五矿稀土[000831]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
32.09 |
4 |
4 |
集合竞价 |
| 09:15:09 |
32.07 |
60 |
60 |
集合竞价 |
| 09:15:18 |
32.07 |
61 |
61 |
集合竞价 |
| 09:15:27 |
32.07 |
61 |
61 |
集合竞价 |
| 09:15:36 |
32.07 |
61 |
61 |
集合竞价 |
| 09:16:21 |
32.07 |
63 |
63 |
集合竞价 |
| 09:16:30 |
32.07 |
63 |
63 |
集合竞价 |
| 09:17:06 |
32.07 |
60 |
60 |
集合竞价 |
| 09:17:15 |
32.07 |
137 |
137 |
集合竞价 |
| 09:17:24 |
32.07 |
139 |
139 |
集合竞价 |
| 09:18:00 |
32.07 |
140 |
140 |
集合竞价 |
| 09:18:09 |
32.07 |
140 |
140 |
集合竞价 |
| 09:18:18 |
32.07 |
140 |
140 |
集合竞价 |
| 09:18:45 |
32.07 |
141 |
141 |
集合竞价 |
| 09:18:54 |
32.07 |
141 |
141 |
集合竞价 |
| 09:19:03 |
32.07 |
141 |
141 |
集合竞价 |
| 09:19:30 |
32.07 |
141 |
141 |
集合竞价 |
| 09:19:39 |
32.07 |
141 |
141 |
集合竞价 |
| 09:19:48 |
32.07 |
141 |
141 |
集合竞价 |
| 09:19:57 |
32.06 |
142 |
142 |
集合竞价 |
| 09:20:00 |
32.06 |
142 |
142 |
集合竞价 |
| 09:20:09 |
32.06 |
174 |
174 |
集合竞价 |
| 09:20:18 |
32.06 |
178 |
178 |
集合竞价 |
| 09:20:27 |
31.77 |
192 |
192 |
集合竞价 |
| 09:20:36 |
31.77 |
196 |
196 |
集合竞价 |
| 09:20:54 |
31.77 |
200 |
200 |
集合竞价 |
| 09:21:03 |
31.77 |
209 |
209 |
集合竞价 |
| 09:21:12 |
31.77 |
211 |
211 |
集合竞价 |
| 09:21:21 |
31.77 |
213 |
213 |
集合竞价 |
| 09:21:30 |
31.31 |
651 |
651 |
集合竞价 |
| 09:21:39 |
31.4 |
651 |
651 |
集合竞价 |
| 09:21:48 |
31.4 |
656 |
656 |
集合竞价 |
| 09:21:57 |
31.41 |
656 |
656 |
集合竞价 |
| 09:22:06 |
31.42 |
657 |
657 |
集合竞价 |
| 09:22:24 |
31.42 |
662 |
662 |
集合竞价 |
| 09:22:33 |
31.42 |
662 |
662 |
集合竞价 |
| 09:22:42 |
31.42 |
663 |
663 |
集合竞价 |
| 09:22:51 |
31.42 |
663 |
663 |
集合竞价 |
| 09:23:00 |
31.42 |
667 |
667 |
集合竞价 |
| 09:23:09 |
31.42 |
683 |
683 |
集合竞价 |
| 09:23:18 |
31.42 |
694 |
694 |
集合竞价 |
| 09:23:27 |
31.42 |
696 |
696 |
集合竞价 |
| 09:23:36 |
31.42 |
697 |
697 |
集合竞价 |
| 09:23:45 |
31.42 |
702 |
702 |
集合竞价 |
| 09:23:54 |
31.42 |
714 |
714 |
集合竞价 |
| 09:24:03 |
31.42 |
714 |
714 |
集合竞价 |
| 09:24:12 |
31.42 |
722 |
722 |
集合竞价 |
| 09:24:21 |
31.42 |
961 |
961 |
集合竞价 |
