五矿发展[600058]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.57 |
45 |
45 |
集合竞价 |
| 09:15:07 |
7.58 |
121 |
121 |
集合竞价 |
| 09:15:58 |
7.77 |
177 |
177 |
集合竞价 |
| 09:16:34 |
7.77 |
179 |
179 |
集合竞价 |
| 09:16:37 |
7.58 |
121 |
121 |
集合竞价 |
| 09:16:52 |
7.48 |
251 |
251 |
集合竞价 |
| 09:16:58 |
7.58 |
121 |
121 |
集合竞价 |
| 09:19:46 |
7.57 |
83 |
83 |
集合竞价 |
| 09:20:04 |
7.57 |
85 |
85 |
集合竞价 |
| 09:20:31 |
7.57 |
85 |
85 |
集合竞价 |
| 09:21:10 |
7.57 |
100 |
100 |
集合竞价 |
| 09:22:13 |
7.57 |
100 |
100 |
集合竞价 |
| 09:24:22 |
7.57 |
100 |
100 |
集合竞价 |
| 09:24:25 |
7.57 |
100 |
100 |
集合竞价 |
| 09:24:31 |
7.57 |
101 |
101 |
集合竞价 |
| 09:24:34 |
7.56 |
101 |
101 |
集合竞价 |
| 09:24:40 |
7.56 |
114 |
114 |
集合竞价 |
| 09:24:55 |
7.56 |
114 |
114 |
集合竞价 |
| 09:25:01 |
7.56 |
138 |
138 |
集合竞价 |
| 09:25:05 |
7.56 |
138 |
276 |
买入 |
| 09:30:01 |
7.55 |
2 |
278 |
卖出 |
| 09:30:04 |
7.53 |
181 |
459 |
卖出 |
| 09:30:07 |
7.5 |
138 |
597 |
卖出 |
| 09:30:10 |
7.54 |
189 |
786 |
买入 |
| 09:30:13 |
7.53 |
330 |
1116 |
卖出 |
| 09:30:16 |
7.56 |
243 |
1359 |
买入 |
| 09:30:19 |
7.55 |
190 |
1549 |
买入 |
| 09:30:22 |
7.56 |
163 |
1712 |
买入 |
| 09:30:25 |
7.57 |
22 |
1734 |
买入 |
| 09:30:28 |
7.57 |
7 |
1741 |
买入 |
| 09:30:31 |
7.57 |
8 |
1749 |
卖出 |
| 09:30:34 |
7.57 |
31 |
1780 |
卖出 |
| 09:30:37 |
7.57 |
52 |
1832 |
买入 |
| 09:30:40 |
7.56 |
7 |
1839 |
卖出 |
| 09:30:43 |
7.57 |
32 |
1871 |
买入 |
| 09:30:46 |
7.56 |
30 |
1901 |
卖出 |
| 09:30:49 |
7.57 |
135 |
2036 |
买入 |
| 09:30:52 |
7.57 |
45 |
2081 |
卖出 |
| 09:30:55 |
7.57 |
87 |
2168 |
卖出 |
| 09:30:58 |
7.57 |
1 |
2169 |
卖出 |
| 09:31:01 |
7.58 |
207 |
2376 |
买入 |
| 09:31:04 |
7.58 |
1 |
2377 |
卖出 |
| 09:31:10 |
7.6 |
22 |
2399 |
买入 |
| 09:31:13 |
7.63 |
7 |
2406 |
买入 |
| 09:31:16 |
7.59 |
23 |
2429 |
卖出 |
| 09:31:19 |
7.59 |
6 |
2435 |
卖出 |
| 09:31:22 |
7.6 |
31 |
2466 |
买入 |
| 09:31:25 |
7.59 |
1 |
2467 |
卖出 |
| 09:31:31 |
7.59 |
5 |
2472 |
卖出 |
| 09:31:34 |
7.59 |
15 |
2487 |
买入 |
| 09:31:37 |
7.59 |
11 |
2498 |
卖出 |
| 09:31:43 |
7.59 |
4 |
2502 |
卖出 |
| 09:31:46 |
7.59 |
7 |
2509 |
买入 |
| 09:31:49 |
7.58 |
100 |
2609 |
卖出 |
| 09:31:52 |
7.59 |
55 |
2664 |
卖出 |
| 09:31:55 |
7.6 |
47 |
2711 |
买入 |
| 09:31:58 |
7.6 |
75 |
2786 |
买入 |
| 09:32:01 |
7.6 |
6 |
2792 |
买入 |
| 09:32:04 |
7.61 |
