紫金矿业[601899]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
10.62 |
261 |
261 |
集合竞价 |
| 09:15:05 |
10.6 |
1889 |
1889 |
集合竞价 |
| 09:15:08 |
10.6 |
1621 |
1621 |
集合竞价 |
| 09:15:11 |
10.61 |
1621 |
1621 |
集合竞价 |
| 09:15:14 |
10.6 |
1721 |
1721 |
集合竞价 |
| 09:15:17 |
10.6 |
1832 |
1832 |
集合竞价 |
| 09:15:20 |
10.6 |
1956 |
1956 |
集合竞价 |
| 09:15:23 |
10.6 |
1956 |
1956 |
集合竞价 |
| 09:15:26 |
10.6 |
1978 |
1978 |
集合竞价 |
| 09:15:29 |
10.6 |
1869 |
1869 |
集合竞价 |
| 09:15:32 |
10.6 |
1869 |
1869 |
集合竞价 |
| 09:15:35 |
10.6 |
1869 |
1869 |
集合竞价 |
| 09:15:38 |
10.6 |
1880 |
1880 |
集合竞价 |
| 09:15:41 |
10.6 |
1895 |
1895 |
集合竞价 |
| 09:15:44 |
10.6 |
1895 |
1895 |
集合竞价 |
| 09:15:47 |
10.6 |
1895 |
1895 |
集合竞价 |
| 09:15:50 |
10.6 |
1934 |
1934 |
集合竞价 |
| 09:15:56 |
10.6 |
2027 |
2027 |
集合竞价 |
| 09:15:59 |
10.6 |
2047 |
2047 |
集合竞价 |
| 09:16:02 |
10.6 |
2059 |
2059 |
集合竞价 |
| 09:16:05 |
10.6 |
2060 |
2060 |
集合竞价 |
| 09:16:08 |
10.6 |
2105 |
2105 |
集合竞价 |
| 09:16:11 |
10.6 |
2159 |
2159 |
集合竞价 |
| 09:16:14 |
10.6 |
2263 |
2263 |
集合竞价 |
| 09:16:17 |
10.6 |
2277 |
2277 |
集合竞价 |
| 09:16:20 |
10.6 |
2279 |
2279 |
集合竞价 |
| 09:16:23 |
10.6 |
2298 |
2298 |
集合竞价 |
| 09:16:26 |
10.6 |
2313 |
2313 |
集合竞价 |
| 09:16:29 |
10.6 |
2370 |
2370 |
集合竞价 |
| 09:16:35 |
10.6 |
2370 |
2370 |
集合竞价 |
| 09:16:38 |
10.6 |
2378 |
2378 |
集合竞价 |
| 09:16:41 |
10.6 |
2383 |
2383 |
集合竞价 |
| 09:16:44 |
10.6 |
2491 |
2491 |
集合竞价 |
| 09:16:47 |
10.6 |
2491 |
2491 |
集合竞价 |
| 09:16:50 |
10.6 |
2496 |
2496 |
集合竞价 |
| 09:16:53 |
10.6 |
2496 |
2496 |
集合竞价 |
| 09:16:56 |
10.6 |
2609 |
2609 |
集合竞价 |
| 09:16:59 |
10.6 |
2651 |
2651 |
集合竞价 |
| 09:17:02 |
10.6 |
2701 |
2701 |
集合竞价 |
| 09:17:08 |
10.6 |
2658 |
2658 |
集合竞价 |
| 09:17:11 |
10.6 |
2698 |
2698 |
集合竞价 |
| 09:17:17 |
10.6 |
2698 |
2698 |
集合竞价 |
| 09:17:20 |
10.6 |
2696 |
2696 |
集合竞价 |
| 09:17:23 |
10.6 |
2704 |
2704 |
集合竞价 |
| 09:17:26 |
10.6 |
2719 |
2719 |
集合竞价 |
| 09:17:29 |
10.6 |
2734 |
2734 |
集合竞价 |
| 09:17:32 |
10.6 |
2725 |
2725 |
集合竞价 |
| 09:17:38 |
10.6 |
2735 |
2735 |
集合竞价 |
| 09:17:44 |
10.6 |
2835 |
2835 |
集合竞价 |
| 09:17:47 |
10.6 |
2864 |
2864 |
集合竞价 |
| 09:17:50 |
10.6 |
2915 |
2915 |
集合竞价 |
| 09:17:53 |
10.59 |
2932 |
2932 |
集合竞价 |
| 09:17:59 |
