金瑞矿业[600714]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.48 |
2 |
2 |
集合竞价 |
| 09:15:07 |
12.51 |
4 |
4 |
集合竞价 |
| 09:15:10 |
13 |
82 |
82 |
集合竞价 |
| 09:15:39 |
13 |
82 |
82 |
集合竞价 |
| 09:16:15 |
13 |
291 |
291 |
集合竞价 |
| 09:16:57 |
13 |
296 |
296 |
集合竞价 |
| 09:17:03 |
13 |
296 |
296 |
集合竞价 |
| 09:17:06 |
13 |
296 |
296 |
集合竞价 |
| 09:17:49 |
13 |
296 |
296 |
集合竞价 |
| 09:18:37 |
13 |
296 |
296 |
集合竞价 |
| 09:19:04 |
13 |
301 |
301 |
集合竞价 |
| 09:19:22 |
12.94 |
17 |
17 |
集合竞价 |
| 09:19:34 |
12.93 |
17 |
17 |
集合竞价 |
| 09:19:49 |
12.93 |
17 |
17 |
集合竞价 |
| 09:19:52 |
13 |
87 |
87 |
集合竞价 |
| 09:20:13 |
13 |
98 |
98 |
集合竞价 |
| 09:21:25 |
13 |
98 |
98 |
集合竞价 |
| 09:21:43 |
13 |
98 |
98 |
集合竞价 |
| 09:21:58 |
13 |
218 |
218 |
集合竞价 |
| 09:22:10 |
13 |
218 |
218 |
集合竞价 |
| 09:23:10 |
13 |
218 |
218 |
集合竞价 |
| 09:23:13 |
13 |
218 |
218 |
集合竞价 |
| 09:23:19 |
13 |
218 |
218 |
集合竞价 |
| 09:23:31 |
13 |
218 |
218 |
集合竞价 |
| 09:23:46 |
13 |
224 |
224 |
集合竞价 |
| 09:24:07 |
13 |
224 |
224 |
集合竞价 |
| 09:24:10 |
13 |
224 |
224 |
集合竞价 |
| 09:24:16 |
13 |
234 |
234 |
集合竞价 |
| 09:24:19 |
12.99 |
234 |
234 |
集合竞价 |
| 09:24:37 |
12.99 |
234 |
234 |
集合竞价 |
| 09:24:43 |
12.97 |
253 |
253 |
集合竞价 |
| 09:25:01 |
12.97 |
253 |
253 |
集合竞价 |
| 09:25:04 |
12.97 |
253 |
506 |
买入 |
| 09:30:01 |
12.89 |
17 |
523 |
卖出 |
| 09:30:04 |
12.86 |
7 |
530 |
买入 |
| 09:30:07 |
12.82 |
71 |
601 |
卖出 |
| 09:30:10 |
12.86 |
19 |
620 |
买入 |
| 09:30:13 |
12.84 |
57 |
677 |
卖出 |
| 09:30:16 |
12.82 |
33 |
710 |
卖出 |
| 09:30:19 |
12.78 |
105 |
815 |
卖出 |
| 09:30:22 |
12.78 |
35 |
850 |
卖出 |
| 09:30:25 |
12.79 |
26 |
876 |
买入 |
| 09:30:28 |
12.78 |
59 |
935 |
卖出 |
| 09:30:31 |
12.81 |
48 |
983 |
买入 |
| 09:30:34 |
12.81 |
46 |
1029 |
买入 |
| 09:30:37 |
12.81 |
64 |
1093 |
卖出 |
| 09:30:40 |
12.83 |
84 |
1177 |
买入 |
| 09:30:43 |
12.81 |
9 |
1186 |
卖出 |
| 09:30:46 |
12.79 |
36 |
1222 |
卖出 |
| 09:30:49 |
12.79 |
5 |
1227 |
卖出 |
| 09:30:52 |
12.85 |
24 |
1251 |
买入 |
| 09:30:55 |
12.79 |
37 |
1288 |
卖出 |
| 09:30:58 |
12.8 |
4 |
1292 |
买入 |
| 09:31:01 |
12.8 |
13 |
1305 |
卖出 |
| 09:31:04 |
12.79 |
31 |
1336 |
卖出 |
| 09:31:07 |
12.8 |
10 |
1346 |
买入 |
| 09:31:10 |
12.8 |
19 |
1365 |
卖出 |
| 09:31:13 |
12.79 |
64 |
1429 |
买入 |
| 09:31:16 |
12.77 |
13 |
1442 |
卖出 |
| 09:31:19 |
