铜牛信息[300895]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
27.99 |
23 |
23 |
集合竞价 |
| 09:15:12 |
27.32 |
23 |
23 |
集合竞价 |
| 09:16:42 |
27.39 |
65 |
65 |
集合竞价 |
| 09:17:18 |
27.34 |
65 |
65 |
集合竞价 |
| 09:17:36 |
27.34 |
65 |
65 |
集合竞价 |
| 09:17:45 |
27.34 |
65 |
65 |
集合竞价 |
| 09:17:54 |
27.32 |
23 |
23 |
集合竞价 |
| 09:18:30 |
27.32 |
23 |
23 |
集合竞价 |
| 09:18:57 |
27.3 |
23 |
23 |
集合竞价 |
| 09:19:24 |
26.8 |
3 |
3 |
集合竞价 |
| 09:19:42 |
26.8 |
3 |
3 |
集合竞价 |
| 09:20:03 |
26.8 |
4 |
4 |
集合竞价 |
| 09:20:12 |
26.8 |
4 |
4 |
集合竞价 |
| 09:20:48 |
26.8 |
4 |
4 |
集合竞价 |
| 09:21:51 |
26.8 |
8 |
8 |
集合竞价 |
| 09:22:18 |
26.8 |
8 |
8 |
集合竞价 |
| 09:22:27 |
26.8 |
13 |
13 |
集合竞价 |
| 09:22:45 |
26.8 |
28 |
28 |
集合竞价 |
| 09:23:12 |
26.8 |
41 |
41 |
集合竞价 |
| 09:23:48 |
26.8 |
41 |
41 |
集合竞价 |
| 09:24:06 |
26.78 |
41 |
41 |
集合竞价 |
| 09:24:15 |
26.78 |
41 |
41 |
集合竞价 |
| 09:24:24 |
26.68 |
58 |
58 |
集合竞价 |
| 09:24:33 |
26.68 |
59 |
59 |
集合竞价 |
| 09:24:42 |
26.68 |
125 |
125 |
集合竞价 |
| 09:24:51 |
26.68 |
153 |
153 |
集合竞价 |
| 09:25:00 |
26.68 |
326 |
326 |
集合竞价 |
| 09:25:03 |
26.68 |
493 |
819 |
卖出 |
| 09:30:03 |
26.4 |
201 |
1020 |
卖出 |
| 09:30:06 |
26.5 |
109 |
1129 |
买入 |
| 09:30:09 |
26.6 |
120 |
1249 |
买入 |
| 09:30:12 |
26.51 |
1 |
1250 |
卖出 |
| 09:30:15 |
26.53 |
143 |
1393 |
买入 |
| 09:30:18 |
26.43 |
25 |
1418 |
卖出 |
| 09:30:21 |
26.44 |
28 |
1446 |
买入 |
| 09:30:24 |
26.52 |
4 |
1450 |
买入 |
| 09:30:27 |
26.44 |
4 |
1454 |
卖出 |
| 09:30:30 |
26.43 |
7 |
1461 |
卖出 |
| 09:30:33 |
26.43 |
21 |
1482 |
卖出 |
| 09:30:36 |
26.44 |
23 |
1505 |
买入 |
| 09:30:39 |
26.4 |
56 |
1561 |
卖出 |
| 09:30:42 |
26.49 |
41 |
1602 |
买入 |
| 09:30:45 |
26.49 |
8 |
1610 |
买入 |
| 09:30:48 |
26.45 |
11 |
1621 |
卖出 |
| 09:30:51 |
26.44 |
3 |
1624 |
卖出 |
| 09:30:54 |
26.44 |
2 |
1626 |
卖出 |
| 09:30:57 |
26.43 |
60 |
1686 |
卖出 |
| 09:31:00 |
26.44 |
27 |
1713 |
卖出 |
| 09:31:03 |
26.46 |
48 |
1761 |
买入 |
| 09:31:06 |
26.46 |
10 |
1771 |
卖出 |
| 09:31:09 |
26.45 |
22 |
1793 |
卖出 |
| 09:31:12 |
26.46 |
2 |
1795 |
买入 |
| 09:31:15 |
26.46 |
24 |
1819 |
卖出 |
| 09:31:18 |
26.49 |
6 |
1825 |
买入 |
| 09:31:21 |
26.5 |
12 |
1837 |
买入 |
| 09:31:24 |
26.5 |
4 |
1841 |
卖出 |
| 09:31:27 |
26.52 |
6 |
1847 |
买入 |
| 09:31:30 |
26.53 |
11 |
1858 |
买入 |
| 09:31:33 |
26.52 |
