云南铜业[000878]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
13.37 |
113 |
113 |
集合竞价 |
| 09:15:09 |
12.15 |
321 |
321 |
集合竞价 |
| 09:15:18 |
12.15 |
331 |
331 |
集合竞价 |
| 09:15:27 |
12.15 |
328 |
328 |
集合竞价 |
| 09:15:45 |
12.16 |
328 |
328 |
集合竞价 |
| 09:16:03 |
12.16 |
328 |
328 |
集合竞价 |
| 09:16:12 |
12.16 |
337 |
337 |
集合竞价 |
| 09:16:30 |
12.2 |
393 |
393 |
集合竞价 |
| 09:16:48 |
12.2 |
461 |
461 |
集合竞价 |
| 09:16:57 |
12.2 |
461 |
461 |
集合竞价 |
| 09:17:06 |
12.2 |
469 |
469 |
集合竞价 |
| 09:17:15 |
12.16 |
557 |
557 |
集合竞价 |
| 09:17:24 |
12.2 |
469 |
469 |
集合竞价 |
| 09:17:42 |
12.2 |
469 |
469 |
集合竞价 |
| 09:18:00 |
12.2 |
469 |
469 |
集合竞价 |
| 09:18:18 |
12.2 |
469 |
469 |
集合竞价 |
| 09:18:36 |
12.2 |
470 |
470 |
集合竞价 |
| 09:18:45 |
12.2 |
473 |
473 |
集合竞价 |
| 09:18:54 |
12.2 |
473 |
473 |
集合竞价 |
| 09:19:03 |
12.16 |
497 |
497 |
集合竞价 |
| 09:19:21 |
12.16 |
499 |
499 |
集合竞价 |
| 09:19:30 |
12.16 |
505 |
505 |
集合竞价 |
| 09:19:39 |
12.16 |
515 |
515 |
集合竞价 |
| 09:19:48 |
12.16 |
615 |
615 |
集合竞价 |
| 09:19:57 |
12.15 |
600 |
600 |
集合竞价 |
| 09:20:09 |
12.15 |
617 |
617 |
集合竞价 |
| 09:20:27 |
12.15 |
619 |
619 |
集合竞价 |
| 09:20:45 |
12.16 |
634 |
634 |
集合竞价 |
| 09:20:54 |
12.16 |
640 |
640 |
集合竞价 |
| 09:21:12 |
12.16 |
640 |
640 |
集合竞价 |
| 09:21:21 |
12.16 |
648 |
648 |
集合竞价 |
| 09:21:39 |
12.16 |
656 |
656 |
集合竞价 |
| 09:21:48 |
12.16 |
658 |
658 |
集合竞价 |
| 09:21:57 |
12.16 |
688 |
688 |
集合竞价 |
| 09:22:06 |
12.15 |
822 |
822 |
集合竞价 |
| 09:22:15 |
12.15 |
852 |
852 |
集合竞价 |
| 09:22:24 |
12.07 |
928 |
928 |
集合竞价 |
| 09:22:33 |
12.1 |
942 |
942 |
集合竞价 |
| 09:22:51 |
12.1 |
946 |
946 |
集合竞价 |
| 09:23:00 |
12.1 |
946 |
946 |
集合竞价 |
| 09:23:09 |
12.1 |
946 |
946 |
集合竞价 |
| 09:23:18 |
12.06 |
974 |
974 |
集合竞价 |
| 09:23:27 |
12.06 |
984 |
984 |
集合竞价 |
| 09:23:36 |
12.06 |
985 |
985 |
集合竞价 |
| 09:23:45 |
12.09 |
996 |
996 |
集合竞价 |
| 09:23:54 |
12.07 |
997 |
997 |
集合竞价 |
| 09:24:03 |
12.09 |
1013 |
1013 |
集合竞价 |
| 09:24:12 |
12.07 |
1051 |
1051 |
集合竞价 |
