云南铜业[000878]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.48 |
409 |
409 |
集合竞价 |
| 09:15:27 |
10.48 |
419 |
419 |
集合竞价 |
| 09:15:36 |
10.48 |
427 |
427 |
集合竞价 |
| 09:15:54 |
10.48 |
427 |
427 |
集合竞价 |
| 09:16:48 |
10.48 |
428 |
428 |
集合竞价 |
| 09:16:57 |
10.48 |
442 |
442 |
集合竞价 |
| 09:18:00 |
10.48 |
442 |
442 |
集合竞价 |
| 09:18:09 |
10.48 |
433 |
433 |
集合竞价 |
| 09:18:36 |
10.48 |
533 |
533 |
集合竞价 |
| 09:18:45 |
10.48 |
533 |
533 |
集合竞价 |
| 09:19:03 |
10.48 |
533 |
533 |
集合竞价 |
| 09:19:12 |
10.48 |
533 |
533 |
集合竞价 |
| 09:19:21 |
10.48 |
543 |
543 |
集合竞价 |
| 09:19:39 |
10.48 |
543 |
543 |
集合竞价 |
| 09:19:48 |
10.48 |
443 |
443 |
集合竞价 |
| 09:20:09 |
10.48 |
458 |
458 |
集合竞价 |
| 09:20:27 |
10.47 |
458 |
458 |
集合竞价 |
| 09:21:30 |
10.47 |
458 |
458 |
集合竞价 |
| 09:21:48 |
10.47 |
506 |
506 |
集合竞价 |
| 09:21:57 |
10.47 |
526 |
526 |
集合竞价 |
| 09:22:06 |
10.47 |
537 |
537 |
集合竞价 |
| 09:22:15 |
10.47 |
537 |
537 |
集合竞价 |
| 09:22:42 |
10.47 |
537 |
537 |
集合竞价 |
| 09:22:51 |
10.47 |
537 |
537 |
集合竞价 |
| 09:23:00 |
10.46 |
550 |
550 |
集合竞价 |
| 09:23:09 |
10.46 |
556 |
556 |
集合竞价 |
| 09:23:18 |
10.46 |
561 |
561 |
集合竞价 |
| 09:23:27 |
10.46 |
561 |
561 |
集合竞价 |
| 09:23:36 |
10.45 |
561 |
561 |
集合竞价 |
| 09:23:45 |
10.45 |
565 |
565 |
集合竞价 |
| 09:23:54 |
10.45 |
565 |
565 |
集合竞价 |
| 09:24:12 |
10.45 |
572 |
572 |
集合竞价 |
| 09:24:21 |
10.45 |
591 |
591 |
集合竞价 |
| 09:24:30 |
10.45 |
681 |
681 |
集合竞价 |
| 09:24:39 |
10.42 |
703 |
703 |
集合竞价 |
| 09:24:48 |
10.42 |
703 |
703 |
集合竞价 |
| 09:24:57 |
10.41 |
849 |
849 |
集合竞价 |
| 09:25:00 |
10.41 |
877 |
1726 |
买入 |
| 09:30:00 |
10.37 |
27 |
1753 |
卖出 |
| 09:30:03 |
10.4 |
595 |
2348 |
买入 |
| 09:30:06 |
10.37 |
180 |
2528 |
卖出 |
| 09:30:09 |
10.36 |
244 |
2772 |
卖出 |
| 09:30:12 |
10.36 |
150 |
2922 |
卖出 |
| 09:30:15 |
10.36 |
103 |
3025 |
买入 |
| 09:30:18 |
10.37 |
190 |
3215 |
买入 |
| 09:30:21 |
10.4 |
805 |
4020 |
买入 |
| 09:30:24 |
10.4 |
582 |
4602 |
卖出 |
| 09:30:27 |
10.41 |
233 |
4835 |
买入 |
| 09:30:30 |
10.41 |
408 |
5243 |
买入 |
| 09:30:33 |
10.41 |
594 |
5837 |
买入 |
| 09:30:36 |
10.43 |
339 |
6176 |
买入 |
| 09:30:39 |
10.38 |
65 |
6241 |
卖出 |
| 09:30:42 |
10.42 |
222 |
6463 |
买入 |
| 09:30:45 |
10.42 |
125 |
6588 |
买入 |
| 09:30:48 |
10.41 |
90 |
6678 |
卖出 |
| 09:30:51 |
10.41 |
131 |
6809 |
卖出 |
| 09:30:54 |
10.41 |
37 |
6846 |
买入 |
| 09:30:57 |
10.42 |
29 |
6875 |
买入 |
