铜牛信息[300895]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
26.91 |
1 |
1 |
集合竞价 |
| 09:20:12 |
26.91 |
11 |
11 |
集合竞价 |
| 09:21:33 |
26.93 |
20 |
20 |
集合竞价 |
| 09:22:54 |
26.93 |
20 |
20 |
集合竞价 |
| 09:23:03 |
26.92 |
23 |
23 |
集合竞价 |
| 09:23:21 |
26.92 |
23 |
23 |
集合竞价 |
| 09:23:30 |
26.91 |
26 |
26 |
集合竞价 |
| 09:23:39 |
26.91 |
44 |
44 |
集合竞价 |
| 09:24:06 |
26.91 |
52 |
52 |
集合竞价 |
| 09:24:15 |
26.91 |
52 |
52 |
集合竞价 |
| 09:24:24 |
26.91 |
53 |
53 |
集合竞价 |
| 09:24:33 |
26.91 |
70 |
70 |
集合竞价 |
| 09:24:42 |
26.91 |
70 |
70 |
集合竞价 |
| 09:24:51 |
26.91 |
70 |
70 |
集合竞价 |
| 09:25:00 |
26.9 |
98 |
98 |
集合竞价 |
| 09:25:03 |
26.92 |
124 |
222 |
买入 |
| 09:30:03 |
26.93 |
75 |
297 |
买入 |
| 09:30:06 |
26.92 |
55 |
352 |
卖出 |
| 09:30:09 |
26.93 |
14 |
366 |
买入 |
| 09:30:15 |
26.93 |
3 |
369 |
卖出 |
| 09:30:18 |
26.92 |
44 |
413 |
卖出 |
| 09:30:21 |
26.8 |
22 |
435 |
卖出 |
| 09:30:24 |
26.72 |
15 |
450 |
卖出 |
| 09:30:27 |
26.65 |
19 |
469 |
卖出 |
| 09:30:30 |
26.59 |
69 |
538 |
卖出 |
| 09:30:33 |
26.52 |
37 |
575 |
卖出 |
| 09:30:36 |
26.52 |
46 |
621 |
卖出 |
| 09:30:39 |
26.46 |
81 |
702 |
卖出 |
| 09:30:42 |
26.39 |
20 |
722 |
卖出 |
| 09:30:45 |
26.39 |
19 |
741 |
卖出 |
| 09:30:51 |
26.38 |
3 |
744 |
买入 |
| 09:30:54 |
26.46 |
84 |
828 |
买入 |
| 09:30:57 |
26.42 |
56 |
884 |
卖出 |
| 09:31:00 |
26.47 |
7 |
891 |
买入 |
| 09:31:03 |
26.48 |
47 |
938 |
买入 |
| 09:31:06 |
26.52 |
11 |
949 |
买入 |
| 09:31:09 |
26.53 |
3 |
952 |
买入 |
| 09:31:12 |
26.53 |
4 |
956 |
卖出 |
| 09:31:15 |
26.52 |
12 |
968 |
卖出 |
| 09:31:18 |
26.52 |
51 |
1019 |
买入 |
| 09:31:21 |
26.55 |
63 |
1082 |
买入 |
| 09:31:24 |
26.48 |
29 |
1111 |
卖出 |
| 09:31:27 |
26.48 |
7 |
1118 |
卖出 |
| 09:31:33 |
26.48 |
16 |
1134 |
卖出 |
| 09:31:36 |
26.5 |
22 |
1156 |
买入 |
| 09:31:45 |
26.56 |
2 |
1158 |
买入 |
| 09:31:51 |
26.52 |
1 |
1159 |
卖出 |
| 09:31:54 |
26.56 |
6 |
1165 |
买入 |
| 09:31:57 |
26.56 |
4 |
1169 |
卖出 |
| 09:32:00 |
26.48 |
209 |
1378 |
卖出 |
| 09:32:03 |
26.51 |
11 |
1389 |
买入 |
| 09:32:06 |
26.48 |
32 |
1421 |
卖出 |
| 09:32:09 |
26.48 |
2 |
1423 |
卖出 |
| 09:32:12 |
26.5 |
31 |
1454 |
买入 |
| 09:32:15 |
26.51 |
17 |
1471 |
买入 |
| 09:32:24 |
26.52 |
30 |
1501 |
买入 |
| 09:32:30 |
26.58 |
44 |
1545 |
买入 |
| 09:32:33 |
26.52 |
4 |
1549 |
卖出 |
| 09:32:39 |
26.58 |
20 |
