云南锗业[002428]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.08 |
15 |
15 |
集合竞价 |
| 09:15:18 |
10.08 |
15 |
15 |
集合竞价 |
| 09:16:21 |
10.08 |
15 |
15 |
集合竞价 |
| 09:19:21 |
10.06 |
47 |
47 |
集合竞价 |
| 09:19:48 |
10.06 |
47 |
47 |
集合竞价 |
| 09:20:09 |
10.06 |
48 |
48 |
集合竞价 |
| 09:20:45 |
10.02 |
51 |
51 |
集合竞价 |
| 09:21:12 |
10.02 |
51 |
51 |
集合竞价 |
| 09:21:48 |
10.02 |
63 |
63 |
集合竞价 |
| 09:22:06 |
10.02 |
73 |
73 |
集合竞价 |
| 09:22:24 |
10.02 |
83 |
83 |
集合竞价 |
| 09:23:18 |
10.02 |
83 |
83 |
集合竞价 |
| 09:23:36 |
10.01 |
84 |
84 |
集合竞价 |
| 09:23:54 |
10.02 |
93 |
93 |
集合竞价 |
| 09:24:03 |
10.01 |
104 |
104 |
集合竞价 |
| 09:24:12 |
10.01 |
104 |
104 |
集合竞价 |
| 09:24:21 |
10.02 |
193 |
193 |
集合竞价 |
| 09:24:30 |
10.02 |
213 |
213 |
集合竞价 |
| 09:24:39 |
10.02 |
233 |
233 |
集合竞价 |
| 09:24:48 |
10.02 |
243 |
243 |
集合竞价 |
| 09:24:57 |
9.91 |
587 |
587 |
集合竞价 |
| 09:25:00 |
9.96 |
928 |
1515 |
卖出 |
| 09:30:00 |
9.99 |
112 |
1627 |
买入 |
| 09:30:03 |
9.97 |
912 |
2539 |
卖出 |
| 09:30:06 |
9.99 |
33 |
2572 |
买入 |
| 09:30:09 |
9.99 |
19 |
2591 |
买入 |
| 09:30:12 |
10 |
39 |
2630 |
买入 |
| 09:30:15 |
10.02 |
2 |
2632 |
买入 |
| 09:30:18 |
10.05 |
96 |
2728 |
买入 |
| 09:30:21 |
10.03 |
290 |
3018 |
卖出 |
| 09:30:24 |
10.02 |
38 |
3056 |
卖出 |
| 09:30:27 |
10.03 |
10 |
3066 |
买入 |
| 09:30:30 |
10.08 |
242 |
3308 |
买入 |
| 09:30:33 |
10.09 |
82 |
3390 |
买入 |
| 09:30:36 |
10.08 |
29 |
3419 |
卖出 |
| 09:30:39 |
10.08 |
197 |
3616 |
卖出 |
| 09:30:42 |
10.08 |
47 |
3663 |
卖出 |
| 09:30:45 |
10.1 |
236 |
3899 |
买入 |
| 09:30:51 |
10.1 |
4 |
3903 |
卖出 |
| 09:30:54 |
10.11 |
21 |
3924 |
卖出 |
| 09:30:57 |
10.12 |
59 |
3983 |
买入 |
| 09:31:00 |
10.13 |
57 |
4040 |
买入 |
| 09:31:03 |
10.15 |
35 |
4075 |
买入 |
| 09:31:06 |
10.14 |
138 |
4213 |
卖出 |
| 09:31:09 |
10.15 |
12 |
4225 |
买入 |
| 09:31:12 |
10.12 |
121 |
4346 |
卖出 |
| 09:31:15 |
10.12 |
281 |
4627 |
卖出 |
| 09:31:18 |
10.1 |
23 |
4650 |
卖出 |
| 09:31:21 |
10.13 |
157 |
4807 |
买入 |
| 09:31:24 |
10.14 |
387 |
5194 |
买入 |
| 09:31:27 |
10.13 |
56 |
5250 |
卖出 |
| 09:31:30 |
10.14 |
34 |
5284 |
买入 |
| 09:31:33 |
10.14 |
121 |
5405 |
买入 |
| 09:31:36 |
10.15 |
11 |
5416 |
买入 |
| 09:31:39 |
10.13 |
165 |
5581 |
卖出 |
| 09:31:42 |
10.16 |
48 |
5629 |
买入 |
| 09:31:45 |
10.14 |
22 |
5651 |
卖出 |
| 09:31:48 |
10.14 |
5 |
5656 |
买入 |
| 09:31:51 |
10.14 |
135 |
5791 |
买入 |
| 09:31:54 |
10.14 |
