云南锗业[002428]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
10.07 |
17 |
17 |
集合竞价 |
| 09:15:54 |
10.09 |
17 |
17 |
集合竞价 |
| 09:16:12 |
10.09 |
17 |
17 |
集合竞价 |
| 09:16:30 |
10.09 |
17 |
17 |
集合竞价 |
| 09:16:39 |
10.09 |
17 |
17 |
集合竞价 |
| 09:16:48 |
10.09 |
19 |
19 |
集合竞价 |
| 09:17:33 |
10.09 |
21 |
21 |
集合竞价 |
| 09:18:00 |
10.09 |
21 |
21 |
集合竞价 |
| 09:18:36 |
10.09 |
21 |
21 |
集合竞价 |
| 09:19:03 |
10.09 |
21 |
21 |
集合竞价 |
| 09:19:12 |
10.07 |
22 |
22 |
集合竞价 |
| 09:19:30 |
10.07 |
27 |
27 |
集合竞价 |
| 09:19:39 |
10.07 |
27 |
27 |
集合竞价 |
| 09:19:48 |
10.07 |
39 |
39 |
集合竞价 |
| 09:19:57 |
10.07 |
39 |
39 |
集合竞价 |
| 09:20:00 |
10.05 |
43 |
43 |
集合竞价 |
| 09:20:09 |
10.07 |
63 |
63 |
集合竞价 |
| 09:20:45 |
10.07 |
66 |
66 |
集合竞价 |
| 09:21:03 |
10.05 |
66 |
66 |
集合竞价 |
| 09:21:21 |
10.05 |
66 |
66 |
集合竞价 |
| 09:21:30 |
10.05 |
66 |
66 |
集合竞价 |
| 09:21:39 |
10.01 |
70 |
70 |
集合竞价 |
| 09:21:48 |
10.01 |
77 |
77 |
集合竞价 |
| 09:22:06 |
10.01 |
79 |
79 |
集合竞价 |
| 09:22:33 |
10.01 |
97 |
97 |
集合竞价 |
| 09:22:42 |
10.01 |
108 |
108 |
集合竞价 |
| 09:23:09 |
9.98 |
134 |
134 |
集合竞价 |
| 09:23:18 |
9.97 |
134 |
134 |
集合竞价 |
| 09:23:27 |
9.96 |
149 |
149 |
集合竞价 |
| 09:23:36 |
9.96 |
152 |
152 |
集合竞价 |
| 09:23:45 |
9.96 |
155 |
155 |
集合竞价 |
| 09:23:54 |
9.96 |
155 |
155 |
集合竞价 |
| 09:24:03 |
9.96 |
155 |
155 |
集合竞价 |
| 09:24:12 |
9.93 |
176 |
176 |
集合竞价 |
| 09:24:21 |
9.9 |
253 |
253 |
集合竞价 |
| 09:24:30 |
9.9 |
261 |
261 |
集合竞价 |
| 09:24:39 |
9.89 |
287 |
287 |
集合竞价 |
| 09:24:48 |
9.89 |
307 |
307 |
集合竞价 |
| 09:24:57 |
9.89 |
446 |
446 |
集合竞价 |
| 09:25:00 |
9.85 |
599 |
1045 |
卖出 |
| 09:30:00 |
9.85 |
27 |
1072 |
卖出 |
| 09:30:03 |
9.84 |
529 |
1601 |
卖出 |
| 09:30:06 |
9.85 |
253 |
1854 |
买入 |
| 09:30:09 |
9.85 |
239 |
2093 |
买入 |
| 09:30:12 |
9.85 |
440 |
2533 |
买入 |
| 09:30:15 |
9.85 |
15 |
2548 |
买入 |
| 09:30:18 |
9.85 |
129 |
2677 |
买入 |
| 09:30:21 |
9.86 |
19 |
2696 |
买入 |
| 09:30:24 |
9.86 |
58 |
2754 |
买入 |
| 09:30:27 |
9.86 |
44 |
2798 |
买入 |
| 09:30:30 |
9.86 |
8 |
2806 |
买入 |
| 09:30:33 |
9.88 |
117 |
2923 |
买入 |
| 09:30:36 |
9.88 |
67 |
2990 |
买入 |
| 09:30:39 |
9.88 |
16 |
3006 |
买入 |
| 09:30:42 |
9.88 |
26 |
3032 |
买入 |
| 09:30:45 |
9.88 |
35 |
3067 |
买入 |
| 09:30:48 |
9.88 |
14 |
3081 |
买入 |
| 09:30:51 |
9.89 |
201 |
3282 |
买入 |
