广晟有色[600259]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
32.6 |
16 |
16 |
集合竞价 |
| 09:15:05 |
32.65 |
21 |
21 |
集合竞价 |
| 09:15:08 |
32.65 |
22 |
22 |
集合竞价 |
| 09:15:35 |
31.51 |
178 |
178 |
集合竞价 |
| 09:15:47 |
32.65 |
22 |
22 |
集合竞价 |
| 09:16:02 |
32.65 |
22 |
22 |
集合竞价 |
| 09:16:14 |
32.65 |
23 |
23 |
集合竞价 |
| 09:16:23 |
32.6 |
24 |
24 |
集合竞价 |
| 09:16:35 |
32.6 |
23 |
23 |
集合竞价 |
| 09:16:41 |
32.6 |
24 |
24 |
集合竞价 |
| 09:16:53 |
32.59 |
24 |
24 |
集合竞价 |
| 09:17:17 |
32.59 |
24 |
24 |
集合竞价 |
| 09:17:23 |
32.59 |
24 |
24 |
集合竞价 |
| 09:17:38 |
32.59 |
24 |
24 |
集合竞价 |
| 09:17:53 |
32.55 |
34 |
34 |
集合竞价 |
| 09:18:26 |
32.55 |
34 |
34 |
集合竞价 |
| 09:18:29 |
32.59 |
24 |
24 |
集合竞价 |
| 09:18:32 |
31.86 |
141 |
141 |
集合竞价 |
| 09:18:44 |
32 |
144 |
144 |
集合竞价 |
| 09:18:50 |
32 |
145 |
145 |
集合竞价 |
| 09:18:53 |
31.86 |
143 |
143 |
集合竞价 |
| 09:18:59 |
31.86 |
143 |
143 |
集合竞价 |
| 09:19:02 |
31.75 |
156 |
156 |
集合竞价 |
| 09:19:05 |
31.86 |
164 |
164 |
集合竞价 |
| 09:19:08 |
31.8 |
165 |
165 |
集合竞价 |
| 09:19:17 |
31.8 |
165 |
165 |
集合竞价 |
| 09:19:20 |
31.86 |
165 |
165 |
集合竞价 |
| 09:19:35 |
31.86 |
165 |
165 |
集合竞价 |
| 09:19:41 |
31.86 |
165 |
165 |
集合竞价 |
| 09:19:50 |
31.86 |
169 |
169 |
集合竞价 |
| 09:19:53 |
31.86 |
174 |
174 |
集合竞价 |
| 09:20:02 |
31.86 |
175 |
175 |
集合竞价 |
| 09:20:05 |
31.86 |
175 |
175 |
集合竞价 |
| 09:20:11 |
31.86 |
175 |
175 |
集合竞价 |
| 09:20:23 |
31.86 |
175 |
175 |
集合竞价 |
| 09:20:38 |
31.86 |
178 |
178 |
集合竞价 |
| 09:20:44 |
31.86 |
185 |
185 |
集合竞价 |
| 09:20:50 |
31.86 |
185 |
185 |
集合竞价 |
| 09:21:08 |
31.86 |
188 |
188 |
集合竞价 |
| 09:21:17 |
31.86 |
190 |
190 |
集合竞价 |
| 09:21:29 |
31.86 |
191 |
191 |
集合竞价 |
| 09:21:35 |
31.86 |
191 |
191 |
集合竞价 |
| 09:21:38 |
31.86 |
192 |
192 |
集合竞价 |
| 09:21:53 |
31.86 |
193 |
193 |
集合竞价 |
| 09:22:05 |
31.86 |
193 |
193 |
集合竞价 |
| 09:22:11 |
31.86 |
195 |
195 |
集合竞价 |
| 09:22:14 |
31.86 |
195 |
195 |
集合竞价 |
| 09:22:17 |