12.78 |
58 |
1500 |
买入 |
| 09:31:22 |
12.78 |
35 |
1535 |
卖出 |
| 09:31:25 |
12.73 |
4 |
1539 |
卖出 |
| 09:31:28 |
12.73 |
16 |
1555 |
卖出 |
| 09:31:31 |
12.76 |
31 |
1586 |
买入 |
| 09:31:34 |
12.72 |
39 |
1625 |
卖出 |
| 09:31:37 |
12.75 |
10 |
1635 |
买入 |
| 09:31:40 |
12.73 |
42 |
1677 |
卖出 |
| 09:31:43 |
12.73 |
45 |
1722 |
卖出 |
| 09:31:46 |
12.73 |
28 |
1750 |
卖出 |
| 09:31:49 |
12.73 |
33 |
1783 |
卖出 |
| 09:31:52 |
12.73 |
53 |
1836 |
买入 |
| 09:31:55 |
12.73 |
15 |
1851 |
买入 |
| 09:31:58 |
12.75 |
26 |
1877 |
卖出 |
| 09:32:01 |
12.72 |
3 |
1880 |
卖出 |
| 09:32:04 |
12.72 |
26 |
1906 |
卖出 |
| 09:32:07 |
12.71 |
19 |
1925 |
卖出 |
| 09:32:10 |
12.71 |
42 |
1967 |
卖出 |
| 09:32:13 |
12.71 |
12 |
1979 |
买入 |
| 09:32:16 |
12.7 |
31 |
2010 |
卖出 |
| 09:32:19 |
12.69 |
11 |
2021 |
卖出 |
| 09:32:22 |
12.69 |
2 |
2023 |
卖出 |
| 09:32:25 |
12.68 |
8 |
2031 |
卖出 |
| 09:32:28 |
12.69 |
12 |
2043 |
买入 |
| 09:32:31 |
12.68 |
19 |
2062 |
卖出 |
| 09:32:34 |
12.68 |
15 |
2077 |
卖出 |
| 09:32:37 |
12.67 |
1 |
2078 |
卖出 |
| 09:32:40 |
12.66 |
21 |
2099 |
卖出 |
| 09:32:43 |
12.66 |
3 |
2102 |
卖出 |
| 09:32:46 |
12.66 |
3 |
2105 |
买入 |
| 09:32:49 |
12.65 |
8 |
2113 |
买入 |
| 09:32:52 |
12.67 |
23 |
2136 |
买入 |
| 09:32:55 |
12.67 |
10 |
2146 |
卖出 |
| 09:32:58 |
12.66 |
10 |
2156 |
卖出 |
| 09:33:01 |
12.66 |
13 |
2169 |
买入 |
| 09:33:04 |
12.65 |
3 |
2172 |
买入 |
| 09:33:07 |
12.63 |
11 |
2183 |
卖出 |
| 09:33:10 |
12.61 |
12 |
2195 |
卖出 |
| 09:33:13 |
12.62 |
82 |
2277 |
买入 |
| 09:33:16 |
12.61 |
24 |
2301 |
卖出 |
| 09:33:19 |
12.6 |
86 |
2387 |
卖出 |
| 09:33:22 |
12.64 |
187 |
2574 |
买入 |
| 09:33:25 |
12.63 |
19 |
2593 |
卖出 |
| 09:33:28 |
12.66 |
6 |
2599 |
买入 |
| 09:33:31 |
12.66 |
2 |
2601 |
买入 |
| 09:33:37 |
12.66 |
13 |
2614 |
买入 |
| 09:33:40 |
12.63 |
19 |
2633 |
卖出 |
| 09:33:43 |
12.63 |
135 |
2768 |
卖出 |
| 09:33:46 |
12.63 |
122 |
2890 |
卖出 |
| 09:33:49 |
12.64 |
2 |
2892 |
买入 |
| 09:33:52 |
12.66 |
15 |
2907 |
买入 |
| 09:33:55 |
12.65 |
7 |
2914 |
卖出 |
| 09:33:58 |
12.65 |
2 |
2916 |
买入 |
| 09:34:04 |
12.65 |
6 |
2922 |
买入 |
| 09:34:07 |
12.65 |
1 |
2923 |
买入 |
| 09:34:10 |
12.65 |
22 |
2945 |
买入 |
| 09:34:13 |
12.65 |
42 |
2987 |
卖出 |
| 09:34:16 |
12.65 |
44 |
3031 |
卖出 |
| 09:34:19 |
12.63 |
16 |
3047 |
卖出 |
| 09:34:25 |
12.63 |
11 |
3058 |
卖出 |