| 09:31:00 |
10.42 |
71 |
6946 |
买入 |
| 09:31:03 |
10.41 |
265 |
7211 |
卖出 |
| 09:31:06 |
10.44 |
97 |
7308 |
买入 |
| 09:31:09 |
10.44 |
32 |
7340 |
买入 |
| 09:31:12 |
10.44 |
81 |
7421 |
买入 |
| 09:31:15 |
10.44 |
366 |
7787 |
买入 |
| 09:31:18 |
10.45 |
153 |
7940 |
买入 |
| 09:31:21 |
10.46 |
17 |
7957 |
买入 |
| 09:31:24 |
10.45 |
581 |
8538 |
买入 |
| 09:31:27 |
10.48 |
43 |
8581 |
买入 |
| 09:31:30 |
10.45 |
13 |
8594 |
卖出 |
| 09:31:33 |
10.48 |
127 |
8721 |
买入 |
| 09:31:36 |
10.47 |
29 |
8750 |
卖出 |
| 09:31:39 |
10.47 |
10 |
8760 |
卖出 |
| 09:31:42 |
10.47 |
23 |
8783 |
卖出 |
| 09:31:45 |
10.5 |
113 |
8896 |
买入 |
| 09:31:48 |
10.47 |
162 |
9058 |
卖出 |
| 09:31:51 |
10.48 |
121 |
9179 |
买入 |
| 09:31:54 |
10.48 |
479 |
9658 |
卖出 |
| 09:31:57 |
10.46 |
34 |
9692 |
卖出 |
| 09:32:00 |
10.47 |
19 |
9711 |
买入 |
| 09:32:03 |
10.48 |
19 |
9730 |
买入 |
| 09:32:06 |
10.47 |
112 |
9842 |
卖出 |
| 09:32:09 |
10.48 |
56 |
9898 |
买入 |
| 09:32:12 |
10.48 |
26 |
9924 |
买入 |
| 09:32:15 |
10.48 |
23 |
9947 |
买入 |
| 09:32:18 |
10.48 |
37 |
9984 |
买入 |
| 09:32:21 |
10.48 |
109 |
10093 |
卖出 |
| 09:32:24 |
10.48 |
62 |
10155 |
卖出 |
| 09:32:27 |
10.49 |
282 |
10437 |
买入 |
| 09:32:30 |
10.47 |
67 |
10504 |
卖出 |
| 09:32:33 |
10.48 |
39 |
10543 |
买入 |
| 09:32:36 |
10.48 |
36 |
10579 |
买入 |
| 09:32:39 |
10.48 |
117 |
10696 |
买入 |
| 09:32:42 |
10.47 |
42 |
10738 |
卖出 |
| 09:32:45 |
10.47 |
37 |
10775 |
卖出 |
| 09:32:48 |
10.48 |
63 |
10838 |
买入 |
| 09:32:51 |
10.47 |
38 |
10876 |
卖出 |
| 09:32:54 |
10.48 |
13 |
10889 |
买入 |
| 09:32:57 |
10.48 |
90 |
10979 |
买入 |
| 09:33:00 |
10.48 |
6 |
10985 |
买入 |
| 09:33:03 |
10.47 |
107 |
11092 |
卖出 |
| 09:33:06 |
10.48 |
213 |
11305 |
买入 |
| 09:33:09 |
10.49 |
148 |
11453 |
买入 |
| 09:33:12 |
10.48 |
30 |
11483 |
卖出 |
| 09:33:15 |
10.5 |
146 |
11629 |
买入 |
| 09:33:18 |
10.5 |
223 |
11852 |
买入 |
| 09:33:21 |
10.48 |
587 |
12439 |
卖出 |
| 09:33:24 |
10.49 |
16 |
12455 |
买入 |
| 09:33:27 |
10.5 |
18 |
12473 |
买入 |
| 09:33:30 |
10.5 |
56 |
12529 |
买入 |
| 09:33:33 |
10.5 |
32 |
12561 |
买入 |
| 09:33:36 |
10.49 |
44 |
12605 |
卖出 |
| 09:33:39 |
10.5 |
14 |
12619 |
买入 |
| 09:33:42 |
10.5 |
34 |
12653 |
卖出 |
| 09:33:45 |
10.5 |
30 |
12683 |
买入 |
| 09:33:48 |
10.5 |
3 |
12686 |
买入 |
| 09:33:51 |
10.49 |
41 |
12727 |
卖出 |
| 09:33:54 |
10.47 |
689 |
13416 |
卖出 |
| 09:33:57 |
10.46 |
93 |
13509 |
卖出 |
| 09:34:00 |
10.46 |
9 |
