紫金矿业[601899]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
10.98 |
57 |
57 |
集合竞价 |
| 09:15:04 |
11.05 |
1671 |
1671 |
集合竞价 |
| 09:15:07 |
11.02 |
1812 |
1812 |
集合竞价 |
| 09:15:10 |
11 |
1840 |
1840 |
集合竞价 |
| 09:15:13 |
11 |
1849 |
1849 |
集合竞价 |
| 09:15:16 |
11.05 |
2358 |
2358 |
集合竞价 |
| 09:15:19 |
11.05 |
2363 |
2363 |
集合竞价 |
| 09:15:22 |
11.05 |
2314 |
2314 |
集合竞价 |
| 09:15:25 |
11.05 |
2329 |
2329 |
集合竞价 |
| 09:15:28 |
11.05 |
2321 |
2321 |
集合竞价 |
| 09:15:34 |
11.05 |
2321 |
2321 |
集合竞价 |
| 09:15:37 |
11.05 |
2365 |
2365 |
集合竞价 |
| 09:15:40 |
11.04 |
2365 |
2365 |
集合竞价 |
| 09:15:43 |
11.04 |
2377 |
2377 |
集合竞价 |
| 09:15:46 |
11.04 |
2377 |
2377 |
集合竞价 |
| 09:15:58 |
11.04 |
2387 |
2387 |
集合竞价 |
| 09:16:07 |
11.04 |
2388 |
2388 |
集合竞价 |
| 09:16:10 |
11.04 |
2388 |
2388 |
集合竞价 |
| 09:16:13 |
11.04 |
2388 |
2388 |
集合竞价 |
| 09:16:16 |
11.04 |
2440 |
2440 |
集合竞价 |
| 09:16:19 |
11.04 |
2440 |
2440 |
集合竞价 |
| 09:16:22 |
11.04 |
4951 |
4951 |
集合竞价 |
| 09:16:25 |
11.04 |
4953 |
4953 |
集合竞价 |
| 09:16:28 |
11.04 |
4957 |
4957 |
集合竞价 |
| 09:16:31 |
11.04 |
4957 |
4957 |
集合竞价 |
| 09:16:34 |
11.04 |
4957 |
4957 |
集合竞价 |
| 09:16:37 |
11.04 |
4957 |
4957 |
集合竞价 |
| 09:16:40 |
11.04 |
4977 |
4977 |
集合竞价 |
| 09:16:43 |
11.04 |
4977 |
4977 |
集合竞价 |
| 09:16:46 |
11.04 |
4982 |
4982 |
集合竞价 |
| 09:16:49 |
11.04 |
4982 |
4982 |
集合竞价 |
| 09:16:52 |
11.04 |
4982 |
4982 |
集合竞价 |
| 09:16:58 |
11.04 |
4992 |
4992 |
集合竞价 |
| 09:17:01 |
11.04 |
5082 |
5082 |
集合竞价 |
| 09:17:04 |
11.04 |
5082 |
5082 |
集合竞价 |
| 09:17:10 |
11.04 |
5112 |
5112 |
集合竞价 |
| 09:17:13 |
11.04 |
5112 |
5112 |
集合竞价 |
| 09:17:22 |
11.04 |
5112 |
5112 |
集合竞价 |
| 09:17:25 |
11.04 |
5112 |
5112 |
集合竞价 |
| 09:17:28 |
11.04 |
5112 |
5112 |
集合竞价 |
| 09:17:31 |
11.04 |
5114 |
5114 |
集合竞价 |
| 09:17:34 |
11.04 |
5124 |
5124 |
集合竞价 |
| 09:17:37 |
11.04 |
5124 |
5124 |
集合竞价 |
| 09:17:46 |
11.04 |
5124 |
5124 |
集合竞价 |
| 09:17:49 |
11.04 |
5124 |
5124 |
集合竞价 |
| 09:17:52 |
11.04 |
5124 |
5124 |
集合竞价 |
| 09:17:55 |
11.04 |
5125 |
5125 |
集合竞价 |
| 09:17:58 |
11.04 |
5125 |
5125 |
集合竞价 |
| 09:18:01 |
11.04 |