213 |
6004 |
卖出 |
| 09:31:57 |
10.15 |
13 |
6017 |
买入 |
| 09:32:00 |
10.13 |
146 |
6163 |
卖出 |
| 09:32:03 |
10.14 |
35 |
6198 |
买入 |
| 09:32:06 |
10.14 |
78 |
6276 |
买入 |
| 09:32:09 |
10.14 |
200 |
6476 |
买入 |
| 09:32:12 |
10.12 |
31 |
6507 |
卖出 |
| 09:32:15 |
10.14 |
32 |
6539 |
买入 |
| 09:32:18 |
10.12 |
55 |
6594 |
卖出 |
| 09:32:21 |
10.13 |
58 |
6652 |
买入 |
| 09:32:24 |
10.13 |
105 |
6757 |
卖出 |
| 09:32:27 |
10.15 |
13 |
6770 |
买入 |
| 09:32:30 |
10.15 |
66 |
6836 |
买入 |
| 09:32:33 |
10.15 |
75 |
6911 |
卖出 |
| 09:32:36 |
10.15 |
54 |
6965 |
买入 |
| 09:32:39 |
10.14 |
59 |
7024 |
卖出 |
| 09:32:42 |
10.15 |
3 |
7027 |
买入 |
| 09:32:45 |
10.16 |
124 |
7151 |
买入 |
| 09:32:48 |
10.17 |
117 |
7268 |
买入 |
| 09:32:54 |
10.17 |
135 |
7403 |
买入 |
| 09:32:57 |
10.16 |
83 |
7486 |
卖出 |
| 09:33:00 |
10.18 |
238 |
7724 |
买入 |
| 09:33:03 |
10.18 |
58 |
7782 |
卖出 |
| 09:33:06 |
10.17 |
75 |
7857 |
卖出 |
| 09:33:09 |
10.18 |
124 |
7981 |
买入 |
| 09:33:12 |
10.16 |
137 |
8118 |
卖出 |
| 09:33:15 |
10.17 |
65 |
8183 |
买入 |
| 09:33:18 |
10.17 |
5 |
8188 |
买入 |
| 09:33:21 |
10.18 |
53 |
8241 |
买入 |
| 09:33:27 |
10.18 |
38 |
8279 |
买入 |
| 09:33:30 |
10.18 |
15 |
8294 |
买入 |
| 09:33:33 |
10.18 |
110 |
8404 |
卖出 |
| 09:33:36 |
10.18 |
27 |
8431 |
买入 |
| 09:33:39 |
10.18 |
238 |
8669 |
买入 |
| 09:33:42 |
10.19 |
21 |
8690 |
买入 |
| 09:33:45 |
10.19 |
9 |
8699 |
买入 |
| 09:33:48 |
10.18 |
7 |
8706 |
卖出 |
| 09:33:51 |
10.18 |
43 |
8749 |
买入 |
| 09:33:54 |
10.19 |
19 |
8768 |
买入 |
| 09:33:57 |
10.19 |
60 |
8828 |
卖出 |
| 09:34:03 |
10.21 |
53 |
8881 |
买入 |
| 09:34:06 |
10.22 |
308 |
9189 |
买入 |
| 09:34:09 |
10.24 |
40 |
9229 |
买入 |
| 09:34:12 |
10.24 |
99 |
9328 |
买入 |
| 09:34:15 |
10.24 |
31 |
9359 |
买入 |
| 09:34:18 |
10.24 |
35 |
9394 |
买入 |
| 09:34:21 |
10.25 |
9 |
9403 |
买入 |
| 09:34:24 |
10.25 |
57 |
9460 |
买入 |
| 09:34:27 |
10.24 |
123 |
9583 |
卖出 |
| 09:34:30 |
10.24 |
33 |
9616 |
买入 |
| 09:34:33 |
10.24 |
306 |
9922 |
买入 |
| 09:34:36 |
10.25 |
237 |
10159 |
买入 |
| 09:34:39 |
10.26 |
4 |
10163 |
买入 |
| 09:34:42 |
10.26 |
21 |
10184 |
买入 |
| 09:34:45 |
10.26 |
52 |
10236 |
买入 |
| 09:34:48 |
10.27 |
42 |
10278 |
买入 |
| 09:34:51 |
10.26 |
14 |
10292 |
卖出 |
| 09:34:54 |
10.27 |
182 |
10474 |
买入 |
| 09:34:57 |
10.27 |
24 |
10498 |
卖出 |
| 09:35:00 |
10.28 |
147 |
10645 |
买入 |
| 09:35:03 |
10.3 |
342 |
10987 |
买入 |
