紫金矿业[601899]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.7 |
6015 |
6015 |
集合竞价 |
| 09:15:05 |
11.96 |
16003 |
16003 |
集合竞价 |
| 09:15:08 |
11.76 |
16160 |
16160 |
集合竞价 |
| 09:15:11 |
11.76 |
16210 |
16210 |
集合竞价 |
| 09:15:14 |
11.73 |
16210 |
16210 |
集合竞价 |
| 09:15:17 |
11.34 |
6880 |
6880 |
集合竞价 |
| 09:15:26 |
11.34 |
6933 |
6933 |
集合竞价 |
| 09:15:29 |
11.34 |
6933 |
6933 |
集合竞价 |
| 09:15:32 |
11.35 |
7587 |
7587 |
集合竞价 |
| 09:15:35 |
11.07 |
3528 |
3528 |
集合竞价 |
| 09:15:38 |
11.07 |
3535 |
3535 |
集合竞价 |
| 09:15:41 |
11.07 |
3531 |
3531 |
集合竞价 |
| 09:15:44 |
11.07 |
3507 |
3507 |
集合竞价 |
| 09:15:47 |
11.07 |
3510 |
3510 |
集合竞价 |
| 09:15:53 |
11.07 |
3949 |
3949 |
集合竞价 |
| 09:15:56 |
11.07 |
3949 |
3949 |
集合竞价 |
| 09:15:59 |
11.07 |
3949 |
3949 |
集合竞价 |
| 09:16:02 |
11.08 |
3964 |
3964 |
集合竞价 |
| 09:16:05 |
11.09 |
3520 |
3520 |
集合竞价 |
| 09:16:11 |
11.09 |
3523 |
3523 |
集合竞价 |
| 09:16:17 |
11.09 |
3524 |
3524 |
集合竞价 |
| 09:16:20 |
11.08 |
3492 |
3492 |
集合竞价 |
| 09:16:23 |
11.08 |
3492 |
3492 |
集合竞价 |
| 09:16:26 |
11.07 |
3473 |
3473 |
集合竞价 |
| 09:16:29 |
11.07 |
3473 |
3473 |
集合竞价 |
| 09:16:32 |
11.07 |
3473 |
3473 |
集合竞价 |
| 09:16:35 |
11.07 |
3473 |
3473 |
集合竞价 |
| 09:16:38 |
11.07 |
3702 |
3702 |
集合竞价 |
| 09:16:41 |
11.07 |
3702 |
3702 |
集合竞价 |
| 09:16:44 |
11.07 |
3702 |
3702 |
集合竞价 |
| 09:16:47 |
11.07 |
3702 |
3702 |
集合竞价 |
| 09:16:50 |
11.07 |
3708 |
3708 |
集合竞价 |
| 09:16:53 |
11.07 |
3708 |
3708 |
集合竞价 |
| 09:16:59 |
11.07 |
3843 |
3843 |
集合竞价 |
| 09:17:02 |
11.07 |
3854 |
3854 |
集合竞价 |
| 09:17:05 |
11.07 |
4639 |
4639 |
集合竞价 |
| 09:17:08 |
11.07 |
4629 |
4629 |
集合竞价 |
| 09:17:11 |
11.07 |
4624 |
4624 |
集合竞价 |
| 09:17:14 |
11.07 |
4710 |
4710 |
集合竞价 |
| 09:17:17 |
11.07 |
4700 |
4700 |
集合竞价 |
| 09:17:20 |
11.07 |
4740 |
4740 |
集合竞价 |
| 09:17:26 |
11.07 |
4736 |
4736 |
集合竞价 |
| 09:17:29 |
11.07 |
4736 |
4736 |
集合竞价 |
| 09:17:32 |
11.07 |
4740 |
4740 |
集合竞价 |
| 09:17:35 |
11.07 |
4740 |
4740 |
集合竞价 |
| 09:17:38 |
11.07 |
4750 |
4750 |
集合竞价 |
| 09:17:41 |
11.07 |
4742 |
4742 |
集合竞价 |
| 09:17:44 |
11.07 |
4748 |
4748 |
集合竞价 |
| 09:17:47 |
11.07 |
4758 |
4758 |
集合竞价 |
