广晟有色[600259]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
44.18 |
9 |
9 |
集合竞价 |
| 09:15:07 |
44.18 |
9 |
9 |
集合竞价 |
| 09:15:49 |
44.18 |
10 |
10 |
集合竞价 |
| 09:16:04 |
44.18 |
13 |
13 |
集合竞价 |
| 09:17:34 |
44.18 |
14 |
14 |
集合竞价 |
| 09:18:37 |
43.99 |
14 |
14 |
集合竞价 |
| 09:18:52 |
43.99 |
14 |
14 |
集合竞价 |
| 09:19:16 |
43.99 |
16 |
16 |
集合竞价 |
| 09:19:22 |
43.99 |
14 |
14 |
集合竞价 |
| 09:19:28 |
43.8 |
14 |
14 |
集合竞价 |
| 09:20:01 |
43.8 |
14 |
14 |
集合竞价 |
| 09:20:10 |
43.8 |
14 |
14 |
集合竞价 |
| 09:20:16 |
43.8 |
14 |
14 |
集合竞价 |
| 09:20:22 |
43.8 |
17 |
17 |
集合竞价 |
| 09:20:28 |
43.8 |
17 |
17 |
集合竞价 |
| 09:20:52 |
43.62 |
73 |
73 |
集合竞价 |
| 09:20:58 |
43.62 |
73 |
73 |
集合竞价 |
| 09:21:25 |
43.62 |
82 |
82 |
集合竞价 |
| 09:21:58 |
43.62 |
82 |
82 |
集合竞价 |
| 09:22:16 |
43.62 |
82 |
82 |
集合竞价 |
| 09:22:22 |
43.62 |
82 |
82 |
集合竞价 |
| 09:22:37 |
43.62 |
88 |
88 |
集合竞价 |
| 09:22:49 |
43.49 |
102 |
102 |
集合竞价 |
| 09:22:52 |
43.49 |
102 |
102 |
集合竞价 |
| 09:22:58 |
43.49 |
102 |
102 |
集合竞价 |
| 09:23:01 |
43.49 |
105 |
105 |
集合竞价 |
| 09:23:07 |
43.4 |
105 |
105 |
集合竞价 |
| 09:23:10 |
43.4 |
105 |
105 |
集合竞价 |
| 09:23:31 |
43.39 |
105 |
105 |
集合竞价 |
| 09:23:34 |
43.39 |
106 |
106 |
集合竞价 |
| 09:23:52 |
43.39 |
106 |
106 |
集合竞价 |
| 09:23:55 |
43.39 |
127 |
127 |
集合竞价 |
| 09:24:01 |
43.39 |
128 |
128 |
集合竞价 |
| 09:24:07 |
43.39 |
148 |
148 |
集合竞价 |
| 09:24:13 |
43.39 |
149 |
149 |
集合竞价 |
| 09:24:19 |
43.4 |
156 |
156 |
集合竞价 |
| 09:24:22 |
43.4 |
158 |
158 |
集合竞价 |
| 09:24:37 |
43.4 |
163 |
163 |
集合竞价 |
| 09:24:49 |
43.4 |
170 |
170 |
集合竞价 |
| 09:24:52 |
43.39 |
184 |
184 |
集合竞价 |
| 09:24:55 |
43.4 |
198 |
198 |
集合竞价 |
| 09:24:58 |
43.4 |
216 |
216 |
集合竞价 |
| 09:25:01 |
43.51 |
324 |
324 |
集合竞价 |
| 09:25:04 |
43.51 |
324 |
648 |
卖出 |
| 09:30:01 |
43.51 |
20 |
668 |
卖出 |
| 09:30:04 |
43.5 |
92 |
760 |
卖出 |
| 09:30:07 |
43.47 |
144 |
904 |
卖出 |
| 09:30:10 |
43.43 |
102 |
1006 |
卖出 |
| 09:30:13 |
43.41 |
46 |
1052 |
卖出 |
| 09:30:16 |
43.39 |
43 |
1095 |
卖出 |
| 09:30:19 |
43.35 |
22 |
1117 |
卖出 |
| 09:30:22 |
43.33 |
40 |
1157 |
卖出 |
| 09:30:25 |
43.33 |
87 |
1244 |
买入 |
| 09:30:28 |
43.33 |
71 |
1315 |
买入 |
| 09:30:31 |
43.39 |
76 |
1391 |
买入 |
| 09:30:34 |
43.39 |
74 |
1465 |
买入 |
| 09:30:37 |
43.51 |
83 |
1548 |
买入 |
| 09:30:40 |
43.51 |
204 |
