山东黄金[600547]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
19.16 |
38 |
38 |
集合竞价 |
| 09:15:04 |
18.97 |
193 |
193 |
集合竞价 |
| 09:15:07 |
19.13 |
252 |
252 |
集合竞价 |
| 09:15:10 |
19.13 |
252 |
252 |
集合竞价 |
| 09:15:16 |
19.13 |
252 |
252 |
集合竞价 |
| 09:15:31 |
19.13 |
252 |
252 |
集合竞价 |
| 09:15:40 |
19.13 |
258 |
258 |
集合竞价 |
| 09:15:43 |
19.15 |
258 |
258 |
集合竞价 |
| 09:16:01 |
19.15 |
252 |
252 |
集合竞价 |
| 09:16:13 |
19.15 |
252 |
252 |
集合竞价 |
| 09:16:16 |
19.15 |
261 |
261 |
集合竞价 |
| 09:16:22 |
19.15 |
261 |
261 |
集合竞价 |
| 09:16:28 |
19.15 |
261 |
261 |
集合竞价 |
| 09:16:37 |
19.15 |
267 |
267 |
集合竞价 |
| 09:16:43 |
19.15 |
267 |
267 |
集合竞价 |
| 09:16:46 |
19.15 |
267 |
267 |
集合竞价 |
| 09:17:04 |
19.15 |
267 |
267 |
集合竞价 |
| 09:17:07 |
19.15 |
267 |
267 |
集合竞价 |
| 09:17:10 |
19.15 |
268 |
268 |
集合竞价 |
| 09:17:13 |
19.15 |
278 |
278 |
集合竞价 |
| 09:17:16 |
19.15 |
278 |
278 |
集合竞价 |
| 09:17:25 |
19.15 |
306 |
306 |
集合竞价 |
| 09:17:34 |
19.15 |
326 |
326 |
集合竞价 |
| 09:17:37 |
19.15 |
327 |
327 |
集合竞价 |
| 09:17:49 |
19.15 |
330 |
330 |
集合竞价 |
| 09:17:52 |
19.15 |
338 |
338 |
集合竞价 |
| 09:18:01 |
19.15 |
338 |
338 |
集合竞价 |
| 09:18:07 |
19.15 |
339 |
339 |
集合竞价 |
| 09:18:10 |
19.15 |
339 |
339 |
集合竞价 |
| 09:18:31 |
19.15 |
339 |
339 |
集合竞价 |
| 09:18:34 |
19.15 |
359 |
359 |
集合竞价 |
| 09:18:40 |
19.15 |
359 |
359 |
集合竞价 |
| 09:18:46 |
19.14 |
361 |
361 |
集合竞价 |
| 09:18:58 |
19.14 |
361 |
361 |
集合竞价 |
| 09:19:04 |
19.14 |
362 |
362 |
集合竞价 |
| 09:19:07 |
19.14 |
362 |
362 |
集合竞价 |
| 09:19:13 |
19.14 |
359 |
359 |
集合竞价 |
| 09:19:19 |
19.14 |
359 |
359 |
集合竞价 |
| 09:19:25 |
19.14 |
359 |
359 |
集合竞价 |
| 09:19:28 |
19.13 |
360 |
360 |
集合竞价 |
| 09:19:31 |
19.13 |
360 |
360 |
集合竞价 |
| 09:19:37 |
19.13 |
360 |
360 |
集合竞价 |
| 09:19:40 |
19.13 |
365 |
365 |
集合竞价 |
| 09:19:43 |
19.13 |
382 |
382 |
集合竞价 |
| 09:19:46 |
19.13 |
392 |
392 |
集合竞价 |
| 09:19:49 |
19.13 |
392 |
392 |
集合竞价 |
| 09:19:55 |
19.13 |
397 |
397 |
集合竞价 |
| 09:19:58 |
19.13 |
421 |
421 |
集合竞价 |
| 09:20:01 |
19.14 |
423 |
