云南铜业[000878]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.48 |
70 |
70 |
集合竞价 |
| 09:15:54 |
10.48 |
70 |
70 |
集合竞价 |
| 09:16:12 |
10.48 |
70 |
70 |
集合竞价 |
| 09:16:48 |
10.48 |
70 |
70 |
集合竞价 |
| 09:16:57 |
10.48 |
70 |
70 |
集合竞价 |
| 09:17:06 |
10.48 |
70 |
70 |
集合竞价 |
| 09:17:15 |
10.48 |
70 |
70 |
集合竞价 |
| 09:17:33 |
10.48 |
128 |
128 |
集合竞价 |
| 09:18:00 |
10.48 |
130 |
130 |
集合竞价 |
| 09:18:09 |
10.48 |
140 |
140 |
集合竞价 |
| 09:18:18 |
10.48 |
144 |
144 |
集合竞价 |
| 09:18:27 |
10.48 |
144 |
144 |
集合竞价 |
| 09:18:36 |
10.48 |
173 |
173 |
集合竞价 |
| 09:18:45 |
10.48 |
173 |
173 |
集合竞价 |
| 09:19:03 |
10.48 |
173 |
173 |
集合竞价 |
| 09:19:12 |
10.48 |
172 |
172 |
集合竞价 |
| 09:19:30 |
10.4 |
337 |
337 |
集合竞价 |
| 09:19:39 |
10.4 |
357 |
357 |
集合竞价 |
| 09:19:48 |
10.4 |
357 |
357 |
集合竞价 |
| 09:19:57 |
10.4 |
377 |
377 |
集合竞价 |
| 09:20:00 |
10.38 |
337 |
337 |
集合竞价 |
| 09:20:09 |
10.38 |
341 |
341 |
集合竞价 |
| 09:20:18 |
10.38 |
341 |
341 |
集合竞价 |
| 09:20:27 |
10.38 |
405 |
405 |
集合竞价 |
| 09:20:36 |
10.38 |
405 |
405 |
集合竞价 |
| 09:21:03 |
10.38 |
455 |
455 |
集合竞价 |
| 09:21:12 |
10.38 |
455 |
455 |
集合竞价 |
| 09:21:21 |
10.38 |
455 |
455 |
集合竞价 |
| 09:21:30 |
10.38 |
459 |
459 |
集合竞价 |
| 09:21:39 |
10.38 |
459 |
459 |
集合竞价 |
| 09:21:57 |
10.38 |
463 |
463 |
集合竞价 |
| 09:22:06 |
10.38 |
481 |
481 |
集合竞价 |
| 09:22:15 |
10.38 |
481 |
481 |
集合竞价 |
| 09:22:24 |
10.38 |
539 |
539 |
集合竞价 |
| 09:22:42 |
10.38 |
549 |
549 |
集合竞价 |
| 09:22:51 |
10.38 |
549 |
549 |
集合竞价 |
| 09:23:00 |
10.38 |
576 |
576 |
集合竞价 |
| 09:23:09 |
10.38 |
616 |
616 |
集合竞价 |
| 09:23:18 |
10.38 |
616 |
616 |
集合竞价 |
| 09:23:27 |
10.38 |
616 |
616 |
集合竞价 |
| 09:23:36 |
10.38 |
626 |
626 |
集合竞价 |
| 09:23:45 |
10.38 |
626 |
626 |
集合竞价 |
| 09:24:03 |
10.38 |
799 |
799 |
集合竞价 |
| 09:24:12 |
10.38 |
864 |
864 |
集合竞价 |
| 09:24:21 |
10.38 |
943 |
943 |
集合竞价 |
| 09:24:30 |
10.38 |
963 |
963 |
集合竞价 |
| 09:24:39 |
10.38 |
1130 |
1130 |
集合竞价 |
| 09:24:48 |
10.36 |
1494 |
1494 |
集合竞价 |
| 09:24:57 |
10.36 |
1605 |
1605 |
集合竞价 |
| 09:25:00 |
10.35 |
1660 |
3265 |
卖出 |
| 09:30:00 |
10.34 |
404 |
3669 |
卖出 |
| 09:30:03 |
10.33 |
1444 |
5113 |
卖出 |
| 09:30:06 |
10.32 |
204 |
5317 |
卖出 |
| 09:30:09 |
10.3 |
290 |
5607 |
卖出 |
| 09:30:12 |
10.3 |
317 |
5924 |
卖出 |
| 09:30:15 |
10.3 |
162 |
6086 |
买入 |
| 09:30:18 |
10.28 |
316 |
6402 |
卖出 |
| 09:30:21 |
10.26 |
112 |
6514 |
卖出 |
| 09:30:24 |