| 09:34:28 |
12.63 |
20 |
3078 |
卖出 |
| 09:34:31 |
12.63 |
1 |
3079 |
卖出 |
| 09:34:34 |
12.62 |
10 |
3089 |
卖出 |
| 09:34:37 |
12.59 |
109 |
3198 |
卖出 |
| 09:34:40 |
12.59 |
23 |
3221 |
买入 |
| 09:34:43 |
12.59 |
2 |
3223 |
买入 |
| 09:34:46 |
12.59 |
5 |
3228 |
买入 |
| 09:34:49 |
12.59 |
11 |
3239 |
买入 |
| 09:34:52 |
12.58 |
13 |
3252 |
卖出 |
| 09:34:55 |
12.58 |
2 |
3254 |
买入 |
| 09:34:58 |
12.57 |
13 |
3267 |
卖出 |
| 09:35:01 |
12.58 |
15 |
3282 |
买入 |
| 09:35:04 |
12.58 |
6 |
3288 |
买入 |
| 09:35:07 |
12.57 |
52 |
3340 |
卖出 |
| 09:35:10 |
12.58 |
13 |
3353 |
买入 |
| 09:35:13 |
12.57 |
18 |
3371 |
卖出 |
| 09:35:16 |
12.57 |
11 |
3382 |
买入 |
| 09:35:19 |
12.56 |
59 |
3441 |
卖出 |
| 09:35:22 |
12.55 |
49 |
3490 |
卖出 |
| 09:35:25 |
12.52 |
6 |
3496 |
卖出 |
| 09:35:28 |
12.51 |
69 |
3565 |
卖出 |
| 09:35:31 |
12.5 |
94 |
3659 |
卖出 |
| 09:35:34 |
12.51 |
70 |
3729 |
买入 |
| 09:35:37 |
12.47 |
45 |
3774 |
卖出 |
| 09:35:40 |
12.48 |
22 |
3796 |
买入 |
| 09:35:43 |
12.47 |
4 |
3800 |
卖出 |
| 09:35:46 |
12.47 |
31 |
3831 |
卖出 |
| 09:35:49 |
12.47 |
33 |
3864 |
卖出 |
| 09:35:52 |
12.41 |
47 |
3911 |
卖出 |
| 09:35:55 |
12.47 |
11 |
3922 |
买入 |
| 09:35:58 |
12.47 |
44 |
3966 |
买入 |
| 09:36:01 |
12.49 |
3 |
3969 |
买入 |
| 09:36:04 |
12.47 |
7 |
3976 |
卖出 |
| 09:36:07 |
12.47 |
15 |
3991 |
卖出 |
| 09:36:10 |
12.46 |
9 |
4000 |
卖出 |
| 09:36:13 |
12.46 |
85 |
4085 |
买入 |
| 09:36:16 |
12.47 |
113 |
4198 |
买入 |
| 09:36:19 |
12.47 |
57 |
4255 |
买入 |
| 09:36:22 |
12.5 |
47 |
4302 |
买入 |
| 09:36:25 |
12.48 |
2 |
4304 |
卖出 |
| 09:36:28 |
12.49 |
1 |
4305 |
卖出 |
| 09:36:31 |
12.47 |
56 |
4361 |
卖出 |
| 09:36:34 |
12.48 |
48 |
4409 |
买入 |
| 09:36:37 |
12.46 |
27 |
4436 |
卖出 |
| 09:36:43 |
12.48 |
5 |
4441 |
买入 |
| 09:36:46 |
12.52 |
12 |
4453 |
买入 |
| 09:36:49 |
12.52 |
31 |
4484 |
买入 |
| 09:36:52 |
12.48 |
26 |
4510 |
卖出 |
| 09:36:55 |
12.52 |
7 |
4517 |
买入 |
| 09:36:58 |
12.52 |
2 |
4519 |
卖出 |
| 09:37:01 |
12.54 |
3 |
4522 |
买入 |
| 09:37:04 |
12.54 |
9 |
4531 |
买入 |
| 09:37:07 |
12.53 |
4 |
4535 |
卖出 |
| 09:37:13 |
12.54 |
10 |
4545 |
卖出 |
| 09:37:16 |
12.54 |
1 |
4546 |
买入 |
| 09:37:19 |
12.56 |
1 |
4547 |
买入 |
| 09:37:25 |
12.56 |
15 |
4562 |
买入 |
| 09:37:28 |
12.62 |
3 |
4565 |
买入 |
| 09:37:31 |
12.6 |
95 |
4660 |
买入 |
| 09:37:34 |
12.56 |
1 |
4661 |
卖出 |
| 09:37:37 |