423 |
集合竞价 |
| 09:20:04 |
19.14 |
461 |
461 |
集合竞价 |
| 09:20:07 |
19.14 |
464 |
464 |
集合竞价 |
| 09:20:13 |
19.14 |
464 |
464 |
集合竞价 |
| 09:20:16 |
19.14 |
464 |
464 |
集合竞价 |
| 09:20:19 |
19.13 |
485 |
485 |
集合竞价 |
| 09:20:22 |
19.13 |
485 |
485 |
集合竞价 |
| 09:20:25 |
19.13 |
485 |
485 |
集合竞价 |
| 09:20:34 |
19.13 |
485 |
485 |
集合竞价 |
| 09:20:40 |
19.14 |
487 |
487 |
集合竞价 |
| 09:20:43 |
19.13 |
488 |
488 |
集合竞价 |
| 09:20:52 |
19.13 |
497 |
497 |
集合竞价 |
| 09:20:55 |
19.13 |
502 |
502 |
集合竞价 |
| 09:20:58 |
19.13 |
502 |
502 |
集合竞价 |
| 09:21:01 |
19.13 |
555 |
555 |
集合竞价 |
| 09:21:04 |
19.13 |
557 |
557 |
集合竞价 |
| 09:21:07 |
19.13 |
563 |
563 |
集合竞价 |
| 09:21:10 |
19.13 |
568 |
568 |
集合竞价 |
| 09:21:13 |
19.13 |
575 |
575 |
集合竞价 |
| 09:21:22 |
19.13 |
575 |
575 |
集合竞价 |
| 09:21:31 |
19.12 |
578 |
578 |
集合竞价 |
| 09:21:40 |
19.12 |
588 |
588 |
集合竞价 |
| 09:21:43 |
19.12 |
594 |
594 |
集合竞价 |
| 09:21:46 |
19.12 |
595 |
595 |
集合竞价 |
| 09:21:49 |
19.11 |
595 |
595 |
集合竞价 |
| 09:21:52 |
19.14 |
908 |
908 |
集合竞价 |
| 09:21:55 |
19.14 |
911 |
911 |
集合竞价 |
| 09:21:58 |
19.14 |
923 |
923 |
集合竞价 |
| 09:22:01 |
19.14 |
923 |
923 |
集合竞价 |
| 09:22:10 |
19.14 |
924 |
924 |
集合竞价 |
| 09:22:16 |
19.14 |
927 |
927 |
集合竞价 |
| 09:22:19 |
19.14 |
928 |
928 |
集合竞价 |
| 09:22:22 |
19.14 |
938 |
938 |
集合竞价 |
| 09:22:28 |
19.13 |
956 |
956 |
集合竞价 |
| 09:22:31 |
19.13 |
966 |
966 |
集合竞价 |
| 09:22:34 |
19.13 |
993 |
993 |
集合竞价 |
| 09:22:37 |
19.13 |
1021 |
1021 |
集合竞价 |
| 09:22:40 |
19.13 |
1048 |
1048 |
集合竞价 |
| 09:22:43 |
19.13 |
1058 |
1058 |
集合竞价 |
| 09:22:49 |
19.12 |
1076 |
1076 |
集合竞价 |
| 09:22:52 |
19.12 |
1076 |
1076 |
集合竞价 |
| 09:23:04 |
19.12 |
1081 |
1081 |
集合竞价 |
| 09:23:07 |
19.11 |
1082 |
1082 |
集合竞价 |
| 09:23:10 |
19.1 |
1111 |
1111 |
集合竞价 |
| 09:23:22 |
19.1 |
1111 |
1111 |
集合竞价 |
| 09:23:28 |
19.1 |
1122 |
1122 |
集合竞价 |
| 09:23:31 |
19.1 |
1141 |
1141 |
集合竞价 |
| 09:23:34 |
19.1 |
1141 |
1141 |
集合竞价 |
| 09:23:37 |
19.1 |
1141 |
1141 |
集合竞价 |
| 09:23:40 |
19.1 |
1150 |
1150 |
集合竞价 |