| 09:24:21 |
12.06 |
1112 |
1112 |
集合竞价 |
| 09:24:30 |
12.06 |
1149 |
1149 |
集合竞价 |
| 09:24:39 |
12.05 |
1174 |
1174 |
集合竞价 |
| 09:24:48 |
12.05 |
1174 |
1174 |
集合竞价 |
| 09:24:57 |
12.05 |
1397 |
1397 |
集合竞价 |
| 09:25:00 |
12.05 |
1713 |
3110 |
卖出 |
| 09:30:00 |
12.02 |
250 |
3360 |
卖出 |
| 09:30:03 |
12.04 |
1200 |
4560 |
买入 |
| 09:30:06 |
12.04 |
241 |
4801 |
买入 |
| 09:30:09 |
12.03 |
368 |
5169 |
卖出 |
| 09:30:12 |
12.05 |
740 |
5909 |
买入 |
| 09:30:15 |
12.05 |
196 |
6105 |
买入 |
| 09:30:18 |
12.05 |
362 |
6467 |
买入 |
| 09:30:21 |
12.05 |
528 |
6995 |
买入 |
| 09:30:24 |
12.07 |
486 |
7481 |
买入 |
| 09:30:27 |
12.08 |
92 |
7573 |
买入 |
| 09:30:30 |
12.08 |
128 |
7701 |
买入 |
| 09:30:33 |
12.08 |
46 |
7747 |
卖出 |
| 09:30:36 |
12.09 |
360 |
8107 |
买入 |
| 09:30:39 |
12.12 |
95 |
8202 |
买入 |
| 09:30:42 |
12.12 |
117 |
8319 |
买入 |
| 09:30:45 |
12.13 |
67 |
8386 |
买入 |
| 09:30:48 |
12.14 |
33 |
8419 |
买入 |
| 09:30:51 |
12.13 |
18 |
8437 |
买入 |
| 09:30:54 |
12.12 |
97 |
8534 |
卖出 |
| 09:30:57 |
12.1 |
528 |
9062 |
卖出 |
| 09:31:00 |
12.12 |
155 |
9217 |
买入 |
| 09:31:03 |
12.11 |
111 |
9328 |
卖出 |
| 09:31:06 |
12.12 |
113 |
9441 |
卖出 |
| 09:31:09 |
12.12 |
62 |
9503 |
买入 |
| 09:31:12 |
12.13 |
427 |
9930 |
买入 |
| 09:31:15 |
12.12 |
329 |
10259 |
卖出 |
| 09:31:18 |
12.12 |
209 |
10468 |
买入 |
| 09:31:21 |
12.11 |
616 |
11084 |
卖出 |
| 09:31:24 |
12.11 |
50 |
11134 |
买入 |
| 09:31:27 |
12.13 |
45 |
11179 |
买入 |
| 09:31:30 |
12.11 |
241 |
11420 |
卖出 |
| 09:31:33 |
12.12 |
37 |
11457 |
买入 |
| 09:31:36 |
12.15 |
572 |
12029 |
买入 |
| 09:31:39 |
12.12 |
31 |
12060 |
卖出 |
| 09:31:42 |
12.13 |
18 |
12078 |
买入 |
| 09:31:45 |
12.12 |
14 |
12092 |
卖出 |
| 09:31:48 |
12.13 |
25 |
12117 |
买入 |
| 09:31:51 |
12.13 |
27 |
12144 |
卖出 |
| 09:31:54 |
12.13 |
136 |
12280 |
卖出 |
| 09:31:57 |
12.13 |
536 |
12816 |
买入 |
| 09:32:00 |
12.13 |
50 |
12866 |
买入 |
| 09:32:03 |
12.13 |
24 |
12890 |
买入 |
| 09:32:06 |
12.12 |
142 |
13032 |
卖出 |
| 09:32:09 |
12.13 |
139 |
13171 |