12.59 |
1 |
4662 |
买入 |
| 09:37:40 |
12.57 |
4 |
4666 |
卖出 |
| 09:37:43 |
12.59 |
4 |
4670 |
买入 |
| 09:37:46 |
12.59 |
5 |
4675 |
买入 |
| 09:37:49 |
12.6 |
114 |
4789 |
买入 |
| 09:37:55 |
12.61 |
3 |
4792 |
卖出 |
| 09:37:58 |
12.61 |
2 |
4794 |
买入 |
| 09:38:01 |
12.62 |
3 |
4797 |
买入 |
| 09:38:04 |
12.61 |
1 |
4798 |
卖出 |
| 09:38:07 |
12.6 |
23 |
4821 |
卖出 |
| 09:38:10 |
12.6 |
10 |
4831 |
卖出 |
| 09:38:13 |
12.65 |
117 |
4948 |
买入 |
| 09:38:16 |
12.61 |
2 |
4950 |
卖出 |
| 09:38:19 |
12.6 |
9 |
4959 |
卖出 |
| 09:38:22 |
12.61 |
4 |
4963 |
买入 |
| 09:38:25 |
12.6 |
17 |
4980 |
卖出 |
| 09:38:28 |
12.6 |
21 |
5001 |
卖出 |
| 09:38:31 |
12.59 |
61 |
5062 |
卖出 |
| 09:38:34 |
12.57 |
3 |
5065 |
卖出 |
| 09:38:37 |
12.57 |
2 |
5067 |
卖出 |
| 09:38:40 |
12.56 |
25 |
5092 |
卖出 |
| 09:38:43 |
12.55 |
2 |
5094 |
卖出 |
| 09:38:46 |
12.55 |
13 |
5107 |
卖出 |
| 09:38:49 |
12.54 |
51 |
5158 |
卖出 |
| 09:38:52 |
12.54 |
6 |
5164 |
卖出 |
| 09:38:55 |
12.54 |
6 |
5170 |
买入 |
| 09:38:58 |
12.54 |
20 |
5190 |
卖出 |
| 09:39:01 |
12.58 |
6 |
5196 |
买入 |
| 09:39:04 |
12.56 |
2 |
5198 |
卖出 |
| 09:39:13 |
12.56 |
4 |
5202 |
卖出 |
| 09:39:16 |
12.56 |
5 |
5207 |
卖出 |
| 09:39:19 |
12.59 |
7 |
5214 |
买入 |
| 09:39:22 |
12.59 |
31 |
5245 |
卖出 |
| 09:39:25 |
12.58 |
1 |
5246 |
买入 |
| 09:39:28 |
12.57 |
71 |
5317 |
卖出 |
| 09:39:31 |
12.58 |
4 |
5321 |
买入 |
| 09:39:34 |
12.59 |
2 |
5323 |
买入 |
| 09:39:46 |
12.6 |
6 |
5329 |
买入 |
| 09:39:49 |
12.6 |
7 |
5336 |
买入 |
| 09:39:52 |
12.62 |
17 |
5353 |
买入 |
| 09:39:55 |
12.6 |
29 |
5382 |
卖出 |
| 09:39:58 |
12.6 |
22 |
5404 |
卖出 |
| 09:40:01 |
12.59 |
166 |
5570 |
卖出 |
| 09:40:04 |
12.58 |
10 |
5580 |
卖出 |
| 09:40:07 |
12.58 |
25 |
5605 |
买入 |
| 09:40:10 |
12.57 |
43 |
5648 |
卖出 |
| 09:40:13 |
12.57 |
1 |
5649 |
卖出 |
| 09:40:16 |
12.57 |
1 |
5650 |
买入 |
| 09:40:19 |
12.56 |
35 |
5685 |
卖出 |
| 09:40:22 |
12.56 |
35 |
5720 |
卖出 |
| 09:40:25 |
12.55 |
46 |
5766 |
卖出 |
| 09:40:28 |
12.55 |
11 |
5777 |
卖出 |
| 09:40:31 |
12.55 |
16 |
5793 |
卖出 |
| 09:40:34 |
12.54 |
56 |
5849 |
卖出 |
| 09:40:37 |
12.53 |
90 |
5939 |
卖出 |
| 09:40:40 |
12.55 |
34 |
5973 |
买入 |
| 09:40:46 |
12.54 |
5 |
5978 |
买入 |
| 09:40:52 |
12.55 |
3 |
5981 |
买入 |
| 09:40:55 |
12.55 |
3 |
5984 |
买入 |
| 09:41:01 |
12.54 |
108 |
6092 |
卖出 |
| 09:41:13 |
12.48 |
