云南锗业[002428]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
14.1 |
12 |
12 |
集合竞价 |
| 09:15:09 |
13.69 |
309 |
309 |
集合竞价 |
| 09:15:18 |
13.69 |
337 |
337 |
集合竞价 |
| 09:15:36 |
13.69 |
337 |
337 |
集合竞价 |
| 09:15:45 |
13.69 |
337 |
337 |
集合竞价 |
| 09:15:54 |
13.69 |
337 |
337 |
集合竞价 |
| 09:16:03 |
13.69 |
337 |
337 |
集合竞价 |
| 09:16:21 |
13.7 |
357 |
357 |
集合竞价 |
| 09:16:30 |
13.7 |
360 |
360 |
集合竞价 |
| 09:16:48 |
13.7 |
360 |
360 |
集合竞价 |
| 09:16:57 |
13.7 |
360 |
360 |
集合竞价 |
| 09:17:06 |
13.7 |
360 |
360 |
集合竞价 |
| 09:17:42 |
13.7 |
360 |
360 |
集合竞价 |
| 09:17:51 |
13.7 |
360 |
360 |
集合竞价 |
| 09:18:00 |
13.7 |
360 |
360 |
集合竞价 |
| 09:18:18 |
13.7 |
360 |
360 |
集合竞价 |
| 09:18:27 |
13.7 |
360 |
360 |
集合竞价 |
| 09:18:36 |
13.7 |
360 |
360 |
集合竞价 |
| 09:18:45 |
13.7 |
360 |
360 |
集合竞价 |
| 09:18:54 |
13.7 |
360 |
360 |
集合竞价 |
| 09:19:03 |
13.7 |
385 |
385 |
集合竞价 |
| 09:19:21 |
13.7 |
403 |
403 |
集合竞价 |
| 09:19:39 |
13.7 |
403 |
403 |
集合竞价 |
| 09:19:48 |
13.7 |
404 |
404 |
集合竞价 |
| 09:19:57 |
13.7 |
404 |
404 |
集合竞价 |
| 09:20:09 |
13.7 |
404 |
404 |
集合竞价 |
| 09:20:18 |
13.7 |
414 |
414 |
集合竞价 |
| 09:20:27 |
13.7 |
414 |
414 |
集合竞价 |
| 09:21:03 |
13.7 |
428 |
428 |
集合竞价 |
| 09:21:12 |
13.7 |
428 |
428 |
集合竞价 |
| 09:21:21 |
13.7 |
429 |
429 |
集合竞价 |
| 09:21:30 |
13.7 |
429 |
429 |
集合竞价 |
| 09:21:39 |
13.7 |
439 |
439 |
集合竞价 |
| 09:21:48 |
13.7 |
439 |
439 |
集合竞价 |
| 09:22:06 |
13.7 |
449 |
449 |
集合竞价 |
| 09:22:15 |
13.7 |
452 |
452 |
集合竞价 |
| 09:22:33 |
13.7 |
452 |
452 |
集合竞价 |
| 09:22:42 |
13.7 |
454 |
454 |
集合竞价 |
| 09:22:51 |
13.7 |
454 |
454 |
集合竞价 |
| 09:23:00 |
13.7 |
489 |
489 |
集合竞价 |
| 09:23:09 |
13.7 |
507 |
507 |
集合竞价 |
| 09:23:18 |
13.7 |
507 |
507 |
集合竞价 |
| 09:23:27 |
13.7 |
512 |
512 |
集合竞价 |
| 09:23:36 |
13.7 |
536 |
536 |
集合竞价 |
| 09:23:45 |
13.7 |
537 |
537 |
集合竞价 |
| 09:23:54 |
13.7 |
537 |
537 |
集合竞价 |
| 09:24:03 |
13.7 |
542 |
542 |
集合竞价 |
| 09:24:12 |
13.7 |
544 |
544 |
集合竞价 |
| 09:24:21 |
13.71 |
560 |
560 |
集合竞价 |
| 09:24:30 |
13.71 |
560 |
560 |
集合竞价 |
| 09:24:39 |
13.71 |
659 |
659 |
集合竞价 |
| 09:24:48 |
13.72 |
678 |
678 |
集合竞价 |
| 09:24:57 |
13.75 |
715 |
715 |
集合竞价 |
| 09:25:00 |
13.84 |
820 |
1535 |
卖出 |
| 09:30:00 |
13.85 |
142 |
1677 |
买入 |
| 09:30:03 |
13.8 |
843 |
2520 |
卖出 |
| 09:30:06 |
13.82 |
115 |
2635 |
买入 |
| 09:30:09 |
13.84 |
122 |
2757 |
买入 |
| 09:30:12 |
13.81 |
625 |
3382 |
卖出 |