| 09:17:50 |
11.07 |
4781 |
4781 |
集合竞价 |
| 09:17:53 |
11.07 |
4834 |
4834 |
集合竞价 |
| 09:17:56 |
11.07 |
4832 |
4832 |
集合竞价 |
| 09:17:59 |
11.07 |
4837 |
4837 |
集合竞价 |
| 09:18:02 |
11.07 |
4837 |
4837 |
集合竞价 |
| 09:18:05 |
11.07 |
4804 |
4804 |
集合竞价 |
| 09:18:08 |
11.07 |
4804 |
4804 |
集合竞价 |
| 09:18:11 |
11.07 |
4784 |
4784 |
集合竞价 |
| 09:18:14 |
11.07 |
4793 |
4793 |
集合竞价 |
| 09:18:17 |
11.07 |
4809 |
4809 |
集合竞价 |
| 09:18:20 |
11.07 |
4818 |
4818 |
集合竞价 |
| 09:18:23 |
11.07 |
4823 |
4823 |
集合竞价 |
| 09:18:26 |
11.07 |
5123 |
5123 |
集合竞价 |
| 09:18:29 |
11.07 |
5129 |
5129 |
集合竞价 |
| 09:18:32 |
11.07 |
5180 |
5180 |
集合竞价 |
| 09:18:35 |
11.07 |
5190 |
5190 |
集合竞价 |
| 09:18:38 |
11.07 |
5200 |
5200 |
集合竞价 |
| 09:18:41 |
11.07 |
5209 |
5209 |
集合竞价 |
| 09:18:44 |
11.07 |
5386 |
5386 |
集合竞价 |
| 09:18:47 |
11.07 |
5387 |
5387 |
集合竞价 |
| 09:18:50 |
11.07 |
5588 |
5588 |
集合竞价 |
| 09:18:53 |
11.07 |
5673 |
5673 |
集合竞价 |
| 09:18:56 |
11.07 |
5726 |
5726 |
集合竞价 |
| 09:18:59 |
11.07 |
5855 |
5855 |
集合竞价 |
| 09:19:02 |
11.07 |
5856 |
5856 |
集合竞价 |
| 09:19:05 |
11.07 |
5888 |
5888 |
集合竞价 |
| 09:19:08 |
11.07 |
5888 |
5888 |
集合竞价 |
| 09:19:11 |
11.07 |
5938 |
5938 |
集合竞价 |
| 09:19:14 |
11.07 |
5949 |
5949 |
集合竞价 |
| 09:19:17 |
11.07 |
5976 |
5976 |
集合竞价 |
| 09:19:20 |
11.07 |
6050 |
6050 |
集合竞价 |
| 09:19:23 |
11.07 |
6057 |
6057 |
集合竞价 |
| 09:19:26 |
11.07 |
6058 |
6058 |
集合竞价 |
| 09:19:29 |
11.07 |
6064 |
6064 |
集合竞价 |
| 09:19:38 |
11.07 |
6074 |
6074 |
集合竞价 |
| 09:19:41 |
11.07 |
6074 |
6074 |
集合竞价 |
| 09:19:44 |
11.07 |
6104 |
6104 |
集合竞价 |
| 09:19:47 |
11.07 |
6109 |
6109 |
集合竞价 |
| 09:19:50 |
11.07 |
6135 |
6135 |
集合竞价 |
| 09:19:53 |
11.07 |
6137 |
6137 |
集合竞价 |
| 09:19:56 |
11.07 |
6158 |
6158 |
集合竞价 |
| 09:19:59 |
11.07 |
6325 |
6325 |
集合竞价 |
| 09:20:02 |
11.07 |
6830 |
6830 |
集合竞价 |
| 09:20:05 |
11.07 |
7323 |
7323 |
集合竞价 |
| 09:20:08 |
11.07 |
7366 |
7366 |
集合竞价 |
| 09:20:11 |
11.07 |
7366 |
7366 |
集合竞价 |
| 09:20:14 |
11.07 |
7367 |
7367 |
集合竞价 |
| 09:20:17 |
11.07 |
7415 |
7415 |
集合竞价 |
| 09:20:20 |
11.07 |
7610 |
7610 |
集合竞价 |
| 09:20:23 |
11.07 |
7694 |
7694 |
集合竞价 |
| 09:20:26 |
