中矿资源[002738]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
81 |
1 |
1 |
集合竞价 |
| 09:15:09 |
85 |
140 |
140 |
集合竞价 |
| 09:15:36 |
85 |
148 |
148 |
集合竞价 |
| 09:15:45 |
85 |
159 |
159 |
集合竞价 |
| 09:15:54 |
85 |
157 |
157 |
集合竞价 |
| 09:16:03 |
85.02 |
157 |
157 |
集合竞价 |
| 09:16:21 |
85.02 |
157 |
157 |
集合竞价 |
| 09:16:30 |
85.01 |
161 |
161 |
集合竞价 |
| 09:16:39 |
85 |
164 |
164 |
集合竞价 |
| 09:16:48 |
85 |
164 |
164 |
集合竞价 |
| 09:16:57 |
85 |
170 |
170 |
集合竞价 |
| 09:17:06 |
85 |
179 |
179 |
集合竞价 |
| 09:17:15 |
84.99 |
240 |
240 |
集合竞价 |
| 09:17:24 |
84.99 |
241 |
241 |
集合竞价 |
| 09:17:33 |
84.99 |
210 |
210 |
集合竞价 |
| 09:17:42 |
84.99 |
213 |
213 |
集合竞价 |
| 09:17:51 |
84.99 |
219 |
219 |
集合竞价 |
| 09:18:00 |
84.99 |
224 |
224 |
集合竞价 |
| 09:18:09 |
84.99 |
224 |
224 |
集合竞价 |
| 09:18:18 |
84.99 |
225 |
225 |
集合竞价 |
| 09:18:27 |
84.99 |
255 |
255 |
集合竞价 |
| 09:18:36 |
84.99 |
256 |
256 |
集合竞价 |
| 09:18:45 |
84.99 |
256 |
256 |
集合竞价 |
| 09:18:54 |
84.99 |
261 |
261 |
集合竞价 |
| 09:19:03 |
84.99 |
295 |
295 |
集合竞价 |
| 09:19:12 |
84.99 |
296 |
296 |
集合竞价 |
| 09:19:21 |
84.99 |
296 |
296 |
集合竞价 |
| 09:19:30 |
84.99 |
300 |
300 |
集合竞价 |
| 09:19:39 |
84.99 |
317 |
317 |
集合竞价 |
| 09:19:48 |
84.99 |
323 |
323 |
集合竞价 |
| 09:19:57 |
84.99 |
326 |
326 |
集合竞价 |
| 09:20:00 |
84.99 |
327 |
327 |
集合竞价 |
| 09:20:09 |
84.99 |
406 |
406 |
集合竞价 |
| 09:20:18 |
84.99 |
408 |
408 |
集合竞价 |
| 09:20:27 |
84.99 |
450 |
450 |
集合竞价 |
| 09:20:36 |
84.99 |
460 |
460 |
集合竞价 |
| 09:20:45 |
84.99 |
495 |
495 |
集合竞价 |
| 09:20:54 |
84.99 |
520 |
520 |
集合竞价 |
| 09:21:03 |
84.99 |
526 |
526 |
集合竞价 |
| 09:21:12 |
84.99 |
530 |
530 |
集合竞价 |
| 09:21:21 |
84.99 |
548 |
548 |
集合竞价 |
| 09:21:30 |
84.99 |
640 |
640 |
集合竞价 |
| 09:21:39 |
84.99 |
652 |
652 |
集合竞价 |
| 09:21:48 |
84.99 |
658 |
658 |
集合竞价 |
| 09:21:57 |
84.99 |
663 |
663 |
集合竞价 |
| 09:22:06 |
84.99 |
682 |
682 |
集合竞价 |
| 09:22:15 |
84.99 |
693 |
693 |
集合竞价 |
| 09:22:24 |
84.98 |
697 |
697 |
集合竞价 |
| 09:22:33 |
84.62 |
733 |