128 |
6220 |
卖出 |
| 09:41:16 |
12.47 |
9 |
6229 |
卖出 |
| 09:41:19 |
12.49 |
15 |
6244 |
买入 |
| 09:41:22 |
12.49 |
59 |
6303 |
卖出 |
| 09:41:25 |
12.49 |
13 |
6316 |
卖出 |
| 09:41:34 |
12.52 |
1 |
6317 |
买入 |
| 09:41:43 |
12.5 |
9 |
6326 |
卖出 |
| 09:41:52 |
12.52 |
9 |
6335 |
买入 |
| 09:41:55 |
12.52 |
6 |
6341 |
买入 |
| 09:42:01 |
12.52 |
19 |
6360 |
卖出 |
| 09:42:04 |
12.55 |
37 |
6397 |
买入 |
| 09:42:07 |
12.52 |
16 |
6413 |
卖出 |
| 09:42:10 |
12.52 |
14 |
6427 |
卖出 |
| 09:42:13 |
12.51 |
4 |
6431 |
卖出 |
| 09:42:16 |
12.5 |
32 |
6463 |
卖出 |
| 09:42:19 |
12.52 |
68 |
6531 |
买入 |
| 09:42:25 |
12.49 |
1 |
6532 |
卖出 |
| 09:42:28 |
12.49 |
1 |
6533 |
卖出 |
| 09:42:31 |
12.49 |
2 |
6535 |
卖出 |
| 09:42:34 |
12.52 |
3 |
6538 |
买入 |
| 09:42:43 |
12.52 |
3 |
6541 |
买入 |
| 09:42:46 |
12.54 |
21 |
6562 |
买入 |
| 09:42:49 |
12.53 |
6 |
6568 |
卖出 |
| 09:42:52 |
12.57 |
3 |
6571 |
买入 |
| 09:42:55 |
12.57 |
3 |
6574 |
买入 |
| 09:43:01 |
12.52 |
2 |
6576 |
卖出 |
| 09:43:04 |
12.56 |
7 |
6583 |
买入 |
| 09:43:07 |
12.52 |
8 |
6591 |
卖出 |
| 09:43:10 |
12.57 |
7 |
6598 |
买入 |
| 09:43:13 |
12.54 |
4 |
6602 |
卖出 |
| 09:43:16 |
12.54 |
8 |
6610 |
卖出 |
| 09:43:19 |
12.54 |
3 |
6613 |
卖出 |
| 09:43:22 |
12.54 |
2 |
6615 |
买入 |
| 09:43:31 |
12.53 |
148 |
6763 |
卖出 |
| 09:43:37 |
12.57 |
2 |
6765 |
买入 |
| 09:43:40 |
12.56 |
1 |
6766 |
买入 |
| 09:43:43 |
12.55 |
1 |
6767 |
买入 |
| 09:43:46 |
12.55 |
1 |
6768 |
买入 |
| 09:43:49 |
12.55 |
12 |
6780 |
买入 |
| 09:43:52 |
12.54 |
3 |
6783 |
卖出 |
| 09:44:01 |
12.54 |
7 |
6790 |
卖出 |
| 09:44:04 |
12.54 |
15 |
6805 |
买入 |
| 09:44:16 |
12.56 |
4 |
6809 |
买入 |
| 09:44:22 |
12.56 |
1 |
6810 |
买入 |
| 09:44:25 |
12.55 |
3 |
6813 |
卖出 |
| 09:44:31 |
12.55 |
1 |
6814 |
卖出 |
| 09:44:34 |
12.55 |
1 |
6815 |
买入 |
| 09:44:40 |
12.52 |
75 |
6890 |
卖出 |
| 09:44:43 |
12.52 |
7 |
6897 |
卖出 |
| 09:44:46 |
12.52 |
3 |
6900 |
卖出 |
| 09:44:49 |
12.52 |
63 |
6963 |
卖出 |
| 09:44:52 |
12.52 |
151 |
7114 |
卖出 |
| 09:44:58 |
12.52 |
5 |
7119 |
买入 |
| 09:45:01 |
12.5 |
14 |
7133 |
卖出 |
| 09:45:07 |
12.5 |
20 |
7153 |
卖出 |
| 09:45:10 |
12.52 |
10 |
7163 |
买入 |
| 09:45:16 |
12.5 |
14 |
7177 |
卖出 |
| 09:45:19 |
12.49 |
17 |
7194 |
卖出 |
| 09:45:22 |
12.52 |
20 |
7214 |
买入 |
| 09:45:43 |
12.52 |
12 |
7226 |
买入 |
| 09:45:46 |
12.53 |
4 |
7230 |
买入 |