| 09:24:30 |
31.42 |
1052 |
1052 |
集合竞价 |
| 09:24:39 |
31.41 |
1094 |
1094 |
集合竞价 |
| 09:24:48 |
31.42 |
1135 |
1135 |
集合竞价 |
| 09:24:57 |
31.42 |
1202 |
1202 |
集合竞价 |
| 09:25:00 |
31.6 |
1236 |
2438 |
卖出 |
| 09:30:00 |
31.59 |
98 |
2536 |
卖出 |
| 09:30:03 |
31.5 |
1020 |
3556 |
卖出 |
| 09:30:06 |
31.59 |
350 |
3906 |
买入 |
| 09:30:09 |
31.58 |
80 |
3986 |
买入 |
| 09:30:12 |
31.51 |
311 |
4297 |
卖出 |
| 09:30:15 |
31.59 |
75 |
4372 |
买入 |
| 09:30:18 |
31.6 |
631 |
5003 |
买入 |
| 09:30:21 |
31.65 |
88 |
5091 |
买入 |
| 09:30:24 |
31.66 |
284 |
5375 |
买入 |
| 09:30:27 |
31.75 |
102 |
5477 |
买入 |
| 09:30:30 |
31.71 |
168 |
5645 |
卖出 |
| 09:30:33 |
31.74 |
33 |
5678 |
买入 |
| 09:30:36 |
31.75 |
24 |
5702 |
买入 |
| 09:30:39 |
31.72 |
44 |
5746 |
卖出 |
| 09:30:42 |
31.71 |
36 |
5782 |
卖出 |
| 09:30:45 |
31.75 |
42 |
5824 |
买入 |
| 09:30:48 |
31.7 |
29 |
5853 |
卖出 |
| 09:30:51 |
31.7 |
39 |
5892 |
卖出 |
| 09:30:54 |
31.68 |
135 |
6027 |
卖出 |
| 09:30:57 |
31.59 |
22 |
6049 |
卖出 |
| 09:31:00 |
31.65 |
20 |
6069 |
买入 |
| 09:31:03 |
31.6 |
6 |
6075 |
卖出 |
| 09:31:06 |
31.63 |
32 |
6107 |
买入 |
| 09:31:09 |
31.65 |
49 |
6156 |
买入 |
| 09:31:12 |
31.6 |
82 |
6238 |
卖出 |
| 09:31:15 |
31.68 |
418 |
6656 |
买入 |
| 09:31:18 |
31.7 |
181 |
6837 |
买入 |
| 09:31:21 |
31.74 |
67 |
6904 |
买入 |
| 09:31:24 |
31.76 |
224 |
7128 |
买入 |
| 09:31:27 |
31.76 |
114 |
7242 |
买入 |
| 09:31:30 |
31.77 |
8 |
7250 |
买入 |
| 09:31:33 |
31.77 |
106 |
7356 |
卖出 |
| 09:31:36 |
31.77 |
115 |
7471 |
卖出 |
| 09:31:39 |
31.76 |
291 |
7762 |
卖出 |
| 09:31:42 |
31.76 |
70 |
7832 |
买入 |
| 09:31:45 |
31.76 |
16 |
7848 |
买入 |
| 09:31:48 |
31.71 |
114 |
7962 |
卖出 |
| 09:31:51 |
31.71 |
88 |
8050 |
卖出 |
| 09:31:54 |
31.75 |
61 |
8111 |
买入 |
| 09:31:57 |
31.67 |
185 |
8296 |
卖出 |
| 09:32:00 |
31.66 |
30 |
8326 |
卖出 |
| 09:32:03 |
31.58 |
206 |
8532 |
卖出 |
| 09:32:06 |
31.61 |
6 |
8538 |
买入 |
| 09:32:09 |
31.66 |
18 |
8556 |
买入 |
| 09:32:12 |
31.64 |
28 |
8584 |
卖出 |
| 09:32:15 |
31.71 |
113 |
8697 |