733 |
集合竞价 |
| 09:22:42 |
84.62 |
737 |
737 |
集合竞价 |
| 09:22:51 |
84.62 |
747 |
747 |
集合竞价 |
| 09:23:00 |
84.49 |
752 |
752 |
集合竞价 |
| 09:23:09 |
84.49 |
766 |
766 |
集合竞价 |
| 09:23:18 |
84.49 |
789 |
789 |
集合竞价 |
| 09:23:27 |
84.49 |
879 |
879 |
集合竞价 |
| 09:23:36 |
84.42 |
913 |
913 |
集合竞价 |
| 09:23:45 |
84.4 |
914 |
914 |
集合竞价 |
| 09:23:54 |
84 |
936 |
936 |
集合竞价 |
| 09:24:03 |
84 |
939 |
939 |
集合竞价 |
| 09:24:12 |
83.59 |
1011 |
1011 |
集合竞价 |
| 09:24:21 |
83.5 |
1031 |
1031 |
集合竞价 |
| 09:24:30 |
83.5 |
1038 |
1038 |
集合竞价 |
| 09:24:39 |
83 |
1145 |
1145 |
集合竞价 |
| 09:24:48 |
83 |
1224 |
1224 |
集合竞价 |
| 09:24:57 |
82.3 |
1303 |
1303 |
集合竞价 |
| 09:25:00 |
82.5 |
1616 |
2919 |
买入 |
| 09:30:00 |
82.2 |
189 |
3108 |
卖出 |
| 09:30:03 |
82.11 |
2559 |
5667 |
卖出 |
| 09:30:06 |
82 |
377 |
6044 |
卖出 |
| 09:30:09 |
81.59 |
194 |
6238 |
卖出 |
| 09:30:12 |
81.52 |
204 |
6442 |
卖出 |
| 09:30:15 |
81.37 |
203 |
6645 |
卖出 |
| 09:30:18 |
81.2 |
201 |
6846 |
卖出 |
| 09:30:21 |
81.67 |
631 |
7477 |
买入 |
| 09:30:24 |
81.98 |
371 |
7848 |
买入 |
| 09:30:27 |
81.71 |
154 |
8002 |
卖出 |
| 09:30:30 |
81.69 |
141 |
8143 |
卖出 |
| 09:30:33 |
81.99 |
231 |
8374 |
买入 |
| 09:30:36 |
81.97 |
445 |
8819 |
卖出 |
| 09:30:39 |
82.09 |
175 |
8994 |
买入 |
| 09:30:42 |
82.23 |
375 |
9369 |
买入 |
| 09:30:45 |
82.21 |
468 |
9837 |
卖出 |
| 09:30:48 |
82.3 |
181 |
10018 |
买入 |
| 09:30:51 |
82.27 |
165 |
10183 |
卖出 |
| 09:30:54 |
82.3 |
288 |
10471 |
买入 |
| 09:30:57 |
82.23 |
379 |
10850 |
卖出 |
| 09:31:00 |
82.03 |
281 |
11131 |
卖出 |
| 09:31:03 |
82.03 |
511 |
11642 |
买入 |
| 09:31:06 |
82.31 |
347 |
11989 |
买入 |
| 09:31:09 |
82.3 |
370 |
12359 |
卖出 |
| 09:31:12 |
82.43 |
285 |
12644 |
买入 |
| 09:31:15 |
82.33 |
363 |
13007 |
卖出 |
| 09:31:18 |
82.21 |
280 |
13287 |
卖出 |
| 09:31:21 |
82.03 |
206 |
13493 |
卖出 |
| 09:31:24 |
82.34 |
215 |
13708 |
买入 |
| 09:31:27 |
82.33 |
170 |
13878 |
卖出 |
| 09:31:30 |
82.19 |
114 |
13992 |
卖出 |
| 09:31:33 |
82.45 |
563 |
14555 |
买入 |
| 09:31:36 |
82.7 |