5125 |
5125 |
集合竞价 |
| 09:18:04 |
11.04 |
5125 |
5125 |
集合竞价 |
| 09:18:07 |
11.04 |
5125 |
5125 |
集合竞价 |
| 09:18:10 |
11.04 |
5125 |
5125 |
集合竞价 |
| 09:18:13 |
11.04 |
5125 |
5125 |
集合竞价 |
| 09:18:16 |
11.04 |
5125 |
5125 |
集合竞价 |
| 09:18:22 |
11.04 |
5130 |
5130 |
集合竞价 |
| 09:18:25 |
11.04 |
5129 |
5129 |
集合竞价 |
| 09:18:28 |
11.04 |
5129 |
5129 |
集合竞价 |
| 09:18:31 |
11.04 |
5129 |
5129 |
集合竞价 |
| 09:18:37 |
11 |
2800 |
2800 |
集合竞价 |
| 09:18:40 |
11 |
2804 |
2804 |
集合竞价 |
| 09:18:43 |
11.04 |
2638 |
2638 |
集合竞价 |
| 09:18:46 |
11.04 |
2638 |
2638 |
集合竞价 |
| 09:18:49 |
11.04 |
2634 |
2634 |
集合竞价 |
| 09:18:52 |
11.04 |
2634 |
2634 |
集合竞价 |
| 09:18:55 |
11.04 |
2636 |
2636 |
集合竞价 |
| 09:18:58 |
11.04 |
2646 |
2646 |
集合竞价 |
| 09:19:01 |
11.02 |
2649 |
2649 |
集合竞价 |
| 09:19:07 |
11 |
2829 |
2829 |
集合竞价 |
| 09:19:10 |
11 |
2835 |
2835 |
集合竞价 |
| 09:19:13 |
11 |
2841 |
2841 |
集合竞价 |
| 09:19:16 |
11 |
2841 |
2841 |
集合竞价 |
| 09:19:19 |
11 |
2860 |
2860 |
集合竞价 |
| 09:19:22 |
11 |
2880 |
2880 |
集合竞价 |
| 09:19:25 |
11 |
2908 |
2908 |
集合竞价 |
| 09:19:28 |
10.95 |
1625 |
1625 |
集合竞价 |
| 09:19:31 |
10.9 |
1441 |
1441 |
集合竞价 |
| 09:19:34 |
10.9 |
1239 |
1239 |
集合竞价 |
| 09:19:37 |
10.9 |
1239 |
1239 |
集合竞价 |
| 09:19:43 |
10.9 |
1239 |
1239 |
集合竞价 |
| 09:19:46 |
10.9 |
1326 |
1326 |
集合竞价 |
| 09:19:49 |
10.9 |
1334 |
1334 |
集合竞价 |
| 09:19:52 |
10.88 |
1406 |
1406 |
集合竞价 |
| 09:19:55 |
10.88 |
1407 |
1407 |
集合竞价 |
| 09:19:58 |
10.88 |
1407 |
1407 |
集合竞价 |
| 09:20:01 |
10.88 |
1464 |
1464 |
集合竞价 |
| 09:20:04 |
10.88 |
1685 |
1685 |
集合竞价 |
| 09:20:07 |
10.85 |
1921 |
1921 |
集合竞价 |
| 09:20:10 |
10.85 |
1930 |
1930 |
集合竞价 |
| 09:20:13 |
10.85 |
1930 |
1930 |
集合竞价 |
| 09:20:19 |
10.85 |
1945 |
1945 |
集合竞价 |
| 09:20:22 |
10.85 |
1974 |
1974 |
集合竞价 |
| 09:20:25 |
10.85 |
2045 |
2045 |
集合竞价 |
| 09:20:28 |
10.85 |
2045 |
2045 |
集合竞价 |
| 09:20:31 |
10.85 |
2055 |
2055 |
集合竞价 |
| 09:20:34 |
10.82 |
2240 |
2240 |
集合竞价 |
| 09:20:37 |
10.83 |
2310 |
2310 |
集合竞价 |
| 09:20:40 |
10.81 |
2484 |
2484 |
集合竞价 |
| 09:20:43 |
10.81 |
2484 |
2484 |
集合竞价 |
| 09:20:46 |
10.81 |
2485 |
2485 |