10.26 |
430 |
6944 |
卖出 |
| 09:30:27 |
10.26 |
211 |
7155 |
卖出 |
| 09:30:30 |
10.26 |
103 |
7258 |
买入 |
| 09:30:33 |
10.25 |
163 |
7421 |
卖出 |
| 09:30:36 |
10.26 |
358 |
7779 |
买入 |
| 09:30:39 |
10.27 |
95 |
7874 |
买入 |
| 09:30:42 |
10.25 |
430 |
8304 |
卖出 |
| 09:30:45 |
10.25 |
35 |
8339 |
卖出 |
| 09:30:48 |
10.28 |
40 |
8379 |
买入 |
| 09:30:51 |
10.29 |
231 |
8610 |
买入 |
| 09:30:54 |
10.26 |
211 |
8821 |
卖出 |
| 09:30:57 |
10.29 |
81 |
8902 |
买入 |
| 09:31:00 |
10.28 |
155 |
9057 |
卖出 |
| 09:31:03 |
10.29 |
20 |
9077 |
买入 |
| 09:31:06 |
10.3 |
71 |
9148 |
买入 |
| 09:31:09 |
10.28 |
330 |
9478 |
卖出 |
| 09:31:12 |
10.29 |
58 |
9536 |
买入 |
| 09:31:15 |
10.28 |
124 |
9660 |
卖出 |
| 09:31:18 |
10.29 |
45 |
9705 |
买入 |
| 09:31:21 |
10.3 |
7 |
9712 |
买入 |
| 09:31:24 |
10.29 |
145 |
9857 |
卖出 |
| 09:31:27 |
10.29 |
105 |
9962 |
卖出 |
| 09:31:30 |
10.28 |
202 |
10164 |
卖出 |
| 09:31:33 |
10.29 |
89 |
10253 |
买入 |
| 09:31:36 |
10.28 |
58 |
10311 |
卖出 |
| 09:31:39 |
10.29 |
280 |
10591 |
买入 |
| 09:31:42 |
10.29 |
58 |
10649 |
卖出 |
| 09:31:45 |
10.29 |
65 |
10714 |
卖出 |
| 09:31:48 |
10.29 |
83 |
10797 |
卖出 |
| 09:31:51 |
10.29 |
30 |
10827 |
买入 |
| 09:31:54 |
10.29 |
178 |
11005 |
买入 |
| 09:31:57 |
10.28 |
142 |
11147 |
卖出 |
| 09:32:00 |
10.28 |
127 |
11274 |
买入 |
| 09:32:03 |
10.27 |
43 |
11317 |
卖出 |
| 09:32:06 |
10.27 |
280 |
11597 |
买入 |
| 09:32:09 |
10.27 |
234 |
11831 |
买入 |
| 09:32:12 |
10.26 |
45 |
11876 |
卖出 |
| 09:32:15 |
10.26 |
96 |
11972 |
买入 |
| 09:32:18 |
10.26 |
95 |
12067 |
买入 |
| 09:32:21 |
10.27 |
294 |
12361 |
买入 |
| 09:32:24 |
10.25 |
160 |
12521 |
卖出 |
| 09:32:27 |
10.26 |
29 |
12550 |
买入 |
| 09:32:30 |
10.27 |
74 |
12624 |
卖出 |
| 09:32:33 |
10.26 |
74 |
12698 |
卖出 |
| 09:32:36 |
10.26 |
61 |
12759 |
卖出 |
| 09:32:39 |
10.27 |
33 |
12792 |
买入 |
| 09:32:42 |
10.26 |
246 |
13038 |
卖出 |
| 09:32:45 |
10.25 |
56 |
13094 |
卖出 |
| 09:32:48 |
10.26 |
119 |
13213 |
买入 |
| 09:32:51 |
10.28 |
5 |
13218 |
买入 |
| 09:32:54 |
10.27 |
75 |
13293 |
买入 |
| 09:32:57 |
10.26 |
39 |
13332 |
卖出 |
| 09:33:00 |
10.27 |
51 |
13383 |
买入 |
| 09:33:03 |
10.27 |
227 |
13610 |
买入 |
| 09:33:06 |
10.26 |
149 |
13759 |
卖出 |
| 09:33:09 |
10.27 |
32 |
13791 |
买入 |
| 09:33:12 |
10.27 |
95 |
13886 |
买入 |
| 09:33:15 |
10.27 |
56 |
13942 |
卖出 |
| 09:33:18 |
10.27 |
21 |
13963 |
买入 |
| 09:33:21 |
10.25 |
354 |
14317 |
卖出 |
| 09:33:24 |
10.25 |
6 |
14323 |