买入 |
| 09:32:12 |
12.12 |
7 |
13178 |
买入 |
| 09:32:15 |
12.12 |
50 |
13228 |
买入 |
| 09:32:18 |
12.12 |
113 |
13341 |
卖出 |
| 09:32:21 |
12.12 |
48 |
13389 |
卖出 |
| 09:32:24 |
12.11 |
205 |
13594 |
卖出 |
| 09:32:27 |
12.12 |
432 |
14026 |
买入 |
| 09:32:30 |
12.12 |
209 |
14235 |
买入 |
| 09:32:33 |
12.15 |
45 |
14280 |
买入 |
| 09:32:36 |
12.12 |
196 |
14476 |
卖出 |
| 09:32:39 |
12.12 |
135 |
14611 |
买入 |
| 09:32:42 |
12.12 |
124 |
14735 |
买入 |
| 09:32:45 |
12.12 |
46 |
14781 |
卖出 |
| 09:32:48 |
12.12 |
36 |
14817 |
卖出 |
| 09:32:51 |
12.12 |
86 |
14903 |
卖出 |
| 09:32:54 |
12.12 |
27 |
14930 |
买入 |
| 09:32:57 |
12.12 |
46 |
14976 |
买入 |
| 09:33:00 |
12.12 |
215 |
15191 |
买入 |
| 09:33:03 |
12.1 |
169 |
15360 |
卖出 |
| 09:33:06 |
12.1 |
90 |
15450 |
卖出 |
| 09:33:09 |
12.1 |
13 |
15463 |
卖出 |
| 09:33:12 |
12.1 |
172 |
15635 |
卖出 |
| 09:33:15 |
12.12 |
890 |
16525 |
买入 |
| 09:33:18 |
12.12 |
855 |
17380 |
买入 |
| 09:33:21 |
12.13 |
15 |
17395 |
买入 |
| 09:33:24 |
12.12 |
74 |
17469 |
卖出 |
| 09:33:27 |
12.12 |
37 |
17506 |
卖出 |
| 09:33:30 |
12.12 |
129 |
17635 |
买入 |
| 09:33:33 |
12.14 |
127 |
17762 |
买入 |
| 09:33:36 |
12.13 |
18 |
17780 |
卖出 |
| 09:33:39 |
12.13 |
70 |
17850 |
卖出 |
| 09:33:42 |
12.13 |
28 |
17878 |
买入 |
| 09:33:45 |
12.13 |
7 |
17885 |
买入 |
| 09:33:48 |
12.13 |
20 |
17905 |
买入 |
| 09:33:51 |
12.13 |
32 |
17937 |
买入 |
| 09:33:54 |
12.13 |
183 |
18120 |
买入 |
| 09:33:57 |
12.14 |
133 |
18253 |
买入 |
| 09:34:00 |
12.13 |
160 |
18413 |
卖出 |
| 09:34:03 |
12.15 |
148 |
18561 |
买入 |
| 09:34:06 |
12.15 |
5 |
18566 |
买入 |
| 09:34:09 |
12.14 |
12 |
18578 |
卖出 |
| 09:34:12 |
12.15 |
9 |
18587 |
买入 |
| 09:34:15 |
12.15 |
41 |
18628 |
买入 |
| 09:34:18 |
12.14 |
83 |
18711 |
卖出 |
| 09:34:21 |
12.14 |
2 |
18713 |
买入 |
| 09:34:24 |
12.14 |
5 |
18718 |
买入 |
| 09:34:27 |
12.14 |
78 |
18796 |
买入 |
| 09:34:30 |
12.14 |
19 |
18815 |
买入 |
| 09:34:33 |
12.13 |
242 |
19057 |
卖出 |
| 09:34:36 |
12.13 |
25 |
19082 |
买入 |
| 09:34:39 |
12.13 |
91 |
19173 |
买入 |