集合竞价 |
| 09:20:49 |
10.82 |
2485 |
2485 |
集合竞价 |
| 09:20:55 |
10.82 |
2487 |
2487 |
集合竞价 |
| 09:20:58 |
10.81 |
2610 |
2610 |
集合竞价 |
| 09:21:01 |
10.81 |
2621 |
2621 |
集合竞价 |
| 09:21:04 |
10.82 |
2798 |
2798 |
集合竞价 |
| 09:21:10 |
10.82 |
2883 |
2883 |
集合竞价 |
| 09:21:13 |
10.82 |
2888 |
2888 |
集合竞价 |
| 09:21:16 |
10.82 |
2889 |
2889 |
集合竞价 |
| 09:21:19 |
10.82 |
2903 |
2903 |
集合竞价 |
| 09:21:22 |
10.82 |
2997 |
2997 |
集合竞价 |
| 09:21:25 |
10.81 |
3035 |
3035 |
集合竞价 |
| 09:21:28 |
10.81 |
3035 |
3035 |
集合竞价 |
| 09:21:34 |
10.81 |
3035 |
3035 |
集合竞价 |
| 09:21:37 |
10.81 |
3035 |
3035 |
集合竞价 |
| 09:21:40 |
10.81 |
3035 |
3035 |
集合竞价 |
| 09:21:43 |
10.82 |
3209 |
3209 |
集合竞价 |
| 09:21:49 |
10.81 |
3847 |
3847 |
集合竞价 |
| 09:21:52 |
10.81 |
3865 |
3865 |
集合竞价 |
| 09:21:55 |
10.81 |
4091 |
4091 |
集合竞价 |
| 09:21:58 |
10.81 |
4093 |
4093 |
集合竞价 |
| 09:22:01 |
10.81 |
4116 |
4116 |
集合竞价 |
| 09:22:04 |
10.81 |
4122 |
4122 |
集合竞价 |
| 09:22:13 |
10.81 |
4127 |
4127 |
集合竞价 |
| 09:22:16 |
10.81 |
4147 |
4147 |
集合竞价 |
| 09:22:19 |
10.81 |
4177 |
4177 |
集合竞价 |
| 09:22:22 |
10.81 |
4182 |
4182 |
集合竞价 |
| 09:22:25 |
10.81 |
4293 |
4293 |
集合竞价 |
| 09:22:28 |
10.81 |
4360 |
4360 |
集合竞价 |
| 09:22:31 |
10.81 |
4380 |
4380 |
集合竞价 |
| 09:22:34 |
10.81 |
4480 |
4480 |
集合竞价 |
| 09:22:37 |
10.81 |
4585 |
4585 |
集合竞价 |
| 09:22:40 |
10.81 |
4698 |
4698 |
集合竞价 |
| 09:22:43 |
10.81 |
4701 |
4701 |
集合竞价 |
| 09:22:46 |
10.81 |
4732 |
4732 |
集合竞价 |
| 09:22:49 |
10.81 |
4738 |
4738 |
集合竞价 |
| 09:22:55 |
10.81 |
4743 |
4743 |
集合竞价 |
| 09:22:58 |
10.81 |
4745 |
4745 |
集合竞价 |
| 09:23:01 |
10.81 |
4745 |
4745 |
集合竞价 |
| 09:23:10 |
10.81 |
4761 |
4761 |
集合竞价 |
| 09:23:13 |
10.81 |
4801 |
4801 |
集合竞价 |
| 09:23:16 |
10.81 |
4812 |
4812 |
集合竞价 |
| 09:23:19 |
10.81 |
5012 |
5012 |
集合竞价 |
| 09:23:25 |
10.81 |
5036 |
5036 |
集合竞价 |
| 09:23:28 |
10.81 |
5046 |
5046 |
集合竞价 |
| 09:23:31 |
10.81 |
5110 |
5110 |
集合竞价 |
| 09:23:34 |
10.81 |
5111 |
5111 |
集合竞价 |
| 09:23:37 |
10.8 |
6064 |
6064 |
集合竞价 |
| 09:23:40 |
10.8 |
6256 |
6256 |
集合竞价 |
| 09:23:46 |
10.8 |
6997 |
6997 |
集合竞价 |
| 09:23:49 |