1752 |
买入 |
| 09:30:43 |
43.51 |
13 |
1765 |
买入 |
| 09:30:46 |
43.51 |
39 |
1804 |
买入 |
| 09:30:49 |
43.51 |
54 |
1858 |
买入 |
| 09:30:52 |
43.51 |
37 |
1895 |
买入 |
| 09:30:55 |
43.51 |
17 |
1912 |
卖出 |
| 09:30:58 |
43.43 |
56 |
1968 |
卖出 |
| 09:31:01 |
43.35 |
39 |
2007 |
卖出 |
| 09:31:04 |
43.35 |
19 |
2026 |
买入 |
| 09:31:07 |
43.35 |
13 |
2039 |
买入 |
| 09:31:10 |
43.34 |
8 |
2047 |
卖出 |
| 09:31:13 |
43.47 |
11 |
2058 |
买入 |
| 09:31:16 |
43.6 |
10 |
2068 |
买入 |
| 09:31:19 |
43.56 |
9 |
2077 |
买入 |
| 09:31:22 |
43.56 |
3 |
2080 |
买入 |
| 09:31:25 |
43.56 |
3 |
2083 |
买入 |
| 09:31:28 |
43.48 |
133 |
2216 |
卖出 |
| 09:31:31 |
43.64 |
2 |
2218 |
买入 |
| 09:31:37 |
43.62 |
7 |
2225 |
买入 |
| 09:31:40 |
43.5 |
51 |
2276 |
卖出 |
| 09:31:43 |
43.43 |
11 |
2287 |
卖出 |
| 09:31:46 |
43.5 |
42 |
2329 |
买入 |
| 09:31:49 |
43.56 |
30 |
2359 |
买入 |
| 09:31:52 |
43.45 |
8 |
2367 |
卖出 |
| 09:31:55 |
43.49 |
4 |
2371 |
买入 |
| 09:31:58 |
43.5 |
27 |
2398 |
买入 |
| 09:32:01 |
43.49 |
17 |
2415 |
卖出 |
| 09:32:04 |
43.5 |
52 |
2467 |
买入 |
| 09:32:07 |
43.56 |
63 |
2530 |
买入 |
| 09:32:10 |
43.63 |
23 |
2553 |
买入 |
| 09:32:13 |
43.63 |
25 |
2578 |
卖出 |
| 09:32:16 |
43.58 |
9 |
2587 |
卖出 |
| 09:32:19 |
43.58 |
23 |
2610 |
买入 |
| 09:32:22 |
43.55 |
6 |
2616 |
卖出 |
| 09:32:25 |
43.53 |
6 |
2622 |
卖出 |
| 09:32:28 |
43.52 |
84 |
2706 |
卖出 |
| 09:32:31 |
43.5 |
19 |
2725 |
卖出 |
| 09:32:34 |
43.52 |
17 |
2742 |
买入 |
| 09:32:37 |
43.51 |
5 |
2747 |
卖出 |
| 09:32:40 |
43.5 |
2 |
2749 |
买入 |
| 09:32:43 |
43.51 |
4 |
2753 |
买入 |
| 09:32:46 |
43.52 |
4 |
2757 |
买入 |
| 09:32:49 |
43.5 |
9 |
2766 |
卖出 |
| 09:32:55 |
43.5 |
20 |
2786 |
卖出 |
| 09:32:58 |
43.5 |
16 |
2802 |
卖出 |
| 09:33:01 |
43.45 |
11 |
2813 |
卖出 |
| 09:33:04 |
43.37 |
51 |
2864 |
卖出 |
| 09:33:07 |
43.37 |
3 |
2867 |
卖出 |
| 09:33:10 |
43.38 |
129 |
2996 |
买入 |
| 09:33:13 |
43.33 |
36 |
3032 |
卖出 |
| 09:33:16 |
43.31 |
71 |
3103 |
卖出 |
| 09:33:19 |
43.38 |
60 |
3163 |
买入 |
| 09:33:22 |
43.35 |
34 |
3197 |
卖出 |
| 09:33:25 |
43.35 |
21 |
3218 |
买入 |
| 09:33:28 |
43.16 |
180 |
3398 |
卖出 |
| 09:33:31 |
43.16 |
147 |
3545 |
买入 |
| 09:33:34 |
43.3 |
80 |
3625 |
卖出 |
| 09:33:37 |
43.3 |
30 |
3655 |
买入 |
| 09:33:40 |
43.3 |
25 |
3680 |
买入 |
| 09:33:43 |
43.5 |
12 |
3692 |
买入 |
| 09:33:46 |
43.33 |
17 |
3709 |
卖出 |