14 |
1872 |
卖出 |
| 09:31:36 |
26.53 |
6 |
1878 |
买入 |
| 09:31:39 |
26.65 |
36 |
1914 |
买入 |
| 09:31:45 |
26.54 |
9 |
1923 |
卖出 |
| 09:32:09 |
26.63 |
8 |
1931 |
买入 |
| 09:32:12 |
26.63 |
2 |
1933 |
卖出 |
| 09:32:15 |
26.62 |
69 |
2002 |
卖出 |
| 09:32:18 |
26.63 |
3 |
2005 |
卖出 |
| 09:32:21 |
26.64 |
14 |
2019 |
买入 |
| 09:32:27 |
26.66 |
111 |
2130 |
买入 |
| 09:32:30 |
26.67 |
114 |
2244 |
买入 |
| 09:32:33 |
26.67 |
1 |
2245 |
买入 |
| 09:32:36 |
26.67 |
1 |
2246 |
卖出 |
| 09:32:39 |
26.68 |
6 |
2252 |
买入 |
| 09:32:42 |
26.68 |
79 |
2331 |
买入 |
| 09:32:45 |
26.69 |
11 |
2342 |
买入 |
| 09:32:48 |
26.67 |
31 |
2373 |
卖出 |
| 09:32:54 |
26.68 |
20 |
2393 |
买入 |
| 09:33:06 |
26.72 |
57 |
2450 |
买入 |
| 09:33:09 |
26.71 |
5 |
2455 |
卖出 |
| 09:33:15 |
26.72 |
20 |
2475 |
买入 |
| 09:33:18 |
26.7 |
19 |
2494 |
卖出 |
| 09:33:21 |
26.71 |
20 |
2514 |
买入 |
| 09:33:24 |
26.65 |
15 |
2529 |
卖出 |
| 09:33:27 |
26.65 |
1 |
2530 |
买入 |
| 09:33:30 |
26.65 |
4 |
2534 |
买入 |
| 09:33:36 |
26.7 |
5 |
2539 |
买入 |
| 09:33:45 |
26.7 |
15 |
2554 |
卖出 |
| 09:33:51 |
26.62 |
137 |
2691 |
卖出 |
| 09:33:54 |
26.64 |
2 |
2693 |
买入 |
| 09:33:57 |
26.65 |
1 |
2694 |
买入 |
| 09:34:00 |
26.61 |
1 |
2695 |
卖出 |
| 09:34:12 |
26.61 |
39 |
2734 |
卖出 |
| 09:34:15 |
26.64 |
4 |
2738 |
买入 |
| 09:34:21 |
26.59 |
14 |
2752 |
卖出 |
| 09:34:30 |
26.56 |
15 |
2767 |
卖出 |
| 09:34:33 |
26.56 |
41 |
2808 |
买入 |
| 09:34:36 |
26.61 |
68 |
2876 |
买入 |
| 09:34:51 |
26.6 |
12 |
2888 |
卖出 |
| 09:34:54 |
26.6 |
9 |
2897 |
卖出 |
| 09:34:57 |
26.6 |
11 |
2908 |
买入 |
| 09:35:00 |
26.6 |
8 |
2916 |
买入 |
| 09:35:03 |
26.58 |
33 |
2949 |
卖出 |
| 09:35:06 |
26.65 |
32 |
2981 |
买入 |
| 09:35:09 |
26.65 |
16 |
2997 |
卖出 |
| 09:35:15 |
26.7 |
43 |
3040 |
买入 |
| 09:35:21 |
26.69 |
35 |
3075 |
卖出 |
| 09:35:27 |
26.71 |
2 |
3077 |
买入 |
| 09:35:30 |
26.66 |
16 |
3093 |
卖出 |
| 09:35:33 |
26.72 |
60 |
3153 |
买入 |
| 09:35:36 |
26.71 |
18 |
3171 |
买入 |
| 09:35:42 |
26.64 |
30 |
3201 |
卖出 |
| 09:35:45 |
26.67 |
52 |
3253 |
买入 |
| 09:35:48 |
26.64 |
7 |
3260 |
卖出 |
| 09:35:51 |
26.64 |
1 |
3261 |
卖出 |
| 09:35:54 |
26.64 |
2 |
3263 |
卖出 |
| 09:35:57 |
26.64 |
1 |
3264 |
卖出 |
| 09:36:06 |
26.64 |
1 |
3265 |
卖出 |
| 09:36:09 |
26.64 |
1 |
3266 |
买入 |
| 09:36:18 |
26.65 |
55 |
3321 |
卖出 |
| 09:36:21 |
26.66 |