| 09:30:15 |
13.83 |
527 |
3909 |
买入 |
| 09:30:18 |
13.84 |
36 |
3945 |
买入 |
| 09:30:21 |
13.83 |
109 |
4054 |
卖出 |
| 09:30:24 |
13.85 |
67 |
4121 |
买入 |
| 09:30:27 |
13.84 |
165 |
4286 |
卖出 |
| 09:30:30 |
13.82 |
286 |
4572 |
卖出 |
| 09:30:33 |
13.85 |
132 |
4704 |
买入 |
| 09:30:36 |
13.88 |
294 |
4998 |
买入 |
| 09:30:39 |
13.87 |
53 |
5051 |
卖出 |
| 09:30:42 |
13.87 |
21 |
5072 |
买入 |
| 09:30:45 |
13.88 |
124 |
5196 |
买入 |
| 09:30:48 |
13.85 |
11 |
5207 |
卖出 |
| 09:30:51 |
13.87 |
620 |
5827 |
买入 |
| 09:30:54 |
13.88 |
34 |
5861 |
卖出 |
| 09:30:57 |
13.89 |
32 |
5893 |
卖出 |
| 09:31:00 |
13.89 |
252 |
6145 |
买入 |
| 09:31:03 |
13.89 |
210 |
6355 |
卖出 |
| 09:31:06 |
13.87 |
54 |
6409 |
卖出 |
| 09:31:09 |
13.88 |
316 |
6725 |
买入 |
| 09:31:12 |
13.85 |
96 |
6821 |
卖出 |
| 09:31:15 |
13.87 |
174 |
6995 |
买入 |
| 09:31:18 |
13.88 |
152 |
7147 |
买入 |
| 09:31:21 |
13.82 |
58 |
7205 |
卖出 |
| 09:31:24 |
13.86 |
18 |
7223 |
买入 |
| 09:31:27 |
13.85 |
61 |
7284 |
卖出 |
| 09:31:30 |
13.86 |
147 |
7431 |
买入 |
| 09:31:33 |
13.85 |
87 |
7518 |
卖出 |
| 09:31:36 |
13.84 |
65 |
7583 |
卖出 |
| 09:31:39 |
13.84 |
226 |
7809 |
买入 |
| 09:31:42 |
13.81 |
19 |
7828 |
卖出 |
| 09:31:45 |
13.8 |
148 |
7976 |
卖出 |
| 09:31:48 |
13.78 |
204 |
8180 |
卖出 |
| 09:31:51 |
13.78 |
41 |
8221 |
卖出 |
| 09:31:54 |
13.76 |
125 |
8346 |
卖出 |
| 09:31:57 |
13.75 |
215 |
8561 |
卖出 |
| 09:32:00 |
13.74 |
25 |
8586 |
卖出 |
| 09:32:03 |
13.75 |
168 |
8754 |
买入 |
| 09:32:06 |
13.73 |
89 |
8843 |
卖出 |
| 09:32:09 |
13.74 |
80 |
8923 |
买入 |
| 09:32:12 |
13.73 |
161 |
9084 |
卖出 |
| 09:32:15 |
13.73 |
94 |
9178 |
卖出 |
| 09:32:18 |
13.74 |
406 |
9584 |
买入 |
| 09:32:21 |
13.71 |
83 |
9667 |
卖出 |
| 09:32:24 |
13.73 |
79 |
9746 |
买入 |
| 09:32:27 |
13.74 |
87 |
9833 |
买入 |
| 09:32:30 |
13.73 |
88 |
9921 |
卖出 |
| 09:32:33 |
13.74 |
139 |
10060 |
买入 |
| 09:32:36 |
13.73 |
306 |
10366 |
卖出 |
| 09:32:39 |
13.73 |
200 |
10566 |
卖出 |
| 09:32:42 |
13.74 |
45 |
10611 |
买入 |
| 09:32:45 |
13.74 |
401 |
11012 |
卖出 |
| 09:32:48 |
13.76 |
86 |
11098 |
买入 |
| 09:32:51 |
13.75 |
61 |
11159 |
卖出 |
| 09:32:54 |
13.75 |
61 |
11220 |
卖出 |
| 09:32:57 |
13.74 |
109 |
11329 |
卖出 |
| 09:33:00 |
13.76 |
12 |
11341 |
买入 |
| 09:33:03 |
13.74 |
137 |
11478 |
卖出 |
| 09:33:06 |
13.75 |
153 |
11631 |
买入 |
| 09:33:09 |
13.76 |
17 |
11648 |
买入 |
| 09:33:12 |
13.75 |
77 |
11725 |
卖出 |
| 09:33:15 |
13.78 |
268 |
11993 |
买入 |