1082 |
15637 |
买入 |
| 09:31:39 |
82.62 |
143 |
15780 |
卖出 |
| 09:31:42 |
82.4 |
287 |
16067 |
卖出 |
| 09:31:45 |
82.21 |
460 |
16527 |
卖出 |
| 09:31:48 |
82.16 |
224 |
16751 |
卖出 |
| 09:31:51 |
82.18 |
274 |
17025 |
买入 |
| 09:31:54 |
82.02 |
118 |
17143 |
卖出 |
| 09:31:57 |
82.09 |
91 |
17234 |
买入 |
| 09:32:00 |
82.13 |
134 |
17368 |
买入 |
| 09:32:03 |
82.11 |
140 |
17508 |
卖出 |
| 09:32:06 |
82.44 |
110 |
17618 |
买入 |
| 09:32:09 |
82.41 |
120 |
17738 |
卖出 |
| 09:32:12 |
82.44 |
85 |
17823 |
买入 |
| 09:32:15 |
82.37 |
141 |
17964 |
卖出 |
| 09:32:18 |
82.5 |
605 |
18569 |
买入 |
| 09:32:21 |
82.75 |
268 |
18837 |
买入 |
| 09:32:24 |
82.6 |
184 |
19021 |
卖出 |
| 09:32:27 |
82.74 |
62 |
19083 |
买入 |
| 09:32:30 |
82.87 |
115 |
19198 |
买入 |
| 09:32:33 |
82.88 |
253 |
19451 |
买入 |
| 09:32:36 |
83 |
96 |
19547 |
买入 |
| 09:32:39 |
83 |
164 |
19711 |
买入 |
| 09:32:42 |
83 |
488 |
20199 |
买入 |
| 09:32:45 |
83.14 |
488 |
20687 |
买入 |
| 09:32:48 |
83 |
156 |
20843 |
卖出 |
| 09:32:51 |
83.19 |
245 |
21088 |
买入 |
| 09:32:54 |
83.2 |
217 |
21305 |
买入 |
| 09:32:57 |
83.03 |
349 |
21654 |
卖出 |
| 09:33:00 |
83.2 |
299 |
21953 |
买入 |
| 09:33:03 |
83.11 |
368 |
22321 |
卖出 |
| 09:33:06 |
83.09 |
239 |
22560 |
卖出 |
| 09:33:09 |
83 |
263 |
22823 |
卖出 |
| 09:33:12 |
82.9 |
166 |
22989 |
卖出 |
| 09:33:15 |
82.9 |
122 |
23111 |
卖出 |
| 09:33:18 |
83 |
130 |
23241 |
买入 |
| 09:33:21 |
83 |
196 |
23437 |
买入 |
| 09:33:24 |
82.99 |
62 |
23499 |
买入 |
| 09:33:27 |
82.99 |
74 |
23573 |
卖出 |
| 09:33:30 |
82.95 |
39 |
23612 |
卖出 |
| 09:33:33 |
82.92 |
205 |
23817 |
卖出 |
| 09:33:36 |
82.76 |
128 |
23945 |
卖出 |
| 09:33:39 |
82.75 |
141 |
24086 |
卖出 |
| 09:33:42 |
82.75 |
171 |
24257 |
买入 |
| 09:33:45 |
82.58 |
100 |
24357 |
卖出 |
| 09:33:48 |
82.74 |
88 |
24445 |
买入 |
| 09:33:51 |
82.75 |
184 |
24629 |
买入 |
| 09:33:54 |
82.56 |
98 |
24727 |
卖出 |
| 09:33:57 |
82.85 |
104 |
24831 |
买入 |
| 09:34:00 |
82.58 |
90 |
24921 |
卖出 |
| 09:34:03 |
82.7 |
53 |
24974 |
买入 |
| 09:34:06 |
82.86 |
91 |