56 |
2848 |
买入 |
| 09:32:07 |
7.6 |
192 |
3040 |
卖出 |
| 09:32:10 |
7.61 |
46 |
3086 |
买入 |
| 09:32:13 |
7.61 |
832 |
3918 |
买入 |
| 09:32:16 |
7.62 |
96 |
4014 |
买入 |
| 09:32:19 |
7.62 |
76 |
4090 |
卖出 |
| 09:32:22 |
7.62 |
19 |
4109 |
卖出 |
| 09:32:25 |
7.64 |
100 |
4209 |
买入 |
| 09:32:28 |
7.65 |
9 |
4218 |
买入 |
| 09:32:31 |
7.64 |
22 |
4240 |
卖出 |
| 09:32:34 |
7.64 |
1 |
4241 |
买入 |
| 09:32:43 |
7.64 |
133 |
4374 |
买入 |
| 09:32:49 |
7.64 |
29 |
4403 |
卖出 |
| 09:32:52 |
7.65 |
4 |
4407 |
买入 |
| 09:32:55 |
7.66 |
187 |
4594 |
买入 |
| 09:32:58 |
7.66 |
2 |
4596 |
买入 |
| 09:33:01 |
7.66 |
137 |
4733 |
买入 |
| 09:33:04 |
7.66 |
27 |
4760 |
卖出 |
| 09:33:07 |
7.67 |
7 |
4767 |
卖出 |
| 09:33:10 |
7.67 |
18 |
4785 |
卖出 |
| 09:33:13 |
7.67 |
20 |
4805 |
卖出 |
| 09:33:16 |
7.67 |
47 |
4852 |
买入 |
| 09:33:19 |
7.66 |
53 |
4905 |
卖出 |
| 09:33:22 |
7.66 |
156 |
5061 |
卖出 |
| 09:33:25 |
7.65 |
23 |
5084 |
卖出 |
| 09:33:28 |
7.65 |
56 |
5140 |
卖出 |
| 09:33:31 |
7.64 |
66 |
5206 |
卖出 |
| 09:33:34 |
7.64 |
11 |
5217 |
买入 |
| 09:33:37 |
7.63 |
14 |
5231 |
卖出 |
| 09:33:40 |
7.64 |
63 |
5294 |
买入 |
| 09:33:43 |
7.62 |
25 |
5319 |
卖出 |
| 09:33:49 |
7.62 |
116 |
5435 |
买入 |
| 09:33:52 |
7.61 |
38 |
5473 |
卖出 |
| 09:33:55 |
7.62 |
2 |
5475 |
买入 |
| 09:33:58 |
7.63 |
15 |
5490 |
买入 |
| 09:34:01 |
7.62 |
15 |
5505 |
卖出 |
| 09:34:04 |
7.63 |
70 |
5575 |
买入 |
| 09:34:07 |
7.64 |
4 |
5579 |
买入 |
| 09:34:10 |
7.64 |
167 |
5746 |
买入 |
| 09:34:13 |
7.64 |
6 |
5752 |
买入 |
| 09:34:19 |
7.63 |
54 |
5806 |
卖出 |
| 09:34:22 |
7.63 |
193 |
5999 |
卖出 |
| 09:34:25 |
7.63 |
25 |
6024 |
买入 |
| 09:34:28 |
7.63 |
58 |
6082 |
买入 |
| 09:34:31 |
7.63 |
10 |
6092 |
买入 |
| 09:34:34 |
7.62 |
11 |
6103 |
买入 |
| 09:34:37 |
7.62 |
122 |
6225 |
买入 |
| 09:34:40 |
7.62 |
1 |
6226 |
买入 |
| 09:34:43 |
7.61 |
54 |
6280 |
卖出 |
| 09:34:46 |
7.61 |
69 |
6349 |
买入 |
| 09:34:49 |
7.6 |
41 |
6390 |
卖出 |
| 09:34:52 |
7.61 |
51 |
6441 |
买入 |
| 09:34:55 |
7.6 |
10 |
6451 |
卖出 |
| 09:34:58 |
7.6 |
70 |
6521 |
卖出 |
| 09:35:01 |
7.59 |
18 |
6539 |
卖出 |
| 09:35:04 |
7.6 |
39 |
6578 |
买入 |
| 09:35:07 |
7.59 |
5 |
6583 |
卖出 |
| 09:35:13 |
7.59 |
56 |
6639 |
卖出 |
| 09:35:16 |
7.59 |
86 |
6725 |
卖出 |
| 09:35:19 |
7.59 |
60 |
6785 |
卖出 |
| 09:35:22 |
7.59 |
27 |
6812 |
卖出 |