10.8 |
7067 |
7067 |
集合竞价 |
| 09:23:52 |
10.8 |
7070 |
7070 |
集合竞价 |
| 09:23:55 |
10.8 |
7088 |
7088 |
集合竞价 |
| 09:23:58 |
10.8 |
7105 |
7105 |
集合竞价 |
| 09:24:01 |
10.8 |
7170 |
7170 |
集合竞价 |
| 09:24:04 |
10.8 |
7349 |
7349 |
集合竞价 |
| 09:24:07 |
10.8 |
7385 |
7385 |
集合竞价 |
| 09:24:10 |
10.8 |
7385 |
7385 |
集合竞价 |
| 09:24:13 |
10.8 |
7387 |
7387 |
集合竞价 |
| 09:24:16 |
10.78 |
7793 |
7793 |
集合竞价 |
| 09:24:19 |
10.77 |
8333 |
8333 |
集合竞价 |
| 09:24:22 |
10.77 |
8333 |
8333 |
集合竞价 |
| 09:24:25 |
10.77 |
8333 |
8333 |
集合竞价 |
| 09:24:28 |
10.76 |
9358 |
9358 |
集合竞价 |
| 09:24:31 |
10.76 |
9419 |
9419 |
集合竞价 |
| 09:24:34 |
10.76 |
9467 |
9467 |
集合竞价 |
| 09:24:37 |
10.76 |
9608 |
9608 |
集合竞价 |
| 09:24:40 |
10.75 |
10096 |
10096 |
集合竞价 |
| 09:24:43 |
10.75 |
10102 |
10102 |
集合竞价 |
| 09:24:46 |
10.75 |
10435 |
10435 |
集合竞价 |
| 09:24:49 |
10.75 |
10482 |
10482 |
集合竞价 |
| 09:24:52 |
10.75 |
10580 |
10580 |
集合竞价 |
| 09:24:55 |
10.75 |
11018 |
11018 |
集合竞价 |
| 09:24:58 |
10.76 |
11197 |
11197 |
集合竞价 |
| 09:25:01 |
10.75 |
12462 |
12462 |
集合竞价 |
| 09:25:04 |
10.75 |
12462 |
24924 |
卖出 |
| 09:30:01 |
10.76 |
1427 |
26351 |
买入 |
| 09:30:04 |
10.75 |
4974 |
31325 |
卖出 |
| 09:30:07 |
10.76 |
4623 |
35948 |
买入 |
| 09:30:10 |
10.75 |
2959 |
38907 |
卖出 |
| 09:30:13 |
10.74 |
2891 |
41798 |
卖出 |
| 09:30:16 |
10.75 |
2520 |
44318 |
买入 |
| 09:30:19 |
10.76 |
1537 |
45855 |
买入 |
| 09:30:22 |
10.77 |
1104 |
46959 |
买入 |
| 09:30:25 |
10.78 |
764 |
47723 |
买入 |
| 09:30:28 |
10.8 |
2509 |
50232 |
买入 |
| 09:30:31 |
10.79 |
3907 |
54139 |
卖出 |
| 09:30:34 |
10.82 |
1098 |
55237 |
买入 |
| 09:30:37 |
10.83 |
1023 |
56260 |
买入 |
| 09:30:40 |
10.82 |
421 |
56681 |
卖出 |
| 09:30:43 |
10.83 |
429 |
57110 |
买入 |
| 09:30:46 |
10.83 |
373 |
57483 |
卖出 |
| 09:30:49 |
10.82 |
433 |
57916 |
卖出 |
| 09:30:52 |
10.83 |
580 |
58496 |
买入 |
| 09:30:55 |
10.81 |
4187 |
62683 |
卖出 |
| 09:30:58 |
10.8 |
2624 |
65307 |
卖出 |
| 09:31:01 |
10.76 |
3410 |
68717 |
卖出 |
| 09:31:04 |
10.8 |
3270 |
71987 |
买入 |
| 09:31:07 |
10.78 |
818 |
72805 |
卖出 |
| 09:31:10 |
10.8 |
817 |
73622 |
买入 |
| 09:31:13 |
10.82 |