| 09:34:42 |
12.13 |
59 |
19232 |
买入 |
| 09:34:45 |
12.14 |
620 |
19852 |
买入 |
| 09:34:48 |
12.15 |
84 |
19936 |
买入 |
| 09:34:51 |
12.14 |
17 |
19953 |
卖出 |
| 09:34:54 |
12.15 |
32 |
19985 |
买入 |
| 09:34:57 |
12.15 |
102 |
20087 |
买入 |
| 09:35:00 |
12.14 |
89 |
20176 |
卖出 |
| 09:35:03 |
12.12 |
267 |
20443 |
卖出 |
| 09:35:06 |
12.11 |
143 |
20586 |
卖出 |
| 09:35:09 |
12.11 |
83 |
20669 |
买入 |
| 09:35:12 |
12.1 |
19 |
20688 |
卖出 |
| 09:35:15 |
12.13 |
33 |
20721 |
买入 |
| 09:35:18 |
12.12 |
33 |
20754 |
买入 |
| 09:35:21 |
12.12 |
34 |
20788 |
买入 |
| 09:35:24 |
12.1 |
27 |
20815 |
卖出 |
| 09:35:27 |
12.12 |
77 |
20892 |
买入 |
| 09:35:30 |
12.1 |
16 |
20908 |
卖出 |
| 09:35:33 |
12.11 |
71 |
20979 |
买入 |
| 09:35:36 |
12.11 |
63 |
21042 |
买入 |
| 09:35:39 |
12.1 |
302 |
21344 |
卖出 |
| 09:35:42 |
12.11 |
48 |
21392 |
买入 |
| 09:35:45 |
12.11 |
1 |
21393 |
买入 |
| 09:35:48 |
12.1 |
20 |
21413 |
卖出 |
| 09:35:51 |
12.1 |
20 |
21433 |
卖出 |
| 09:35:54 |
12.1 |
21 |
21454 |
卖出 |
| 09:35:57 |
12.1 |
287 |
21741 |
卖出 |
| 09:36:00 |
12.1 |
35 |
21776 |
卖出 |
| 09:36:03 |
12.1 |
12 |
21788 |
卖出 |
| 09:36:06 |
12.11 |
17 |
21805 |
买入 |
| 09:36:09 |
12.1 |
58 |
21863 |
卖出 |
| 09:36:12 |
12.1 |
934 |
22797 |
卖出 |
| 09:36:15 |
12.1 |
1306 |
24103 |
买入 |
| 09:36:18 |
12.12 |
125 |
24228 |
买入 |
| 09:36:21 |
12.12 |
93 |
24321 |
买入 |
| 09:36:24 |
12.12 |
22 |
24343 |
买入 |
| 09:36:27 |
12.12 |
82 |
24425 |
买入 |
| 09:36:30 |
12.12 |
52 |
24477 |
买入 |
| 09:36:33 |
12.12 |
30 |
24507 |
买入 |
| 09:36:36 |
12.12 |
17 |
24524 |
买入 |
| 09:36:39 |
12.11 |
152 |
24676 |
卖出 |
| 09:36:42 |
12.12 |
67 |
24743 |
买入 |
| 09:36:45 |
12.13 |
28 |
24771 |
买入 |
| 09:36:48 |
12.13 |
75 |
24846 |
买入 |
| 09:36:51 |
12.13 |
235 |
25081 |
买入 |
| 09:36:54 |
12.13 |
4 |
25085 |
买入 |
| 09:36:57 |
12.12 |
13 |
25098 |
卖出 |
| 09:37:00 |
12.11 |
79 |
25177 |
卖出 |
| 09:37:03 |
12.11 |
86 |
25263 |
卖出 |
| 09:37:06 |
12.11 |
52 |
25315 |
卖出 |
| 09:37:09 |
12.11 |
55 |
25370 |
卖出 |
| 09:37:12 |