31.86 |
225 |
225 |
集合竞价 |
| 09:22:35 |
31.86 |
225 |
225 |
集合竞价 |
| 09:22:38 |
31.86 |
230 |
230 |
集合竞价 |
| 09:23:02 |
31.86 |
234 |
234 |
集合竞价 |
| 09:23:08 |
31.86 |
234 |
234 |
集合竞价 |
| 09:23:26 |
31.86 |
234 |
234 |
集合竞价 |
| 09:23:29 |
31.86 |
235 |
235 |
集合竞价 |
| 09:23:32 |
31.86 |
235 |
235 |
集合竞价 |
| 09:23:38 |
31.86 |
240 |
240 |
集合竞价 |
| 09:23:53 |
31.86 |
240 |
240 |
集合竞价 |
| 09:23:59 |
31.86 |
266 |
266 |
集合竞价 |
| 09:24:05 |
31.86 |
275 |
275 |
集合竞价 |
| 09:24:08 |
31.86 |
277 |
277 |
集合竞价 |
| 09:24:11 |
31.86 |
277 |
277 |
集合竞价 |
| 09:24:20 |
31.86 |
296 |
296 |
集合竞价 |
| 09:24:23 |
31.86 |
296 |
296 |
集合竞价 |
| 09:24:26 |
31.86 |
308 |
308 |
集合竞价 |
| 09:24:29 |
31.86 |
348 |
348 |
集合竞价 |
| 09:24:32 |
31.86 |
349 |
349 |
集合竞价 |
| 09:24:35 |
31.86 |
350 |
350 |
集合竞价 |
| 09:24:38 |
31.86 |
350 |
350 |
集合竞价 |
| 09:24:47 |
31.86 |
350 |
350 |
集合竞价 |
| 09:24:53 |
31.87 |
350 |
350 |
集合竞价 |
| 09:24:56 |
31.9 |
350 |
350 |
集合竞价 |
| 09:24:59 |
31.91 |
351 |
351 |
集合竞价 |
| 09:25:03 |
31.99 |
351 |
702 |
卖出 |
| 09:30:02 |
31.99 |
159 |
861 |
卖出 |
| 09:30:05 |
32 |
119 |
980 |
卖出 |
| 09:30:08 |
32 |
294 |
1274 |
卖出 |
| 09:30:11 |
31.92 |
378 |
1652 |
卖出 |
| 09:30:14 |
31.96 |
66 |
1718 |
买入 |
| 09:30:17 |
31.99 |
115 |
1833 |
买入 |
| 09:30:20 |
31.92 |
67 |
1900 |
卖出 |
| 09:30:23 |
31.96 |
43 |
1943 |
买入 |
| 09:30:26 |
31.98 |
21 |
1964 |
买入 |
| 09:30:29 |
32 |
61 |
2025 |
买入 |
| 09:30:32 |
32 |
233 |
2258 |
买入 |
| 09:30:35 |
32.2 |
86 |
2344 |
买入 |
| 09:30:38 |
32.22 |
42 |
2386 |
卖出 |
| 09:30:41 |
32.2 |
12 |
2398 |
卖出 |
| 09:30:44 |
32.2 |
3 |
2401 |
买入 |
| 09:30:47 |
32.23 |
19 |
2420 |
买入 |
| 09:30:50 |
32.26 |
50 |
2470 |
买入 |
| 09:30:53 |
32.46 |
9 |
2479 |
买入 |
| 09:30:56 |
32.46 |
17 |
2496 |
买入 |
| 09:30:59 |
32.45 |
88 |
2584 |
买入 |
| 09:31:02 |
32.29 |
10 |
2594 |
卖出 |
| 09:31:05 |
32.29 |
39 |
2633 |
卖出 |
| 09:31:08 |
32.3 |
10 |
2643 |
买入 |
| 09:31:11 |
32.29 |
24 |