20 |
3341 |
卖出 |
| 09:36:33 |
26.66 |
15 |
3356 |
卖出 |
| 09:36:36 |
26.67 |
2 |
3358 |
卖出 |
| 09:36:39 |
26.65 |
6 |
3364 |
卖出 |
| 09:36:42 |
26.69 |
6 |
3370 |
买入 |
| 09:36:57 |
26.66 |
7 |
3377 |
卖出 |
| 09:37:00 |
26.72 |
56 |
3433 |
买入 |
| 09:37:03 |
26.71 |
14 |
3447 |
卖出 |
| 09:37:06 |
26.78 |
22 |
3469 |
买入 |
| 09:37:09 |
26.8 |
44 |
3513 |
买入 |
| 09:37:15 |
26.8 |
8 |
3521 |
买入 |
| 09:37:18 |
26.78 |
3 |
3524 |
卖出 |
| 09:37:21 |
26.82 |
4 |
3528 |
买入 |
| 09:37:24 |
26.82 |
6 |
3534 |
卖出 |
| 09:37:27 |
26.82 |
12 |
3546 |
买入 |
| 09:37:30 |
26.81 |
29 |
3575 |
卖出 |
| 09:37:39 |
26.86 |
5 |
3580 |
买入 |
| 09:37:48 |
26.86 |
20 |
3600 |
买入 |
| 09:37:54 |
26.88 |
6 |
3606 |
买入 |
| 09:37:57 |
26.88 |
35 |
3641 |
买入 |
| 09:38:03 |
26.93 |
3 |
3644 |
卖出 |
| 09:38:09 |
26.94 |
6 |
3650 |
卖出 |
| 09:38:12 |
26.95 |
7 |
3657 |
买入 |
| 09:38:15 |
26.93 |
1 |
3658 |
卖出 |
| 09:38:18 |
26.95 |
2 |
3660 |
买入 |
| 09:38:21 |
26.95 |
9 |
3669 |
卖出 |
| 09:38:24 |
26.95 |
1 |
3670 |
卖出 |
| 09:38:27 |
26.98 |
10 |
3680 |
买入 |
| 09:38:36 |
26.94 |
15 |
3695 |
卖出 |
| 09:38:39 |
26.94 |
29 |
3724 |
卖出 |
| 09:38:45 |
26.96 |
5 |
3729 |
买入 |
| 09:38:48 |
26.89 |
6 |
3735 |
卖出 |
| 09:39:06 |
26.89 |
2 |
3737 |
卖出 |
| 09:39:09 |
26.96 |
117 |
3854 |
买入 |
| 09:39:15 |
26.98 |
15 |
3869 |
买入 |
| 09:39:21 |
26.97 |
13 |
3882 |
卖出 |
| 09:39:24 |
26.99 |
17 |
3899 |
买入 |
| 09:39:30 |
26.99 |
28 |
3927 |
买入 |
| 09:39:33 |
27 |
10 |
3937 |
买入 |
| 09:39:42 |
27.02 |
10 |
3947 |
买入 |
| 09:39:45 |
26.99 |
6 |
3953 |
卖出 |
| 09:39:51 |
27.02 |
2 |
3955 |
买入 |
| 09:39:57 |
27 |
14 |
3969 |
卖出 |
| 09:40:00 |
26.98 |
5 |
3974 |
卖出 |
| 09:40:03 |
26.97 |
5 |
3979 |
卖出 |
| 09:40:06 |
26.97 |
7 |
3986 |
卖出 |
| 09:40:09 |
27 |
31 |
4017 |
买入 |
| 09:40:12 |
26.99 |
50 |
4067 |
卖出 |
| 09:40:15 |
26.97 |
15 |
4082 |
卖出 |
| 09:40:18 |
26.99 |
4 |
4086 |
买入 |
| 09:40:27 |
26.97 |
4 |
4090 |
卖出 |
| 09:40:36 |
26.97 |
3 |
4093 |
买入 |
| 09:40:42 |
26.97 |
2 |
4095 |
卖出 |
| 09:40:48 |
26.97 |
1 |
4096 |
卖出 |
| 09:40:51 |
26.97 |
15 |
4111 |
卖出 |
| 09:40:54 |
26.97 |
5 |
4116 |
卖出 |
| 09:40:57 |
26.96 |
11 |
4127 |
卖出 |
| 09:41:06 |
26.91 |
6 |
4133 |
卖出 |
| 09:41:09 |
26.94 |
2 |
4135 |
买入 |
| 09:41:18 |
26.93 |
3 |
4138 |
买入 |
| 09:41:27 |
26.91 |
6 |