| 09:33:18 |
13.76 |
89 |
12082 |
卖出 |
| 09:33:21 |
13.81 |
147 |
12229 |
买入 |
| 09:33:24 |
13.79 |
66 |
12295 |
卖出 |
| 09:33:27 |
13.8 |
14 |
12309 |
买入 |
| 09:33:30 |
13.79 |
13 |
12322 |
卖出 |
| 09:33:33 |
13.79 |
4 |
12326 |
买入 |
| 09:33:36 |
13.76 |
86 |
12412 |
卖出 |
| 09:33:39 |
13.79 |
17 |
12429 |
买入 |
| 09:33:42 |
13.79 |
61 |
12490 |
买入 |
| 09:33:45 |
13.77 |
14 |
12504 |
卖出 |
| 09:33:48 |
13.82 |
154 |
12658 |
买入 |
| 09:33:51 |
13.8 |
145 |
12803 |
卖出 |
| 09:33:54 |
13.82 |
12 |
12815 |
买入 |
| 09:33:57 |
13.82 |
33 |
12848 |
卖出 |
| 09:34:00 |
13.83 |
106 |
12954 |
买入 |
| 09:34:03 |
13.83 |
50 |
13004 |
卖出 |
| 09:34:06 |
13.84 |
20 |
13024 |
买入 |
| 09:34:09 |
13.84 |
223 |
13247 |
买入 |
| 09:34:12 |
13.85 |
3 |
13250 |
买入 |
| 09:34:15 |
13.85 |
130 |
13380 |
买入 |
| 09:34:18 |
13.84 |
64 |
13444 |
卖出 |
| 09:34:21 |
13.86 |
123 |
13567 |
买入 |
| 09:34:24 |
13.85 |
127 |
13694 |
卖出 |
| 09:34:27 |
13.85 |
206 |
13900 |
买入 |
| 09:34:30 |
13.84 |
103 |
14003 |
卖出 |
| 09:34:33 |
13.83 |
382 |
14385 |
卖出 |
| 09:34:36 |
13.8 |
373 |
14758 |
卖出 |
| 09:34:39 |
13.86 |
322 |
15080 |
买入 |
| 09:34:42 |
13.83 |
5 |
15085 |
卖出 |
| 09:34:45 |
13.83 |
6 |
15091 |
买入 |
| 09:34:48 |
13.8 |
48 |
15139 |
卖出 |
| 09:34:51 |
13.81 |
25 |
15164 |
买入 |
| 09:34:54 |
13.8 |
14 |
15178 |
卖出 |
| 09:34:57 |
13.8 |
26 |
15204 |
买入 |
| 09:35:00 |
13.79 |
96 |
15300 |
卖出 |
| 09:35:03 |
13.77 |
503 |
15803 |
卖出 |
| 09:35:06 |
13.77 |
77 |
15880 |
卖出 |
| 09:35:09 |
13.76 |
216 |
16096 |
卖出 |
| 09:35:12 |
13.75 |
588 |
16684 |
卖出 |
| 09:35:15 |
13.74 |
23 |
16707 |
卖出 |
| 09:35:18 |
13.75 |
171 |
16878 |
买入 |
| 09:35:21 |
13.75 |
36 |
16914 |
卖出 |
| 09:35:24 |
13.75 |
23 |
16937 |
卖出 |
| 09:35:27 |
13.76 |
38 |
16975 |
买入 |
| 09:35:30 |
13.77 |
160 |
17135 |
买入 |
| 09:35:33 |
13.78 |
54 |
17189 |
买入 |
| 09:35:39 |
13.77 |
111 |
17300 |
卖出 |
| 09:35:42 |
13.76 |
124 |
17424 |
卖出 |
| 09:35:45 |
13.78 |
13 |
17437 |
买入 |
| 09:35:48 |
13.79 |
7 |
17444 |
买入 |
| 09:35:51 |
13.76 |
143 |
17587 |
卖出 |
| 09:35:54 |
13.79 |
64 |
17651 |
买入 |
| 09:35:57 |
13.8 |
81 |
17732 |
买入 |
| 09:36:03 |
13.8 |
164 |
17896 |
买入 |
| 09:36:06 |
13.81 |
49 |
17945 |
买入 |
| 09:36:09 |
13.81 |
100 |
18045 |
卖出 |
| 09:36:12 |
13.83 |
116 |
18161 |
买入 |
| 09:36:15 |
13.83 |
2 |
18163 |
卖出 |
| 09:36:18 |
13.83 |
97 |
18260 |
卖出 |
| 09:36:21 |
13.82 |
29 |
18289 |
卖出 |
| 09:36:24 |