2667 |
卖出 |
| 09:31:14 |
32.3 |
27 |
2694 |
买入 |
| 09:31:17 |
32.28 |
19 |
2713 |
卖出 |
| 09:31:20 |
32.28 |
11 |
2724 |
买入 |
| 09:31:23 |
32.28 |
12 |
2736 |
买入 |
| 09:31:26 |
32.28 |
44 |
2780 |
买入 |
| 09:31:29 |
32.26 |
58 |
2838 |
卖出 |
| 09:31:32 |
32.21 |
40 |
2878 |
卖出 |
| 09:31:35 |
32.2 |
12 |
2890 |
卖出 |
| 09:31:38 |
32.09 |
4 |
2894 |
卖出 |
| 09:31:41 |
32.09 |
3 |
2897 |
卖出 |
| 09:31:44 |
32.09 |
13 |
2910 |
买入 |
| 09:31:47 |
32.09 |
14 |
2924 |
买入 |
| 09:31:50 |
32.06 |
75 |
2999 |
卖出 |
| 09:31:53 |
32.09 |
7 |
3006 |
买入 |
| 09:31:56 |
32.09 |
22 |
3028 |
买入 |
| 09:31:59 |
32.2 |
21 |
3049 |
买入 |
| 09:32:02 |
32.2 |
7 |
3056 |
买入 |
| 09:32:05 |
32.15 |
11 |
3067 |
卖出 |
| 09:32:08 |
32.17 |
19 |
3086 |
买入 |
| 09:32:11 |
32.18 |
19 |
3105 |
买入 |
| 09:32:14 |
32.18 |
39 |
3144 |
卖出 |
| 09:32:17 |
32.25 |
50 |
3194 |
买入 |
| 09:32:23 |
32.22 |
4 |
3198 |
买入 |
| 09:32:26 |
32.26 |
11 |
3209 |
买入 |
| 09:32:29 |
32.26 |
16 |
3225 |
买入 |
| 09:32:32 |
32.22 |
61 |
3286 |
卖出 |
| 09:32:35 |
32.26 |
13 |
3299 |
买入 |
| 09:32:38 |
32.26 |
29 |
3328 |
买入 |
| 09:32:41 |
32.24 |
36 |
3364 |
卖出 |
| 09:32:44 |
32.24 |
12 |
3376 |
买入 |
| 09:32:47 |
32.27 |
129 |
3505 |
买入 |
| 09:32:50 |
32.27 |
49 |
3554 |
卖出 |
| 09:32:53 |
32.3 |
17 |
3571 |
买入 |
| 09:32:56 |
32.33 |
29 |
3600 |
买入 |
| 09:32:59 |
32.34 |
6 |
3606 |
买入 |
| 09:33:05 |
32.35 |
29 |
3635 |
买入 |
| 09:33:08 |
32.34 |
13 |
3648 |
卖出 |
| 09:33:11 |
32.34 |
17 |
3665 |
卖出 |
| 09:33:14 |
32.34 |
116 |
3781 |
卖出 |
| 09:33:17 |
32.34 |
48 |
3829 |
卖出 |
| 09:33:20 |
32.35 |
4 |
3833 |
买入 |
| 09:33:23 |
32.41 |
22 |
3855 |
买入 |
| 09:33:26 |
32.34 |
31 |
3886 |
卖出 |
| 09:33:29 |
32.33 |
1 |
3887 |
卖出 |
| 09:33:32 |
32.35 |
26 |
3913 |
买入 |
| 09:33:35 |
32.34 |
3 |
3916 |
卖出 |
| 09:33:38 |
32.35 |
3 |
3919 |
买入 |
| 09:33:41 |
32.35 |
15 |
3934 |
买入 |
| 09:33:44 |
32.33 |
70 |
4004 |
卖出 |
| 09:33:47 |
32.34 |
53 |
4057 |
买入 |
| 09:33:50 |
