广晟有色[600259]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
32.02 |
4 |
4 |
集合竞价 |
| 09:15:05 |
32.75 |
14 |
14 |
集合竞价 |
| 09:15:08 |
32.6 |
16 |
16 |
集合竞价 |
| 09:15:14 |
32.6 |
21 |
21 |
集合竞价 |
| 09:15:44 |
31.56 |
178 |
178 |
集合竞价 |
| 09:15:47 |
31.56 |
178 |
178 |
集合竞价 |
| 09:16:11 |
32.6 |
21 |
21 |
集合竞价 |
| 09:16:17 |
32.6 |
21 |
21 |
集合竞价 |
| 09:16:53 |
31.56 |
179 |
179 |
集合竞价 |
| 09:16:56 |
31.56 |
179 |
179 |
集合竞价 |
| 09:17:02 |
32.6 |
28 |
28 |
集合竞价 |
| 09:17:23 |
32.6 |
31 |
31 |
集合竞价 |
| 09:17:29 |
32.6 |
31 |
31 |
集合竞价 |
| 09:17:47 |
32.6 |
36 |
36 |
集合竞价 |
| 09:18:11 |
32.59 |
31 |
31 |
集合竞价 |
| 09:18:17 |
32.59 |
33 |
33 |
集合竞价 |
| 09:18:50 |
32.59 |
31 |
31 |
集合竞价 |
| 09:18:59 |
32.59 |
31 |
31 |
集合竞价 |
| 09:19:11 |
32.59 |
31 |
31 |
集合竞价 |
| 09:19:26 |
32.59 |
31 |
31 |
集合竞价 |
| 09:19:44 |
32.59 |
31 |
31 |
集合竞价 |
| 09:20:02 |
32.59 |
31 |
31 |
集合竞价 |
| 09:20:20 |
32.59 |
32 |
32 |
集合竞价 |
| 09:21:05 |
32.59 |
32 |
32 |
集合竞价 |
| 09:21:38 |
32.59 |
44 |
44 |
集合竞价 |
| 09:21:41 |
32.59 |
44 |
44 |
集合竞价 |
| 09:21:56 |
32.59 |
44 |
44 |
集合竞价 |
| 09:22:05 |
32.59 |
54 |
54 |
集合竞价 |
| 09:22:23 |
32.59 |
56 |
56 |
集合竞价 |
| 09:22:47 |
32.59 |
88 |
88 |
集合竞价 |
| 09:22:53 |
32.59 |
88 |
88 |
集合竞价 |
| 09:22:56 |
32.59 |
88 |
88 |
集合竞价 |
| 09:23:17 |
32.59 |
88 |
88 |
集合竞价 |
| 09:23:20 |
32.59 |
88 |
88 |
集合竞价 |
| 09:23:23 |
32.59 |
88 |
88 |
集合竞价 |
| 09:23:32 |
32.59 |
88 |
88 |
集合竞价 |
| 09:23:44 |
32.59 |
93 |
93 |
集合竞价 |
| 09:23:53 |
32.59 |
93 |
93 |
集合竞价 |
| 09:24:05 |
32.59 |
93 |
93 |
集合竞价 |
| 09:24:17 |
32.6 |
104 |
104 |
集合竞价 |
| 09:24:20 |
32.6 |
104 |
104 |
集合竞价 |
| 09:24:23 |
32.6 |
105 |
105 |
集合竞价 |
| 09:24:26 |
32.6 |
105 |
105 |
集合竞价 |
| 09:24:29 |
32.59 |
105 |
105 |
集合竞价 |
| 09:24:32 |
32.59 |
109 |
109 |
集合竞价 |
| 09:24:38 |
32.59 |
119 |
119 |
集合竞价 |
| 09:24:41 |
32.59 |
120 |
120 |
集合竞价 |
| 09:24:50 |
32.59 |
155 |
155 |
集合竞价 |