13518 |
卖出 |
| 09:34:03 |
10.46 |
12 |
13530 |
卖出 |
| 09:34:06 |
10.48 |
31 |
13561 |
买入 |
| 09:34:09 |
10.48 |
44 |
13605 |
买入 |
| 09:34:12 |
10.49 |
36 |
13641 |
买入 |
| 09:34:15 |
10.49 |
57 |
13698 |
买入 |
| 09:34:18 |
10.49 |
86 |
13784 |
买入 |
| 09:34:21 |
10.48 |
13 |
13797 |
卖出 |
| 09:34:24 |
10.48 |
62 |
13859 |
卖出 |
| 09:34:27 |
10.49 |
65 |
13924 |
买入 |
| 09:34:30 |
10.49 |
121 |
14045 |
卖出 |
| 09:34:33 |
10.5 |
52 |
14097 |
买入 |
| 09:34:36 |
10.51 |
386 |
14483 |
买入 |
| 09:34:39 |
10.51 |
17 |
14500 |
买入 |
| 09:34:42 |
10.49 |
46 |
14546 |
卖出 |
| 09:34:45 |
10.5 |
8 |
14554 |
买入 |
| 09:34:48 |
10.5 |
50 |
14604 |
买入 |
| 09:34:51 |
10.51 |
378 |
14982 |
买入 |
| 09:34:54 |
10.52 |
11 |
14993 |
买入 |
| 09:34:57 |
10.51 |
133 |
15126 |
卖出 |
| 09:35:00 |
10.51 |
132 |
15258 |
买入 |
| 09:35:03 |
10.51 |
32 |
15290 |
买入 |
| 09:35:06 |
10.51 |
45 |
15335 |
买入 |
| 09:35:09 |
10.52 |
290 |
15625 |
买入 |
| 09:35:12 |
10.52 |
91 |
15716 |
买入 |
| 09:35:15 |
10.52 |
29 |
15745 |
卖出 |
| 09:35:18 |
10.51 |
96 |
15841 |
卖出 |
| 09:35:21 |
10.5 |
413 |
16254 |
卖出 |
| 09:35:24 |
10.5 |
153 |
16407 |
卖出 |
| 09:35:27 |
10.5 |
28 |
16435 |
卖出 |
| 09:35:30 |
10.51 |
48 |
16483 |
买入 |
| 09:35:33 |
10.51 |
264 |
16747 |
卖出 |
| 09:35:36 |
10.51 |
166 |
16913 |
买入 |
| 09:35:39 |
10.5 |
66 |
16979 |
卖出 |
| 09:35:42 |
10.49 |
17 |
16996 |
卖出 |
| 09:35:45 |
10.49 |
553 |
17549 |
卖出 |
| 09:35:48 |
10.48 |
245 |
17794 |
卖出 |
| 09:35:51 |
10.5 |
31 |
17825 |
买入 |
| 09:35:54 |
10.5 |
120 |
17945 |
买入 |
| 09:35:57 |
10.48 |
136 |
18081 |
卖出 |
| 09:36:00 |
10.48 |
671 |
18752 |
买入 |
| 09:36:03 |
10.51 |
16 |
18768 |
买入 |
| 09:36:06 |
10.5 |
4 |
18772 |
卖出 |
| 09:36:09 |
10.49 |
129 |
18901 |
卖出 |
| 09:36:12 |
10.49 |
7 |
18908 |
买入 |
| 09:36:15 |
10.49 |
149 |
19057 |
买入 |
| 09:36:18 |
10.5 |
22 |
19079 |
买入 |
| 09:36:21 |
10.49 |
15 |
19094 |
卖出 |
| 09:36:24 |
10.5 |
68 |
19162 |
买入 |
| 09:36:27 |
10.49 |
153 |
19315 |
卖出 |
| 09:36:30 |
10.5 |
17 |
19332 |
买入 |
| 09:36:33 |
10.49 |
69 |
19401 |
卖出 |
| 09:36:36 |
10.5 |
26 |
19427 |
买入 |
| 09:36:39 |
10.5 |
36 |
19463 |
买入 |
| 09:36:42 |
10.5 |
96 |
19559 |
买入 |
| 09:36:45 |
10.49 |
7 |
19566 |
卖出 |
| 09:36:48 |
10.49 |
3 |
19569 |
买入 |
| 09:36:51 |
10.48 |
38 |
19607 |
卖出 |
| 09:36:54 |
10.48 |
67 |
19674 |
卖出 |
| 09:36:57 |
10.48 |
10 |
19684 |
卖出 |
| 09:37:00 |
10.48 |
13 |
19697 |
卖出 |