32.34 |
9 |
4066 |
买入 |
| 09:33:53 |
32.34 |
19 |
4085 |
买入 |
| 09:33:56 |
32.3 |
1 |
4086 |
卖出 |
| 09:33:59 |
32.3 |
2 |
4088 |
卖出 |
| 09:34:02 |
32.33 |
11 |
4099 |
买入 |
| 09:34:05 |
32.34 |
28 |
4127 |
买入 |
| 09:34:08 |
32.33 |
37 |
4164 |
卖出 |
| 09:34:11 |
32.37 |
22 |
4186 |
买入 |
| 09:34:14 |
32.34 |
89 |
4275 |
卖出 |
| 09:34:17 |
32.33 |
18 |
4293 |
卖出 |
| 09:34:20 |
32.32 |
3 |
4296 |
卖出 |
| 09:34:23 |
32.3 |
44 |
4340 |
卖出 |
| 09:34:26 |
32.33 |
12 |
4352 |
买入 |
| 09:34:29 |
32.37 |
8 |
4360 |
买入 |
| 09:34:32 |
32.33 |
12 |
4372 |
卖出 |
| 09:34:35 |
32.34 |
3 |
4375 |
买入 |
| 09:34:38 |
32.32 |
59 |
4434 |
卖出 |
| 09:34:41 |
32.3 |
91 |
4525 |
卖出 |
| 09:34:44 |
32.28 |
34 |
4559 |
卖出 |
| 09:34:47 |
32.28 |
19 |
4578 |
卖出 |
| 09:34:50 |
32.28 |
32 |
4610 |
买入 |
| 09:34:53 |
32.27 |
77 |
4687 |
卖出 |
| 09:34:56 |
32.26 |
87 |
4774 |
卖出 |
| 09:34:59 |
32.25 |
12 |
4786 |
卖出 |
| 09:35:02 |
32.23 |
9 |
4795 |
卖出 |
| 09:35:05 |
32.22 |
7 |
4802 |
卖出 |
| 09:35:08 |
32.2 |
34 |
4836 |
卖出 |
| 09:35:11 |
32.24 |
3 |
4839 |
买入 |
| 09:35:14 |
32.21 |
3 |
4842 |
卖出 |
| 09:35:17 |
32.19 |
25 |
4867 |
卖出 |
| 09:35:20 |
32.19 |
8 |
4875 |
买入 |
| 09:35:23 |
32.19 |
2 |
4877 |
卖出 |
| 09:35:26 |
32.18 |
28 |
4905 |
卖出 |
| 09:35:29 |
32.18 |
16 |
4921 |
买入 |
| 09:35:32 |
32.18 |
17 |
4938 |
买入 |
| 09:35:35 |
32.16 |
35 |
4973 |
卖出 |
| 09:35:38 |
32.16 |
11 |
4984 |
卖出 |
| 09:35:44 |
32.16 |
11 |
4995 |
买入 |
| 09:35:47 |
32.15 |
30 |
5025 |
卖出 |
| 09:35:53 |
32.15 |
5 |
5030 |
买入 |
| 09:35:56 |
32.13 |
5 |
5035 |
卖出 |
| 09:35:59 |
32.1 |
64 |
5099 |
卖出 |
| 09:36:05 |
32.13 |
18 |
5117 |
买入 |
| 09:36:08 |
32.1 |
92 |
5209 |
卖出 |
| 09:36:11 |
32.12 |
166 |
5375 |
买入 |
| 09:36:14 |
32.1 |
120 |
5495 |
卖出 |
| 09:36:17 |
32.1 |
9 |
5504 |
买入 |
| 09:36:20 |
32.1 |
13 |
5517 |
买入 |
| 09:36:23 |
32.1 |
115 |
5632 |
买入 |
| 09:36:26 |
32.1 |
16 |
5648 |
买入 |
| 09:36:29 |
32.1 |
64 |
5712 |
买入 |