| 09:24:53 |
32.59 |
162 |
162 |
集合竞价 |
| 09:24:59 |
32.59 |
282 |
282 |
集合竞价 |
| 09:25:03 |
32.6 |
355 |
637 |
买入 |
| 09:30:02 |
32.6 |
217 |
854 |
买入 |
| 09:30:05 |
32.47 |
139 |
993 |
卖出 |
| 09:30:08 |
32.51 |
54 |
1047 |
买入 |
| 09:30:11 |
32.57 |
210 |
1257 |
买入 |
| 09:30:14 |
32.53 |
13 |
1270 |
卖出 |
| 09:30:17 |
32.59 |
56 |
1326 |
买入 |
| 09:30:20 |
32.59 |
20 |
1346 |
买入 |
| 09:30:23 |
32.51 |
108 |
1454 |
卖出 |
| 09:30:26 |
32.53 |
51 |
1505 |
买入 |
| 09:30:29 |
32.53 |
11 |
1516 |
买入 |
| 09:30:32 |
32.59 |
18 |
1534 |
买入 |
| 09:30:35 |
32.65 |
62 |
1596 |
买入 |
| 09:30:38 |
32.6 |
48 |
1644 |
卖出 |
| 09:30:41 |
32.59 |
48 |
1692 |
卖出 |
| 09:30:44 |
32.59 |
8 |
1700 |
卖出 |
| 09:30:47 |
32.6 |
151 |
1851 |
买入 |
| 09:30:50 |
32.65 |
2 |
1853 |
买入 |
| 09:30:53 |
32.63 |
18 |
1871 |
卖出 |
| 09:30:56 |
32.65 |
8 |
1879 |
买入 |
| 09:30:59 |
32.7 |
4 |
1883 |
买入 |
| 09:31:02 |
32.69 |
7 |
1890 |
卖出 |
| 09:31:05 |
32.7 |
15 |
1905 |
买入 |
| 09:31:08 |
32.7 |
1 |
1906 |
买入 |
| 09:31:11 |
32.71 |
1 |
1907 |
买入 |
| 09:31:14 |
32.71 |
6 |
1913 |
卖出 |
| 09:31:17 |
32.71 |
4 |
1917 |
买入 |
| 09:31:20 |
32.71 |
15 |
1932 |
买入 |
| 09:31:23 |
32.71 |
11 |
1943 |
买入 |
| 09:31:26 |
32.71 |
10 |
1953 |
买入 |
| 09:31:32 |
32.73 |
11 |
1964 |
买入 |
| 09:31:38 |
32.78 |
28 |
1992 |
买入 |
| 09:31:41 |
32.78 |
29 |
2021 |
卖出 |
| 09:31:44 |
32.78 |
3 |
2024 |
卖出 |
| 09:31:47 |
32.76 |
1 |
2025 |
卖出 |
| 09:31:50 |
32.76 |
21 |
2046 |
卖出 |
| 09:31:53 |
32.8 |
86 |
2132 |
买入 |
| 09:31:56 |
32.79 |
20 |
2152 |
卖出 |
| 09:31:59 |
32.8 |
32 |
2184 |
买入 |
| 09:32:02 |
32.87 |
116 |
2300 |
买入 |
| 09:32:05 |
32.86 |
1 |
2301 |
卖出 |
| 09:32:08 |
32.85 |
1 |
2302 |
买入 |
| 09:32:11 |
32.86 |
32 |
2334 |
买入 |
| 09:32:17 |
32.8 |
37 |
2371 |
卖出 |
| 09:32:20 |
32.85 |
19 |
2390 |
买入 |
| 09:32:23 |
32.8 |
18 |
2408 |
卖出 |
| 09:32:29 |
32.79 |
31 |
2439 |
卖出 |
| 09:32:32 |
32.8 |
21 |
2460 |
买入 |
| 09:32:38 |