| 09:35:25 |
7.59 |
29 |
6841 |
卖出 |
| 09:35:28 |
7.6 |
42 |
6883 |
买入 |
| 09:35:31 |
7.59 |
4 |
6887 |
卖出 |
| 09:35:34 |
7.59 |
50 |
6937 |
卖出 |
| 09:35:37 |
7.6 |
130 |
7067 |
买入 |
| 09:35:40 |
7.59 |
3 |
7070 |
卖出 |
| 09:35:43 |
7.6 |
105 |
7175 |
买入 |
| 09:35:46 |
7.6 |
199 |
7374 |
买入 |
| 09:35:49 |
7.6 |
34 |
7408 |
卖出 |
| 09:35:52 |
7.59 |
13 |
7421 |
卖出 |
| 09:35:55 |
7.61 |
53 |
7474 |
买入 |
| 09:36:01 |
7.6 |
21 |
7495 |
卖出 |
| 09:36:04 |
7.61 |
32 |
7527 |
买入 |
| 09:36:07 |
7.6 |
14 |
7541 |
卖出 |
| 09:36:10 |
7.61 |
15 |
7556 |
买入 |
| 09:36:13 |
7.6 |
4 |
7560 |
卖出 |
| 09:36:19 |
7.6 |
5 |
7565 |
卖出 |
| 09:36:22 |
7.6 |
5 |
7570 |
卖出 |
| 09:36:25 |
7.61 |
47 |
7617 |
买入 |
| 09:36:28 |
7.61 |
48 |
7665 |
卖出 |
| 09:36:31 |
7.6 |
10 |
7675 |
卖出 |
| 09:36:34 |
7.61 |
36 |
7711 |
买入 |
| 09:36:37 |
7.61 |
1 |
7712 |
买入 |
| 09:36:40 |
7.61 |
13 |
7725 |
买入 |
| 09:36:43 |
7.6 |
3 |
7728 |
卖出 |
| 09:36:46 |
7.6 |
51 |
7779 |
卖出 |
| 09:36:49 |
7.6 |
20 |
7799 |
卖出 |
| 09:36:52 |
7.6 |
6 |
7805 |
卖出 |
| 09:36:58 |
7.6 |
75 |
7880 |
卖出 |
| 09:37:01 |
7.6 |
4 |
7884 |
卖出 |
| 09:37:04 |
7.6 |
127 |
8011 |
卖出 |
| 09:37:07 |
7.61 |
9 |
8020 |
买入 |
| 09:37:10 |
7.61 |
86 |
8106 |
买入 |
| 09:37:13 |
7.6 |
3 |
8109 |
卖出 |
| 09:37:16 |
7.59 |
56 |
8165 |
卖出 |
| 09:37:19 |
7.61 |
18 |
8183 |
买入 |
| 09:37:22 |
7.61 |
43 |
8226 |
买入 |
| 09:37:25 |
7.61 |
5 |
8231 |
买入 |
| 09:37:31 |
7.61 |
6 |
8237 |
买入 |
| 09:37:37 |
7.61 |
9 |
8246 |
买入 |
| 09:37:40 |
7.62 |
66 |
8312 |
买入 |
| 09:37:43 |
7.62 |
13 |
8325 |
买入 |
| 09:37:46 |
7.61 |
2 |
8327 |
卖出 |
| 09:37:49 |
7.62 |
10 |
8337 |
买入 |
| 09:37:52 |
7.61 |
3 |
8340 |
卖出 |
| 09:37:58 |
7.62 |
32 |
8372 |
买入 |
| 09:38:01 |
7.61 |
3 |
8375 |
卖出 |
| 09:38:04 |
7.62 |
74 |
8449 |
买入 |
| 09:38:07 |
7.62 |
17 |
8466 |
买入 |
| 09:38:10 |
7.62 |
79 |
8545 |
买入 |
| 09:38:13 |
7.62 |
13 |
8558 |
买入 |
| 09:38:16 |
7.63 |
116 |
8674 |
买入 |
| 09:38:19 |
7.63 |
28 |
8702 |
买入 |
| 09:38:22 |
7.62 |
19 |
8721 |
卖出 |
| 09:38:25 |
7.63 |
56 |
8777 |
买入 |
| 09:38:28 |
7.62 |
37 |
8814 |
卖出 |
| 09:38:31 |
7.63 |
22 |
8836 |
买入 |
| 09:38:34 |
7.63 |
2 |
8838 |
卖出 |
| 09:38:37 |
7.64 |
19 |
8857 |
买入 |
| 09:38:43 |
7.62 |
49 |
8906 |
卖出 |
| 09:38:46 |
7.63 |
47 |
8953 |
买入 |
| 09:38:49 |