| 09:23:43 |
19.1 |
1254 |
1254 |
集合竞价 |
| 09:23:46 |
19.1 |
1255 |
1255 |
集合竞价 |
| 09:23:49 |
19.1 |
1276 |
1276 |
集合竞价 |
| 09:23:52 |
19.07 |
1279 |
1279 |
集合竞价 |
| 09:23:55 |
19.06 |
1296 |
1296 |
集合竞价 |
| 09:23:58 |
19.05 |
1296 |
1296 |
集合竞价 |
| 09:24:04 |
19.05 |
1305 |
1305 |
集合竞价 |
| 09:24:07 |
19.05 |
1536 |
1536 |
集合竞价 |
| 09:24:10 |
19 |
1677 |
1677 |
集合竞价 |
| 09:24:13 |
19 |
1690 |
1690 |
集合竞价 |
| 09:24:16 |
19 |
1743 |
1743 |
集合竞价 |
| 09:24:19 |
19 |
1744 |
1744 |
集合竞价 |
| 09:24:22 |
19.04 |
2110 |
2110 |
集合竞价 |
| 09:24:25 |
19.04 |
2115 |
2115 |
集合竞价 |
| 09:24:28 |
19.03 |
2160 |
2160 |
集合竞价 |
| 09:24:31 |
19.03 |
2190 |
2190 |
集合竞价 |
| 09:24:34 |
19.01 |
2239 |
2239 |
集合竞价 |
| 09:24:37 |
19.01 |
2244 |
2244 |
集合竞价 |
| 09:24:40 |
19.01 |
2246 |
2246 |
集合竞价 |
| 09:24:43 |
19 |
2317 |
2317 |
集合竞价 |
| 09:24:46 |
19 |
2546 |
2546 |
集合竞价 |
| 09:24:49 |
19 |
2553 |
2553 |
集合竞价 |
| 09:24:52 |
19 |
2701 |
2701 |
集合竞价 |
| 09:24:55 |
19 |
2742 |
2742 |
集合竞价 |
| 09:24:58 |
18.99 |
2758 |
2758 |
集合竞价 |
| 09:25:04 |
18.99 |
2759 |
5517 |
买入 |
| 09:30:02 |
18.93 |
431 |
5948 |
卖出 |
| 09:30:05 |
18.87 |
770 |
6718 |
卖出 |
| 09:30:08 |
18.94 |
1520 |
8238 |
买入 |
| 09:30:11 |
18.92 |
545 |
8783 |
卖出 |
| 09:30:14 |
18.98 |
593 |
9376 |
买入 |
| 09:30:17 |
18.95 |
436 |
9812 |
卖出 |
| 09:30:20 |
18.95 |
434 |
10246 |
买入 |
| 09:30:23 |
18.97 |
314 |
10560 |
买入 |
| 09:30:26 |
18.99 |
1528 |
12088 |
买入 |
| 09:30:29 |
19 |
566 |
12654 |
买入 |
| 09:30:32 |
19 |
953 |
13607 |
买入 |
| 09:30:35 |
19.05 |
972 |
14579 |
买入 |
| 09:30:38 |
19 |
269 |
14848 |
卖出 |
| 09:30:41 |
18.97 |
612 |
15460 |
卖出 |
| 09:30:44 |
19 |
440 |
15900 |
买入 |
| 09:30:47 |
19 |
49 |
15949 |
卖出 |
| 09:30:50 |
18.9 |
582 |
16531 |
卖出 |
| 09:30:53 |
18.99 |
254 |
16785 |
买入 |
| 09:30:56 |
18.98 |
57 |
16842 |
买入 |
| 09:30:59 |
18.95 |
108 |
16950 |
卖出 |
| 09:31:02 |
18.94 |
204 |
17154 |
卖出 |
| 09:31:05 |
18.95 |
141 |
17295 |
买入 |
| 09:31:08 |
18.95 |
145 |
17440 |
买入 |
| 09:31:11 |
18.94 |
224 |
17664 |
卖出 |