32.78 |
3 |
2463 |
卖出 |
| 09:32:41 |
32.78 |
5 |
2468 |
卖出 |
| 09:32:44 |
32.79 |
9 |
2477 |
买入 |
| 09:32:47 |
32.71 |
55 |
2532 |
卖出 |
| 09:32:50 |
32.8 |
23 |
2555 |
买入 |
| 09:32:53 |
32.78 |
40 |
2595 |
卖出 |
| 09:32:56 |
32.71 |
8 |
2603 |
卖出 |
| 09:32:59 |
32.72 |
13 |
2616 |
买入 |
| 09:33:02 |
32.78 |
34 |
2650 |
买入 |
| 09:33:05 |
32.78 |
114 |
2764 |
买入 |
| 09:33:08 |
32.79 |
8 |
2772 |
买入 |
| 09:33:11 |
32.79 |
12 |
2784 |
卖出 |
| 09:33:14 |
32.79 |
15 |
2799 |
卖出 |
| 09:33:17 |
32.8 |
14 |
2813 |
买入 |
| 09:33:20 |
32.81 |
12 |
2825 |
买入 |
| 09:33:23 |
32.81 |
17 |
2842 |
卖出 |
| 09:33:26 |
32.8 |
37 |
2879 |
卖出 |
| 09:33:29 |
32.83 |
7 |
2886 |
买入 |
| 09:33:32 |
32.81 |
17 |
2903 |
卖出 |
| 09:33:35 |
32.84 |
83 |
2986 |
买入 |
| 09:33:38 |
32.81 |
26 |
3012 |
卖出 |
| 09:33:41 |
32.84 |
1 |
3013 |
买入 |
| 09:33:44 |
32.86 |
12 |
3025 |
买入 |
| 09:33:47 |
32.86 |
16 |
3041 |
卖出 |
| 09:33:53 |
32.87 |
7 |
3048 |
买入 |
| 09:33:56 |
32.86 |
33 |
3081 |
卖出 |
| 09:33:59 |
32.87 |
9 |
3090 |
买入 |
| 09:34:02 |
32.87 |
44 |
3134 |
买入 |
| 09:34:05 |
32.87 |
32 |
3166 |
卖出 |
| 09:34:08 |
32.9 |
8 |
3174 |
买入 |
| 09:34:11 |
32.88 |
10 |
3184 |
卖出 |
| 09:34:14 |
32.9 |
1 |
3185 |
买入 |
| 09:34:17 |
32.9 |
4 |
3189 |
买入 |
| 09:34:20 |
32.9 |
15 |
3204 |
买入 |
| 09:34:23 |
32.91 |
14 |
3218 |
买入 |
| 09:34:29 |
32.91 |
4 |
3222 |
买入 |
| 09:34:32 |
32.91 |
31 |
3253 |
买入 |
| 09:34:35 |
32.9 |
26 |
3279 |
卖出 |
| 09:34:38 |
32.9 |
17 |
3296 |
买入 |
| 09:34:41 |
32.88 |
2 |
3298 |
卖出 |
| 09:34:44 |
32.9 |
16 |
3314 |
买入 |
| 09:34:47 |
32.9 |
6 |
3320 |
买入 |
| 09:34:50 |
32.9 |
46 |
3366 |
买入 |
| 09:34:53 |
32.91 |
4 |
3370 |
买入 |
| 09:34:56 |
32.91 |
24 |
3394 |
买入 |
| 09:34:59 |
32.9 |
24 |
3418 |
卖出 |
| 09:35:02 |
32.91 |
26 |
3444 |
买入 |
| 09:35:05 |
32.92 |
29 |
3473 |
买入 |
| 09:35:08 |
32.94 |
20 |
3493 |
买入 |
| 09:35:11 |
32.97 |
35 |
3528 |
买入 |
| 09:35:14 |
32.91 |
61 |