10.59 |
2981 |
2981 |
集合竞价 |
| 09:18:02 |
10.58 |
3021 |
3021 |
集合竞价 |
| 09:18:05 |
10.58 |
3021 |
3021 |
集合竞价 |
| 09:18:08 |
10.58 |
3031 |
3031 |
集合竞价 |
| 09:18:11 |
10.58 |
3042 |
3042 |
集合竞价 |
| 09:18:14 |
10.58 |
3038 |
3038 |
集合竞价 |
| 09:18:17 |
10.58 |
3096 |
3096 |
集合竞价 |
| 09:18:20 |
10.58 |
3096 |
3096 |
集合竞价 |
| 09:18:23 |
10.58 |
3096 |
3096 |
集合竞价 |
| 09:18:26 |
10.58 |
3101 |
3101 |
集合竞价 |
| 09:18:29 |
10.58 |
3112 |
3112 |
集合竞价 |
| 09:18:32 |
10.58 |
3107 |
3107 |
集合竞价 |
| 09:18:35 |
10.57 |
3151 |
3151 |
集合竞价 |
| 09:18:44 |
10.57 |
3151 |
3151 |
集合竞价 |
| 09:18:47 |
10.57 |
3156 |
3156 |
集合竞价 |
| 09:18:50 |
10.57 |
3175 |
3175 |
集合竞价 |
| 09:18:53 |
10.56 |
3160 |
3160 |
集合竞价 |
| 09:18:56 |
10.56 |
3160 |
3160 |
集合竞价 |
| 09:18:59 |
10.55 |
3210 |
3210 |
集合竞价 |
| 09:19:05 |
10.55 |
3222 |
3222 |
集合竞价 |
| 09:19:08 |
10.55 |
3217 |
3217 |
集合竞价 |
| 09:19:11 |
10.55 |
3248 |
3248 |
集合竞价 |
| 09:19:14 |
10.56 |
3100 |
3100 |
集合竞价 |
| 09:19:17 |
10.55 |
3248 |
3248 |
集合竞价 |
| 09:19:20 |
10.55 |
3240 |
3240 |
集合竞价 |
| 09:19:23 |
10.55 |
3292 |
3292 |
集合竞价 |
| 09:19:26 |
10.55 |
3296 |
3296 |
集合竞价 |
| 09:19:29 |
10.55 |
3354 |
3354 |
集合竞价 |
| 09:19:32 |
10.55 |
3445 |
3445 |
集合竞价 |
| 09:19:35 |
10.55 |
3482 |
3482 |
集合竞价 |
| 09:19:41 |
10.55 |
3498 |
3498 |
集合竞价 |
| 09:19:44 |
10.55 |
3306 |
3306 |
集合竞价 |
| 09:19:47 |
10.55 |
3321 |
3321 |
集合竞价 |
| 09:19:50 |
10.55 |
3329 |
3329 |
集合竞价 |
| 09:19:53 |
10.55 |
3394 |
3394 |
集合竞价 |
| 09:19:56 |
10.55 |
3394 |
3394 |
集合竞价 |
| 09:19:59 |
10.55 |
3252 |
3252 |
集合竞价 |
| 09:20:02 |
10.55 |
3292 |
3292 |
集合竞价 |
| 09:20:05 |
10.55 |
3344 |
3344 |
集合竞价 |
| 09:20:08 |
10.55 |
3387 |
3387 |
集合竞价 |
| 09:20:11 |
10.55 |
3390 |
3390 |
集合竞价 |
| 09:20:14 |
10.55 |
3395 |
3395 |
集合竞价 |
| 09:20:17 |
10.55 |
3425 |
3425 |
集合竞价 |
| 09:20:20 |
10.55 |
3485 |
3485 |
集合竞价 |
| 09:20:23 |
10.55 |
3548 |
3548 |
集合竞价 |
| 09:20:26 |
10.55 |
3548 |
3548 |
集合竞价 |
| 09:20:29 |
10.55 |
3567 |
3567 |
集合竞价 |
| 09:20:32 |
10.55 |
3777 |
3777 |
集合竞价 |
| 09:20:35 |
10.55 |
3915 |
3915 |
集合竞价 |
| 09:20:38 |
10.55 |
3925 |
3925 |
集合竞价 |
| 09:20:41 |
10.55 |
3973 |
3973 |
集合竞价 |
| 09:20:44 |
10.55 |
3981 |
3981 |
集合竞价 |
| 09:20:47 |
10.55 |
4038 |
4038 |