12.11 |
37 |
25407 |
买入 |
| 09:37:15 |
12.11 |
7 |
25414 |
买入 |
| 09:37:18 |
12.12 |
10 |
25424 |
买入 |
| 09:37:21 |
12.11 |
10 |
25434 |
卖出 |
| 09:37:24 |
12.11 |
2 |
25436 |
卖出 |
| 09:37:27 |
12.12 |
45 |
25481 |
买入 |
| 09:37:30 |
12.12 |
95 |
25576 |
买入 |
| 09:37:33 |
12.12 |
4 |
25580 |
买入 |
| 09:37:36 |
12.12 |
22 |
25602 |
买入 |
| 09:37:39 |
12.14 |
88 |
25690 |
买入 |
| 09:37:45 |
12.14 |
40 |
25730 |
买入 |
| 09:37:48 |
12.13 |
8 |
25738 |
卖出 |
| 09:37:51 |
12.14 |
61 |
25799 |
买入 |
| 09:37:54 |
12.14 |
25 |
25824 |
买入 |
| 09:37:57 |
12.13 |
201 |
26025 |
卖出 |
| 09:38:00 |
12.13 |
8 |
26033 |
卖出 |
| 09:38:03 |
12.14 |
4 |
26037 |
买入 |
| 09:38:06 |
12.14 |
16 |
26053 |
买入 |
| 09:38:09 |
12.14 |
21 |
26074 |
买入 |
| 09:38:12 |
12.14 |
28 |
26102 |
买入 |
| 09:38:18 |
12.13 |
485 |
26587 |
卖出 |
| 09:38:21 |
12.14 |
16 |
26603 |
买入 |
| 09:38:27 |
12.13 |
23 |
26626 |
卖出 |
| 09:38:30 |
12.14 |
51 |
26677 |
买入 |
| 09:38:33 |
12.12 |
97 |
26774 |
卖出 |
| 09:38:36 |
12.14 |
7 |
26781 |
买入 |
| 09:38:39 |
12.12 |
286 |
27067 |
卖出 |
| 09:38:42 |
12.14 |
411 |
27478 |
买入 |
| 09:38:45 |
12.12 |
50 |
27528 |
卖出 |
| 09:38:48 |
12.11 |
74 |
27602 |
卖出 |
| 09:38:51 |
12.11 |
1 |
27603 |
卖出 |
| 09:38:54 |
12.12 |
31 |
27634 |
买入 |
| 09:38:57 |
12.12 |
39 |
27673 |
买入 |
| 09:39:00 |
12.11 |
63 |
27736 |
卖出 |
| 09:39:03 |
12.11 |
1374 |
29110 |
卖出 |
| 09:39:06 |
12.09 |
175 |
29285 |
卖出 |
| 09:39:09 |
12.1 |
33 |
29318 |
买入 |
| 09:39:12 |
12.1 |
13 |
29331 |
买入 |
| 09:39:15 |
12.1 |
40 |
29371 |
买入 |
| 09:39:18 |
12.08 |
55 |
29426 |
卖出 |
| 09:39:21 |
12.08 |
50 |
29476 |
卖出 |
| 09:39:24 |
12.08 |
98 |
29574 |
卖出 |
| 09:39:27 |
12.07 |
64 |
29638 |
卖出 |
| 09:39:30 |
12.06 |
143 |
29781 |
卖出 |
| 09:39:33 |
12.08 |
282 |
30063 |
买入 |
| 09:39:36 |
12.08 |
71 |
30134 |
买入 |
| 09:39:39 |
12.1 |
147 |
30281 |
买入 |
| 09:39:42 |
12.1 |
2 |
30283 |
买入 |
| 09:39:45 |
12.1 |
9 |
30292 |
买入 |
| 09:39:51 |
12.09 |
33 |
30325 |
卖出 |
| 09:39:54 |
12.09 |
4 |
30329 |