13.82 |
36 |
18325 |
卖出 |
| 09:36:27 |
13.82 |
106 |
18431 |
卖出 |
| 09:36:30 |
13.88 |
503 |
18934 |
买入 |
| 09:36:33 |
13.88 |
409 |
19343 |
买入 |
| 09:36:36 |
13.89 |
70 |
19413 |
买入 |
| 09:36:39 |
13.89 |
224 |
19637 |
买入 |
| 09:36:42 |
13.88 |
342 |
19979 |
卖出 |
| 09:36:45 |
13.89 |
20 |
19999 |
买入 |
| 09:36:48 |
13.9 |
37 |
20036 |
买入 |
| 09:36:51 |
13.9 |
40 |
20076 |
买入 |
| 09:36:54 |
13.9 |
74 |
20150 |
买入 |
| 09:36:57 |
13.9 |
25 |
20175 |
卖出 |
| 09:37:00 |
13.9 |
311 |
20486 |
买入 |
| 09:37:03 |
13.9 |
504 |
20990 |
买入 |
| 09:37:06 |
13.88 |
67 |
21057 |
卖出 |
| 09:37:09 |
13.89 |
57 |
21114 |
卖出 |
| 09:37:12 |
13.88 |
273 |
21387 |
卖出 |
| 09:37:15 |
13.89 |
112 |
21499 |
卖出 |
| 09:37:18 |
13.91 |
303 |
21802 |
买入 |
| 09:37:21 |
13.9 |
73 |
21875 |
买入 |
| 09:37:24 |
13.89 |
98 |
21973 |
卖出 |
| 09:37:27 |
13.91 |
169 |
22142 |
买入 |
| 09:37:30 |
13.94 |
183 |
22325 |
买入 |
| 09:37:33 |
13.9 |
77 |
22402 |
卖出 |
| 09:37:36 |
13.94 |
58 |
22460 |
买入 |
| 09:37:39 |
13.94 |
50 |
22510 |
买入 |
| 09:37:42 |
13.95 |
13 |
22523 |
买入 |
| 09:37:45 |
13.96 |
39 |
22562 |
买入 |
| 09:37:48 |
13.96 |
70 |
22632 |
买入 |
| 09:37:51 |
13.97 |
209 |
22841 |
买入 |
| 09:37:54 |
13.98 |
40 |
22881 |
买入 |
| 09:37:57 |
13.98 |
196 |
23077 |
买入 |
| 09:38:00 |
13.98 |
141 |
23218 |
买入 |
| 09:38:03 |
13.99 |
136 |
23354 |
买入 |
| 09:38:06 |
14 |
401 |
23755 |
买入 |
| 09:38:09 |
14 |
224 |
23979 |
买入 |
| 09:38:12 |
14 |
269 |
24248 |
买入 |
| 09:38:15 |
14.05 |
157 |
24405 |
买入 |
| 09:38:18 |
14.01 |
20 |
24425 |
卖出 |
| 09:38:21 |
14.04 |
1208 |
25633 |
买入 |
| 09:38:24 |
14.07 |
90 |
25723 |
买入 |
| 09:38:27 |
14.07 |
86 |
25809 |
卖出 |
| 09:38:30 |
14.07 |
143 |
25952 |
卖出 |
| 09:38:33 |
14.06 |
95 |
26047 |
卖出 |
| 09:38:36 |
14.05 |
375 |
26422 |
卖出 |
| 09:38:39 |
14.06 |
320 |
26742 |
买入 |
| 09:38:42 |
14.05 |
387 |
27129 |
卖出 |
| 09:38:45 |
14 |
795 |
27924 |
卖出 |
| 09:38:48 |
13.96 |
211 |
28135 |
卖出 |
| 09:38:51 |
14 |
272 |
28407 |
买入 |
| 09:38:54 |
14 |
460 |
28867 |
买入 |
| 09:38:57 |
13.96 |
162 |
29029 |
卖出 |
| 09:39:00 |
13.97 |
70 |
29099 |
买入 |
| 09:39:03 |
14 |
422 |
29521 |
买入 |
| 09:39:06 |
14.11 |
1787 |
31308 |
买入 |
| 09:39:09 |
13.99 |
227 |
31535 |
卖出 |
| 09:39:12 |
14.03 |
70 |
31605 |
买入 |
| 09:39:15 |
14.11 |
100 |
31705 |
买入 |
| 09:39:18 |
14.01 |
133 |
31838 |
卖出 |
| 09:39:21 |
14.02 |
14 |
31852 |
买入 |
| 09:39:24 |
14.02 |