25065 |
买入 |
| 09:34:09 |
82.92 |
173 |
25238 |
买入 |
| 09:34:12 |
82.75 |
46 |
25284 |
卖出 |
| 09:34:15 |
82.99 |
47 |
25331 |
买入 |
| 09:34:18 |
82.99 |
11 |
25342 |
买入 |
| 09:34:21 |
83 |
90 |
25432 |
买入 |
| 09:34:24 |
83.02 |
37 |
25469 |
买入 |
| 09:34:27 |
83.01 |
91 |
25560 |
卖出 |
| 09:34:30 |
83.1 |
61 |
25621 |
买入 |
| 09:34:33 |
83.15 |
204 |
25825 |
买入 |
| 09:34:36 |
83.35 |
124 |
25949 |
买入 |
| 09:34:39 |
83.27 |
112 |
26061 |
卖出 |
| 09:34:42 |
83.3 |
49 |
26110 |
买入 |
| 09:34:45 |
83.38 |
87 |
26197 |
买入 |
| 09:34:48 |
83.3 |
171 |
26368 |
卖出 |
| 09:34:51 |
83.39 |
71 |
26439 |
买入 |
| 09:34:54 |
83.3 |
225 |
26664 |
卖出 |
| 09:34:57 |
83.22 |
160 |
26824 |
卖出 |
| 09:35:00 |
83.2 |
67 |
26891 |
卖出 |
| 09:35:03 |
83.06 |
329 |
27220 |
卖出 |
| 09:35:06 |
83.03 |
229 |
27449 |
卖出 |
| 09:35:09 |
83.03 |
116 |
27565 |
买入 |
| 09:35:12 |
82.87 |
39 |
27604 |
卖出 |
| 09:35:15 |
82.82 |
128 |
27732 |
卖出 |
| 09:35:18 |
82.76 |
60 |
27792 |
卖出 |
| 09:35:21 |
82.7 |
136 |
27928 |
卖出 |
| 09:35:24 |
82.7 |
50 |
27978 |
卖出 |
| 09:35:27 |
82.7 |
64 |
28042 |
卖出 |
| 09:35:30 |
82.68 |
44 |
28086 |
卖出 |
| 09:35:33 |
82.65 |
157 |
28243 |
卖出 |
| 09:35:36 |
82.59 |
464 |
28707 |
卖出 |
| 09:35:39 |
82.8 |
116 |
28823 |
买入 |
| 09:35:42 |
82.63 |
123 |
28946 |
卖出 |
| 09:35:45 |
82.8 |
80 |
29026 |
买入 |
| 09:35:48 |
82.81 |
85 |
29111 |
买入 |
| 09:35:51 |
82.76 |
90 |
29201 |
卖出 |
| 09:35:54 |
82.7 |
29 |
29230 |
卖出 |
| 09:35:57 |
82.71 |
53 |
29283 |
买入 |
| 09:36:00 |
82.64 |
22 |
29305 |
卖出 |
| 09:36:03 |
82.6 |
88 |
29393 |
卖出 |
| 09:36:06 |
82.71 |
273 |
29666 |
买入 |
| 09:36:09 |
82.59 |
65 |
29731 |
卖出 |
| 09:36:12 |
82.6 |
150 |
29881 |
买入 |
| 09:36:15 |
82.58 |
225 |
30106 |
卖出 |
| 09:36:18 |
82.58 |
164 |
30270 |
卖出 |
| 09:36:21 |
82.51 |
39 |
30309 |
卖出 |
| 09:36:24 |
82.63 |
178 |
30487 |
买入 |
| 09:36:27 |
82.9 |
256 |
30743 |
买入 |
| 09:36:30 |
82.99 |
64 |
30807 |
买入 |
| 09:36:33 |
83.06 |
151 |
30958 |
买入 |
| 09:36:36 |
82.99 |
76 |
31034 |
卖出 |