买入 |
| 09:32:18 |
31.7 |
74 |
8771 |
卖出 |
| 09:32:21 |
31.64 |
108 |
8879 |
卖出 |
| 09:32:24 |
31.64 |
217 |
9096 |
买入 |
| 09:32:27 |
31.65 |
55 |
9151 |
买入 |
| 09:32:30 |
31.64 |
18 |
9169 |
卖出 |
| 09:32:33 |
31.67 |
11 |
9180 |
买入 |
| 09:32:36 |
31.66 |
117 |
9297 |
卖出 |
| 09:32:39 |
31.65 |
32 |
9329 |
卖出 |
| 09:32:42 |
31.66 |
23 |
9352 |
买入 |
| 09:32:45 |
31.64 |
34 |
9386 |
卖出 |
| 09:32:48 |
31.64 |
142 |
9528 |
卖出 |
| 09:32:51 |
31.59 |
200 |
9728 |
卖出 |
| 09:32:54 |
31.6 |
27 |
9755 |
买入 |
| 09:32:57 |
31.6 |
108 |
9863 |
买入 |
| 09:33:00 |
31.58 |
16 |
9879 |
卖出 |
| 09:33:03 |
31.57 |
77 |
9956 |
卖出 |
| 09:33:06 |
31.55 |
59 |
10015 |
卖出 |
| 09:33:09 |
31.56 |
9 |
10024 |
买入 |
| 09:33:12 |
31.53 |
30 |
10054 |
卖出 |
| 09:33:15 |
31.53 |
140 |
10194 |
买入 |
| 09:33:18 |
31.53 |
92 |
10286 |
买入 |
| 09:33:21 |
31.53 |
75 |
10361 |
买入 |
| 09:33:24 |
31.53 |
88 |
10449 |
卖出 |
| 09:33:27 |
31.55 |
104 |
10553 |
买入 |
| 09:33:30 |
31.56 |
140 |
10693 |
买入 |
| 09:33:33 |
31.55 |
17 |
10710 |
卖出 |
| 09:33:36 |
31.56 |
108 |
10818 |
买入 |
| 09:33:39 |
31.57 |
15 |
10833 |
买入 |
| 09:33:42 |
31.55 |
27 |
10860 |
卖出 |
| 09:33:45 |
31.57 |
111 |
10971 |
买入 |
| 09:33:48 |
31.55 |
158 |
11129 |
卖出 |
| 09:33:51 |
31.6 |
10 |
11139 |
买入 |
| 09:33:54 |
31.57 |
30 |
11169 |
买入 |
| 09:33:57 |
31.57 |
55 |
11224 |
买入 |
| 09:34:00 |
31.6 |
12 |
11236 |
买入 |
| 09:34:03 |
31.6 |
61 |
11297 |
买入 |
| 09:34:06 |
31.6 |
199 |
11496 |
买入 |
| 09:34:09 |
31.6 |
4 |
11500 |
买入 |
| 09:34:12 |
31.59 |
25 |
11525 |
卖出 |
| 09:34:15 |
31.6 |
40 |
11565 |
买入 |
| 09:34:18 |
31.6 |
307 |
11872 |
买入 |
| 09:34:21 |
31.6 |
29 |
11901 |
买入 |
| 09:34:24 |
31.57 |
23 |
11924 |
卖出 |
| 09:34:27 |
31.58 |
16 |
11940 |
买入 |
| 09:34:30 |
31.58 |
4 |
11944 |
买入 |
| 09:34:33 |
31.57 |
61 |
12005 |
卖出 |
| 09:34:36 |
31.58 |
5 |
12010 |
买入 |
| 09:34:39 |
31.57 |
45 |
12055 |
卖出 |
| 09:34:42 |
31.57 |
82 |
12137 |
卖出 |
| 09:34:45 |
31.57 |
66 |
12203 |
卖出 |
| 09:34:48 |
31.57 |
