69 |
17 |
16711 |
卖出 |
| 09:40:50 |
9.69 |
78 |
16789 |
卖出 |
| 09:40:53 |
9.69 |
68 |
16857 |
卖出 |
| 09:40:56 |
9.69 |
61 |
16918 |
卖出 |
| 09:40:59 |
9.69 |
6 |
16924 |
买入 |
| 09:41:02 |
9.69 |
39 |
16963 |
买入 |
| 09:41:05 |
9.69 |
30 |
16993 |
卖出 |
| 09:41:08 |
9.7 |
87 |
17080 |
买入 |
| 09:41:11 |
9.71 |
254 |
17334 |
买入 |
| 09:41:14 |
9.71 |
145 |
17479 |
买入 |
| 09:41:17 |
9.72 |
13 |
17492 |
买入 |
| 09:41:20 |
9.71 |
15 |
17507 |
卖出 |
| 09:41:23 |
9.72 |
22 |
17529 |
买入 |
| 09:41:29 |
9.71 |
61 |
17590 |
卖出 |
| 09:41:32 |
9.71 |
17 |
17607 |
卖出 |
| 09:41:35 |
9.72 |
78 |
17685 |
买入 |
| 09:41:38 |
9.71 |
6 |
17691 |
卖出 |
| 09:41:41 |
9.71 |
10 |
17701 |
卖出 |
| 09:41:44 |
9.71 |
5 |
17706 |
卖出 |
| 09:41:50 |
9.7 |
7 |
17713 |
卖出 |
| 09:41:53 |
9.7 |
50 |
17763 |
卖出 |
| 09:41:56 |
9.7 |
42 |
17805 |
卖出 |
| 09:41:59 |
9.7 |
33 |
17838 |
买入 |
| 09:42:02 |
9.71 |
1 |
17839 |
买入 |
| 09:42:05 |
9.71 |
2 |
17841 |
买入 |
| 09:42:08 |
9.71 |
7 |
17848 |
买入 |
| 09:42:11 |
9.7 |
59 |
17907 |
卖出 |