| 09:35:06 |
10.28 |
218 |
11205 |
买入 |
| 09:35:09 |
10.27 |
264 |
11469 |
卖出 |
| 09:35:12 |
10.26 |
94 |
11563 |
卖出 |
| 09:35:15 |
10.26 |
130 |
11693 |
买入 |
| 09:35:18 |
10.25 |
80 |
11773 |
卖出 |
| 09:35:21 |
10.24 |
81 |
11854 |
卖出 |
| 09:35:24 |
10.22 |
178 |
12032 |
卖出 |
| 09:35:27 |
10.23 |
52 |
12084 |
买入 |
| 09:35:30 |
10.2 |
211 |
12295 |
卖出 |
| 09:35:33 |
10.2 |
19 |
12314 |
买入 |
| 09:35:36 |
10.2 |
21 |
12335 |
买入 |
| 09:35:39 |
10.2 |
50 |
12385 |
卖出 |
| 09:35:42 |
10.2 |
20 |
12405 |
买入 |
| 09:35:45 |
10.2 |
53 |
12458 |
买入 |
| 09:35:48 |
10.22 |
25 |
12483 |
买入 |
| 09:35:51 |
10.21 |
36 |
12519 |
买入 |
| 09:35:54 |
10.21 |
15 |
12534 |
买入 |
| 09:35:57 |
10.2 |
160 |
12694 |
卖出 |
| 09:36:00 |
10.2 |
3 |
12697 |
买入 |
| 09:36:03 |
10.2 |
28 |
12725 |
买入 |
| 09:36:06 |
10.2 |
1 |
12726 |
卖出 |
| 09:36:09 |
10.21 |
1 |
12727 |
买入 |
| 09:36:12 |
10.22 |
42 |
12769 |
买入 |
| 09:36:15 |
10.21 |
104 |
12873 |
卖出 |
| 09:36:18 |
10.2 |
84 |
12957 |
卖出 |
| 09:36:21 |
10.19 |
172 |
13129 |
卖出 |
| 09:36:24 |
10.2 |
108 |
13237 |
买入 |
| 09:36:27 |
10.2 |
189 |
13426 |
卖出 |
| 09:36:30 |
10.2 |
6 |
13432 |
买入 |
| 09:36:33 |
10.2 |
14 |
13446 |
买入 |
| 09:36:36 |
10.21 |
14 |
13460 |
买入 |
| 09:36:42 |
10.2 |
130 |
13590 |
买入 |
| 09:36:45 |
10.2 |
84 |
13674 |
买入 |
| 09:36:48 |
10.2 |
31 |
13705 |
卖出 |
| 09:36:51 |
10.2 |
12 |
13717 |
买入 |
| 09:36:54 |
10.21 |
20 |
13737 |
买入 |
| 09:36:57 |
10.21 |
6 |
13743 |
买入 |
| 09:37:00 |
10.19 |
67 |
13810 |
卖出 |
| 09:37:03 |
10.22 |
21 |
13831 |
买入 |
| 09:37:06 |
10.23 |
30 |
13861 |
买入 |
| 09:37:09 |
10.25 |
43 |
13904 |
买入 |
| 09:37:12 |
10.25 |
42 |
13946 |
买入 |
| 09:37:15 |
10.25 |
14 |
13960 |
买入 |
| 09:37:18 |
10.26 |
26 |
13986 |
买入 |
| 09:37:21 |
10.26 |
15 |
14001 |
卖出 |
| 09:37:24 |
10.26 |
11 |
14012 |
买入 |
| 09:37:27 |
10.25 |
35 |
14047 |
卖出 |
| 09:37:30 |
10.25 |
56 |
14103 |
买入 |
| 09:37:33 |
10.27 |
58 |
14161 |
买入 |
| 09:37:36 |
10.27 |
212 |
14373 |
买入 |
| 09:37:39 |
10.27 |
30 |
14403 |
卖出 |
| 09:37:42 |
10.28 |
28 |
14431 |
买入 |
| 09:37:45 |
10.28 |
9 |
14440 |
买入 |
| 09:37:48 |
10.27 |
61 |
14501 |
卖出 |
| 09:37:51 |
10.28 |
36 |
14537 |
买入 |
| 09:37:54 |
10.28 |
162 |
14699 |
卖出 |
| 09:37:57 |
10.29 |
38 |
14737 |
买入 |
| 09:38:00 |
10.29 |
209 |
14946 |
买入 |
| 09:38:03 |
10.3 |
111 |
15057 |
买入 |
| 09:38:06 |
10.3 |
229 |
15286 |
买入 |