4144 |
卖出 |
| 09:41:30 |
26.93 |
4 |
4148 |
买入 |
| 09:41:36 |
26.97 |
46 |
4194 |
买入 |
| 09:41:39 |
26.99 |
4 |
4198 |
买入 |
| 09:41:42 |
27 |
12 |
4210 |
买入 |
| 09:41:45 |
27.02 |
5 |
4215 |
卖出 |
| 09:41:48 |
27.02 |
5 |
4220 |
卖出 |
| 09:42:06 |
27.04 |
9 |
4229 |
买入 |
| 09:42:09 |
27.04 |
12 |
4241 |
卖出 |
| 09:42:12 |
27.04 |
1 |
4242 |
买入 |
| 09:42:18 |
27.05 |
2 |
4244 |
买入 |
| 09:42:21 |
27.03 |
10 |
4254 |
卖出 |
| 09:42:30 |
27.04 |
5 |
4259 |
卖出 |
| 09:42:33 |
27.07 |
4 |
4263 |
买入 |
| 09:42:42 |
27.04 |
5 |
4268 |
卖出 |
| 09:42:45 |
27.06 |
6 |
4274 |
买入 |
| 09:42:57 |
27.04 |
7 |
4281 |
卖出 |
| 09:43:09 |
27.06 |
2 |
4283 |
买入 |
| 09:43:15 |
27.04 |
1 |
4284 |
卖出 |
| 09:43:30 |
27.04 |
21 |
4305 |
卖出 |
| 09:43:36 |
27.04 |
10 |
4315 |
买入 |
| 09:43:39 |
27.04 |
5 |
4320 |
买入 |
| 09:43:45 |
27.01 |
1 |
4321 |
卖出 |
| 09:43:48 |
27.01 |
1 |
4322 |
买入 |
| 09:43:54 |
26.98 |
31 |
4353 |
卖出 |
| 09:43:57 |
27 |
11 |
4364 |
买入 |
| 09:44:00 |
27 |
5 |
4369 |
买入 |
| 09:44:03 |
27.01 |
21 |
4390 |
买入 |
| 09:44:09 |
27.01 |
5 |
4395 |
买入 |
| 09:44:18 |
27 |
15 |
4410 |
买入 |
| 09:44:27 |
26.97 |
2 |
4412 |
卖出 |
| 09:44:33 |
26.97 |
1 |
4413 |
卖出 |
| 09:44:36 |
26.97 |
3 |
4416 |
卖出 |
| 09:44:39 |
27 |
8 |
4424 |
买入 |
| 09:44:42 |
27 |
2 |
4426 |
买入 |
| 09:44:48 |
27 |
3 |
4429 |
买入 |
| 09:44:51 |
26.97 |
6 |
4435 |
卖出 |
| 09:45:12 |
26.97 |
36 |
4471 |
买入 |
| 09:45:15 |
27 |
7 |
4478 |
买入 |
| 09:45:33 |
26.91 |
57 |
4535 |
卖出 |
| 09:45:36 |
26.97 |
16 |
4551 |
买入 |
| 09:45:39 |
26.97 |
2 |
4553 |
买入 |
| 09:45:42 |
26.94 |
88 |
4641 |
卖出 |
| 09:45:45 |
27 |
2 |
4643 |
买入 |
| 09:45:48 |
27.01 |
52 |
4695 |
买入 |
| 09:45:51 |
26.94 |
21 |
4716 |
卖出 |
| 09:45:54 |
26.99 |
2 |
4718 |
买入 |
| 09:46:09 |
26.97 |
11 |
4729 |
卖出 |
| 09:46:15 |
27.02 |
90 |
4819 |
买入 |
| 09:46:18 |
26.94 |
16 |
4835 |
卖出 |
| 09:46:24 |
27.02 |
4 |
4839 |
买入 |
| 09:46:39 |
26.99 |
7 |
4846 |
卖出 |
| 09:46:42 |
27.03 |
19 |
4865 |
买入 |
| 09:46:54 |
27.04 |
1 |
4866 |
买入 |
| 09:47:00 |
27.04 |
3 |
4869 |
买入 |
| 09:47:03 |
27.04 |
4 |
4873 |
卖出 |
| 09:47:09 |
27.05 |
3 |
4876 |
买入 |
| 09:47:21 |
27.06 |
12 |
4888 |
买入 |
| 09:47:30 |
27.06 |
1 |
4889 |
买入 |
| 09:47:33 |
27.06 |
2 |
4891 |
买入 |
| 09:47:36 |
27.06 |
3 |
4894 |
买入 |
| 09:47:39 |
27.06 |