| 09:30:54 |
9.89 |
18 |
3300 |
买入 |
| 09:30:57 |
9.89 |
63 |
3363 |
买入 |
| 09:31:00 |
9.9 |
512 |
3875 |
买入 |
| 09:31:03 |
9.9 |
145 |
4020 |
买入 |
| 09:31:06 |
9.9 |
25 |
4045 |
买入 |
| 09:31:09 |
9.9 |
18 |
4063 |
买入 |
| 09:31:12 |
9.93 |
3 |
4066 |
买入 |
| 09:31:15 |
9.91 |
3 |
4069 |
卖出 |
| 09:31:18 |
9.93 |
28 |
4097 |
买入 |
| 09:31:21 |
9.94 |
21 |
4118 |
买入 |
| 09:31:27 |
9.95 |
148 |
4266 |
买入 |
| 09:31:30 |
9.94 |
34 |
4300 |
卖出 |
| 09:31:33 |
9.95 |
114 |
4414 |
买入 |
| 09:31:36 |
9.95 |
1 |
4415 |
买入 |
| 09:31:39 |
9.94 |
9 |
4424 |
卖出 |
| 09:31:42 |
9.95 |
33 |
4457 |
买入 |
| 09:31:45 |
9.95 |
11 |
4468 |
买入 |
| 09:31:48 |
9.96 |
4 |
4472 |
买入 |
| 09:31:51 |
9.96 |
19 |
4491 |
买入 |
| 09:31:54 |
9.97 |
10 |
4501 |
买入 |
| 09:31:57 |
9.96 |
49 |
4550 |
卖出 |
| 09:32:00 |
9.96 |
33 |
4583 |
买入 |
| 09:32:03 |
9.97 |
30 |
4613 |
买入 |
| 09:32:06 |
9.95 |
233 |
4846 |
卖出 |
| 09:32:09 |
9.98 |
1 |
4847 |
买入 |
| 09:32:12 |
9.97 |
33 |
4880 |
卖出 |
| 09:32:15 |
9.97 |
36 |
4916 |
卖出 |
| 09:32:18 |
9.97 |
3 |
4919 |
卖出 |
| 09:32:21 |
9.98 |
101 |
5020 |
买入 |
| 09:32:24 |
9.97 |
324 |
5344 |
卖出 |
| 09:32:27 |
9.97 |
5 |
5349 |
买入 |
| 09:32:30 |
9.97 |
3 |
5352 |
买入 |
| 09:32:33 |
9.96 |
110 |
5462 |
卖出 |
| 09:32:36 |
9.96 |
7 |
5469 |
买入 |
| 09:32:42 |
9.96 |
513 |
5982 |
买入 |
| 09:32:45 |
9.95 |
12 |
5994 |
卖出 |
| 09:32:48 |
9.95 |
20 |
6014 |
买入 |
| 09:32:54 |
9.95 |
25 |
6039 |
买入 |
| 09:33:00 |
9.94 |
159 |
6198 |
买入 |
| 09:33:03 |
9.93 |
3 |
6201 |
卖出 |
| 09:33:06 |
9.93 |
4 |
6205 |
卖出 |
| 09:33:09 |
9.93 |
66 |
6271 |
卖出 |
| 09:33:12 |
9.93 |
244 |
6515 |
买入 |
| 09:33:15 |
9.93 |
95 |
6610 |
卖出 |
| 09:33:18 |
9.93 |
11 |
6621 |
卖出 |
| 09:33:21 |
9.95 |
2 |
6623 |
买入 |
| 09:33:24 |
9.95 |
41 |
6664 |
买入 |
| 09:33:27 |
9.94 |
61 |
6725 |
卖出 |
| 09:33:30 |
9.94 |
31 |
6756 |
买入 |
| 09:33:33 |
9.92 |
369 |
7125 |
卖出 |
| 09:33:39 |
9.94 |
9 |
7134 |
买入 |
| 09:33:45 |
9.94 |
48 |
7182 |
买入 |
| 09:33:54 |
9.94 |
5 |
7187 |
买入 |
| 09:33:57 |
9.94 |
5 |
7192 |
买入 |
| 09:34:03 |
9.92 |
24 |
7216 |
卖出 |
| 09:34:06 |
9.92 |
21 |
7237 |
买入 |
| 09:34:09 |
9.92 |
14 |
7251 |
卖出 |
| 09:34:12 |
9.92 |
8 |
7259 |
买入 |
| 09:34:15 |
9.91 |
6 |
7265 |
卖出 |
| 09:34:18 |
9.91 |
24 |
7289 |
卖出 |
| 09:34:21 |
9.91 |
15 |
7304 |
卖出 |
| 09:34:24 |
9.9 |