| 09:38:09 |
10.27 |
323 |
15609 |
卖出 |
| 09:38:12 |
10.28 |
150 |
15759 |
买入 |
| 09:38:15 |
10.27 |
39 |
15798 |
卖出 |
| 09:38:18 |
10.28 |
50 |
15848 |
买入 |
| 09:38:21 |
10.28 |
22 |
15870 |
卖出 |
| 09:38:24 |
10.28 |
15 |
15885 |
卖出 |
| 09:38:27 |
10.29 |
215 |
16100 |
买入 |
| 09:38:30 |
10.3 |
57 |
16157 |
买入 |
| 09:38:33 |
10.31 |
11 |
16168 |
买入 |
| 09:38:36 |
10.29 |
97 |
16265 |
卖出 |
| 09:38:39 |
10.29 |
30 |
16295 |
卖出 |
| 09:38:42 |
10.28 |
249 |
16544 |
卖出 |
| 09:38:45 |
10.3 |
285 |
16829 |
买入 |
| 09:38:48 |
10.29 |
4 |
16833 |
买入 |
| 09:38:51 |
10.28 |
28 |
16861 |
卖出 |
| 09:38:54 |
10.26 |
20 |
16881 |
卖出 |
| 09:38:57 |
10.28 |
24 |
16905 |
买入 |
| 09:39:00 |
10.28 |
25 |
16930 |
卖出 |
| 09:39:03 |
10.27 |
14 |
16944 |
卖出 |
| 09:39:06 |
10.28 |
336 |
17280 |
买入 |
| 09:39:09 |
10.26 |
215 |
17495 |
卖出 |
| 09:39:12 |
10.26 |
206 |
17701 |
卖出 |
| 09:39:15 |
10.25 |
84 |
17785 |
卖出 |
| 09:39:18 |
10.25 |
4 |
17789 |
买入 |
| 09:39:21 |
10.24 |
16 |
17805 |
卖出 |
| 09:39:24 |
10.26 |
202 |
18007 |
买入 |
| 09:39:27 |
10.27 |
23 |
18030 |
买入 |
| 09:39:30 |
10.27 |
6 |
18036 |
买入 |
| 09:39:33 |
10.25 |
134 |
18170 |
卖出 |
| 09:39:39 |
10.25 |
10 |
18180 |
卖出 |
| 09:39:42 |
10.25 |
23 |
18203 |
卖出 |
| 09:39:45 |
10.25 |
22 |
18225 |
卖出 |
| 09:39:48 |
10.25 |
24 |
18249 |
卖出 |
| 09:39:51 |
10.24 |
5 |
18254 |
卖出 |
| 09:39:54 |
10.24 |
53 |
18307 |
卖出 |
| 09:39:57 |
10.23 |
55 |
18362 |
卖出 |
| 09:40:00 |
10.24 |
79 |
18441 |
买入 |
| 09:40:03 |
10.24 |
24 |
18465 |
买入 |
| 09:40:06 |
10.22 |
58 |
18523 |
卖出 |
| 09:40:09 |
10.22 |
67 |
18590 |
买入 |
| 09:40:12 |
10.22 |
12 |
18602 |
买入 |
| 09:40:15 |
10.22 |
12 |
18614 |
买入 |
| 09:40:18 |
10.22 |
3 |
18617 |
买入 |
| 09:40:21 |
10.22 |
7 |
18624 |
买入 |
| 09:40:24 |
10.2 |
27 |
18651 |
卖出 |
| 09:40:27 |
10.21 |
52 |
18703 |
买入 |
| 09:40:30 |
10.21 |
13 |
18716 |
买入 |
| 09:40:33 |
10.2 |
191 |
18907 |
卖出 |
| 09:40:36 |
10.18 |
48 |
18955 |
卖出 |
| 09:40:39 |
10.17 |
146 |
19101 |
卖出 |
| 09:40:42 |
10.16 |
30 |
19131 |
卖出 |
| 09:40:45 |
10.15 |
43 |
19174 |
卖出 |
| 09:40:48 |
10.17 |
18 |
19192 |
买入 |
| 09:40:51 |
10.17 |
5 |
19197 |
买入 |
| 09:40:54 |
10.17 |
39 |
19236 |
买入 |
| 09:40:57 |
10.17 |
12 |
19248 |
买入 |
| 09:41:00 |
10.16 |
11 |
19259 |
卖出 |
| 09:41:03 |
10.16 |
1 |
19260 |
买入 |
| 09:41:06 |
10.18 |
6 |
19266 |
买入 |
| 09:41:09 |
10.18 |
11 |