| 09:36:32 |
32.11 |
71 |
5783 |
买入 |
| 09:36:35 |
32.11 |
28 |
5811 |
买入 |
| 09:36:38 |
32.13 |
30 |
5841 |
买入 |
| 09:36:41 |
32.1 |
15 |
5856 |
卖出 |
| 09:36:44 |
32.15 |
39 |
5895 |
买入 |
| 09:36:47 |
32.15 |
12 |
5907 |
买入 |
| 09:36:50 |
32.11 |
60 |
5967 |
卖出 |
| 09:36:53 |
32.11 |
27 |
5994 |
买入 |
| 09:36:56 |
32.15 |
33 |
6027 |
买入 |
| 09:36:59 |
32.17 |
8 |
6035 |
买入 |
| 09:37:02 |
32.17 |
19 |
6054 |
买入 |
| 09:37:05 |
32.17 |
11 |
6065 |
买入 |
| 09:37:08 |
32.17 |
16 |
6081 |
买入 |
| 09:37:11 |
32.15 |
17 |
6098 |
卖出 |
| 09:37:14 |
32.17 |
25 |
6123 |
买入 |
| 09:37:17 |
32.18 |
20 |
6143 |
买入 |
| 09:37:20 |
32.18 |
1 |
6144 |
买入 |
| 09:37:23 |
32.18 |
12 |
6156 |
买入 |
| 09:37:26 |
32.17 |
36 |
6192 |
卖出 |
| 09:37:29 |
32.17 |
4 |
6196 |
买入 |
| 09:37:32 |
32.18 |
13 |
6209 |
买入 |
| 09:37:35 |
32.17 |
5 |
6214 |
卖出 |
| 09:37:38 |
32.17 |
24 |
6238 |
卖出 |
| 09:37:41 |
32.18 |
1 |
6239 |
买入 |
| 09:37:44 |
32.18 |
5 |
6244 |
卖出 |
| 09:37:50 |
32.19 |
1 |
6245 |
卖出 |
| 09:37:53 |
32.2 |
2 |
6247 |
买入 |
| 09:37:56 |
32.19 |
9 |
6256 |
卖出 |
| 09:37:59 |
32.19 |
7 |
6263 |
买入 |
| 09:38:02 |
32.2 |
53 |
6316 |
买入 |
| 09:38:05 |
32.17 |
166 |
6482 |
卖出 |
| 09:38:08 |
32.16 |
104 |
6586 |
卖出 |
| 09:38:11 |
32.15 |
23 |
6609 |
卖出 |
| 09:38:14 |
32.15 |
79 |
6688 |
卖出 |
| 09:38:17 |
32.18 |
42 |
6730 |
买入 |
| 09:38:20 |
32.18 |
6 |
6736 |
卖出 |
| 09:38:23 |
32.18 |
14 |
6750 |
卖出 |
| 09:38:26 |
32.19 |
1 |
6751 |
买入 |
| 09:38:29 |
32.18 |
4 |
6755 |
卖出 |
| 09:38:32 |
32.21 |
9 |
6764 |
买入 |
| 09:38:35 |
32.19 |
16 |
6780 |
卖出 |
| 09:38:38 |
32.21 |
1 |
6781 |
买入 |
| 09:38:41 |
32.2 |
1 |
6782 |
卖出 |
| 09:38:44 |
32.19 |
4 |
6786 |
卖出 |
| 09:38:47 |
32.2 |
15 |
6801 |
买入 |
| 09:38:50 |
32.2 |
5 |
6806 |
买入 |
| 09:38:53 |
32.2 |
17 |
6823 |
买入 |
| 09:38:56 |
32.2 |
15 |
6838 |
卖出 |
| 09:38:59 |
32.2 |
1 |
6839 |
卖出 |
| 09:39:05 |
32.2 |
2 |
6841 |
卖出 |
| 09:39:08 |
32.21 |
38 |
6879 |