370 |
7674 |
卖出 |
| 09:34:27 |
9.91 |
58 |
7732 |
买入 |
| 09:34:30 |
9.92 |
100 |
7832 |
买入 |
| 09:34:33 |
9.9 |
16 |
7848 |
卖出 |
| 09:34:36 |
9.91 |
21 |
7869 |
买入 |
| 09:34:39 |
9.91 |
46 |
7915 |
买入 |
| 09:34:42 |
9.9 |
99 |
8014 |
卖出 |
| 09:34:45 |
9.9 |
4 |
8018 |
卖出 |
| 09:34:48 |
9.91 |
5 |
8023 |
买入 |
| 09:34:51 |
9.9 |
94 |
8117 |
卖出 |
| 09:34:54 |
9.91 |
454 |
8571 |
买入 |
| 09:34:57 |
9.91 |
15 |
8586 |
买入 |
| 09:35:00 |
9.9 |
16 |
8602 |
买入 |
| 09:35:03 |
9.89 |
105 |
8707 |
卖出 |
| 09:35:06 |
9.89 |
108 |
8815 |
卖出 |
| 09:35:09 |
9.88 |
173 |
8988 |
卖出 |
| 09:35:12 |
9.89 |
61 |
9049 |
买入 |
| 09:35:18 |
9.88 |
42 |
9091 |
卖出 |
| 09:35:21 |
9.88 |
4 |
9095 |
买入 |
| 09:35:24 |
9.88 |
16 |
9111 |
买入 |
| 09:35:27 |
9.85 |
786 |
9897 |
卖出 |
| 09:35:30 |
9.85 |
26 |
9923 |
买入 |
| 09:35:36 |
9.85 |
8 |
9931 |
买入 |
| 09:35:39 |
9.85 |
5 |
9936 |
买入 |
| 09:35:42 |
9.84 |
54 |
9990 |
卖出 |
| 09:35:45 |
9.84 |
20 |
10010 |
买入 |
| 09:35:48 |
9.84 |
36 |
10046 |
买入 |
| 09:35:51 |
9.83 |
25 |
10071 |
卖出 |
| 09:35:54 |
9.84 |
35 |
10106 |
买入 |
| 09:36:00 |
9.84 |
20 |
10126 |
卖出 |
| 09:36:03 |
9.84 |
44 |
10170 |
买入 |
| 09:36:06 |
9.83 |
45 |
10215 |
卖出 |
| 09:36:09 |
9.84 |
47 |
10262 |
买入 |
| 09:36:12 |
9.84 |
79 |
10341 |
买入 |
| 09:36:15 |
9.84 |
186 |
10527 |
买入 |
| 09:36:18 |
9.84 |
295 |
10822 |
买入 |
| 09:36:21 |
9.84 |
413 |
11235 |
买入 |
| 09:36:24 |
9.84 |
8 |
11243 |
卖出 |
| 09:36:27 |
9.84 |
6 |
11249 |
卖出 |
| 09:36:30 |
9.85 |
7 |
11256 |
买入 |
| 09:36:33 |
9.85 |
227 |
11483 |
买入 |
| 09:36:36 |
9.85 |
30 |
11513 |
卖出 |
| 09:36:42 |
9.87 |
67 |
11580 |
买入 |
| 09:36:45 |
9.87 |
34 |
11614 |
卖出 |
| 09:36:54 |
9.87 |
135 |
11749 |
卖出 |
| 09:37:03 |
9.88 |
11 |
11760 |
卖出 |
| 09:37:06 |
9.89 |
16 |
11776 |
买入 |
| 09:37:09 |
9.89 |
5 |
11781 |
买入 |
| 09:37:12 |
9.89 |
18 |
11799 |
买入 |
| 09:37:15 |
9.89 |
62 |
11861 |
买入 |
| 09:37:18 |
9.89 |
93 |
11954 |
买入 |
| 09:37:21 |
9.89 |
24 |
11978 |
买入 |
| 09:37:24 |
9.89 |
45 |
12023 |
买入 |
| 09:37:27 |
9.89 |
98 |
12121 |
买入 |
| 09:37:30 |
9.89 |
6 |
12127 |
卖出 |
| 09:37:36 |
9.9 |
19 |
12146 |
买入 |
| 09:37:39 |
9.9 |
56 |
12202 |
买入 |
| 09:37:42 |
9.9 |
41 |
12243 |
买入 |
| 09:37:45 |
9.9 |
23 |
12266 |
买入 |
| 09:37:48 |
9.92 |
2 |
12268 |
买入 |
| 09:37:57 |
9.92 |
11 |
12279 |