| 09:31:14 |
18.95 |
250 |
17914 |
买入 |
| 09:31:17 |
18.95 |
47 |
17961 |
买入 |
| 09:31:20 |
18.97 |
301 |
18262 |
买入 |
| 09:31:23 |
18.99 |
226 |
18488 |
买入 |
| 09:31:26 |
19 |
388 |
18876 |
买入 |
| 09:31:29 |
19.03 |
98 |
18974 |
买入 |
| 09:31:32 |
19.01 |
1776 |
20750 |
卖出 |
| 09:31:35 |
18.94 |
185 |
20935 |
卖出 |
| 09:31:38 |
18.97 |
84 |
21019 |
买入 |
| 09:31:41 |
19 |
399 |
21418 |
买入 |
| 09:31:44 |
18.98 |
68 |
21486 |
卖出 |
| 09:31:47 |
18.96 |
178 |
21664 |
卖出 |
| 09:31:50 |
19 |
62 |
21726 |
买入 |
| 09:31:53 |
18.98 |
304 |
22030 |
卖出 |
| 09:31:56 |
19 |
156 |
22186 |
卖出 |
| 09:31:59 |
18.99 |
68 |
22254 |
卖出 |
| 09:32:02 |
18.98 |
170 |
22424 |
卖出 |
| 09:32:05 |
18.9 |
933 |
23357 |
卖出 |
| 09:32:08 |
18.9 |
928 |
24285 |
买入 |
| 09:32:11 |
19 |
829 |
25114 |
买入 |
| 09:32:14 |
18.89 |
570 |
25684 |
卖出 |
| 09:32:17 |
18.98 |
28 |
25712 |
买入 |
| 09:32:20 |
18.97 |
42 |
25754 |
卖出 |
| 09:32:23 |
18.97 |
139 |
25893 |
买入 |
| 09:32:26 |
18.96 |
148 |
26041 |
卖出 |
| 09:32:29 |
18.95 |
79 |
26120 |
卖出 |
| 09:32:32 |
18.91 |
187 |
26307 |
卖出 |
| 09:32:35 |
18.9 |
166 |
26473 |
卖出 |
| 09:32:38 |
18.91 |
128 |
26601 |
卖出 |
| 09:32:41 |
18.9 |
302 |
26903 |
卖出 |
| 09:32:44 |
18.91 |
224 |
27127 |
买入 |
| 09:32:47 |
18.9 |
428 |
27555 |
卖出 |
| 09:32:50 |
18.88 |
282 |
27837 |
卖出 |
| 09:32:53 |
18.91 |
144 |
27981 |
买入 |
| 09:32:56 |
18.89 |
161 |
28142 |
卖出 |
| 09:32:59 |
18.88 |
123 |
28265 |
卖出 |
| 09:33:02 |
18.88 |
458 |
28723 |
卖出 |
| 09:33:05 |
18.88 |
347 |
29070 |
卖出 |
| 09:33:08 |
18.88 |
354 |
29424 |
卖出 |
| 09:33:11 |
18.88 |
355 |
29779 |
卖出 |
| 09:33:14 |
18.91 |
102 |
29881 |
买入 |
| 09:33:17 |
18.92 |
416 |
30297 |
买入 |
| 09:33:20 |
18.88 |
344 |
30641 |
卖出 |
| 09:33:23 |
18.89 |
232 |
30873 |
买入 |
| 09:33:26 |
18.89 |
72 |
30945 |
买入 |
| 09:33:29 |
18.9 |
230 |
31175 |
买入 |
| 09:33:32 |
18.88 |
96 |
31271 |
卖出 |
| 09:33:35 |
18.88 |
70 |
31341 |
买入 |
| 09:33:38 |
18.88 |
157 |
31498 |
卖出 |
| 09:33:41 |
18.87 |
141 |
31639 |
卖出 |
| 09:33:44 |
18.87 |
190 |
31829 |