买入 |
| 09:39:57 |
12.09 |
42 |
30371 |
买入 |
| 09:40:00 |
12.09 |
3 |
30374 |
买入 |
| 09:40:03 |
12.08 |
32 |
30406 |
卖出 |
| 09:40:06 |
12.1 |
138 |
30544 |
买入 |
| 09:40:09 |
12.09 |
124 |
30668 |
卖出 |
| 09:40:12 |
12.08 |
143 |
30811 |
卖出 |
| 09:40:15 |
12.09 |
147 |
30958 |
买入 |
| 09:40:18 |
12.1 |
74 |
31032 |
买入 |
| 09:40:21 |
12.1 |
65 |
31097 |
买入 |
| 09:40:24 |
12.08 |
228 |
31325 |
卖出 |
| 09:40:27 |
12.11 |
401 |
31726 |
买入 |
| 09:40:30 |
12.1 |
37 |
31763 |
卖出 |
| 09:40:33 |
12.09 |
30 |
31793 |
卖出 |
| 09:40:36 |
12.1 |
17 |
31810 |
买入 |
| 09:40:39 |
12.11 |
110 |
31920 |
买入 |
| 09:40:42 |
12.11 |
5 |
31925 |
买入 |
| 09:40:45 |
12.1 |
12 |
31937 |
卖出 |
| 09:40:48 |
12.1 |
4 |
31941 |
买入 |
| 09:40:51 |
12.1 |
16 |
31957 |
买入 |
| 09:40:54 |
12.1 |
13 |
31970 |
卖出 |
| 09:40:57 |
12.1 |
12 |
31982 |
卖出 |
| 09:41:00 |
12.1 |
227 |
32209 |
卖出 |
| 09:41:06 |
12.09 |
454 |
32663 |
卖出 |
| 09:41:09 |
12.11 |
284 |
32947 |
买入 |
| 09:41:12 |
12.1 |
7 |
32954 |
卖出 |
| 09:41:15 |
12.1 |
39 |
32993 |
买入 |
| 09:41:18 |
12.1 |
16 |
33009 |
买入 |
| 09:41:24 |
12.11 |
18 |
33027 |
买入 |
| 09:41:27 |
12.1 |
10 |
33037 |
卖出 |
| 09:41:30 |
12.11 |
106 |
33143 |
买入 |
| 09:41:33 |
12.1 |
12 |
33155 |
卖出 |
| 09:41:36 |
12.1 |
2 |
33157 |
卖出 |
| 09:41:39 |
12.1 |
46 |
33203 |
卖出 |
| 09:41:42 |
12.1 |
1 |
33204 |
买入 |
| 09:41:45 |
12.09 |
16 |
33220 |
卖出 |
| 09:41:48 |
12.1 |
23 |
33243 |
买入 |
| 09:41:51 |
12.09 |
60 |
33303 |
卖出 |
| 09:42:00 |
12.1 |
7 |
33310 |
买入 |
| 09:42:03 |
12.1 |
9 |
33319 |
卖出 |
| 09:42:06 |
12.1 |
1 |
33320 |
卖出 |
| 09:42:12 |
12.1 |
6 |
33326 |
卖出 |
| 09:42:15 |
12.11 |
8 |
33334 |
买入 |
| 09:42:18 |
12.1 |
8 |
33342 |
卖出 |
| 09:42:21 |
12.1 |
5 |
33347 |
卖出 |
| 09:42:24 |
12.1 |
4 |
33351 |
卖出 |
| 09:42:27 |
12.11 |
39 |
33390 |
买入 |
| 09:42:30 |
12.11 |
22 |
33412 |
买入 |
| 09:42:33 |
12.11 |
28 |
33440 |
买入 |
| 09:42:39 |
12.1 |
194 |
33634 |
卖出 |
| 09:42:42 |
12.1 |
256 |
33890 |
买入 |
| 09:42:45 |
12.11 |
10 |
33900 |
买入 |