| 09:33:49 |
43.5 |
4 |
3713 |
买入 |
| 09:33:52 |
43.45 |
2 |
3715 |
卖出 |
| 09:33:55 |
43.5 |
13 |
3728 |
买入 |
| 09:33:58 |
43.45 |
17 |
3745 |
卖出 |
| 09:34:01 |
43.63 |
11 |
3756 |
买入 |
| 09:34:04 |
43.64 |
3 |
3759 |
买入 |
| 09:34:07 |
43.63 |
11 |
3770 |
买入 |
| 09:34:10 |
43.49 |
3 |
3773 |
卖出 |
| 09:34:13 |
43.54 |
1 |
3774 |
买入 |
| 09:34:16 |
43.54 |
2 |
3776 |
卖出 |
| 09:34:19 |
43.63 |
7 |
3783 |
买入 |
| 09:34:22 |
43.55 |
23 |
3806 |
卖出 |
| 09:34:25 |
43.62 |
18 |
3824 |
买入 |
| 09:34:28 |
43.54 |
16 |
3840 |
卖出 |
| 09:34:31 |
43.62 |
13 |
3853 |
买入 |
| 09:34:34 |
43.61 |
20 |
3873 |
买入 |
| 09:34:37 |
43.61 |
11 |
3884 |
买入 |
| 09:34:40 |
43.51 |
5 |
3889 |
卖出 |
| 09:34:43 |
43.6 |
12 |
3901 |
买入 |
| 09:34:46 |
43.62 |
8 |
3909 |
买入 |
| 09:34:49 |
43.6 |
17 |
3926 |
卖出 |
| 09:34:52 |
43.59 |
17 |
3943 |
卖出 |
| 09:34:55 |
43.51 |
4 |
3947 |
卖出 |
| 09:34:58 |
43.51 |
4 |
3951 |
卖出 |
| 09:35:01 |
43.57 |
2 |
3953 |
买入 |
| 09:35:04 |
43.47 |
10 |
3963 |
卖出 |
| 09:35:07 |
43.45 |
52 |
4015 |
卖出 |
| 09:35:10 |
43.45 |
2 |
4017 |
买入 |
| 09:35:13 |
43.45 |
14 |
4031 |
买入 |
| 09:35:16 |
43.32 |
4 |
4035 |
卖出 |
| 09:35:19 |
43.45 |
3 |
4038 |
买入 |
| 09:35:22 |
43.46 |
10 |
4048 |
买入 |
| 09:35:25 |
43.5 |
16 |
4064 |
买入 |
| 09:35:28 |
43.38 |
28 |
4092 |
卖出 |
| 09:35:31 |
43.51 |
24 |
4116 |
买入 |
| 09:35:34 |
43.5 |
3 |
4119 |
卖出 |
| 09:35:37 |
43.51 |
18 |
4137 |
买入 |
| 09:35:40 |
43.59 |
28 |
4165 |
买入 |
| 09:35:43 |
43.58 |
10 |
4175 |
卖出 |
| 09:35:46 |
43.51 |
14 |
4189 |
卖出 |
| 09:35:49 |
43.5 |
17 |
4206 |
卖出 |
| 09:35:52 |
43.5 |
1 |
4207 |
买入 |
| 09:35:58 |
43.46 |
1 |
4208 |
卖出 |
| 09:36:01 |
43.5 |
14 |
4222 |
买入 |
| 09:36:04 |
43.46 |
22 |
4244 |
卖出 |
| 09:36:07 |
43.46 |
10 |
4254 |
买入 |
| 09:36:10 |
43.46 |
2 |
4256 |
买入 |
| 09:36:16 |
43.45 |
12 |
4268 |
卖出 |
| 09:36:19 |
43.46 |
30 |
4298 |
买入 |
| 09:36:22 |
43.46 |
37 |
4335 |
买入 |
| 09:36:25 |
43.46 |
61 |
4396 |
买入 |
| 09:36:28 |
43.46 |
27 |
4423 |
买入 |
| 09:36:31 |
43.5 |
48 |
4471 |
买入 |
| 09:36:34 |
43.5 |
2 |
4473 |
买入 |
| 09:36:37 |
43.57 |
1 |
4474 |
买入 |
| 09:36:40 |
43.5 |
4 |
4478 |
卖出 |
| 09:36:43 |
43.49 |
3 |
4481 |
卖出 |
| 09:36:46 |
43.46 |
8 |
4489 |
卖出 |
| 09:36:49 |
43.46 |
38 |
4527 |
卖出 |
| 09:36:52 |
43.45 |
4 |
4531 |
卖出 |
| 09:36:55 |
43.46 |
30 |