19277 |
买入 |
| 09:41:12 |
10.18 |
33 |
19310 |
卖出 |
| 09:41:18 |
10.19 |
1 |
19311 |
买入 |
| 09:41:21 |
10.19 |
7 |
19318 |
买入 |
| 09:41:24 |
10.2 |
34 |
19352 |
买入 |
| 09:41:27 |
10.2 |
11 |
19363 |
买入 |
| 09:41:30 |
10.19 |
61 |
19424 |
卖出 |
| 09:41:36 |
10.19 |
6 |
19430 |
买入 |
| 09:41:39 |
10.19 |
3 |
19433 |
买入 |
| 09:41:45 |
10.18 |
59 |
19492 |
卖出 |
| 09:41:48 |
10.18 |
50 |
19542 |
卖出 |
| 09:41:51 |
10.19 |
148 |
19690 |
买入 |
| 09:41:54 |
10.19 |
2 |
19692 |
买入 |
| 09:42:03 |
10.19 |
5 |
19697 |
买入 |
| 09:42:09 |
10.19 |
146 |
19843 |
买入 |
| 09:42:12 |
10.19 |
4 |
19847 |
卖出 |
| 09:42:18 |
10.2 |
69 |
19916 |
买入 |
| 09:42:21 |
10.2 |
51 |
19967 |
买入 |
| 09:42:27 |
10.22 |
39 |
20006 |
买入 |
| 09:42:33 |
10.21 |
15 |
20021 |
卖出 |
| 09:42:36 |
10.22 |
9 |
20030 |
买入 |
| 09:42:39 |
10.22 |
1 |
20031 |
卖出 |
| 09:42:42 |
10.22 |
1 |
20032 |
卖出 |
| 09:42:45 |
10.22 |
47 |
20079 |
买入 |
| 09:42:51 |
10.23 |
54 |
20133 |
买入 |
| 09:42:57 |
10.22 |
5 |
20138 |
卖出 |
| 09:43:00 |
10.22 |
11 |
20149 |
卖出 |
| 09:43:03 |
10.23 |
343 |
20492 |
买入 |
| 09:43:06 |
10.21 |
119 |
20611 |
卖出 |
| 09:43:09 |
10.23 |
58 |
20669 |
买入 |
| 09:43:12 |
10.2 |
10 |
20679 |
卖出 |
| 09:43:15 |
10.22 |
14 |
20693 |
买入 |
| 09:43:21 |
10.22 |
3 |
20696 |
卖出 |
| 09:43:24 |
10.22 |
35 |
20731 |
卖出 |
| 09:43:30 |
10.23 |
4 |
20735 |
买入 |
| 09:43:33 |
10.22 |
6 |
20741 |
卖出 |
| 09:43:39 |
10.22 |
10 |
20751 |
卖出 |
| 09:43:45 |
10.22 |
44 |
20795 |
卖出 |
| 09:43:48 |
10.22 |
82 |
20877 |
卖出 |
| 09:43:51 |
10.21 |
8 |
20885 |
卖出 |
| 09:43:54 |
10.21 |
4 |
20889 |
卖出 |
| 09:43:57 |
10.21 |
4 |
20893 |
卖出 |
| 09:44:00 |
10.21 |
19 |
20912 |
卖出 |
| 09:44:09 |
10.22 |
28 |
20940 |
买入 |
| 09:44:12 |
10.22 |
19 |
20959 |
买入 |
| 09:44:15 |
10.22 |
7 |
20966 |
买入 |
| 09:44:18 |
10.22 |
4 |
20970 |
买入 |
| 09:44:24 |
10.22 |
15 |
20985 |
买入 |
| 09:44:27 |
10.21 |
1 |
20986 |
卖出 |
| 09:44:30 |
10.22 |
9 |
20995 |
买入 |
| 09:44:33 |
10.22 |
13 |
21008 |
买入 |
| 09:44:36 |
10.21 |
44 |
21052 |
卖出 |
| 09:44:42 |
10.22 |
58 |
21110 |
买入 |
| 09:44:45 |
10.22 |
7 |
21117 |
买入 |
| 09:44:48 |
10.21 |
40 |
21157 |
卖出 |
| 09:44:54 |
10.23 |
61 |
21218 |
买入 |
| 09:44:57 |
10.22 |
30 |
21248 |
卖出 |
| 09:45:00 |
10.23 |
1 |
21249 |
买入 |
| 09:45:03 |
10.22 |
29 |
21278 |
卖出 |
| 09:45:06 |
10.22 |
10 |
21288 |
卖出 |
| 09:45:09 |
10.23 |
89 |
21377 |
买入 |