卖出 |
| 09:33:27 |
10.26 |
28 |
14351 |
买入 |
| 09:33:30 |
10.26 |
283 |
14634 |
买入 |
| 09:33:33 |
10.26 |
113 |
14747 |
卖出 |
| 09:33:36 |
10.26 |
8 |
14755 |
卖出 |
| 09:33:39 |
10.27 |
337 |
15092 |
买入 |
| 09:33:42 |
10.26 |
29 |
15121 |
卖出 |
| 09:33:45 |
10.27 |
52 |
15173 |
买入 |
| 09:33:48 |
10.26 |
55 |
15228 |
卖出 |
| 09:33:51 |
10.26 |
83 |
15311 |
卖出 |
| 09:33:54 |
10.26 |
8 |
15319 |
卖出 |
| 09:33:57 |
10.27 |
20 |
15339 |
买入 |
| 09:34:00 |
10.27 |
92 |
15431 |
买入 |
| 09:34:03 |
10.27 |
236 |
15667 |
卖出 |
| 09:34:06 |
10.26 |
311 |
15978 |
卖出 |
| 09:34:09 |
10.25 |
34 |
16012 |
卖出 |
| 09:34:12 |
10.25 |
72 |
16084 |
卖出 |
| 09:34:15 |
10.25 |
565 |
16649 |
卖出 |
| 09:34:18 |
10.25 |
177 |
16826 |
买入 |
| 09:34:21 |
10.25 |
40 |
16866 |
买入 |
| 09:34:24 |
10.25 |
71 |
16937 |
买入 |
| 09:34:27 |
10.25 |
1 |
16938 |
买入 |
| 09:34:30 |
10.25 |
157 |
17095 |
买入 |
| 09:34:33 |
10.24 |
494 |
17589 |
卖出 |
| 09:34:36 |
10.25 |
167 |
17756 |
买入 |
| 09:34:39 |
10.22 |
13 |
17769 |
卖出 |
| 09:34:42 |
10.24 |
39 |
17808 |
买入 |
| 09:34:45 |
10.24 |
32 |
17840 |
买入 |
| 09:34:48 |
10.22 |
118 |
17958 |
卖出 |
| 09:34:51 |
10.22 |
74 |
18032 |
卖出 |
| 09:34:57 |
10.22 |
35 |
18067 |
卖出 |
| 09:35:00 |
10.23 |
9 |
18076 |
买入 |
| 09:35:03 |
10.23 |
50 |
18126 |
买入 |
| 09:35:06 |
10.23 |
99 |
18225 |
买入 |
| 09:35:09 |
10.22 |
189 |
18414 |
卖出 |
| 09:35:12 |
10.22 |
277 |
18691 |
卖出 |
| 09:35:15 |
10.22 |
331 |
19022 |
卖出 |
| 09:35:18 |
10.22 |
45 |
19067 |
卖出 |
| 09:35:21 |
10.22 |
77 |
19144 |
买入 |
| 09:35:24 |
10.22 |
41 |
19185 |
买入 |
| 09:35:27 |
10.21 |
87 |
19272 |
卖出 |
| 09:35:30 |
10.21 |
344 |
19616 |
卖出 |
| 09:35:33 |
10.21 |
15 |
19631 |
买入 |
| 09:35:36 |
10.2 |
122 |
19753 |
卖出 |
| 09:35:39 |
10.21 |
28 |
19781 |
买入 |
| 09:35:42 |
10.2 |
361 |
20142 |
卖出 |
| 09:35:45 |
10.2 |
310 |
20452 |
卖出 |
| 09:35:48 |
10.21 |
90 |
20542 |
买入 |
| 09:35:51 |
10.2 |
226 |
20768 |
卖出 |
| 09:35:54 |
10.21 |
129 |
20897 |
买入 |
| 09:35:57 |
10.21 |
651 |
21548 |
买入 |
| 09:36:00 |
10.2 |
22 |
21570 |
卖出 |
| 09:36:03 |
10.19 |
137 |
21707 |
卖出 |
| 09:36:06 |
10.18 |
84 |
21791 |
卖出 |
| 09:36:09 |
10.19 |
59 |
21850 |
买入 |
| 09:36:12 |
10.19 |
38 |
21888 |
买入 |
| 09:36:15 |
10.19 |
59 |
21947 |
买入 |
| 09:36:18 |
10.19 |
6 |
21953 |
买入 |
| 09:36:21 |
10.19 |
474 |
22427 |
买入 |
| 09:36:24 |
10.18 |
435 |
22862 |
卖出 |
| 09:36:27 |
10.19 |
180 |
23042 |