1569 |
买入 |
| 09:32:45 |
26.54 |
2 |
1571 |
卖出 |
| 09:32:51 |
26.53 |
3 |
1574 |
卖出 |
| 09:32:54 |
26.54 |
5 |
1579 |
买入 |
| 09:32:57 |
26.57 |
5 |
1584 |
买入 |
| 09:33:00 |
26.55 |
8 |
1592 |
卖出 |
| 09:33:03 |
26.53 |
63 |
1655 |
卖出 |
| 09:33:06 |
26.52 |
79 |
1734 |
卖出 |
| 09:33:09 |
26.5 |
57 |
1791 |
卖出 |
| 09:33:12 |
26.5 |
248 |
2039 |
卖出 |
| 09:33:15 |
26.46 |
7 |
2046 |
卖出 |
| 09:33:18 |
26.51 |
25 |
2071 |
买入 |
| 09:33:21 |
26.43 |
42 |
2113 |
卖出 |
| 09:33:24 |
26.52 |
4 |
2117 |
买入 |
| 09:33:27 |
26.52 |
16 |
2133 |
买入 |
| 09:33:30 |
26.51 |
14 |
2147 |
卖出 |
| 09:33:33 |
26.5 |
2 |
2149 |
卖出 |
| 09:33:36 |
26.51 |
134 |
2283 |
买入 |
| 09:33:39 |
26.58 |
19 |
2302 |
买入 |
| 09:33:42 |
26.59 |
14 |
2316 |
买入 |
| 09:33:45 |
26.59 |
11 |
2327 |
买入 |
| 09:33:48 |
26.61 |
1 |
2328 |
买入 |
| 09:33:51 |
26.63 |
17 |
2345 |
买入 |
| 09:33:54 |
26.65 |
1 |
2346 |
买入 |
| 09:33:57 |
26.65 |
9 |
2355 |
买入 |
| 09:34:00 |
26.65 |
8 |
2363 |
卖出 |
| 09:34:06 |
26.66 |
20 |
2383 |
卖出 |
| 09:34:09 |
26.72 |
13 |
2396 |
买入 |
| 09:34:12 |
26.72 |
2 |
2398 |
买入 |
| 09:34:15 |
26.72 |
1 |
2399 |
卖出 |
| 09:34:18 |
26.69 |
7 |
2406 |
卖出 |
| 09:34:21 |
26.73 |
27 |
2433 |
买入 |
| 09:34:24 |
26.74 |
4 |
2437 |
买入 |
| 09:34:27 |
26.75 |
18 |
2455 |
买入 |
| 09:34:30 |
26.75 |
34 |
2489 |
卖出 |
| 09:34:33 |
26.76 |
26 |
2515 |
买入 |
| 09:34:36 |
26.75 |
13 |
2528 |
卖出 |
| 09:34:39 |
26.77 |
6 |
2534 |
买入 |
| 09:34:42 |
26.77 |
7 |
2541 |
卖出 |
| 09:34:54 |
26.75 |
16 |
2557 |
卖出 |
| 09:34:57 |
26.75 |
23 |
2580 |
卖出 |
| 09:35:00 |
26.75 |
17 |
2597 |
卖出 |
| 09:35:06 |
26.75 |
28 |
2625 |
卖出 |
| 09:35:12 |
26.75 |
26 |
2651 |
买入 |
| 09:35:15 |
26.74 |
30 |
2681 |
卖出 |
| 09:35:18 |
26.8 |
9 |
2690 |
买入 |
| 09:35:21 |
26.77 |
15 |
2705 |
卖出 |
| 09:35:24 |
26.8 |
39 |
2744 |
买入 |
| 09:35:27 |
26.79 |
7 |
2751 |
买入 |
| 09:35:30 |
26.79 |
42 |
2793 |
卖出 |
| 09:35:33 |
26.77 |
10 |
2803 |
卖出 |
| 09:35:39 |
26.82 |
8 |
2811 |
买入 |
| 09:35:45 |
26.83 |
1 |
2812 |
买入 |
| 09:35:48 |
26.83 |
1 |
2813 |
买入 |
| 09:35:51 |
26.82 |
2 |
2815 |
卖出 |
| 09:35:54 |
26.83 |
12 |
2827 |
买入 |
| 09:36:00 |
26.77 |
76 |
2903 |
卖出 |
| 09:36:06 |
26.78 |
1 |
2904 |
买入 |
| 09:36:09 |
26.79 |
9 |
2913 |
买入 |
| 09:36:12 |
26.87 |
3 |
2916 |
买入 |
| 09:36:15 |
26.84 |
1 |