| 09:37:03 |
10.48 |
15 |
19712 |
卖出 |
| 09:37:06 |
10.49 |
3 |
19715 |
买入 |
| 09:37:09 |
10.49 |
57 |
19772 |
买入 |
| 09:37:12 |
10.5 |
5 |
19777 |
买入 |
| 09:37:15 |
10.49 |
210 |
19987 |
卖出 |
| 09:37:18 |
10.5 |
20 |
20007 |
买入 |
| 09:37:21 |
10.5 |
55 |
20062 |
买入 |
| 09:37:24 |
10.5 |
52 |
20114 |
买入 |
| 09:37:27 |
10.49 |
9 |
20123 |
卖出 |
| 09:37:30 |
10.5 |
25 |
20148 |
买入 |
| 09:37:33 |
10.5 |
7 |
20155 |
买入 |
| 09:37:36 |
10.5 |
8 |
20163 |
买入 |
| 09:37:39 |
10.5 |
31 |
20194 |
买入 |
| 09:37:42 |
10.5 |
227 |
20421 |
买入 |
| 09:37:45 |
10.49 |
7 |
20428 |
卖出 |
| 09:37:48 |
10.5 |
20 |
20448 |
买入 |
| 09:37:51 |
10.5 |
50 |
20498 |
买入 |
| 09:37:54 |
10.5 |
101 |
20599 |
买入 |
| 09:37:57 |
10.49 |
10 |
20609 |
卖出 |
| 09:38:09 |
10.49 |
4 |
20613 |
卖出 |
| 09:38:12 |
10.5 |
192 |
20805 |
买入 |
| 09:38:15 |
10.5 |
16 |
20821 |
买入 |
| 09:38:18 |
10.5 |
8 |
20829 |
买入 |
| 09:38:21 |
10.5 |
27 |
20856 |
卖出 |
| 09:38:24 |
10.51 |
70 |
20926 |
买入 |
| 09:38:27 |
10.5 |
46 |
20972 |
卖出 |
| 09:38:30 |
10.5 |
11 |
20983 |
卖出 |
| 09:38:33 |
10.51 |
60 |
21043 |
买入 |
| 09:38:36 |
10.5 |
20 |
21063 |
卖出 |
| 09:38:39 |
10.5 |
23 |
21086 |
卖出 |
| 09:38:42 |
10.49 |
154 |
21240 |
卖出 |
| 09:38:45 |
10.5 |
5 |
21245 |
买入 |
| 09:38:48 |
10.49 |
18 |
21263 |
卖出 |
| 09:38:51 |
10.49 |
1 |
21264 |
卖出 |
| 09:38:54 |
10.49 |
3 |
21267 |
卖出 |
| 09:39:00 |
10.49 |
219 |
21486 |
卖出 |
| 09:39:03 |
10.49 |
1 |
21487 |
买入 |
| 09:39:06 |
10.48 |
18 |
21505 |
卖出 |
| 09:39:09 |
10.48 |
6 |
21511 |
卖出 |
| 09:39:12 |
10.49 |
63 |
21574 |
买入 |
| 09:39:15 |
10.48 |
38 |
21612 |
卖出 |
| 09:39:21 |
10.49 |
136 |
21748 |
卖出 |
| 09:39:24 |
10.5 |
86 |
21834 |
买入 |
| 09:39:27 |
10.51 |
14 |
21848 |
买入 |
| 09:39:30 |
10.5 |
132 |
21980 |
卖出 |
| 09:39:33 |
10.5 |
10 |
21990 |
卖出 |
| 09:39:36 |
10.51 |
317 |
22307 |
买入 |
| 09:39:39 |
10.51 |
36 |
22343 |
买入 |
| 09:39:42 |
10.51 |
1 |
22344 |
买入 |
| 09:39:45 |
10.5 |
18 |
22362 |
买入 |
| 09:39:48 |
10.51 |
77 |
22439 |
买入 |
| 09:39:51 |
10.49 |
13 |
22452 |
卖出 |
| 09:39:54 |
10.51 |
184 |
22636 |
买入 |
| 09:39:57 |
10.51 |
56 |
22692 |
卖出 |
| 09:40:03 |
10.5 |
15 |
22707 |
卖出 |
| 09:40:06 |
10.49 |
87 |
22794 |
卖出 |
| 09:40:09 |
10.49 |
39 |
22833 |
卖出 |
| 09:40:12 |
10.49 |
37 |
22870 |
卖出 |
| 09:40:15 |
10.5 |
51 |
22921 |
买入 |
| 09:40:18 |
10.5 |
770 |
23691 |
买入 |
| 09:40:21 |
10.48 |
140 |
23831 |