买入 |
| 09:39:14 |
32.21 |
14 |
6893 |
卖出 |
| 09:39:17 |
32.21 |
16 |
6909 |
卖出 |
| 09:39:20 |
32.2 |
2 |
6911 |
卖出 |
| 09:39:23 |
32.2 |
7 |
6918 |
卖出 |
| 09:39:26 |
32.19 |
55 |
6973 |
卖出 |
| 09:39:29 |
32.18 |
18 |
6991 |
卖出 |
| 09:39:35 |
32.18 |
3 |
6994 |
买入 |
| 09:39:38 |
32.19 |
52 |
7046 |
买入 |
| 09:39:41 |
32.19 |
10 |
7056 |
买入 |
| 09:39:44 |
32.19 |
7 |
7063 |
买入 |
| 09:39:47 |
32.22 |
116 |
7179 |
买入 |
| 09:39:50 |
32.24 |
12 |
7191 |
买入 |
| 09:39:53 |
32.22 |
21 |
7212 |
卖出 |
| 09:40:02 |
32.26 |
10 |
7222 |
买入 |
| 09:40:05 |
32.25 |
4 |
7226 |
卖出 |
| 09:40:08 |
32.22 |
13 |
7239 |
卖出 |
| 09:40:11 |
32.27 |
6 |
7245 |
买入 |
| 09:40:14 |
32.27 |
9 |
7254 |
买入 |
| 09:40:17 |
32.25 |
7 |
7261 |
卖出 |
| 09:40:20 |
32.23 |
9 |
7270 |
卖出 |
| 09:40:26 |
32.23 |
2 |
7272 |
卖出 |
| 09:40:29 |
32.24 |
6 |
7278 |
买入 |
| 09:40:32 |
32.24 |
6 |
7284 |
买入 |
| 09:40:35 |
32.22 |
5 |
7289 |
卖出 |
| 09:40:38 |
32.22 |
117 |
7406 |
卖出 |
| 09:40:41 |
32.22 |
5 |
7411 |
卖出 |
| 09:40:44 |
32.22 |
5 |
7416 |
卖出 |
| 09:40:50 |
32.26 |
63 |
7479 |
买入 |
| 09:40:53 |
32.26 |
202 |
7681 |
卖出 |
| 09:40:56 |
32.24 |
1 |
7682 |
卖出 |
| 09:40:59 |
32.23 |
5 |
7687 |
卖出 |
| 09:41:02 |
32.25 |
6 |
7693 |
买入 |
| 09:41:11 |
32.25 |
3 |
7696 |
买入 |
| 09:41:17 |
32.26 |
5 |
7701 |
买入 |
| 09:41:20 |
32.27 |
3 |
7704 |
买入 |
| 09:41:23 |
32.25 |
5 |
7709 |
卖出 |
| 09:41:26 |
32.27 |
13 |
7722 |
买入 |
| 09:41:29 |
32.27 |
11 |
7733 |
买入 |
| 09:41:32 |
32.27 |
4 |
7737 |
买入 |
| 09:41:35 |
32.27 |
9 |
7746 |
卖出 |
| 09:41:44 |
32.3 |
6 |
7752 |
买入 |
| 09:41:47 |
32.27 |
16 |
7768 |
卖出 |
| 09:41:50 |
32.27 |
64 |
7832 |
买入 |
| 09:41:59 |
32.28 |
2 |
7834 |
卖出 |
| 09:42:02 |
32.3 |
4 |
7838 |
买入 |
| 09:42:05 |
32.3 |
3 |
7841 |
买入 |
| 09:42:08 |
32.3 |
6 |
7847 |
买入 |
| 09:42:11 |
32.3 |
14 |
7861 |
买入 |
| 09:42:14 |
32.31 |
3 |
7864 |
买入 |
| 09:42:17 |
32.31 |
27 |
7891 |
买入 |
| 09:42:23 |
32.32 |
1 |
7892 |
买入 |