卖出 |
| 09:33:47 |
18.85 |
1114 |
32943 |
卖出 |
| 09:33:50 |
18.85 |
209 |
33152 |
买入 |
| 09:33:53 |
18.83 |
381 |
33533 |
卖出 |
| 09:33:56 |
18.83 |
105 |
33638 |
买入 |
| 09:33:59 |
18.84 |
328 |
33966 |
买入 |
| 09:34:02 |
18.84 |
188 |
34154 |
卖出 |
| 09:34:05 |
18.84 |
269 |
34423 |
卖出 |
| 09:34:08 |
18.85 |
1094 |
35517 |
买入 |
| 09:34:11 |
18.84 |
122 |
35639 |
卖出 |
| 09:34:14 |
18.84 |
35 |
35674 |
卖出 |
| 09:34:17 |
18.84 |
178 |
35852 |
买入 |
| 09:34:20 |
18.86 |
641 |
36493 |
买入 |
| 09:34:23 |
18.84 |
284 |
36777 |
卖出 |
| 09:34:26 |
18.84 |
919 |
37696 |
卖出 |
| 09:34:29 |
18.84 |
141 |
37837 |
买入 |
| 09:34:32 |
18.83 |
352 |
38189 |
卖出 |
| 09:34:35 |
18.88 |
1358 |
39547 |
买入 |
| 09:34:38 |
18.89 |
482 |
40029 |
买入 |
| 09:34:41 |
18.89 |
71 |
40100 |
卖出 |
| 09:34:44 |
18.9 |
442 |
40542 |
买入 |
| 09:34:47 |
18.88 |
98 |
40640 |
卖出 |
| 09:34:50 |
18.93 |
102 |
40742 |
买入 |
| 09:34:53 |
18.93 |
52 |
40794 |
卖出 |
| 09:34:56 |
18.93 |
96 |
40890 |
买入 |
| 09:34:59 |
18.9 |
42 |
40932 |
卖出 |
| 09:35:02 |
18.93 |
48 |
40980 |
买入 |
| 09:35:05 |
18.91 |
157 |
41137 |
卖出 |
| 09:35:08 |
18.93 |
66 |
41203 |
买入 |
| 09:35:11 |
18.93 |
358 |
41561 |
买入 |
| 09:35:14 |
18.95 |
673 |
42234 |
买入 |
| 09:35:17 |
18.94 |
188 |
42422 |
卖出 |
| 09:35:20 |
18.93 |
109 |
42531 |
卖出 |
| 09:35:23 |
18.94 |
180 |
42711 |
买入 |
| 09:35:26 |
18.95 |
85 |
42796 |
买入 |
| 09:35:29 |
18.94 |
128 |
42924 |
卖出 |
| 09:35:32 |
18.95 |
58 |
42982 |
买入 |
| 09:35:35 |
18.95 |
152 |
43134 |
卖出 |
| 09:35:38 |
18.93 |
3 |
43137 |
卖出 |
| 09:35:41 |
18.98 |
54 |
43191 |
买入 |
| 09:35:44 |
18.95 |
141 |
43332 |
卖出 |
| 09:35:47 |
18.98 |
110 |
43442 |
买入 |
| 09:35:50 |
18.94 |
48 |
43490 |
卖出 |
| 09:35:53 |
18.94 |
35 |
43525 |
卖出 |
| 09:35:56 |
18.95 |
55 |
43580 |
买入 |
| 09:35:59 |
18.95 |
105 |
43685 |
卖出 |
| 09:36:02 |
18.97 |
173 |
43858 |
买入 |
| 09:36:05 |
18.97 |
160 |
44018 |
卖出 |
| 09:36:08 |
18.97 |
78 |
44096 |
卖出 |
| 09:36:11 |
18.97 |
160 |
44256 |
卖出 |
| 09:36:14 |
18.99 |
103 |
44359 |
买入 |
| 09:36:17 |