11.07 |
8165 |
8165 |
集合竞价 |
| 09:20:29 |
11.07 |
8165 |
8165 |
集合竞价 |
| 09:20:32 |
11.07 |
8165 |
8165 |
集合竞价 |
| 09:20:38 |
11.07 |
8165 |
8165 |
集合竞价 |
| 09:20:41 |
11.07 |
8165 |
8165 |
集合竞价 |
| 09:20:44 |
11.07 |
8205 |
8205 |
集合竞价 |
| 09:20:47 |
11.07 |
8209 |
8209 |
集合竞价 |
| 09:20:50 |
11.07 |
8214 |
8214 |
集合竞价 |
| 09:20:53 |
11.07 |
8224 |
8224 |
集合竞价 |
| 09:20:56 |
11.07 |
8334 |
8334 |
集合竞价 |
| 09:20:59 |
11.07 |
8340 |
8340 |
集合竞价 |
| 09:21:02 |
11.07 |
8529 |
8529 |
集合竞价 |
| 09:21:05 |
11.07 |
8539 |
8539 |
集合竞价 |
| 09:21:08 |
11.07 |
8657 |
8657 |
集合竞价 |
| 09:21:11 |
11.07 |
8657 |
8657 |
集合竞价 |
| 09:21:14 |
11.07 |
8678 |
8678 |
集合竞价 |
| 09:21:17 |
11.07 |
8683 |
8683 |
集合竞价 |
| 09:21:20 |
11.07 |
8724 |
8724 |
集合竞价 |
| 09:21:23 |
11.07 |
8762 |
8762 |
集合竞价 |
| 09:21:26 |
11.07 |
8767 |
8767 |
集合竞价 |
| 09:21:29 |
11.07 |
8786 |
8786 |
集合竞价 |
| 09:21:32 |
11.07 |
8790 |
8790 |
集合竞价 |
| 09:21:35 |
11.07 |
8985 |
8985 |
集合竞价 |
| 09:21:38 |
11.07 |
8985 |
8985 |
集合竞价 |
| 09:21:41 |
11.07 |
8996 |
8996 |
集合竞价 |
| 09:21:44 |
11.07 |
9496 |
9496 |
集合竞价 |
| 09:21:50 |
11.07 |
9601 |
9601 |
集合竞价 |
| 09:21:53 |
11.07 |
9611 |
9611 |
集合竞价 |
| 09:21:56 |
11.07 |
10401 |
10401 |
集合竞价 |
| 09:21:59 |
11.07 |
10401 |
10401 |
集合竞价 |
| 09:22:02 |
11.07 |
10401 |
10401 |
集合竞价 |
| 09:22:05 |
11.07 |
10441 |
10441 |
集合竞价 |
| 09:22:08 |
11.07 |
10461 |
10461 |
集合竞价 |
| 09:22:11 |
11.07 |
10464 |
10464 |
集合竞价 |
| 09:22:14 |
11.07 |
10495 |
10495 |
集合竞价 |
| 09:22:17 |
11.07 |
10548 |
10548 |
集合竞价 |
| 09:22:20 |
11.07 |
10792 |
10792 |
集合竞价 |
| 09:22:23 |
11.07 |
10909 |
10909 |
集合竞价 |
| 09:22:26 |
11.07 |
10924 |
10924 |
集合竞价 |
| 09:22:29 |
11.07 |
10924 |
10924 |
集合竞价 |
| 09:22:32 |
11.05 |
11031 |
11031 |
集合竞价 |
| 09:22:35 |
11.05 |
11037 |
11037 |
集合竞价 |
| 09:22:38 |
11.05 |
12047 |
12047 |
集合竞价 |
| 09:22:41 |
11.05 |
12093 |
12093 |
集合竞价 |
| 09:22:44 |
11.05 |
12093 |
12093 |
集合竞价 |
| 09:22:47 |
11.05 |
12155 |
12155 |
集合竞价 |
| 09:22:50 |
11.05 |
12232 |
12232 |
集合竞价 |
| 09:22:53 |
11.05 |
12362 |
12362 |
集合竞价 |
| 09:22:56 |
11.05 |
12414 |
12414 |
集合竞价 |
| 09:22:59 |
11.05 |
12414 |