785 |
74407 |
买入 |
| 09:31:16 |
10.85 |
695 |
75102 |
买入 |
| 09:31:19 |
10.85 |
830 |
75932 |
买入 |
| 09:31:22 |
10.83 |
813 |
76745 |
卖出 |
| 09:31:25 |
10.82 |
310 |
77055 |
卖出 |
| 09:31:28 |
10.83 |
481 |
77536 |
买入 |
| 09:31:31 |
10.82 |
1099 |
78635 |
卖出 |
| 09:31:34 |
10.81 |
3716 |
82351 |
卖出 |
| 09:31:37 |
10.8 |
1834 |
84185 |
卖出 |
| 09:31:40 |
10.79 |
533 |
84718 |
卖出 |
| 09:31:43 |
10.79 |
3162 |
87880 |
买入 |
| 09:31:46 |
10.79 |
658 |
88538 |
买入 |
| 09:31:49 |
10.79 |
598 |
89136 |
买入 |
| 09:31:52 |
10.77 |
2247 |
91383 |
卖出 |
| 09:31:55 |
10.77 |
1056 |
92439 |
买入 |
| 09:31:58 |
10.79 |
609 |
93048 |
买入 |
| 09:32:01 |
10.8 |
576 |
93624 |
买入 |
| 09:32:04 |
10.82 |
1027 |
94651 |
买入 |
| 09:32:07 |
10.82 |
1118 |
95769 |
卖出 |
| 09:32:10 |
10.82 |
1058 |
96827 |
卖出 |
| 09:32:13 |
10.82 |
401 |
97228 |
卖出 |
| 09:32:16 |
10.81 |
840 |
98068 |
卖出 |
| 09:32:19 |
10.81 |
1396 |
99464 |
卖出 |
| 09:32:22 |
10.81 |
1155 |
100619 |
卖出 |
| 09:32:25 |
10.82 |
688 |
101307 |
买入 |
| 09:32:28 |
10.81 |
800 |
102107 |
卖出 |
| 09:32:31 |
10.82 |
1337 |
103444 |
买入 |
| 09:32:34 |
10.82 |
2332 |
105776 |
卖出 |
| 09:32:37 |
10.82 |
811 |
106587 |
买入 |
| 09:32:40 |
10.81 |
365 |
106952 |
卖出 |
| 09:32:43 |
10.81 |
473 |
107425 |
买入 |
| 09:32:46 |
10.81 |
380 |
107805 |
卖出 |
| 09:32:49 |
10.81 |
1563 |
109368 |
卖出 |
| 09:32:52 |
10.78 |
1520 |
110888 |
卖出 |
| 09:32:55 |
10.8 |
340 |
111228 |
买入 |
| 09:32:58 |
10.8 |
617 |
111845 |
买入 |
| 09:33:01 |
10.79 |
305 |
112150 |
卖出 |
| 09:33:04 |
10.79 |
449 |
112599 |
卖出 |
| 09:33:07 |
10.78 |
785 |
113384 |
卖出 |
| 09:33:10 |
10.79 |
372 |
113756 |
买入 |
| 09:33:13 |
10.78 |
633 |
114389 |
卖出 |
| 09:33:16 |
10.78 |
426 |
114815 |
卖出 |
| 09:33:19 |
10.78 |
312 |
115127 |
卖出 |
| 09:33:22 |
10.78 |
511 |
115638 |
卖出 |
| 09:33:25 |
10.78 |
296 |
115934 |
买入 |
| 09:33:28 |
10.79 |
1167 |
117101 |
买入 |
| 09:33:31 |
10.77 |
239 |
117340 |
卖出 |
| 09:33:34 |
10.77 |
401 |
117741 |
卖出 |
| 09:33:37 |
10.76 |
741 |
118482 |
卖出 |
| 09:33:40 |
10.78 |
656 |
119138 |
买入 |
| 09:33:43 |
10.77 |
2413 |
121551 |
买入 |
| 09:33:46 |
10.76 |