集合竞价 |
| 09:20:53 |
10.55 |
4044 |
4044 |
集合竞价 |
| 09:20:56 |
10.55 |
4074 |
4074 |
集合竞价 |
| 09:20:59 |
10.55 |
4084 |
4084 |
集合竞价 |
| 09:21:02 |
10.55 |
4096 |
4096 |
集合竞价 |
| 09:21:05 |
10.55 |
4097 |
4097 |
集合竞价 |
| 09:21:08 |
10.55 |
4107 |
4107 |
集合竞价 |
| 09:21:11 |
10.55 |
4112 |
4112 |
集合竞价 |
| 09:21:14 |
10.55 |
4117 |
4117 |
集合竞价 |
| 09:21:17 |
10.55 |
4122 |
4122 |
集合竞价 |
| 09:21:20 |
10.55 |
4188 |
4188 |
集合竞价 |
| 09:21:23 |
10.54 |
4225 |
4225 |
集合竞价 |
| 09:21:26 |
10.55 |
4246 |
4246 |
集合竞价 |
| 09:21:29 |
10.55 |
4271 |
4271 |
集合竞价 |
| 09:21:32 |
10.55 |
4272 |
4272 |
集合竞价 |
| 09:21:35 |
10.54 |
4283 |
4283 |
集合竞价 |
| 09:21:38 |
10.54 |
4303 |
4303 |
集合竞价 |
| 09:21:41 |
10.54 |
4310 |
4310 |
集合竞价 |
| 09:21:44 |
10.54 |
4344 |
4344 |
集合竞价 |
| 09:21:47 |
10.54 |
4344 |
4344 |
集合竞价 |
| 09:21:50 |
10.54 |
4400 |
4400 |
集合竞价 |
| 09:21:53 |
10.54 |
4420 |
4420 |
集合竞价 |
| 09:21:56 |
10.53 |
4493 |
4493 |
集合竞价 |
| 09:21:59 |
10.53 |
4524 |
4524 |
集合竞价 |
| 09:22:02 |
10.53 |
4535 |
4535 |
集合竞价 |
| 09:22:05 |
10.53 |
4540 |
4540 |
集合竞价 |
| 09:22:08 |
10.53 |
4540 |
4540 |
集合竞价 |
| 09:22:11 |
10.53 |
4541 |
4541 |
集合竞价 |
| 09:22:14 |
10.52 |
4556 |
4556 |
集合竞价 |
| 09:22:20 |
10.52 |
4668 |
4668 |
集合竞价 |
| 09:22:23 |
10.4 |
9761 |
9761 |
集合竞价 |
| 09:22:26 |
10.4 |
9796 |
9796 |
集合竞价 |
| 09:22:29 |
10.4 |
9809 |
9809 |
集合竞价 |
| 09:22:32 |
10.4 |
9837 |
9837 |
集合竞价 |
| 09:22:35 |
10.4 |
9837 |
9837 |
集合竞价 |
| 09:22:38 |
10.4 |
9893 |
9893 |
集合竞价 |
| 09:22:41 |
10.4 |
10261 |
10261 |
集合竞价 |
| 09:22:44 |
10.4 |
10312 |
10312 |
集合竞价 |
| 09:22:47 |
10.4 |
10372 |
10372 |
集合竞价 |
| 09:22:50 |
10.4 |
10413 |
10413 |
集合竞价 |
| 09:22:53 |
10.4 |
10488 |
10488 |
集合竞价 |
| 09:22:56 |
10.4 |
10512 |
10512 |
集合竞价 |
| 09:22:59 |
10.4 |
10588 |
10588 |
集合竞价 |
| 09:23:02 |
10.4 |
10633 |
10633 |
集合竞价 |
| 09:23:05 |
10.4 |
10753 |
10753 |
集合竞价 |
| 09:23:08 |
10.4 |
10826 |
10826 |
集合竞价 |
| 09:23:11 |
10.4 |
10895 |
10895 |
集合竞价 |
| 09:23:14 |
10.4 |
11056 |
11056 |
集合竞价 |
| 09:23:17 |
10.4 |
11254 |
11254 |
集合竞价 |
| 09:23:20 |
10.4 |
11258 |
11258 |
集合竞价 |
| 09:23:23 |
10.4 |
11324 |
11324 |
集合竞价 |
| 09:23:26 |
10.4 |
11893 |
11893 |
集合竞价 |
| 09:23:29 |
10.4 |
11960 |
11960 |
集合竞价 |