12414 |
集合竞价 |
| 09:23:02 |
11.05 |
12421 |
12421 |
集合竞价 |
| 09:23:05 |
11.05 |
12530 |
12530 |
集合竞价 |
| 09:23:08 |
11.05 |
12530 |
12530 |
集合竞价 |
| 09:23:11 |
11.05 |
12530 |
12530 |
集合竞价 |
| 09:23:14 |
11.05 |
12553 |
12553 |
集合竞价 |
| 09:23:17 |
11.05 |
12564 |
12564 |
集合竞价 |
| 09:23:20 |
11.05 |
12569 |
12569 |
集合竞价 |
| 09:23:23 |
11.05 |
12571 |
12571 |
集合竞价 |
| 09:23:26 |
11.05 |
12573 |
12573 |
集合竞价 |
| 09:23:29 |
11.05 |
12584 |
12584 |
集合竞价 |
| 09:23:32 |
11 |
13650 |
13650 |
集合竞价 |
| 09:23:35 |
11 |
13960 |
13960 |
集合竞价 |
| 09:23:38 |
11 |
13960 |
13960 |
集合竞价 |
| 09:23:41 |
11 |
14141 |
14141 |
集合竞价 |
| 09:23:44 |
11 |
14149 |
14149 |
集合竞价 |
| 09:23:47 |
11 |
14149 |
14149 |
集合竞价 |
| 09:23:50 |
11 |
14172 |
14172 |
集合竞价 |
| 09:23:53 |
11 |
14277 |
14277 |
集合竞价 |
| 09:23:56 |
11 |
14319 |
14319 |
集合竞价 |
| 09:23:59 |
11 |
14388 |
14388 |
集合竞价 |
| 09:24:02 |
10.99 |
14710 |
14710 |
集合竞价 |
| 09:24:05 |
10.98 |
14803 |
14803 |
集合竞价 |
| 09:24:08 |
10.99 |
15787 |
15787 |
集合竞价 |
| 09:24:11 |
10.99 |
15892 |
15892 |
集合竞价 |
| 09:24:14 |
10.99 |
15918 |
15918 |
集合竞价 |
| 09:24:17 |
10.99 |
17018 |
17018 |
集合竞价 |
| 09:24:20 |
10.98 |
17808 |
17808 |
集合竞价 |
| 09:24:23 |
10.99 |
18435 |
18435 |
集合竞价 |
| 09:24:26 |
10.99 |
18568 |
18568 |
集合竞价 |
| 09:24:29 |
10.99 |
18707 |
18707 |
集合竞价 |
| 09:24:32 |
10.98 |
19659 |
19659 |
集合竞价 |
| 09:24:35 |
10.97 |
19846 |
19846 |
集合竞价 |
| 09:24:38 |
10.96 |
20789 |
20789 |
集合竞价 |
| 09:24:41 |
10.96 |
21257 |
21257 |
集合竞价 |
| 09:24:44 |
10.96 |
21446 |
21446 |
集合竞价 |
| 09:24:47 |
10.96 |
21622 |
21622 |
集合竞价 |
| 09:24:50 |
10.96 |
21706 |
21706 |
集合竞价 |
| 09:24:53 |
10.95 |
22235 |
22235 |
集合竞价 |
| 09:24:56 |
10.95 |
22639 |
22639 |
集合竞价 |
| 09:24:59 |
10.91 |
24123 |
24123 |
集合竞价 |
| 09:25:03 |
10.92 |
24571 |
48694 |
卖出 |
| 09:30:02 |
10.9 |
7905 |
56599 |
卖出 |
| 09:30:05 |
10.89 |
11620 |
68219 |
卖出 |
| 09:30:08 |
10.82 |
5474 |
73693 |
卖出 |
| 09:30:11 |
10.85 |
5710 |
79403 |
买入 |
| 09:30:14 |
10.87 |
5726 |
85129 |
买入 |
| 09:30:17 |
10.84 |
4256 |
89385 |
卖出 |
| 09:30:20 |
10.8 |
2658 |
92043 |
卖出 |
| 09:30:23 |
10.83 |
9317 |
101360 |
买入 |