189 |
12392 |
买入 |
| 09:34:51 |
31.57 |
15 |
12407 |
买入 |
| 09:34:54 |
31.57 |
83 |
12490 |
买入 |
| 09:34:57 |
31.57 |
25 |
12515 |
买入 |
| 09:35:00 |
31.56 |
166 |
12681 |
买入 |
| 09:35:03 |
31.53 |
201 |
12882 |
卖出 |
| 09:35:06 |
31.51 |
398 |
13280 |
卖出 |
| 09:35:09 |
31.49 |
344 |
13624 |
卖出 |
| 09:35:12 |
31.49 |
53 |
13677 |
卖出 |
| 09:35:15 |
31.46 |
87 |
13764 |
卖出 |
| 09:35:18 |
31.47 |
9 |
13773 |
买入 |
| 09:35:21 |
31.48 |
36 |
13809 |
买入 |
| 09:35:24 |
31.47 |
52 |
13861 |
卖出 |
| 09:35:27 |
31.47 |
98 |
13959 |
买入 |
| 09:35:30 |
31.49 |
200 |
14159 |
买入 |
| 09:35:33 |
31.49 |
237 |
14396 |
卖出 |
| 09:35:36 |
31.53 |
266 |
14662 |
买入 |
| 09:35:39 |
31.54 |
24 |
14686 |
买入 |
| 09:35:42 |
31.54 |
15 |
14701 |
卖出 |
| 09:35:45 |
31.54 |
48 |
14749 |
卖出 |
| 09:35:48 |
31.53 |
42 |
14791 |
卖出 |
| 09:35:51 |
31.54 |
49 |
14840 |
买入 |
| 09:35:54 |
31.51 |
33 |
14873 |
卖出 |
| 09:35:57 |
31.51 |
88 |
14961 |
卖出 |
| 09:36:00 |
31.5 |
90 |
15051 |
卖出 |
| 09:36:03 |
31.51 |
13 |
15064 |
买入 |
| 09:36:06 |
31.5 |
31 |
15095 |
卖出 |
| 09:36:09 |
31.5 |
38 |
15133 |
卖出 |
| 09:36:12 |
31.51 |
54 |
15187 |
买入 |
| 09:36:15 |
31.49 |
56 |
15243 |
卖出 |
| 09:36:18 |
31.49 |
66 |
15309 |
买入 |
| 09:36:21 |
31.51 |
59 |
15368 |
买入 |
| 09:36:24 |
31.51 |
208 |
15576 |
买入 |
| 09:36:27 |
31.51 |
51 |
15627 |
买入 |
| 09:36:30 |
31.51 |
173 |
15800 |
卖出 |
| 09:36:33 |
31.55 |
60 |
15860 |
买入 |
| 09:36:36 |
31.54 |
425 |
16285 |
卖出 |
| 09:36:39 |
31.54 |
34 |
16319 |
买入 |
| 09:36:42 |
31.55 |
25 |
16344 |
买入 |
| 09:36:45 |
31.59 |
258 |
16602 |
买入 |
| 09:36:48 |
31.55 |
145 |
16747 |
卖出 |
| 09:36:51 |
31.55 |
9 |
16756 |
卖出 |
| 09:36:54 |
31.58 |
8 |
16764 |
买入 |
| 09:36:57 |
31.56 |
44 |
16808 |
卖出 |
| 09:37:00 |
31.59 |
112 |
16920 |
买入 |
| 09:37:03 |
31.58 |
36 |
16956 |
卖出 |
| 09:37:06 |
31.59 |
310 |
17266 |
买入 |
| 09:37:09 |
31.48 |
1542 |
18808 |
卖出 |
| 09:37:12 |
31.48 |
41 |
18849 |
买入 |
| 09:37:15 |
31.52 |
62 |
18911 |
买入 |
| 09:37:18 |