7.63 |
6 |
8959 |
买入 |
| 09:38:52 |
7.62 |
3 |
8962 |
卖出 |
| 09:39:01 |
7.62 |
6 |
8968 |
卖出 |
| 09:39:04 |
7.63 |
3 |
8971 |
买入 |
| 09:39:10 |
7.62 |
1 |
8972 |
卖出 |
| 09:39:13 |
7.62 |
31 |
9003 |
卖出 |
| 09:39:16 |
7.61 |
123 |
9126 |
卖出 |
| 09:39:19 |
7.62 |
165 |
9291 |
买入 |
| 09:39:22 |
7.62 |
6 |
9297 |
卖出 |
| 09:39:25 |
7.62 |
9 |
9306 |
卖出 |
| 09:39:28 |
7.62 |
31 |
9337 |
卖出 |
| 09:39:31 |
7.62 |
17 |
9354 |
卖出 |
| 09:39:34 |
7.62 |
5 |
9359 |
卖出 |
| 09:39:37 |
7.63 |
64 |
9423 |
买入 |
| 09:39:40 |
7.62 |
6 |
9429 |
卖出 |
| 09:39:43 |
7.62 |
1 |
9430 |
买入 |
| 09:39:46 |
7.62 |
2 |
9432 |
买入 |
| 09:39:52 |
7.61 |
3 |
9435 |
卖出 |
| 09:40:01 |
7.61 |
6 |
9441 |
卖出 |
| 09:40:13 |
7.61 |
39 |
9480 |
卖出 |
| 09:40:16 |
7.61 |
2 |
9482 |
卖出 |
| 09:40:19 |
7.61 |
13 |
9495 |
买入 |
| 09:40:22 |
7.61 |
8 |
9503 |
卖出 |
| 09:40:25 |
7.6 |
190 |
9693 |
卖出 |
| 09:40:31 |
7.6 |
4 |
9697 |
卖出 |
| 09:40:34 |
7.6 |
3 |
9700 |
卖出 |
| 09:40:37 |
7.6 |
113 |
9813 |
卖出 |
| 09:40:40 |
7.61 |
52 |
9865 |
买入 |
| 09:40:52 |
7.59 |
4 |
9869 |
卖出 |
| 09:40:58 |
7.59 |
6 |
9875 |
卖出 |
| 09:41:01 |
7.59 |
8 |
9883 |
卖出 |
| 09:41:04 |
7.59 |
42 |
9925 |
卖出 |
| 09:41:07 |
7.59 |
71 |
9996 |
卖出 |
| 09:41:10 |
7.58 |
91 |
10087 |
卖出 |
| 09:41:13 |
7.58 |
124 |
10211 |
卖出 |
| 09:41:16 |
7.58 |
70 |
10281 |
卖出 |
| 09:41:22 |
7.57 |
11 |
10292 |
卖出 |
| 09:41:28 |
7.57 |
32 |
10324 |
卖出 |
| 09:41:31 |
7.57 |
136 |
10460 |
卖出 |
| 09:41:40 |
7.56 |
7 |
10467 |
卖出 |
| 09:41:43 |
7.57 |
4 |
10471 |
买入 |
| 09:41:49 |
7.57 |
124 |
10595 |
买入 |
| 09:41:52 |
7.56 |
31 |
10626 |
卖出 |
| 09:42:01 |
7.56 |
32 |
10658 |
卖出 |
| 09:42:04 |
7.56 |
68 |
10726 |
卖出 |
| 09:42:07 |
7.56 |
52 |
10778 |
买入 |
| 09:42:10 |
7.57 |
16 |
10794 |
买入 |
| 09:42:22 |
7.56 |
3 |
10797 |
卖出 |
| 09:42:25 |
7.58 |
10 |
10807 |
买入 |
| 09:42:34 |
7.56 |
48 |
10855 |
卖出 |
| 09:42:40 |
7.56 |
54 |
10909 |
买入 |
| 09:42:43 |
7.56 |
7 |
10916 |
买入 |
| 09:42:46 |
7.56 |
3 |
10919 |
买入 |
| 09:42:49 |
7.55 |
149 |
11068 |
卖出 |
| 09:42:52 |
7.56 |
2 |
11070 |
买入 |
| 09:42:58 |
7.57 |
2 |
11072 |
买入 |
| 09:43:01 |
7.57 |
22 |
11094 |
买入 |
| 09:43:07 |
7.57 |
7 |
11101 |
买入 |
| 09:43:13 |
7.56 |
40 |
11141 |
卖出 |
| 09:43:22 |
7.56 |
22 |
11163 |
卖出 |
| 09:43:28 |
7.58 |
82 |