| 09:23:32 |
10.4 |
12034 |
12034 |
集合竞价 |
| 09:23:35 |
10.4 |
12070 |
12070 |
集合竞价 |
| 09:23:38 |
10.4 |
12681 |
12681 |
集合竞价 |
| 09:23:41 |
10.4 |
12832 |
12832 |
集合竞价 |
| 09:23:44 |
10.4 |
12884 |
12884 |
集合竞价 |
| 09:23:47 |
10.4 |
12926 |
12926 |
集合竞价 |
| 09:23:50 |
10.4 |
13076 |
13076 |
集合竞价 |
| 09:23:53 |
10.4 |
13284 |
13284 |
集合竞价 |
| 09:23:56 |
10.4 |
13341 |
13341 |
集合竞价 |
| 09:23:59 |
10.4 |
17595 |
17595 |
集合竞价 |
| 09:24:02 |
10.4 |
17636 |
17636 |
集合竞价 |
| 09:24:05 |
10.4 |
17918 |
17918 |
集合竞价 |
| 09:24:08 |
10.4 |
18588 |
18588 |
集合竞价 |
| 09:24:11 |
10.4 |
18748 |
18748 |
集合竞价 |
| 09:24:14 |
10.4 |
19116 |
19116 |
集合竞价 |
| 09:24:17 |
10.4 |
19592 |
19592 |
集合竞价 |
| 09:24:20 |
10.4 |
19757 |
19757 |
集合竞价 |
| 09:24:23 |
10.4 |
19898 |
19898 |
集合竞价 |
| 09:24:26 |
10.4 |
19999 |
19999 |
集合竞价 |
| 09:24:29 |
10.4 |
20229 |
20229 |
集合竞价 |
| 09:24:32 |
10.4 |
21390 |
21390 |
集合竞价 |
| 09:24:35 |
10.4 |
21535 |
21535 |
集合竞价 |
| 09:24:38 |
10.4 |
22154 |
22154 |
集合竞价 |
| 09:24:41 |
10.4 |
22365 |
22365 |
集合竞价 |
| 09:24:44 |
10.4 |
22455 |
22455 |
集合竞价 |
| 09:24:47 |
10.4 |
22697 |
22697 |
集合竞价 |
| 09:24:50 |
10.39 |
23153 |
23153 |
集合竞价 |
| 09:24:53 |
10.38 |
23905 |
23905 |
集合竞价 |
| 09:24:56 |
10.38 |
24088 |
24088 |
集合竞价 |
| 09:24:59 |
10.39 |
24289 |
24289 |
集合竞价 |
| 09:25:03 |
10.39 |
24552 |
48841 |
买入 |
| 09:30:02 |
10.38 |
6887 |
55728 |
卖出 |
| 09:30:05 |
10.34 |
9328 |
65056 |
卖出 |
| 09:30:08 |
10.36 |
5848 |
70904 |
买入 |
| 09:30:11 |
10.33 |
7101 |
78005 |
卖出 |
| 09:30:14 |
10.33 |
5775 |
83780 |
买入 |
| 09:30:17 |
10.36 |
3307 |
87087 |
买入 |
| 09:30:20 |
10.33 |
3426 |
90513 |
卖出 |
| 09:30:23 |
10.36 |
2582 |
93095 |
买入 |
| 09:30:26 |
10.36 |
1193 |
94288 |
买入 |
| 09:30:29 |
10.37 |
2834 |
97122 |
买入 |
| 09:30:32 |
10.35 |
1662 |
98784 |
卖出 |
| 09:30:35 |
10.37 |
2164 |
100948 |
买入 |
| 09:30:38 |
10.35 |
1199 |
102147 |
卖出 |
| 09:30:41 |
10.33 |
1410 |
103557 |
卖出 |
| 09:30:44 |
10.34 |
1350 |
104907 |
买入 |
| 09:30:47 |
10.35 |
1662 |
106569 |
买入 |
| 09:30:50 |
10.35 |
1044 |
107613 |
买入 |
| 09:30:53 |
10.37 |
1907 |
109520 |
买入 |
| 09:30:56 |
10.36 |
2411 |
111931 |
卖出 |
| 09:30:59 |
10.38 |
833 |
112764 |
买入 |
| 09:31:02 |
10.36 |
496 |
113260 |
卖出 |