| 09:30:26 |
10.8 |
7048 |
108408 |
卖出 |
| 09:30:29 |
10.81 |
4849 |
113257 |
买入 |
| 09:30:32 |
10.78 |
5451 |
118708 |
卖出 |
| 09:30:35 |
10.8 |
4984 |
123692 |
买入 |
| 09:30:38 |
10.77 |
2446 |
126138 |
卖出 |
| 09:30:41 |
10.79 |
2193 |
128331 |
买入 |
| 09:30:44 |
10.78 |
4323 |
132654 |
卖出 |
| 09:30:47 |
10.78 |
1640 |
134294 |
卖出 |
| 09:30:50 |
10.81 |
3745 |
138039 |
买入 |
| 09:30:53 |
10.79 |
3785 |
141824 |
卖出 |
| 09:30:56 |
10.8 |
3211 |
145035 |
买入 |
| 09:30:59 |
10.78 |
2416 |
147451 |
卖出 |
| 09:31:02 |
10.82 |
3305 |
150756 |
买入 |
| 09:31:05 |
10.79 |
1491 |
152247 |
卖出 |
| 09:31:08 |
10.78 |
2142 |
154389 |
卖出 |
| 09:31:11 |
10.79 |
1682 |
156071 |
买入 |
| 09:31:14 |
10.78 |
4571 |
160642 |
卖出 |
| 09:31:17 |
10.79 |
1895 |
162537 |
买入 |
| 09:31:20 |
10.78 |
2748 |
165285 |
卖出 |
| 09:31:23 |
10.78 |
907 |
166192 |
买入 |
| 09:31:26 |
10.77 |
3434 |
169626 |
卖出 |
| 09:31:29 |
10.77 |
1457 |
171083 |
买入 |
| 09:31:32 |
10.79 |
2592 |
173675 |
买入 |
| 09:31:35 |
10.79 |
4510 |
178185 |
买入 |
| 09:31:38 |
10.79 |
1603 |
179788 |
卖出 |
| 09:31:41 |
10.79 |
6770 |
186558 |
买入 |
| 09:31:44 |
10.79 |
3944 |
190502 |
买入 |
| 09:31:47 |
10.8 |
1258 |
191760 |
买入 |
| 09:31:50 |
10.8 |
917 |
192677 |
买入 |
| 09:31:53 |
10.8 |
676 |
193353 |
买入 |
| 09:31:56 |
10.79 |
1039 |
194392 |
卖出 |
| 09:31:59 |
10.8 |
892 |
195284 |
卖出 |
| 09:32:02 |
10.81 |
2241 |
197525 |
买入 |
| 09:32:05 |
10.81 |
2396 |
199921 |
买入 |
| 09:32:08 |
10.8 |
2521 |
202442 |
卖出 |
| 09:32:11 |
10.81 |
926 |
203368 |
买入 |
| 09:32:14 |
10.81 |
523 |
203891 |
卖出 |
| 09:32:17 |
10.82 |
727 |
204618 |
买入 |
| 09:32:20 |
10.82 |
1921 |
206539 |
卖出 |
| 09:32:23 |
10.82 |
1499 |
208038 |
卖出 |
| 09:32:26 |
10.82 |
1987 |
210025 |
买入 |
| 09:32:29 |
10.83 |
1799 |
211824 |
买入 |
| 09:32:32 |
10.83 |
2721 |
214545 |
买入 |
| 09:32:35 |
10.83 |
2770 |
217315 |
卖出 |
| 09:32:38 |
10.83 |
3357 |
220672 |
买入 |
| 09:32:41 |
10.82 |
6132 |
226804 |
卖出 |
| 09:32:44 |
10.82 |
8353 |
235157 |
买入 |
| 09:32:47 |
10.81 |
3255 |
238412 |
买入 |
| 09:32:50 |
10.8 |
4902 |
243314 |
卖出 |
| 09:32:53 |
10.79 |
5007 |
248321 |
卖出 |
| 09:32:56 |
10.78 |
5398 |