18.98 |
127 |
44486 |
卖出 |
| 09:36:20 |
18.95 |
317 |
44803 |
卖出 |
| 09:36:23 |
18.97 |
203 |
45006 |
买入 |
| 09:36:26 |
18.97 |
68 |
45074 |
卖出 |
| 09:36:29 |
18.94 |
236 |
45310 |
卖出 |
| 09:36:32 |
18.94 |
78 |
45388 |
卖出 |
| 09:36:35 |
18.94 |
64 |
45452 |
买入 |
| 09:36:38 |
18.95 |
84 |
45536 |
买入 |
| 09:36:41 |
18.97 |
51 |
45587 |
买入 |
| 09:36:44 |
18.95 |
144 |
45731 |
卖出 |
| 09:36:47 |
18.94 |
19 |
45750 |
卖出 |
| 09:36:50 |
18.95 |
139 |
45889 |
买入 |
| 09:36:53 |
18.94 |
296 |
46185 |
卖出 |
| 09:36:56 |
18.94 |
125 |
46310 |
买入 |
| 09:36:59 |
18.95 |
20 |
46330 |
买入 |
| 09:37:02 |
18.94 |
95 |
46425 |
卖出 |
| 09:37:05 |
18.94 |
41 |
46466 |
买入 |
| 09:37:08 |
18.94 |
35 |
46501 |
买入 |
| 09:37:11 |
18.94 |
42 |
46543 |
买入 |
| 09:37:14 |
18.95 |
127 |
46670 |
买入 |
| 09:37:17 |
18.96 |
79 |
46749 |
买入 |
| 09:37:20 |
18.96 |
201 |
46950 |
买入 |
| 09:37:23 |
18.93 |
392 |
47342 |
卖出 |
| 09:37:26 |
18.98 |
282 |
47624 |
买入 |
| 09:37:29 |
18.96 |
126 |
47750 |
卖出 |
| 09:37:32 |
18.95 |
56 |
47806 |
卖出 |
| 09:37:35 |
18.98 |
143 |
47949 |
买入 |
| 09:37:38 |
18.98 |
20 |
47969 |
买入 |
| 09:37:41 |
18.98 |
16 |
47985 |
买入 |
| 09:37:44 |
18.98 |
220 |
48205 |
买入 |
| 09:37:47 |
18.97 |
227 |
48432 |
卖出 |
| 09:37:50 |
18.98 |
718 |
49150 |
买入 |
| 09:37:53 |
18.99 |
32 |
49182 |
买入 |
| 09:37:56 |
18.98 |
15 |
49197 |
卖出 |
| 09:37:59 |
19 |
438 |
49635 |
买入 |
| 09:38:02 |
18.98 |
96 |
49731 |
卖出 |
| 09:38:05 |
18.98 |
580 |
50311 |
买入 |
| 09:38:08 |
18.99 |
39 |
50350 |
买入 |
| 09:38:11 |
18.98 |
570 |
50920 |
卖出 |
| 09:38:14 |
18.99 |
93 |
51013 |
买入 |
| 09:38:17 |
19.01 |
95 |
51108 |
买入 |
| 09:38:20 |
19.03 |
70 |
51178 |
买入 |
| 09:38:23 |
19.03 |
75 |
51253 |
买入 |
| 09:38:26 |
19.05 |
48 |
51301 |
买入 |
| 09:38:29 |
19.05 |
35 |
51336 |
买入 |
| 09:38:32 |
19.06 |
55 |
51391 |
买入 |
| 09:38:35 |
19.05 |
98 |
51489 |
卖出 |
| 09:38:38 |
19.05 |
51 |
51540 |
卖出 |
| 09:38:41 |
19.06 |
98 |
51638 |
买入 |
| 09:38:44 |
19.08 |
253 |
51891 |
买入 |
| 09:38:47 |
19.08 |
228 |
52119 |
买入 |