31.5 |
34 |
18945 |
卖出 |
| 09:37:21 |
31.5 |
20 |
18965 |
买入 |
| 09:37:24 |
31.5 |
35 |
19000 |
买入 |
| 09:37:27 |
31.49 |
100 |
19100 |
卖出 |
| 09:37:30 |
31.49 |
93 |
19193 |
买入 |
| 09:37:33 |
31.49 |
82 |
19275 |
买入 |
| 09:37:36 |
31.49 |
77 |
19352 |
买入 |
| 09:37:39 |
31.5 |
155 |
19507 |
买入 |
| 09:37:42 |
31.5 |
49 |
19556 |
卖出 |
| 09:37:45 |
31.51 |
15 |
19571 |
买入 |
| 09:37:48 |
31.58 |
263 |
19834 |
买入 |
| 09:37:51 |
31.64 |
163 |
19997 |
买入 |
| 09:37:54 |
31.64 |
16 |
20013 |
买入 |
| 09:37:57 |
31.59 |
38 |
20051 |
卖出 |
| 09:38:00 |
31.64 |
17 |
20068 |
买入 |
| 09:38:03 |
31.64 |
22 |
20090 |
买入 |
| 09:38:06 |
31.58 |
24 |
20114 |
卖出 |
| 09:38:09 |
31.56 |
36 |
20150 |
卖出 |
| 09:38:12 |
31.58 |
26 |
20176 |
买入 |
| 09:38:15 |
31.62 |
22 |
20198 |
买入 |
| 09:38:18 |
31.58 |
3 |
20201 |
卖出 |
| 09:38:21 |
31.64 |
37 |
20238 |
买入 |
| 09:38:24 |
31.62 |
14 |
20252 |
卖出 |
| 09:38:27 |
31.62 |
121 |
20373 |
卖出 |
| 09:38:30 |
31.58 |
81 |
20454 |
卖出 |
| 09:38:33 |
31.62 |
39 |
20493 |
卖出 |
| 09:38:36 |
31.58 |
19 |
20512 |
卖出 |
| 09:38:39 |
31.61 |
11 |
20523 |
买入 |
| 09:38:42 |
31.58 |
14 |
20537 |
卖出 |
| 09:38:45 |
31.58 |
14 |
20551 |
卖出 |
| 09:38:48 |
31.58 |
24 |
20575 |
卖出 |
| 09:38:51 |
31.58 |
206 |
20781 |
卖出 |
| 09:38:54 |
31.55 |
33 |
20814 |
卖出 |
| 09:38:57 |
31.54 |
8 |
20822 |
卖出 |
| 09:39:00 |
31.51 |
21 |
20843 |
卖出 |
| 09:39:03 |
31.5 |
71 |
20914 |
卖出 |
| 09:39:06 |
31.5 |
175 |
21089 |
卖出 |
| 09:39:09 |
31.49 |
55 |
21144 |
卖出 |
| 09:39:12 |
31.49 |
15 |
21159 |
卖出 |
| 09:39:15 |
31.46 |
141 |
21300 |
卖出 |
| 09:39:18 |
31.46 |
33 |
21333 |
卖出 |
| 09:39:21 |
31.47 |
71 |
21404 |
买入 |
| 09:39:24 |
31.46 |
97 |
21501 |
卖出 |
| 09:39:27 |
31.47 |
50 |
21551 |
买入 |
| 09:39:30 |
31.47 |
58 |
21609 |
买入 |
| 09:39:33 |
31.47 |
92 |
21701 |
卖出 |
| 09:39:36 |
31.49 |
57 |
21758 |
买入 |
| 09:39:39 |
31.49 |
523 |
22281 |
买入 |
| 09:39:42 |
31.49 |
1 |
22282 |
卖出 |
| 09:39:45 |
31.49 |
50 |
22332 |
卖出 |
| 09:39:48 |
31.48 |
83 |