11245 |
买入 |
| 09:43:31 |
7.58 |
4 |
11249 |
买入 |
| 09:43:43 |
7.57 |
2 |
11251 |
卖出 |
| 09:43:52 |
7.57 |
53 |
11304 |
卖出 |
| 09:43:58 |
7.57 |
16 |
11320 |
买入 |
| 09:44:01 |
7.57 |
5 |
11325 |
买入 |
| 09:44:04 |
7.6 |
72 |
11397 |
买入 |
| 09:44:13 |
7.59 |
1 |
11398 |
卖出 |
| 09:44:16 |
7.59 |
1 |
11399 |
买入 |
| 09:44:22 |
7.59 |
1 |
11400 |
买入 |
| 09:44:28 |
7.58 |
49 |
11449 |
卖出 |
| 09:44:31 |
7.58 |
48 |
11497 |
卖出 |
| 09:44:37 |
7.57 |
5 |
11502 |
卖出 |
| 09:44:40 |
7.57 |
103 |
11605 |
卖出 |
| 09:44:43 |
7.56 |
3 |
11608 |
卖出 |
| 09:44:46 |
7.57 |
4 |
11612 |
买入 |
| 09:44:52 |
7.57 |
7 |
11619 |
买入 |
| 09:45:01 |
7.57 |
53 |
11672 |
买入 |
| 09:45:04 |
7.56 |
171 |
11843 |
卖出 |
| 09:45:07 |
7.56 |
1 |
11844 |
买入 |
| 09:45:10 |
7.56 |
15 |
11859 |
买入 |
| 09:45:13 |
7.55 |
3 |
11862 |
卖出 |
| 09:45:19 |
7.56 |
60 |
11922 |
买入 |
| 09:45:22 |
7.56 |
25 |
11947 |
买入 |
| 09:45:25 |
7.55 |
3 |
11950 |
卖出 |
| 09:45:28 |
7.56 |
17 |
11967 |
买入 |
| 09:45:31 |
7.57 |
55 |
12022 |
买入 |
| 09:45:34 |
7.56 |
139 |
12161 |
卖出 |
| 09:45:37 |
7.56 |
45 |
12206 |
卖出 |
| 09:45:40 |
7.56 |
43 |
12249 |
买入 |
| 09:45:43 |
7.55 |
43 |
12292 |
卖出 |
| 09:45:49 |
7.56 |
26 |
12318 |
买入 |
| 09:45:52 |
7.55 |
18 |
12336 |
卖出 |
| 09:45:58 |
7.55 |
38 |
12374 |
卖出 |
| 09:46:01 |
7.56 |
24 |
12398 |
买入 |
| 09:46:04 |
7.55 |
191 |
12589 |
卖出 |
| 09:46:07 |
7.56 |
92 |
12681 |
买入 |
| 09:46:10 |
7.56 |
775 |
13456 |
买入 |
| 09:46:13 |
7.58 |
215 |
13671 |
买入 |
| 09:46:16 |
7.58 |
23 |
13694 |
买入 |
| 09:46:19 |
7.58 |
23 |
13717 |
买入 |
| 09:46:22 |
7.58 |
122 |
13839 |
买入 |
| 09:46:31 |
7.59 |
5 |
13844 |
买入 |
| 09:46:40 |
7.58 |
30 |
13874 |
卖出 |
| 09:46:43 |
7.58 |
14 |
13888 |
买入 |
| 09:46:46 |
7.58 |
6 |
13894 |
买入 |
| 09:46:49 |
7.58 |
1 |
13895 |
买入 |
| 09:46:52 |
7.56 |
2 |
13897 |
卖出 |
| 09:47:04 |
7.58 |
2 |
13899 |
卖出 |
| 09:47:07 |
7.59 |
2 |
13901 |
买入 |
| 09:47:13 |
7.58 |
1 |
13902 |
卖出 |
| 09:47:16 |
7.59 |
40 |
13942 |
买入 |
| 09:47:19 |
7.59 |
3 |
13945 |
卖出 |
| 09:47:22 |
7.59 |
2 |
13947 |
卖出 |
| 09:47:25 |
7.57 |
44 |
13991 |
卖出 |
| 09:47:43 |
7.57 |
3 |
13994 |
卖出 |
| 09:47:46 |
7.59 |
6 |
14000 |
买入 |
| 09:47:49 |
7.58 |
1 |
14001 |
卖出 |
| 09:47:52 |
7.57 |
2 |
14003 |
卖出 |
| 09:47:55 |
7.58 |
11 |
14014 |
买入 |