| 09:36:39 |
82.99 |
44 |
31078 |
卖出 |
| 09:36:42 |
82.81 |
28 |
31106 |
卖出 |
| 09:36:45 |
82.99 |
39 |
31145 |
买入 |
| 09:36:48 |
82.9 |
22 |
31167 |
卖出 |
| 09:36:51 |
82.99 |
124 |
31291 |
买入 |
| 09:36:54 |
83 |
68 |
31359 |
买入 |
| 09:36:57 |
82.9 |
89 |
31448 |
卖出 |
| 09:37:00 |
83 |
230 |
31678 |
买入 |
| 09:37:03 |
82.91 |
90 |
31768 |
卖出 |
| 09:37:06 |
83.05 |
171 |
31939 |
买入 |
| 09:37:09 |
83.01 |
106 |
32045 |
卖出 |
| 09:37:12 |
83 |
54 |
32099 |
卖出 |
| 09:37:15 |
83.01 |
93 |
32192 |
买入 |
| 09:37:18 |
83 |
76 |
32268 |
卖出 |
| 09:37:21 |
83 |
32 |
32300 |
卖出 |
| 09:37:24 |
83.03 |
41 |
32341 |
买入 |
| 09:37:27 |
82.99 |
163 |
32504 |
卖出 |
| 09:37:30 |
82.96 |
84 |
32588 |
卖出 |
| 09:37:33 |
82.9 |
91 |
32679 |
卖出 |
| 09:37:36 |
83 |
89 |
32768 |
买入 |
| 09:37:39 |
82.9 |
410 |
33178 |
卖出 |
| 09:37:42 |
82.87 |
214 |
33392 |
卖出 |
| 09:37:45 |
83.03 |
12 |
33404 |
买入 |
| 09:37:48 |
83.03 |
30 |
33434 |
卖出 |
| 09:37:51 |
82.9 |
48 |
33482 |
卖出 |
| 09:37:54 |
83 |
44 |
33526 |
买入 |
| 09:37:57 |
83 |
12 |
33538 |
买入 |
| 09:38:00 |
82.8 |
153 |
33691 |
卖出 |
| 09:38:03 |
82.87 |
1007 |
34698 |
买入 |
| 09:38:06 |
82.79 |
108 |
34806 |
卖出 |
| 09:38:09 |
82.74 |
117 |
34923 |
卖出 |
| 09:38:12 |
82.7 |
96 |
35019 |
卖出 |
| 09:38:15 |
82.61 |
64 |
35083 |
卖出 |
| 09:38:18 |
82.58 |
192 |
35275 |
卖出 |
| 09:38:21 |
82.51 |
169 |
35444 |
卖出 |
| 09:38:24 |
82.46 |
248 |
35692 |
卖出 |
| 09:38:27 |
82.5 |
89 |
35781 |
买入 |
| 09:38:30 |
82.52 |
177 |
35958 |
买入 |
| 09:38:33 |
82.6 |
213 |
36171 |
买入 |
| 09:38:36 |
82.7 |
615 |
36786 |
买入 |
| 09:38:39 |
82.6 |
258 |
37044 |
卖出 |
| 09:38:42 |
82.7 |
51 |
37095 |
买入 |
| 09:38:45 |
82.6 |
248 |
37343 |
卖出 |
| 09:38:48 |
82.48 |
112 |
37455 |
卖出 |
| 09:38:51 |
82.56 |
77 |
37532 |
买入 |
| 09:38:54 |
82.47 |
79 |
37611 |
卖出 |
| 09:38:57 |
82.5 |
21 |
37632 |
买入 |
| 09:39:00 |
82.5 |
18 |
37650 |
卖出 |
| 09:39:03 |
82.5 |
36 |
37686 |
卖出 |
| 09:39:06 |
82.51 |
353 |
38039 |
买入 |
| 09:39:09 |
82.53 |
123 |
38162 |