买入 |
| 09:36:30 |
10.19 |
68 |
23110 |
买入 |
| 09:36:33 |
10.21 |
288 |
23398 |
买入 |
| 09:36:36 |
10.19 |
272 |
23670 |
卖出 |
| 09:36:39 |
10.21 |
11 |
23681 |
买入 |
| 09:36:42 |
10.2 |
33 |
23714 |
卖出 |
| 09:36:45 |
10.2 |
48 |
23762 |
卖出 |
| 09:36:48 |
10.2 |
22 |
23784 |
卖出 |
| 09:36:51 |
10.2 |
49 |
23833 |
卖出 |
| 09:36:54 |
10.2 |
28 |
23861 |
卖出 |
| 09:36:57 |
10.21 |
116 |
23977 |
买入 |
| 09:37:00 |
10.2 |
121 |
24098 |
卖出 |
| 09:37:03 |
10.2 |
83 |
24181 |
卖出 |
| 09:37:06 |
10.21 |
23 |
24204 |
买入 |
| 09:37:09 |
10.21 |
87 |
24291 |
卖出 |
| 09:37:15 |
10.22 |
1 |
24292 |
买入 |
| 09:37:18 |
10.22 |
23 |
24315 |
买入 |
| 09:37:21 |
10.22 |
288 |
24603 |
买入 |
| 09:37:24 |
10.21 |
16 |
24619 |
卖出 |
| 09:37:27 |
10.22 |
163 |
24782 |
买入 |
| 09:37:30 |
10.22 |
71 |
24853 |
买入 |
| 09:37:33 |
10.22 |
13 |
24866 |
卖出 |
| 09:37:36 |
10.22 |
42 |
24908 |
卖出 |
| 09:37:39 |
10.23 |
27 |
24935 |
买入 |
| 09:37:42 |
10.23 |
43 |
24978 |
买入 |
| 09:37:45 |
10.23 |
191 |
25169 |
买入 |
| 09:37:51 |
10.24 |
24 |
25193 |
买入 |
| 09:37:54 |
10.23 |
67 |
25260 |
卖出 |
| 09:37:57 |
10.23 |
15 |
25275 |
卖出 |
| 09:38:00 |
10.24 |
45 |
25320 |
买入 |
| 09:38:03 |
10.24 |
78 |
25398 |
买入 |
| 09:38:06 |
10.25 |
128 |
25526 |
买入 |
| 09:38:09 |
10.24 |
371 |
25897 |
卖出 |
| 09:38:12 |
10.23 |
738 |
26635 |
卖出 |
| 09:38:15 |
10.24 |
252 |
26887 |
买入 |
| 09:38:18 |
10.24 |
30 |
26917 |
买入 |
| 09:38:21 |
10.23 |
48 |
26965 |
卖出 |
| 09:38:24 |
10.24 |
22 |
26987 |
买入 |
| 09:38:27 |
10.23 |
71 |
27058 |
卖出 |
| 09:38:30 |
10.24 |
61 |
27119 |
买入 |
| 09:38:33 |
10.23 |
76 |
27195 |
卖出 |
| 09:38:36 |
10.24 |
50 |
27245 |
买入 |
| 09:38:39 |
10.23 |
50 |
27295 |
卖出 |
| 09:38:42 |
10.24 |
1 |
27296 |
买入 |
| 09:38:45 |
10.24 |
129 |
27425 |
买入 |
| 09:38:48 |
10.24 |
10 |
27435 |
买入 |
| 09:38:51 |
10.24 |
66 |
27501 |
买入 |
| 09:38:54 |
10.25 |
88 |
27589 |
买入 |
| 09:39:00 |
10.25 |
2 |
27591 |
买入 |
| 09:39:03 |
10.25 |
28 |
27619 |
买入 |
| 09:39:06 |
10.25 |
5 |
27624 |
买入 |
| 09:39:09 |
10.25 |
130 |
27754 |
买入 |
| 09:39:12 |
10.25 |
29 |
27783 |
买入 |
| 09:39:15 |
10.25 |
60 |
27843 |
买入 |
| 09:39:21 |
10.25 |
2 |
27845 |
卖出 |
| 09:39:27 |
10.26 |
45 |
27890 |
买入 |
| 09:39:33 |
10.26 |
10 |
27900 |
买入 |
| 09:39:36 |
10.26 |
60 |
27960 |
买入 |
| 09:39:39 |
10.25 |
101 |
28061 |
卖出 |
| 09:39:42 |
10.26 |
59 |
28120 |
买入 |
| 09:39:45 |
10.26 |
77 |
28197 |
买入 |
| 09:39:48 |