22415 |
卖出 |
| 09:39:51 |
31.49 |
29 |
22444 |
买入 |
| 09:39:54 |
31.49 |
12 |
22456 |
卖出 |
| 09:39:57 |
31.49 |
150 |
22606 |
卖出 |
| 09:40:00 |
31.5 |
28 |
22634 |
买入 |
| 09:40:03 |
31.5 |
29 |
22663 |
买入 |
| 09:40:06 |
31.5 |
128 |
22791 |
卖出 |
| 09:40:09 |
31.53 |
56 |
22847 |
买入 |
| 09:40:12 |
31.56 |
18 |
22865 |
买入 |
| 09:40:15 |
31.5 |
22 |
22887 |
卖出 |
| 09:40:18 |
31.57 |
77 |
22964 |
买入 |
| 09:40:21 |
31.57 |
25 |
22989 |
卖出 |
| 09:40:24 |
31.59 |
15 |
23004 |
买入 |
| 09:40:27 |
31.6 |
34 |
23038 |
买入 |
| 09:40:30 |
31.6 |
59 |
23097 |
买入 |
| 09:40:33 |
31.57 |
1 |
23098 |
卖出 |
| 09:40:36 |
31.59 |
112 |
23210 |
买入 |
| 09:40:39 |
31.57 |
41 |
23251 |
卖出 |
| 09:40:42 |
31.6 |
36 |
23287 |
买入 |
| 09:40:45 |
31.6 |
10 |
23297 |
卖出 |
| 09:40:48 |
31.59 |
78 |
23375 |
卖出 |
| 09:40:51 |
31.57 |
48 |
23423 |
卖出 |
| 09:40:54 |
31.59 |
210 |
23633 |
买入 |
| 09:40:57 |
31.57 |
23 |
23656 |
卖出 |
| 09:41:00 |
31.56 |
35 |
23691 |
卖出 |
| 09:41:03 |
31.6 |
29 |
23720 |
买入 |
| 09:41:06 |
31.58 |
172 |
23892 |
卖出 |
| 09:41:09 |
31.58 |
7 |
23899 |
买入 |
| 09:41:12 |
31.56 |
37 |
23936 |
卖出 |
| 09:41:15 |
31.55 |
58 |
23994 |
卖出 |
| 09:41:18 |
31.54 |
99 |
24093 |
卖出 |
| 09:41:21 |
31.55 |
30 |
24123 |
买入 |
| 09:41:24 |
31.56 |
31 |
24154 |
买入 |
| 09:41:27 |
31.54 |
24 |
24178 |
卖出 |
| 09:41:30 |
31.54 |
30 |
24208 |
卖出 |
| 09:41:33 |
31.54 |
7 |
24215 |
卖出 |
| 09:41:36 |
31.55 |
10 |
24225 |
卖出 |
| 09:41:39 |
31.57 |
66 |
24291 |
买入 |
| 09:41:42 |
31.57 |
2 |
24293 |
卖出 |
| 09:41:45 |
31.57 |
10 |
24303 |
卖出 |
| 09:41:48 |
31.57 |
20 |
24323 |
卖出 |
| 09:41:51 |
31.53 |
375 |
24698 |
卖出 |
| 09:41:54 |
31.53 |
23 |
24721 |
买入 |
| 09:41:57 |
31.54 |
59 |
24780 |
买入 |
| 09:42:00 |
31.55 |
81 |
24861 |
买入 |
| 09:42:03 |
31.57 |
71 |
24932 |
买入 |
| 09:42:06 |
31.54 |
44 |
24976 |
卖出 |
| 09:42:09 |
31.55 |
86 |
25062 |
买入 |
| 09:42:12 |
31.54 |
57 |
25119 |
卖出 |
| 09:42:15 |
31.55 |
47 |
25166 |
买入 |
| 09:42:18 |
31.55 |
68 |
25234 |
买入 |