3589 |
卖出 |
| 09:35:17 |
32.93 |
5 |
3594 |
卖出 |
| 09:35:20 |
32.93 |
2 |
3596 |
卖出 |
| 09:35:23 |
32.95 |
27 |
3623 |
买入 |
| 09:35:26 |
32.97 |
6 |
3629 |
买入 |
| 09:35:29 |
32.95 |
42 |
3671 |
卖出 |
| 09:35:32 |
32.97 |
45 |
3716 |
买入 |
| 09:35:35 |
32.97 |
7 |
3723 |
卖出 |
| 09:35:38 |
32.96 |
12 |
3735 |
卖出 |
| 09:35:41 |
32.98 |
22 |
3757 |
买入 |
| 09:35:47 |
32.97 |
25 |
3782 |
买入 |
| 09:35:50 |
32.97 |
48 |
3830 |
卖出 |
| 09:35:53 |
33 |
44 |
3874 |
买入 |
| 09:35:56 |
32.98 |
36 |
3910 |
卖出 |
| 09:35:59 |
32.98 |
15 |
3925 |
卖出 |
| 09:36:02 |
32.98 |
49 |
3974 |
买入 |
| 09:36:05 |
32.99 |
27 |
4001 |
买入 |
| 09:36:08 |
33 |
69 |
4070 |
买入 |
| 09:36:11 |
32.99 |
89 |
4159 |
卖出 |
| 09:36:14 |
32.98 |
20 |
4179 |
卖出 |
| 09:36:17 |
32.98 |
41 |
4220 |
卖出 |
| 09:36:20 |
32.99 |
24 |
4244 |
买入 |
| 09:36:23 |
32.95 |
231 |
4475 |
卖出 |
| 09:36:26 |
32.93 |
166 |
4641 |
卖出 |
| 09:36:29 |
32.93 |
44 |
4685 |
卖出 |
| 09:36:32 |
32.92 |
17 |
4702 |
买入 |
| 09:36:38 |
32.91 |
13 |
4715 |
卖出 |
| 09:36:41 |
32.9 |
9 |
4724 |
卖出 |
| 09:36:44 |
32.89 |
51 |
4775 |
卖出 |
| 09:36:47 |
32.88 |
2 |
4777 |
卖出 |
| 09:36:50 |
32.87 |
3 |
4780 |
卖出 |
| 09:36:53 |
32.86 |
4 |
4784 |
卖出 |
| 09:36:56 |
32.86 |
31 |
4815 |
卖出 |
| 09:36:59 |
32.86 |
24 |
4839 |
卖出 |
| 09:37:02 |
32.84 |
3 |
4842 |
卖出 |
| 09:37:05 |
32.82 |
19 |
4861 |
卖出 |
| 09:37:08 |
32.82 |
12 |
4873 |
买入 |
| 09:37:11 |
32.8 |
27 |
4900 |
卖出 |
| 09:37:17 |
32.82 |
5 |
4905 |
买入 |
| 09:37:20 |
32.8 |
1 |
4906 |
卖出 |
| 09:37:23 |
32.8 |
11 |
4917 |
卖出 |
| 09:37:26 |
32.79 |
25 |
4942 |
卖出 |
| 09:37:29 |
32.79 |
3 |
4945 |
卖出 |
| 09:37:32 |
32.77 |
22 |
4967 |
卖出 |
| 09:37:35 |
32.8 |
30 |
4997 |
买入 |
| 09:37:38 |
32.77 |
13 |
5010 |
卖出 |
| 09:37:41 |
32.76 |
11 |
5021 |
卖出 |
| 09:37:44 |
32.77 |
3 |
5024 |
买入 |
| 09:37:47 |
32.76 |
90 |
5114 |
卖出 |
| 09:37:50 |
32.75 |
16 |
5130 |
卖出 |
| 09:37:53 |
32.74 |
15 |
5145 |