2917 |
卖出 |
| 09:36:18 |
26.84 |
14 |
2931 |
卖出 |
| 09:36:21 |
26.83 |
4 |
2935 |
卖出 |
| 09:36:24 |
26.8 |
2 |
2937 |
卖出 |
| 09:36:27 |
26.81 |
6 |
2943 |
买入 |
| 09:36:30 |
26.8 |
2 |
2945 |
卖出 |
| 09:36:33 |
26.84 |
1 |
2946 |
买入 |
| 09:36:36 |
26.8 |
11 |
2957 |
卖出 |
| 09:36:42 |
26.84 |
5 |
2962 |
买入 |
| 09:36:45 |
26.83 |
20 |
2982 |
卖出 |
| 09:36:48 |
26.86 |
15 |
2997 |
买入 |
| 09:36:51 |
26.87 |
14 |
3011 |
买入 |
| 09:36:54 |
26.87 |
44 |
3055 |
买入 |
| 09:36:57 |
26.88 |
12 |
3067 |
买入 |
| 09:37:00 |
26.86 |
6 |
3073 |
卖出 |
| 09:37:06 |
26.92 |
138 |
3211 |
买入 |
| 09:37:09 |
26.92 |
1 |
3212 |
买入 |
| 09:37:12 |
26.96 |
18 |
3230 |
买入 |
| 09:37:15 |
27 |
7 |
3237 |
买入 |
| 09:37:18 |
27 |
11 |
3248 |
买入 |
| 09:37:21 |
26.96 |
3 |
3251 |
卖出 |
| 09:37:24 |
26.95 |
8 |
3259 |
卖出 |
| 09:37:27 |
26.94 |
4 |
3263 |
卖出 |
| 09:37:30 |
27 |
6 |
3269 |
买入 |
| 09:37:33 |
27 |
3 |
3272 |
卖出 |
| 09:37:36 |
27 |
5 |
3277 |
卖出 |
| 09:37:39 |
27 |
23 |
3300 |
卖出 |
| 09:37:42 |
27.06 |
32 |
3332 |
买入 |
| 09:37:45 |
27.01 |
1 |
3333 |
卖出 |
| 09:37:48 |
27.03 |
1 |
3334 |
买入 |
| 09:37:57 |
27.05 |
1 |
3335 |
买入 |
| 09:38:00 |
27.05 |
7 |
3342 |
买入 |
| 09:38:03 |
27.06 |
1 |
3343 |
买入 |
| 09:38:06 |
27.06 |
13 |
3356 |
买入 |
| 09:38:09 |
27.05 |
46 |
3402 |
卖出 |
| 09:38:12 |
27.06 |
30 |
3432 |
买入 |
| 09:38:15 |
27.06 |
4 |
3436 |
买入 |
| 09:38:18 |
27.07 |
46 |
3482 |
买入 |
| 09:38:21 |
27.06 |
19 |
3501 |
卖出 |
| 09:38:24 |
27.06 |
2 |
3503 |
买入 |
| 09:38:27 |
27.08 |
11 |
3514 |
买入 |
| 09:38:30 |
27.07 |
2 |
3516 |
卖出 |
| 09:38:33 |
27.08 |
7 |
3523 |
买入 |
| 09:38:36 |
27.08 |
8 |
3531 |
买入 |
| 09:38:39 |
27.08 |
7 |
3538 |
买入 |
| 09:38:42 |
27.08 |
2 |
3540 |
买入 |
| 09:38:45 |
27.08 |
3 |
3543 |
卖出 |
| 09:38:48 |
27.08 |
6 |
3549 |
卖出 |
| 09:38:54 |
27.08 |
22 |
3571 |
卖出 |
| 09:38:57 |
27.07 |
73 |
3644 |
卖出 |
| 09:39:00 |
27.07 |
146 |
3790 |
卖出 |
| 09:39:03 |
27.05 |
33 |
3823 |
卖出 |
| 09:39:09 |
27 |
50 |
3873 |
卖出 |
| 09:39:15 |
27 |
6 |
3879 |
卖出 |
| 09:39:18 |
27 |
4 |
3883 |
卖出 |
| 09:39:21 |
27 |
20 |
3903 |
卖出 |
| 09:39:24 |
27 |
4 |
3907 |
卖出 |
| 09:39:27 |
27 |
13 |
3920 |
卖出 |
| 09:39:39 |
26.92 |
11 |
3931 |
卖出 |
| 09:39:45 |
27 |
5 |
3936 |
买入 |
| 09:39:57 |
26.92 |
2 |
3938 |
卖出 |
| 09:40:00 |
26.81 |
2 |