买入 |
| 09:39:12 |
82.58 |
237 |
38399 |
买入 |
| 09:39:15 |
82.64 |
43 |
38442 |
买入 |
| 09:39:18 |
82.64 |
42 |
38484 |
卖出 |
| 09:39:21 |
82.7 |
52 |
38536 |
买入 |
| 09:39:24 |
82.69 |
10 |
38546 |
买入 |
| 09:39:27 |
82.71 |
111 |
38657 |
买入 |
| 09:39:30 |
82.58 |
68 |
38725 |
卖出 |
| 09:39:33 |
82.64 |
51 |
38776 |
买入 |
| 09:39:36 |
82.59 |
123 |
38899 |
买入 |
| 09:39:39 |
82.63 |
72 |
38971 |
买入 |
| 09:39:42 |
82.63 |
275 |
39246 |
买入 |
| 09:39:45 |
82.61 |
53 |
39299 |
卖出 |
| 09:39:48 |
82.59 |
77 |
39376 |
卖出 |
| 09:39:51 |
82.59 |
46 |
39422 |
卖出 |
| 09:39:54 |
82.52 |
176 |
39598 |
卖出 |
| 09:39:57 |
82.49 |
189 |
39787 |
卖出 |
| 09:40:00 |
82.48 |
124 |
39911 |
卖出 |
| 09:40:03 |
82.48 |
274 |
40185 |
卖出 |
| 09:40:06 |
82.45 |
242 |
40427 |
卖出 |
| 09:40:09 |
82.44 |
182 |
40609 |
卖出 |
| 09:40:12 |
82.44 |
26 |
40635 |
卖出 |
| 09:40:15 |
82.45 |
31 |
40666 |
买入 |
| 09:40:18 |
82.41 |
79 |
40745 |
卖出 |
| 09:40:21 |
82.41 |
335 |
41080 |
卖出 |
| 09:40:24 |
82.39 |
528 |
41608 |
卖出 |
| 09:40:27 |
82.37 |
67 |
41675 |
卖出 |
| 09:40:30 |
82.36 |
44 |
41719 |
卖出 |
| 09:40:33 |
82.32 |
87 |
41806 |
卖出 |
| 09:40:36 |
82.3 |
84 |
41890 |
卖出 |
| 09:40:39 |
82.27 |
80 |
41970 |
卖出 |
| 09:40:42 |
82.2 |
147 |
42117 |
卖出 |
| 09:40:45 |
82.39 |
548 |
42665 |
买入 |
| 09:40:48 |
82.51 |
177 |
42842 |
买入 |
| 09:40:51 |
82.48 |
200 |
43042 |
卖出 |
| 09:40:54 |
82.48 |
69 |
43111 |
卖出 |
| 09:40:57 |
82.39 |
127 |
43238 |
卖出 |
| 09:41:00 |
82.44 |
37 |
43275 |
买入 |
| 09:41:03 |
82.39 |
74 |
43349 |
卖出 |
| 09:41:06 |
82.4 |
149 |
43498 |
买入 |
| 09:41:09 |
82.44 |
170 |
43668 |
买入 |
| 09:41:12 |
82.31 |
63 |
43731 |
卖出 |
| 09:41:15 |
82.44 |
40 |
43771 |
卖出 |
| 09:41:18 |
82.37 |
22 |
43793 |
买入 |
| 09:41:21 |
82.42 |
336 |
44129 |
买入 |
| 09:41:24 |
82.52 |
121 |
44250 |
买入 |
| 09:41:27 |
82.45 |
40 |
44290 |
卖出 |
| 09:41:30 |
82.53 |
71 |
44361 |
买入 |
| 09:41:33 |
82.46 |
45 |
44406 |
卖出 |
| 09:41:36 |
82.45 |
19 |
44425 |
卖出 |
| 09:41:39 |
82.4 |
34 |
44459 |
卖出 |