卖出 |
| 09:37:56 |
32.77 |
77 |
5222 |
买入 |
| 09:37:59 |
32.77 |
2 |
5224 |
卖出 |
| 09:38:02 |
32.74 |
42 |
5266 |
卖出 |
| 09:38:05 |
32.77 |
4 |
5270 |
买入 |
| 09:38:08 |
32.77 |
19 |
5289 |
卖出 |
| 09:38:11 |
32.74 |
19 |
5308 |
卖出 |
| 09:38:14 |
32.77 |
4 |
5312 |
卖出 |
| 09:38:17 |
32.8 |
51 |
5363 |
买入 |
| 09:38:20 |
32.86 |
10 |
5373 |
买入 |
| 09:38:23 |
32.84 |
2 |
5375 |
买入 |
| 09:38:26 |
32.84 |
16 |
5391 |
买入 |
| 09:38:29 |
32.85 |
4 |
5395 |
买入 |
| 09:38:32 |
32.79 |
4 |
5399 |
卖出 |
| 09:38:35 |
32.82 |
23 |
5422 |
卖出 |
| 09:38:38 |
32.84 |
3 |
5425 |
买入 |
| 09:38:41 |
32.82 |
10 |
5435 |
卖出 |
| 09:38:47 |
32.83 |
4 |
5439 |
买入 |
| 09:38:50 |
32.86 |
1 |
5440 |
卖出 |
| 09:38:56 |
32.87 |
5 |
5445 |
买入 |
| 09:38:59 |
32.86 |
17 |
5462 |
卖出 |
| 09:39:02 |
32.82 |
33 |
5495 |
卖出 |
| 09:39:05 |
32.86 |
10 |
5505 |
买入 |
| 09:39:11 |
32.86 |
4 |
5509 |
买入 |
| 09:39:14 |
32.86 |
25 |
5534 |
买入 |
| 09:39:17 |
32.87 |
9 |
5543 |
卖出 |
| 09:39:20 |
32.88 |
5 |
5548 |
买入 |
| 09:39:23 |
32.88 |
6 |
5554 |
买入 |
| 09:39:26 |
32.86 |
52 |
5606 |
卖出 |
| 09:39:29 |
32.83 |
9 |
5615 |
卖出 |
| 09:39:32 |
32.83 |
2 |
5617 |
卖出 |
| 09:39:35 |
32.82 |
36 |
5653 |
卖出 |
| 09:39:38 |
32.8 |
1 |
5654 |
卖出 |
| 09:39:41 |
32.8 |
17 |
5671 |
卖出 |
| 09:39:44 |
32.8 |
4 |
5675 |
买入 |
| 09:39:47 |
32.8 |
33 |
5708 |
买入 |
| 09:39:50 |
32.77 |
39 |
5747 |
卖出 |
| 09:39:53 |
32.75 |
33 |
5780 |
卖出 |
| 09:39:56 |
32.75 |
3 |
5783 |
卖出 |
| 09:40:02 |
32.74 |
25 |
5808 |
卖出 |
| 09:40:05 |
32.75 |
21 |
5829 |
买入 |
| 09:40:08 |
32.73 |
31 |
5860 |
卖出 |
| 09:40:11 |
32.73 |
193 |
6053 |
卖出 |
| 09:40:14 |
32.71 |
19 |
6072 |
卖出 |
| 09:40:17 |
32.73 |
9 |
6081 |
买入 |
| 09:40:20 |
32.73 |
31 |
6112 |
买入 |
| 09:40:23 |
32.73 |
8 |
6120 |
买入 |
| 09:40:26 |
32.7 |
13 |
6133 |
卖出 |
| 09:40:32 |
32.7 |
54 |
6187 |
卖出 |
| 09:40:35 |
32.68 |
1 |
6188 |
卖出 |
| 09:40:38 |
32.68 |
18 |
6206 |
卖出 |
| 09:40:41 |