6 |
4900 |
买入 |
| 09:47:42 |
27.06 |
34 |
4934 |
买入 |
| 09:47:57 |
27.1 |
9 |
4943 |
买入 |
| 09:48:00 |
27.1 |
1 |
4944 |
买入 |
| 09:48:03 |
27.1 |
3 |
4947 |
买入 |
| 09:48:12 |
27.08 |
1 |
4948 |
卖出 |
| 09:48:18 |
27.12 |
16 |
4964 |
买入 |
| 09:48:39 |
27.14 |
5 |
4969 |
卖出 |
| 09:48:48 |
27.15 |
6 |
4975 |
买入 |
| 09:49:00 |
27.16 |
7 |
4982 |
买入 |
| 09:49:03 |
27.17 |
10 |
4992 |
买入 |
| 09:49:06 |
27.15 |
17 |
5009 |
卖出 |
| 09:49:15 |
27.17 |
2 |
5011 |
买入 |
| 09:49:21 |
27.16 |
11 |
5022 |
卖出 |
| 09:49:24 |
27.18 |
17 |
5039 |
买入 |
| 09:49:27 |
27.18 |
1 |
5040 |
卖出 |
| 09:49:36 |
27.2 |
7 |
5047 |
买入 |
| 09:49:39 |
27.19 |
1 |
5048 |
卖出 |
| 09:49:42 |
27.2 |
2 |
5050 |
买入 |
| 09:49:45 |
27.18 |
14 |
5064 |
卖出 |
| 09:49:48 |
27.21 |
19 |
5083 |
买入 |
| 09:49:54 |
27.25 |
8 |
5091 |
买入 |
| 09:50:00 |
27.2 |
5 |
5096 |
买入 |
| 09:50:03 |
27.18 |
4 |
5100 |
卖出 |
| 09:50:06 |
27.18 |
2 |
5102 |
卖出 |
| 09:50:15 |
27.19 |
3 |
5105 |
卖出 |
| 09:50:21 |
27.16 |
28 |
5133 |
卖出 |
| 09:50:27 |
27.18 |
5 |
5138 |
买入 |
| 09:50:33 |
27.14 |
1 |
5139 |
卖出 |
| 09:50:42 |
27.16 |
12 |
5151 |
卖出 |
| 09:51:00 |
27.14 |
4 |
5155 |
卖出 |
| 09:51:03 |
27.14 |
5 |
5160 |
卖出 |
| 09:51:06 |
27.12 |
12 |
5172 |
卖出 |
| 09:51:09 |
27.08 |
31 |
5203 |
卖出 |
| 09:51:12 |
27.08 |
1 |
5204 |
卖出 |
| 09:51:18 |
27.05 |
11 |
5215 |
卖出 |
| 09:51:24 |
27 |
37 |
5252 |
卖出 |
| 09:51:30 |
27.01 |
2 |
5254 |
卖出 |
| 09:51:33 |
27.07 |
8 |
5262 |
买入 |
| 09:51:48 |
27.07 |
7 |
5269 |
卖出 |
| 09:51:51 |
27.07 |
6 |
5275 |
买入 |
| 09:52:00 |
27.12 |
6 |
5281 |
买入 |
| 09:52:09 |
27.12 |
11 |
5292 |
买入 |
| 09:52:15 |
27.08 |
1 |
5293 |
卖出 |
| 09:52:18 |
27.12 |
3 |
5296 |
买入 |
| 09:52:21 |
27.16 |
4 |
5300 |
买入 |
| 09:52:57 |
27.22 |
32 |
5332 |
买入 |
| 09:53:09 |
27.25 |
24 |
5356 |
买入 |
| 09:53:12 |
27.26 |
5 |
5361 |
买入 |
| 09:53:15 |
27.26 |
6 |
5367 |
买入 |
| 09:53:27 |
27.25 |
3 |
5370 |
卖出 |
| 09:53:30 |
27.26 |
10 |
5380 |
买入 |
| 09:53:33 |
27.26 |
1 |
5381 |
买入 |
| 09:53:42 |
27.26 |
50 |
5431 |
卖出 |
| 09:53:48 |
27.26 |
10 |
5441 |
买入 |
| 09:53:54 |
27.26 |
8 |
5449 |
卖出 |
| 09:53:57 |
27.27 |
7 |
5456 |
买入 |
| 09:54:09 |
27.27 |
5 |
5461 |
买入 |
| 09:54:12 |
27.27 |
2 |
5463 |
卖出 |
| 09:54:18 |
27.27 |
3 |
5466 |
买入 |
| 09:54:24 |
27.27 |
4 |
5470 |
买入 |