5502 |
127053 |
卖出 |
| 09:33:49 |
10.76 |
829 |
127882 |
卖出 |
| 09:33:52 |
10.76 |
704 |
128586 |
买入 |
| 09:33:55 |
10.75 |
1368 |
129954 |
卖出 |
| 09:33:58 |
10.78 |
552 |
130506 |
买入 |
| 09:34:01 |
10.76 |
520 |
131026 |
卖出 |
| 09:34:04 |
10.75 |
635 |
131661 |
卖出 |
| 09:34:07 |
10.75 |
537 |
132198 |
卖出 |
| 09:34:10 |
10.76 |
142 |
132340 |
买入 |
| 09:34:13 |
10.77 |
453 |
132793 |
买入 |
| 09:34:16 |
10.76 |
666 |
133459 |
卖出 |
| 09:34:19 |
10.76 |
610 |
134069 |
买入 |
| 09:34:22 |
10.76 |
1857 |
135926 |
买入 |
| 09:34:25 |
10.76 |
810 |
136736 |
买入 |
| 09:34:28 |
10.75 |
564 |
137300 |
卖出 |
| 09:34:31 |
10.76 |
592 |
137892 |
买入 |
| 09:34:34 |
10.76 |
461 |
138353 |
买入 |
| 09:34:37 |
10.76 |
345 |
138698 |
卖出 |
| 09:34:40 |
10.75 |
668 |
139366 |
卖出 |
| 09:34:43 |
10.75 |
683 |
140049 |
买入 |
| 09:34:46 |
10.75 |
295 |
140344 |
卖出 |
| 09:34:49 |
10.76 |
708 |
141052 |
买入 |
| 09:34:52 |
10.76 |
477 |
141529 |
买入 |
| 09:34:55 |
10.75 |
318 |
141847 |
卖出 |
| 09:34:58 |
10.75 |
364 |
142211 |
卖出 |
| 09:35:01 |
10.75 |
627 |
142838 |
卖出 |
| 09:35:04 |
10.75 |
1058 |
143896 |
买入 |
| 09:35:07 |
10.74 |
507 |
144403 |
卖出 |
| 09:35:10 |
10.74 |
607 |
145010 |
卖出 |
| 09:35:13 |
10.74 |
404 |
145414 |
卖出 |
| 09:35:16 |
10.74 |
1506 |
146920 |
卖出 |
| 09:35:19 |
10.75 |
8715 |
155635 |
买入 |
| 09:35:22 |
10.74 |
752 |
156387 |
卖出 |
| 09:35:25 |
10.73 |
578 |
156965 |
卖出 |
| 09:35:28 |
10.74 |
349 |
157314 |
买入 |
| 09:35:31 |
10.74 |
990 |
158304 |
买入 |
| 09:35:34 |
10.75 |
1530 |
159834 |
买入 |
| 09:35:37 |
10.75 |
743 |
160577 |
买入 |
| 09:35:40 |
10.77 |
875 |
161452 |
买入 |
| 09:35:43 |
10.76 |
1026 |
162478 |
卖出 |
| 09:35:46 |
10.75 |
640 |
163118 |
卖出 |
| 09:35:49 |
10.75 |
391 |
163509 |
卖出 |
| 09:35:52 |
10.75 |
467 |
163976 |
卖出 |
| 09:35:55 |
10.73 |
283 |
164259 |
卖出 |
| 09:35:58 |
10.74 |
763 |
165022 |
买入 |
| 09:36:01 |
10.73 |
1039 |
166061 |
卖出 |
| 09:36:04 |
10.74 |
1085 |
167146 |
买入 |
| 09:36:07 |
10.73 |
2836 |
169982 |
卖出 |
| 09:36:10 |
10.72 |
637 |
170619 |
卖出 |
| 09:36:13 |
10.73 |
372 |
170991 |
买入 |
| 09:36:16 |
10.75 |
744 |
171735 |
买入 |