3940 |
卖出 |
| 09:40:06 |
26.84 |
1 |
3941 |
卖出 |
| 09:40:09 |
26.92 |
10 |
3951 |
买入 |
| 09:40:33 |
26.92 |
5 |
3956 |
卖出 |
| 09:40:36 |
26.92 |
5 |
3961 |
卖出 |
| 09:40:39 |
26.92 |
2 |
3963 |
卖出 |
| 09:41:09 |
26.88 |
1 |
3964 |
卖出 |
| 09:41:12 |
26.88 |
6 |
3970 |
卖出 |
| 09:41:15 |
26.88 |
2 |
3972 |
卖出 |
| 09:41:21 |
26.87 |
2 |
3974 |
卖出 |
| 09:41:27 |
26.9 |
16 |
3990 |
买入 |
| 09:41:30 |
26.98 |
15 |
4005 |
买入 |
| 09:41:33 |
26.97 |
4 |
4009 |
卖出 |
| 09:41:48 |
26.94 |
1 |
4010 |
卖出 |
| 09:41:51 |
26.98 |
13 |
4023 |
买入 |
| 09:41:57 |
26.98 |
1 |
4024 |
买入 |
| 09:42:00 |
26.98 |
2 |
4026 |
买入 |
| 09:42:03 |
27 |
59 |
4085 |
买入 |
| 09:42:18 |
27.05 |
19 |
4104 |
买入 |
| 09:42:27 |
27.05 |
1 |
4105 |
卖出 |
| 09:42:36 |
27.05 |
17 |
4122 |
卖出 |
| 09:42:39 |
27.05 |
2 |
4124 |
卖出 |
| 09:42:45 |
27.05 |
19 |
4143 |
卖出 |
| 09:42:51 |
27.08 |
25 |
4168 |
买入 |
| 09:42:57 |
27.08 |
12 |
4180 |
买入 |
| 09:43:00 |
27.08 |
23 |
4203 |
买入 |
| 09:43:06 |
27.03 |
4 |
4207 |
卖出 |
| 09:43:18 |
27.04 |
3 |
4210 |
卖出 |
| 09:43:21 |
27.07 |
17 |
4227 |
买入 |
| 09:43:24 |
27.04 |
5 |
4232 |
卖出 |
| 09:43:27 |
27.03 |
2 |
4234 |
卖出 |
| 09:43:33 |
27.03 |
3 |
4237 |
卖出 |
| 09:43:39 |
27.03 |
1 |
4238 |
卖出 |
| 09:43:42 |
27.06 |
20 |
4258 |
买入 |
| 09:43:48 |
27.06 |
2 |
4260 |
买入 |
| 09:43:54 |
27.06 |
2 |
4262 |
卖出 |
| 09:43:57 |
27.06 |
11 |
4273 |
卖出 |
| 09:44:03 |
27.07 |
3 |
4276 |
买入 |
| 09:44:06 |
27.07 |
2 |
4278 |
买入 |
| 09:44:09 |
27.08 |
8 |
4286 |
买入 |
| 09:44:15 |
27.03 |
31 |
4317 |
卖出 |
| 09:44:18 |
27.08 |
19 |
4336 |
买入 |
| 09:44:24 |
27.07 |
2 |
4338 |
卖出 |
| 09:44:39 |
27.07 |
2 |
4340 |
买入 |
| 09:44:42 |
27.07 |
14 |
4354 |
买入 |
| 09:44:45 |
27.06 |
32 |
4386 |
卖出 |
| 09:44:48 |
27.03 |
14 |
4400 |
卖出 |
| 09:44:51 |
27.03 |
1 |
4401 |
买入 |
| 09:44:57 |
27.01 |
3 |
4404 |
卖出 |
| 09:45:06 |
27.06 |
65 |
4469 |
买入 |
| 09:45:09 |
27.08 |
20 |
4489 |
买入 |
| 09:45:12 |
27.08 |
2 |
4491 |
买入 |
| 09:45:15 |
27.06 |
55 |
4546 |
卖出 |
| 09:45:18 |
27.08 |
26 |
4572 |
买入 |
| 09:45:21 |
27.08 |
18 |
4590 |
买入 |
| 09:45:24 |
27.08 |
11 |
4601 |
买入 |
| 09:45:33 |
27.09 |
18 |
4619 |
买入 |
| 09:45:42 |
27.11 |
74 |
4693 |
买入 |
| 09:45:45 |
27.15 |
27 |
4720 |
买入 |
| 09:46:00 |
27.15 |
13 |
4733 |
买入 |
| 09:46:06 |
27.15 |
5 |