买入 |
| 09:38:00 |
9.92 |
10 |
12289 |
买入 |
| 09:38:03 |
9.92 |
14 |
12303 |
买入 |
| 09:38:06 |
9.92 |
11 |
12314 |
买入 |
| 09:38:09 |
9.92 |
11 |
12325 |
买入 |
| 09:38:15 |
9.92 |
14 |
12339 |
买入 |
| 09:38:18 |
9.91 |
5 |
12344 |
卖出 |
| 09:38:21 |
9.91 |
1 |
12345 |
卖出 |
| 09:38:24 |
9.92 |
19 |
12364 |
买入 |
| 09:38:27 |
9.93 |
4 |
12368 |
买入 |
| 09:38:36 |
9.94 |
2 |
12370 |
买入 |
| 09:38:42 |
9.94 |
20 |
12390 |
卖出 |
| 09:38:45 |
9.94 |
18 |
12408 |
买入 |
| 09:38:48 |
9.93 |
7 |
12415 |
卖出 |
| 09:39:03 |
9.93 |
8 |
12423 |
买入 |
| 09:39:09 |
9.93 |
5 |
12428 |
买入 |
| 09:39:12 |
9.95 |
251 |
12679 |
买入 |
| 09:39:15 |
9.95 |
59 |
12738 |
买入 |
| 09:39:18 |
9.95 |
9 |
12747 |
买入 |
| 09:39:21 |
9.94 |
25 |
12772 |
卖出 |
| 09:39:24 |
9.94 |
47 |
12819 |
买入 |
| 09:39:27 |
9.94 |
22 |
12841 |
买入 |
| 09:39:30 |
9.94 |
37 |
12878 |
买入 |
| 09:39:33 |
9.94 |
37 |
12915 |
买入 |
| 09:39:39 |
9.94 |
87 |
13002 |
买入 |
| 09:39:45 |
9.95 |
30 |
13032 |
买入 |
| 09:39:48 |
9.94 |
6 |
13038 |
卖出 |
| 09:39:57 |
9.94 |
232 |
13270 |
卖出 |
| 09:40:00 |
9.95 |
126 |
13396 |
买入 |
| 09:40:03 |
9.94 |
16 |
13412 |
卖出 |
| 09:40:06 |
9.94 |
3 |
13415 |
卖出 |
| 09:40:09 |
9.94 |
20 |
13435 |
买入 |
| 09:40:12 |
9.94 |
14 |
13449 |
买入 |
| 09:40:15 |
9.94 |
67 |
13516 |
买入 |
| 09:40:18 |
9.94 |
8 |
13524 |
卖出 |
| 09:40:21 |
9.94 |
9 |
13533 |
卖出 |
| 09:40:24 |
9.94 |
22 |
13555 |
卖出 |
| 09:40:27 |
9.94 |
1 |
13556 |
卖出 |
| 09:40:30 |
9.94 |
131 |
13687 |
卖出 |
| 09:40:33 |
9.93 |
22 |
13709 |
卖出 |
| 09:40:36 |
9.94 |
12 |
13721 |
买入 |
| 09:40:42 |
9.93 |
2 |
13723 |
卖出 |
| 09:40:45 |
9.93 |
18 |
13741 |
卖出 |
| 09:40:48 |
9.93 |
108 |
13849 |
卖出 |
| 09:40:51 |
9.92 |
56 |
13905 |
卖出 |
| 09:40:57 |
9.92 |
2 |
13907 |
买入 |
| 09:41:00 |
9.92 |
15 |
13922 |
买入 |
| 09:41:03 |
9.91 |
44 |
13966 |
卖出 |
| 09:41:06 |
9.92 |
35 |
14001 |
买入 |
| 09:41:09 |
9.92 |
2 |
14003 |
卖出 |
| 09:41:12 |
9.9 |
249 |
14252 |
卖出 |
| 09:41:18 |
9.9 |
114 |
14366 |
卖出 |
| 09:41:21 |
9.9 |
8 |
14374 |
买入 |
| 09:41:24 |
9.9 |
79 |
14453 |
买入 |
| 09:41:33 |
9.91 |
1 |
14454 |
卖出 |
| 09:41:39 |
9.91 |
8 |
14462 |
买入 |
| 09:41:42 |
9.91 |
6 |
14468 |
买入 |
| 09:41:45 |
9.9 |
216 |
14684 |
卖出 |
| 09:41:48 |
9.9 |
40 |
14724 |
买入 |
| 09:41:51 |
9.91 |
89 |
14813 |
买入 |
| 09:41:54 |
9.91 |
14 |
14827 |