卖出 |
| 09:40:24 |
10.48 |
50 |
23881 |
卖出 |
| 09:40:27 |
10.48 |
31 |
23912 |
买入 |
| 09:40:30 |
10.49 |
20 |
23932 |
买入 |
| 09:40:33 |
10.48 |
17 |
23949 |
卖出 |
| 09:40:36 |
10.48 |
10 |
23959 |
买入 |
| 09:40:39 |
10.47 |
115 |
24074 |
卖出 |
| 09:40:42 |
10.47 |
50 |
24124 |
卖出 |
| 09:40:45 |
10.46 |
4 |
24128 |
卖出 |
| 09:40:48 |
10.46 |
2 |
24130 |
卖出 |
| 09:40:51 |
10.46 |
21 |
24151 |
卖出 |
| 09:40:54 |
10.46 |
3 |
24154 |
卖出 |
| 09:40:57 |
10.46 |
67 |
24221 |
卖出 |
| 09:41:00 |
10.47 |
36 |
24257 |
买入 |
| 09:41:03 |
10.46 |
4 |
24261 |
卖出 |
| 09:41:06 |
10.45 |
234 |
24495 |
卖出 |
| 09:41:09 |
10.45 |
60 |
24555 |
卖出 |
| 09:41:12 |
10.45 |
163 |
24718 |
卖出 |
| 09:41:15 |
10.44 |
18 |
24736 |
卖出 |
| 09:41:18 |
10.44 |
41 |
24777 |
卖出 |
| 09:41:21 |
10.45 |
25 |
24802 |
买入 |
| 09:41:24 |
10.47 |
228 |
25030 |
买入 |
| 09:41:27 |
10.46 |
55 |
25085 |
卖出 |
| 09:41:30 |
10.47 |
19 |
25104 |
买入 |
| 09:41:33 |
10.46 |
5 |
25109 |
卖出 |
| 09:41:36 |
10.47 |
17 |
25126 |
买入 |
| 09:41:39 |
10.47 |
101 |
25227 |
买入 |
| 09:41:42 |
10.46 |
22 |
25249 |
卖出 |
| 09:41:45 |
10.47 |
15 |
25264 |
买入 |
| 09:41:48 |
10.48 |
11 |
25275 |
买入 |
| 09:41:51 |
10.48 |
35 |
25310 |
买入 |
| 09:41:54 |
10.48 |
22 |
25332 |
买入 |
| 09:41:57 |
10.48 |
27 |
25359 |
买入 |
| 09:42:00 |
10.47 |
61 |
25420 |
卖出 |
| 09:42:15 |
10.47 |
155 |
25575 |
买入 |
| 09:42:18 |
10.47 |
71 |
25646 |
买入 |
| 09:42:21 |
10.46 |
62 |
25708 |
卖出 |
| 09:42:24 |
10.46 |
290 |
25998 |
卖出 |
| 09:42:27 |
10.45 |
45 |
26043 |
卖出 |
| 09:42:30 |
10.45 |
3 |
26046 |
卖出 |
| 09:42:33 |
10.45 |
124 |
26170 |
卖出 |
| 09:42:36 |
10.45 |
37 |
26207 |
卖出 |
| 09:42:39 |
10.45 |
30 |
26237 |
卖出 |
| 09:42:42 |
10.46 |
248 |
26485 |
买入 |
| 09:42:45 |
10.44 |
41 |
26526 |
卖出 |
| 09:42:48 |
10.45 |
118 |
26644 |
买入 |
| 09:42:51 |
10.45 |
661 |
27305 |
买入 |
| 09:42:54 |
10.46 |
236 |
27541 |
买入 |
| 09:42:57 |
10.45 |
2 |
27543 |
卖出 |
| 09:43:00 |
10.46 |
17 |
27560 |
卖出 |
| 09:43:03 |
10.45 |
8 |
27568 |
卖出 |
| 09:43:06 |
10.46 |
11 |
27579 |
买入 |
| 09:43:09 |
10.45 |
11 |
27590 |
卖出 |
| 09:43:12 |
10.46 |
22 |
27612 |
买入 |
| 09:43:15 |
10.45 |
8 |
27620 |
卖出 |
| 09:43:18 |
10.46 |
15 |
27635 |
买入 |
| 09:43:21 |
10.45 |
3 |
27638 |
卖出 |
| 09:43:27 |
10.46 |
2 |
27640 |
买入 |
| 09:43:30 |
10.46 |
3 |
27643 |
买入 |
| 09:43:33 |
10.45 |
133 |
27776 |
卖出 |
| 09:43:36 |
10.46 |
55 |
27831 |
买入 |