32.7 |
28 |
6234 |
买入 |
| 09:40:44 |
32.66 |
22 |
6256 |
卖出 |
| 09:40:47 |
32.65 |
1 |
6257 |
卖出 |
| 09:40:50 |
32.63 |
30 |
6287 |
卖出 |
| 09:40:53 |
32.6 |
16 |
6303 |
卖出 |
| 09:40:56 |
32.61 |
1 |
6304 |
买入 |
| 09:40:59 |
32.63 |
69 |
6373 |
买入 |
| 09:41:02 |
32.61 |
1 |
6374 |
卖出 |
| 09:41:05 |
32.63 |
74 |
6448 |
买入 |
| 09:41:08 |
32.63 |
10 |
6458 |
买入 |
| 09:41:11 |
32.63 |
49 |
6507 |
买入 |
| 09:41:14 |
32.6 |
2 |
6509 |
卖出 |
| 09:41:20 |
32.6 |
1 |
6510 |
卖出 |
| 09:41:26 |
32.7 |
167 |
6677 |
买入 |
| 09:41:29 |
32.74 |
94 |
6771 |
买入 |
| 09:41:32 |
32.68 |
66 |
6837 |
卖出 |
| 09:41:41 |
32.65 |
19 |
6856 |
卖出 |
| 09:41:47 |
32.66 |
8 |
6864 |
卖出 |
| 09:41:50 |
32.66 |
2 |
6866 |
卖出 |
| 09:41:53 |
32.75 |
90 |
6956 |
买入 |
| 09:41:56 |
32.68 |
1 |
6957 |
卖出 |
| 09:41:59 |
32.68 |
1 |
6958 |
卖出 |
| 09:42:02 |
32.66 |
3 |
6961 |
卖出 |
| 09:42:05 |
32.68 |
7 |
6968 |
买入 |
| 09:42:08 |
32.68 |
2 |
6970 |
卖出 |
| 09:42:11 |
32.68 |
10 |
6980 |
卖出 |
| 09:42:14 |
32.68 |
5 |
6985 |
卖出 |
| 09:42:17 |
32.68 |
1 |
6986 |
买入 |
| 09:42:20 |
32.68 |
2 |
6988 |
买入 |
| 09:42:23 |
32.66 |
14 |
7002 |
卖出 |
| 09:42:26 |
32.65 |
2 |
7004 |
卖出 |
| 09:42:32 |
32.66 |
13 |
7017 |
买入 |
| 09:42:35 |
32.74 |
101 |
7118 |
买入 |
| 09:42:38 |
32.73 |
1 |
7119 |
卖出 |
| 09:42:44 |
32.73 |
10 |
7129 |
买入 |
| 09:42:47 |
32.67 |
7 |
7136 |
卖出 |
| 09:42:53 |
32.67 |
2 |
7138 |
卖出 |
| 09:42:59 |
32.7 |
1 |
7139 |
卖出 |
| 09:43:02 |
32.67 |
4 |
7143 |
卖出 |
| 09:43:05 |
32.72 |
5 |
7148 |
买入 |
| 09:43:11 |
32.68 |
1 |
7149 |
买入 |
| 09:43:14 |
32.68 |
9 |
7158 |
卖出 |
| 09:43:17 |
32.73 |
13 |
7171 |
买入 |
| 09:43:23 |
32.67 |
1 |
7172 |
卖出 |
| 09:43:26 |
32.74 |
20 |
7192 |
买入 |
| 09:43:35 |
32.77 |
6 |
7198 |
买入 |
| 09:43:38 |
32.75 |
3 |
7201 |
卖出 |
| 09:43:41 |
32.75 |
12 |
7213 |
卖出 |
| 09:43:47 |
32.75 |
4 |
7217 |
卖出 |
| 09:43:50 |
32.78 |
2 |
7219 |
买入 |
| 09:43:53 |
32.78 |
11 |
7230 |
买入 |