10.26 |
56 |
28253 |
买入 |
| 09:39:54 |
10.27 |
14 |
28267 |
买入 |
| 09:39:57 |
10.26 |
1 |
28268 |
卖出 |
| 09:40:00 |
10.26 |
207 |
28475 |
卖出 |
| 09:40:03 |
10.27 |
47 |
28522 |
买入 |
| 09:40:09 |
10.27 |
12 |
28534 |
买入 |
| 09:40:12 |
10.27 |
32 |
28566 |
买入 |
| 09:40:15 |
10.27 |
156 |
28722 |
买入 |
| 09:40:18 |
10.26 |
23 |
28745 |
卖出 |
| 09:40:21 |
10.26 |
83 |
28828 |
卖出 |
| 09:40:24 |
10.26 |
18 |
28846 |
买入 |
| 09:40:27 |
10.26 |
21 |
28867 |
买入 |
| 09:40:30 |
10.26 |
202 |
29069 |
买入 |
| 09:40:36 |
10.26 |
11 |
29080 |
卖出 |
| 09:40:39 |
10.27 |
11 |
29091 |
买入 |
| 09:40:42 |
10.27 |
39 |
29130 |
买入 |
| 09:40:45 |
10.26 |
100 |
29230 |
卖出 |
| 09:40:48 |
10.26 |
199 |
29429 |
卖出 |
| 09:40:51 |
10.27 |
151 |
29580 |
买入 |
| 09:40:54 |
10.26 |
31 |
29611 |
卖出 |
| 09:40:57 |
10.27 |
26 |
29637 |
买入 |
| 09:41:03 |
10.27 |
9 |
29646 |
买入 |
| 09:41:06 |
10.27 |
12 |
29658 |
买入 |
| 09:41:09 |
10.27 |
13 |
29671 |
买入 |
| 09:41:12 |
10.27 |
10 |
29681 |
买入 |
| 09:41:15 |
10.26 |
25 |
29706 |
卖出 |
| 09:41:24 |
10.27 |
37 |
29743 |
买入 |
| 09:41:27 |
10.27 |
45 |
29788 |
买入 |
| 09:41:30 |
10.27 |
81 |
29869 |
买入 |
| 09:41:33 |
10.26 |
33 |
29902 |
卖出 |
| 09:41:36 |
10.27 |
9 |
29911 |
买入 |
| 09:41:39 |
10.27 |
30 |
29941 |
买入 |
| 09:41:42 |
10.27 |
3 |
29944 |
买入 |
| 09:41:45 |
10.28 |
148 |
30092 |
买入 |
| 09:41:51 |
10.28 |
191 |
30283 |
买入 |
| 09:41:54 |
10.28 |
8 |
30291 |
卖出 |
| 09:41:57 |
10.28 |
28 |
30319 |
卖出 |
| 09:42:00 |
10.28 |
18 |
30337 |
卖出 |
| 09:42:06 |
10.28 |
1 |
30338 |
卖出 |
| 09:42:09 |
10.29 |
6 |
30344 |
买入 |
| 09:42:12 |
10.29 |
66 |
30410 |
买入 |
| 09:42:15 |
10.29 |
62 |
30472 |
买入 |
| 09:42:18 |
10.29 |
18 |
30490 |
买入 |
| 09:42:21 |
10.29 |
57 |
30547 |
买入 |
| 09:42:24 |
10.29 |
10 |
30557 |
买入 |
| 09:42:30 |
10.29 |
62 |
30619 |
买入 |
| 09:42:33 |
10.29 |
93 |
30712 |
买入 |
| 09:42:36 |
10.29 |
33 |
30745 |
买入 |
| 09:42:39 |
10.29 |
1 |
30746 |
卖出 |
| 09:42:42 |
10.29 |
22 |
30768 |
卖出 |
| 09:42:45 |
10.3 |
140 |
30908 |
买入 |
| 09:42:48 |
10.29 |
22 |
30930 |
卖出 |
| 09:42:51 |
10.3 |
35 |
30965 |
买入 |
| 09:42:54 |
10.3 |
3 |
30968 |
卖出 |
| 09:42:57 |
10.3 |
18 |
30986 |
卖出 |
| 09:43:00 |
10.32 |
1 |
30987 |
买入 |
| 09:43:03 |
10.32 |
108 |
31095 |
买入 |
| 09:43:06 |
10.31 |
53 |
31148 |
卖出 |
| 09:43:09 |
10.32 |
56 |
31204 |
买入 |
| 09:43:12 |
10.31 |
72 |
31276 |
买入 |
| 09:43:15 |
10.31 |
96 |
31372 |
买入 |