买入 |
| 09:41:57 |
9.9 |
32 |
14859 |
卖出 |
| 09:42:03 |
9.9 |
44 |
14903 |
卖出 |
| 09:42:06 |
9.92 |
87 |
14990 |
买入 |
| 09:42:09 |
9.94 |
275 |
15265 |
买入 |
| 09:42:12 |
9.95 |
135 |
15400 |
买入 |
| 09:42:15 |
9.95 |
21 |
15421 |
买入 |
| 09:42:18 |
9.95 |
15 |
15436 |
买入 |
| 09:42:21 |
9.95 |
7 |
15443 |
买入 |
| 09:42:27 |
9.95 |
5 |
15448 |
买入 |
| 09:42:30 |
9.94 |
24 |
15472 |
卖出 |
| 09:42:33 |
9.95 |
1 |
15473 |
买入 |
| 09:42:42 |
9.95 |
30 |
15503 |
买入 |
| 09:42:48 |
9.95 |
2 |
15505 |
买入 |
| 09:42:54 |
9.94 |
49 |
15554 |
卖出 |
| 09:42:57 |
9.94 |
31 |
15585 |
买入 |
| 09:43:00 |
9.94 |
11 |
15596 |
买入 |
| 09:43:06 |
9.94 |
11 |
15607 |
买入 |
| 09:43:09 |
9.94 |
1 |
15608 |
卖出 |
| 09:43:18 |
9.94 |
36 |
15644 |
卖出 |
| 09:43:21 |
9.93 |
1 |
15645 |
卖出 |
| 09:43:30 |
9.95 |
24 |
15669 |
买入 |
| 09:43:42 |
9.94 |
4 |
15673 |
卖出 |
| 09:43:45 |
9.94 |
7 |
15680 |
卖出 |
| 09:43:48 |
9.95 |
14 |
15694 |
买入 |
| 09:43:57 |
9.94 |
3 |
15697 |
卖出 |
| 09:44:00 |
9.95 |
61 |
15758 |
买入 |
| 09:44:03 |
9.94 |
11 |
15769 |
卖出 |
| 09:44:09 |
9.94 |
20 |
15789 |
卖出 |
| 09:44:12 |
9.94 |
4 |
15793 |
买入 |
| 09:44:15 |
9.94 |
17 |
15810 |
卖出 |
| 09:44:21 |
9.95 |
24 |
15834 |
买入 |
| 09:44:24 |
9.95 |
5 |
15839 |
买入 |
| 09:44:33 |
9.95 |
21 |
15860 |
买入 |
| 09:44:39 |
9.94 |
58 |
15918 |
卖出 |
| 09:44:48 |
9.95 |
100 |
16018 |
买入 |
| 09:44:57 |
9.94 |
7 |
16025 |
卖出 |
| 09:45:03 |
9.94 |
34 |
16059 |
卖出 |
| 09:45:06 |
9.94 |
13 |
16072 |
卖出 |
| 09:45:21 |
9.95 |
19 |
16091 |
买入 |
| 09:45:27 |
9.95 |
66 |
16157 |
买入 |
| 09:45:33 |
9.94 |
11 |
16168 |
卖出 |
| 09:45:36 |
9.95 |
47 |
16215 |
买入 |
| 09:45:39 |
9.95 |
122 |
16337 |
买入 |
| 09:45:42 |
9.95 |
142 |
16479 |
买入 |
| 09:45:48 |
9.96 |
35 |
16514 |
买入 |
| 09:45:51 |
9.95 |
21 |
16535 |
卖出 |
| 09:45:57 |
9.96 |
14 |
16549 |
买入 |
| 09:46:00 |
9.97 |
374 |
16923 |
买入 |
| 09:46:03 |
9.98 |
91 |
17014 |
买入 |
| 09:46:06 |
9.97 |
7 |
17021 |
卖出 |
| 09:46:09 |
9.98 |
15 |
17036 |
买入 |
| 09:46:12 |
9.99 |
51 |
17087 |
买入 |
| 09:46:15 |
9.99 |
41 |
17128 |
买入 |
| 09:46:18 |
10 |
68 |
17196 |
买入 |
| 09:46:21 |
10 |
29 |
17225 |
买入 |
| 09:46:24 |
10 |
5 |
17230 |
买入 |
| 09:46:30 |
10 |
6 |
17236 |
买入 |
| 09:46:33 |
10 |
80 |
17316 |
买入 |
| 09:46:36 |
10 |
25 |
17341 |
买入 |
| 09:46:42 |
10 |
1 |
17342 |
卖出 |