4738 |
卖出 |
| 09:46:09 |
27.16 |
8 |
4746 |
买入 |
| 09:46:15 |
27.15 |
10 |
4756 |
卖出 |
| 09:46:18 |
27.16 |
11 |
4767 |
卖出 |
| 09:46:24 |
27.18 |
3 |
4770 |
买入 |
| 09:46:27 |
27.19 |
56 |
4826 |
买入 |
| 09:46:30 |
27.19 |
60 |
4886 |
买入 |
| 09:46:33 |
27.2 |
2 |
4888 |
买入 |
| 09:46:36 |
27.2 |
8 |
4896 |
买入 |
| 09:46:39 |
27.2 |
20 |
4916 |
买入 |
| 09:46:42 |
27.2 |
1 |
4917 |
卖出 |
| 09:46:51 |
27.29 |
28 |
4945 |
买入 |
| 09:47:03 |
27.28 |
12 |
4957 |
买入 |
| 09:47:06 |
27.25 |
4 |
4961 |
卖出 |
| 09:47:09 |
27.25 |
1 |
4962 |
买入 |
| 09:47:12 |
27.3 |
30 |
4992 |
买入 |
| 09:47:18 |
27.29 |
56 |
5048 |
卖出 |
| 09:47:21 |
27.29 |
6 |
5054 |
买入 |
| 09:47:24 |
27.27 |
15 |
5069 |
卖出 |
| 09:47:27 |
27.27 |
1 |
5070 |
卖出 |
| 09:47:30 |
27.28 |
23 |
5093 |
买入 |
| 09:47:33 |
27.25 |
14 |
5107 |
卖出 |
| 09:47:36 |
27.26 |
60 |
5167 |
买入 |
| 09:47:39 |
27.21 |
4 |
5171 |
卖出 |
| 09:47:42 |
27.25 |
5 |
5176 |
买入 |
| 09:47:45 |
27.27 |
28 |
5204 |
买入 |
| 09:47:48 |
27.2 |
15 |
5219 |
卖出 |
| 09:47:54 |
27.23 |
7 |
5226 |
卖出 |
| 09:47:57 |
27.24 |
4 |
5230 |
买入 |
| 09:48:00 |
27.25 |
11 |
5241 |
买入 |
| 09:48:06 |
27.21 |
3 |
5244 |
卖出 |
| 09:48:09 |
27.23 |
7 |
5251 |
买入 |
| 09:48:12 |
27.23 |
15 |
5266 |
买入 |
| 09:48:18 |
27.23 |
16 |
5282 |
买入 |
| 09:48:21 |
27.23 |
4 |
5286 |
买入 |
| 09:48:24 |
27.2 |
6 |
5292 |
卖出 |
| 09:48:27 |
27.2 |
58 |
5350 |
卖出 |
| 09:48:39 |
27.19 |
23 |
5373 |
卖出 |
| 09:48:51 |
27.2 |
3 |
5376 |
卖出 |
| 09:49:00 |
27.2 |
10 |
5386 |
卖出 |
| 09:49:06 |
27.18 |
1 |
5387 |
卖出 |
| 09:49:12 |
27.18 |
15 |
5402 |
卖出 |
| 09:49:15 |
27.18 |
2 |
5404 |
买入 |
| 09:49:21 |
27.2 |
5 |
5409 |
买入 |
| 09:49:27 |
27.18 |
7 |
5416 |
买入 |
| 09:49:42 |
27.18 |
12 |
5428 |
买入 |
| 09:49:45 |
27.18 |
10 |
5438 |
买入 |
| 09:49:51 |
27.18 |
10 |
5448 |
买入 |
| 09:49:57 |
27.19 |
1 |
5449 |
卖出 |
| 09:50:03 |
27.17 |
32 |
5481 |
卖出 |
| 09:50:06 |
27.19 |
20 |
5501 |
买入 |
| 09:50:09 |
27.21 |
10 |
5511 |
买入 |
| 09:50:12 |
27.22 |
9 |
5520 |
买入 |
| 09:50:15 |
27.22 |
1 |
5521 |
买入 |
| 09:50:18 |
27.22 |
1 |
5522 |
买入 |
| 09:50:21 |
27.22 |
2 |
5524 |
买入 |
| 09:50:27 |
27.23 |
7 |
5531 |
买入 |
| 09:50:30 |
27.22 |
5 |
5536 |
卖出 |
| 09:50:39 |
27.23 |
2 |
5538 |
买入 |
| 09:50:42 |
27.23 |
5 |
5543 |
买入 |
| 09:50:45 |
27.23 |
4 |
5547 |
卖出 |