4561 |
买入 |
| 09:36:58 |
43.46 |
2 |
4563 |
买入 |
| 09:37:01 |
43.38 |
21 |
4584 |
卖出 |
| 09:37:07 |
43.43 |
1 |
4585 |
买入 |
| 09:37:16 |
43.42 |
11 |
4596 |
买入 |
| 09:37:19 |
43.35 |
33 |
4629 |
卖出 |
| 09:37:22 |
43.35 |
4 |
4633 |
卖出 |
| 09:37:25 |
43.37 |
5 |
4638 |
买入 |
| 09:37:28 |
43.35 |
3 |
4641 |
卖出 |
| 09:37:31 |
43.37 |
4 |
4645 |
买入 |
| 09:37:34 |
43.37 |
12 |
4657 |
买入 |
| 09:37:37 |
43.37 |
5 |
4662 |
买入 |
| 09:37:43 |
43.3 |
79 |
4741 |
卖出 |
| 09:37:46 |
43.35 |
14 |
4755 |
买入 |
| 09:37:49 |
43.3 |
28 |
4783 |
卖出 |
| 09:37:52 |
43.37 |
123 |
4906 |
买入 |
| 09:37:55 |
43.4 |
128 |
5034 |
买入 |
| 09:37:58 |
43.44 |
6 |
5040 |
买入 |
| 09:38:01 |
43.45 |
2 |
5042 |
买入 |
| 09:38:04 |
43.45 |
7 |
5049 |
买入 |
| 09:38:07 |
43.45 |
8 |
5057 |
买入 |
| 09:38:10 |
43.45 |
12 |
5069 |
买入 |
| 09:38:13 |
43.38 |
61 |
5130 |
卖出 |
| 09:38:16 |
43.38 |
141 |
5271 |
买入 |
| 09:38:19 |
43.42 |
69 |
5340 |
买入 |
| 09:38:22 |
43.45 |
3 |
5343 |
买入 |
| 09:38:25 |
43.45 |
3 |
5346 |
买入 |
| 09:38:28 |
43.45 |
3 |
5349 |
买入 |
| 09:38:31 |
43.45 |
20 |
5369 |
买入 |
| 09:38:34 |
43.45 |
13 |
5382 |
买入 |
| 09:38:37 |
43.45 |
18 |
5400 |
卖出 |
| 09:38:40 |
43.42 |
6 |
5406 |
卖出 |
| 09:38:43 |
43.49 |
4 |
5410 |
买入 |
| 09:38:49 |
43.41 |
74 |
5484 |
卖出 |
| 09:38:52 |
43.37 |
47 |
5531 |
卖出 |
| 09:38:55 |
43.36 |
20 |
5551 |
卖出 |
| 09:38:58 |
43.37 |
19 |
5570 |
买入 |
| 09:39:01 |
43.3 |
167 |
5737 |
卖出 |
| 09:39:04 |
43.3 |
19 |
5756 |
卖出 |
| 09:39:07 |
43.21 |
7 |
5763 |
卖出 |
| 09:39:10 |
43.2 |
4 |
5767 |
卖出 |
| 09:39:13 |
43.2 |
9 |
5776 |
卖出 |
| 09:39:16 |
43.2 |
8 |
5784 |
卖出 |
| 09:39:19 |
43.21 |
7 |
5791 |
买入 |
| 09:39:22 |
43.21 |
2 |
5793 |
买入 |
| 09:39:28 |
43.2 |
60 |
5853 |
卖出 |
| 09:39:31 |
43.3 |
14 |
5867 |
买入 |
| 09:39:34 |
43.24 |
20 |
5887 |
卖出 |
| 09:39:37 |
43.24 |
35 |
5922 |
卖出 |
| 09:39:40 |
43.24 |
31 |
5953 |
卖出 |
| 09:39:46 |
43.35 |
9 |
5962 |
买入 |
| 09:39:49 |
43.24 |
22 |
5984 |
卖出 |
| 09:39:52 |
43.23 |
32 |
6016 |
卖出 |
| 09:39:55 |
43.21 |
12 |
6028 |
卖出 |
| 09:39:58 |
43.21 |
23 |
6051 |
卖出 |
| 09:40:01 |
43.2 |
11 |
6062 |
卖出 |
| 09:40:04 |
43.21 |
21 |
6083 |
买入 |
| 09:40:07 |
43.2 |
4 |
6087 |
卖出 |
| 09:40:10 |
43.23 |
101 |
6188 |
买入 |
| 09:40:13 |
43.22 |
23 |
6211 |
卖出 |
| 09:40:16 |
43.26 |
37 |
6248 |
买入 |
| 09:40:19 |