253719 |
卖出 |
| 09:32:59 |
10.78 |
821 |
254540 |
买入 |
| 09:33:02 |
10.78 |
2681 |
257221 |
买入 |
| 09:33:05 |
10.78 |
1082 |
258303 |
卖出 |
| 09:33:08 |
10.78 |
1239 |
259542 |
买入 |
| 09:33:11 |
10.75 |
1886 |
261428 |
卖出 |
| 09:33:14 |
10.79 |
1950 |
263378 |
买入 |
| 09:33:17 |
10.78 |
1040 |
264418 |
卖出 |
| 09:33:20 |
10.78 |
828 |
265246 |
卖出 |
| 09:33:23 |
10.8 |
1915 |
267161 |
买入 |
| 09:33:26 |
10.79 |
630 |
267791 |
卖出 |
| 09:33:29 |
10.8 |
1440 |
269231 |
买入 |
| 09:33:32 |
10.8 |
950 |
270181 |
卖出 |
| 09:33:35 |
10.81 |
488 |
270669 |
买入 |
| 09:33:38 |
10.81 |
541 |
271210 |
买入 |
| 09:33:41 |
10.81 |
905 |
272115 |
买入 |
| 09:33:44 |
10.81 |
433 |
272548 |
买入 |
| 09:33:47 |
10.82 |
460 |
273008 |
买入 |
| 09:33:50 |
10.81 |
802 |
273810 |
卖出 |
| 09:33:53 |
10.81 |
1719 |
275529 |
卖出 |
| 09:33:56 |
10.81 |
2035 |
277564 |
买入 |
| 09:33:59 |
10.79 |
1131 |
278695 |
卖出 |
| 09:34:02 |
10.8 |
1609 |
280304 |
买入 |
| 09:34:05 |
10.8 |
392 |
280696 |
买入 |
| 09:34:08 |
10.8 |
1053 |
281749 |
买入 |
| 09:34:11 |
10.8 |
741 |
282490 |
买入 |
| 09:34:14 |
10.8 |
820 |
283310 |
买入 |
| 09:34:17 |
10.82 |
679 |
283989 |
买入 |
| 09:34:20 |
10.82 |
1552 |
285541 |
买入 |
| 09:34:23 |
10.83 |
843 |
286384 |
买入 |
| 09:34:26 |
10.84 |
2494 |
288878 |
买入 |
| 09:34:29 |
10.84 |
1209 |
290087 |
卖出 |
| 09:34:32 |
10.87 |
923 |
291010 |
买入 |
| 09:34:35 |
10.87 |
505 |
291515 |
买入 |
| 09:34:38 |
10.87 |
299 |
291814 |
买入 |
| 09:34:41 |
10.87 |
922 |
292736 |
买入 |
| 09:34:44 |
10.87 |
633 |
293369 |
买入 |
| 09:34:47 |
10.87 |
2634 |
296003 |
买入 |
| 09:34:50 |
10.87 |
1030 |
297033 |
卖出 |
| 09:34:53 |
10.87 |
836 |
297869 |
买入 |
| 09:34:56 |
10.85 |
963 |
298832 |
卖出 |
| 09:34:59 |
10.85 |
1365 |
300197 |
买入 |
| 09:35:02 |
10.85 |
470 |
300667 |
买入 |
| 09:35:05 |
10.85 |
588 |
301255 |
卖出 |
| 09:35:08 |
10.85 |
719 |
301974 |
卖出 |
| 09:35:11 |
10.86 |
644 |
302618 |
买入 |
| 09:35:14 |
10.86 |
1397 |
304015 |
买入 |
| 09:35:17 |
10.86 |
976 |
304991 |
卖出 |
| 09:35:20 |
10.87 |
353 |
305344 |
买入 |
| 09:35:23 |
10.86 |
1337 |
306681 |
卖出 |
| 09:35:26 |
10.85 |
899 |
307580 |
卖出 |
| 09:35:29 |
10.86 |
1780 |
309360 |
买入 |