359 |
32211 |
买入 |
| 09:39:27 |
14.05 |
180 |
32391 |
买入 |
| 09:39:30 |
14.03 |
40 |
32431 |
卖出 |
| 09:39:33 |
14.03 |
28 |
32459 |
卖出 |
| 09:39:36 |
14.05 |
228 |
32687 |
买入 |
| 09:39:39 |
14.05 |
71 |
32758 |
卖出 |
| 09:39:42 |
14.05 |
1 |
32759 |
买入 |
| 09:39:45 |
14.06 |
332 |
33091 |
买入 |
| 09:39:48 |
14.05 |
450 |
33541 |
卖出 |
| 09:39:51 |
14.05 |
1045 |
34586 |
卖出 |
| 09:39:54 |
14.06 |
268 |
34854 |
买入 |
| 09:39:57 |
14.06 |
263 |
35117 |
卖出 |
| 09:40:00 |
14.05 |
218 |
35335 |
卖出 |
| 09:40:03 |
14.08 |
798 |
36133 |
买入 |
| 09:40:06 |
14.08 |
126 |
36259 |
卖出 |
| 09:40:09 |
14.09 |
309 |
36568 |
买入 |
| 09:40:12 |
14.09 |
164 |
36732 |
卖出 |
| 09:40:15 |
14.1 |
1149 |
37881 |
买入 |
| 09:40:18 |
14.08 |
363 |
38244 |
卖出 |
| 09:40:21 |
14.06 |
762 |
39006 |
卖出 |
| 09:40:24 |
14.07 |
80 |
39086 |
买入 |
| 09:40:27 |
14.08 |
254 |
39340 |
买入 |
| 09:40:30 |
14.07 |
152 |
39492 |
买入 |
| 09:40:33 |
14.04 |
264 |
39756 |
卖出 |
| 09:40:36 |
14.09 |
328 |
40084 |
买入 |
| 09:40:39 |
14.05 |
48 |
40132 |
卖出 |
| 09:40:42 |
14.05 |
31 |
40163 |
卖出 |
| 09:40:45 |
14.05 |
394 |
40557 |
买入 |
| 09:40:48 |
14.06 |
334 |
40891 |
买入 |
| 09:40:51 |
14.05 |
504 |
41395 |
卖出 |
| 09:40:54 |
14.04 |
183 |
41578 |
卖出 |
| 09:40:57 |
14.02 |
196 |
41774 |
卖出 |
| 09:41:00 |
14.04 |
108 |
41882 |
买入 |
| 09:41:03 |
14.03 |
101 |
41983 |
卖出 |
| 09:41:06 |
14.04 |
159 |
42142 |
买入 |
| 09:41:09 |
14.05 |
827 |
42969 |
买入 |
| 09:41:12 |
14.07 |
108 |
43077 |
买入 |
| 09:41:15 |
14.09 |
124 |
43201 |
买入 |
| 09:41:18 |
14.08 |
267 |
43468 |
卖出 |
| 09:41:21 |
14.1 |
133 |
43601 |
买入 |
| 09:41:24 |
14.08 |
139 |
43740 |
卖出 |
| 09:41:27 |
14.1 |
474 |
44214 |
买入 |
| 09:41:30 |
14.07 |
110 |
44324 |
卖出 |
| 09:41:33 |
14.09 |
225 |
44549 |
买入 |
| 09:41:36 |
14.09 |
295 |
44844 |
卖出 |
| 09:41:39 |
14.09 |
115 |
44959 |
卖出 |
| 09:41:42 |
14.1 |
985 |
45944 |
买入 |
| 09:41:45 |
14.1 |
271 |
46215 |
买入 |
| 09:41:48 |
14.09 |
47 |
46262 |
卖出 |
| 09:41:51 |
14.09 |
37 |
46299 |
买入 |
| 09:41:54 |
14.09 |
66 |
46365 |
买入 |
| 09:41:57 |
14.09 |
210 |
46575 |
买入 |
| 09:42:00 |
14.07 |
181 |
46756 |
卖出 |
| 09:42:03 |
14.09 |
344 |
47100 |
买入 |
| 09:42:06 |
14.08 |
29 |
47129 |
卖出 |
| 09:42:09 |
14.07 |
648 |
47777 |
卖出 |
| 09:42:12 |
14.09 |
1324 |
49101 |
买入 |
| 09:42:15 |
14.05 |
121 |
49222 |
卖出 |
| 09:42:18 |
14.05 |
90 |
49312 |
卖出 |
| 09:42:21 |
14.09 |
285 |
49597 |
买入 |