43.29 |
225 |
6473 |
买入 |
| 09:40:22 |
43.26 |
49 |
6522 |
卖出 |
| 09:40:25 |
43.27 |
4 |
6526 |
买入 |
| 09:40:28 |
43.27 |
7 |
6533 |
买入 |
| 09:40:31 |
43.27 |
6 |
6539 |
买入 |
| 09:40:34 |
43.27 |
61 |
6600 |
买入 |
| 09:40:37 |
43.28 |
3 |
6603 |
卖出 |
| 09:40:40 |
43.29 |
17 |
6620 |
卖出 |
| 09:40:49 |
43.36 |
4 |
6624 |
买入 |
| 09:40:52 |
43.27 |
150 |
6774 |
卖出 |
| 09:40:55 |
43.28 |
4 |
6778 |
卖出 |
| 09:40:58 |
43.3 |
7 |
6785 |
买入 |
| 09:41:01 |
43.3 |
9 |
6794 |
买入 |
| 09:41:07 |
43.3 |
17 |
6811 |
卖出 |
| 09:41:10 |
43.34 |
8 |
6819 |
买入 |
| 09:41:13 |
43.34 |
1 |
6820 |
卖出 |
| 09:41:16 |
43.34 |
1 |
6821 |
卖出 |
| 09:41:19 |
43.35 |
8 |
6829 |
买入 |
| 09:41:22 |
43.34 |
15 |
6844 |
卖出 |
| 09:41:25 |
43.36 |
10 |
6854 |
买入 |
| 09:41:28 |
43.37 |
12 |
6866 |
买入 |
| 09:41:31 |
43.35 |
20 |
6886 |
卖出 |
| 09:41:34 |
43.33 |
4 |
6890 |
卖出 |
| 09:41:37 |
43.36 |
12 |
6902 |
买入 |
| 09:41:40 |
43.37 |
4 |
6906 |
买入 |
| 09:41:46 |
43.37 |
5 |
6911 |
买入 |
| 09:41:49 |
43.37 |
1 |
6912 |
买入 |
| 09:41:52 |
43.37 |
1 |
6913 |
买入 |
| 09:41:58 |
43.37 |
8 |
6921 |
买入 |
| 09:42:01 |
43.38 |
4 |
6925 |
卖出 |
| 09:42:04 |
43.37 |
6 |
6931 |
卖出 |
| 09:42:07 |
43.36 |
10 |
6941 |
卖出 |
| 09:42:10 |
43.3 |
88 |
7029 |
卖出 |
| 09:42:13 |
43.28 |
34 |
7063 |
卖出 |
| 09:42:16 |
43.27 |
38 |
7101 |
卖出 |
| 09:42:19 |
43.26 |
6 |
7107 |
卖出 |
| 09:42:22 |
43.26 |
7 |
7114 |
卖出 |
| 09:42:25 |
43.29 |
9 |
7123 |
买入 |
| 09:42:28 |
43.3 |
249 |
7372 |
卖出 |
| 09:42:31 |
43.3 |
2 |
7374 |
卖出 |
| 09:42:37 |
43.28 |
7 |
7381 |
买入 |
| 09:42:40 |
43.29 |
7 |
7388 |
买入 |
| 09:42:43 |
43.28 |
3 |
7391 |
卖出 |
| 09:42:46 |
43.29 |
9 |
7400 |
买入 |
| 09:42:49 |
43.3 |
77 |
7477 |
买入 |
| 09:42:52 |
43.3 |
44 |
7521 |
买入 |
| 09:42:55 |
43.31 |
2 |
7523 |
卖出 |
| 09:43:01 |
43.29 |
14 |
7537 |
卖出 |
| 09:43:04 |
43.3 |
25 |
7562 |
买入 |
| 09:43:13 |
43.29 |
1 |
7563 |
卖出 |
| 09:43:16 |
43.27 |
5 |
7568 |
卖出 |
| 09:43:19 |
43.27 |
10 |
7578 |
卖出 |
| 09:43:22 |
43.21 |
49 |
7627 |
卖出 |
| 09:43:25 |
43.18 |
146 |
7773 |
卖出 |
| 09:43:28 |
43.16 |
10 |
7783 |
卖出 |
| 09:43:31 |
43.16 |
10 |
7793 |
卖出 |
| 09:43:34 |
43.15 |
12 |
7805 |
卖出 |
| 09:43:37 |
43.15 |
9 |
7814 |
卖出 |
| 09:43:40 |
43.15 |
4 |
7818 |
卖出 |
| 09:43:43 |
43.24 |
19 |
7837 |
买入 |
| 09:43:46 |
43.2 |
1 |
7838 |
卖出 |