| 09:31:05 |
10.38 |
1978 |
115238 |
买入 |
| 09:31:08 |
10.38 |
485 |
115723 |
买入 |
| 09:31:11 |
10.38 |
1556 |
117279 |
买入 |
| 09:31:14 |
10.38 |
866 |
118145 |
买入 |
| 09:31:17 |
10.36 |
1295 |
119440 |
卖出 |
| 09:31:20 |
10.37 |
1320 |
120760 |
买入 |
| 09:31:23 |
10.37 |
1812 |
122572 |
买入 |
| 09:31:26 |
10.36 |
1375 |
123947 |
卖出 |
| 09:31:29 |
10.36 |
1440 |
125387 |
卖出 |
| 09:31:32 |
10.38 |
902 |
126289 |
买入 |
| 09:31:35 |
10.37 |
2390 |
128679 |
卖出 |
| 09:31:38 |
10.38 |
1844 |
130523 |
买入 |
| 09:31:41 |
10.37 |
524 |
131047 |
卖出 |
| 09:31:44 |
10.37 |
940 |
131987 |
卖出 |
| 09:31:47 |
10.38 |
868 |
132855 |
买入 |
| 09:31:50 |
10.39 |
3673 |
136528 |
买入 |
| 09:31:53 |
10.39 |
4159 |
140687 |
买入 |
| 09:31:56 |
10.4 |
3201 |
143888 |
买入 |
| 09:31:59 |
10.4 |
5843 |
149731 |
买入 |
| 09:32:02 |
10.4 |
2601 |
152332 |
买入 |
| 09:32:05 |
10.39 |
1150 |
153482 |
卖出 |
| 09:32:08 |
10.39 |
1724 |
155206 |
卖出 |
| 09:32:11 |
10.39 |
2182 |
157388 |
买入 |
| 09:32:14 |
10.39 |
1247 |
158635 |
买入 |
| 09:32:17 |
10.39 |
1382 |
160017 |
卖出 |
| 09:32:20 |
10.39 |
1718 |
161735 |
卖出 |
| 09:32:23 |
10.39 |
1811 |
163546 |
买入 |
| 09:32:26 |
10.39 |
2075 |
165621 |
卖出 |
| 09:32:29 |
10.39 |
1141 |
166762 |
买入 |
| 09:32:32 |
10.4 |
681 |
167443 |
买入 |
| 09:32:35 |
10.4 |
1050 |
168493 |
买入 |
| 09:32:38 |
10.4 |
411 |
168904 |
买入 |
| 09:32:41 |
10.39 |
1257 |
170161 |
卖出 |
| 09:32:44 |
10.4 |
3092 |
173253 |
买入 |
| 09:32:47 |
10.4 |
2098 |
175351 |
买入 |
| 09:32:50 |
10.39 |
2033 |
177384 |
卖出 |
| 09:32:53 |
10.39 |
5700 |
183084 |
买入 |
| 09:32:56 |
10.41 |
621 |
183705 |
买入 |
| 09:32:59 |
10.41 |
374 |
184079 |
买入 |
| 09:33:02 |
10.4 |
707 |
184786 |
卖出 |
| 09:33:05 |
10.4 |
665 |
185451 |
卖出 |
| 09:33:08 |
10.41 |
1835 |
187286 |
买入 |
| 09:33:11 |
10.4 |
2639 |
189925 |
卖出 |
| 09:33:14 |
10.4 |
1790 |
191715 |
买入 |
| 09:33:17 |
10.4 |
2970 |
194685 |
买入 |
| 09:33:20 |
10.4 |
1271 |
195956 |
买入 |
| 09:33:23 |
10.4 |
1008 |
196964 |
买入 |
| 09:33:26 |
10.4 |
1407 |
198371 |
买入 |
| 09:33:29 |
10.38 |
4017 |
202388 |
卖出 |
| 09:33:32 |
10.39 |
1944 |
204332 |
买入 |
| 09:33:35 |
10.4 |
556 |
204888 |
买入 |
| 09:33:38 |
10.39 |
2667 |
207555 |
卖出 |
| 09:33:41 |
10.39 |
636 |
208191 |
买入 |
| 09:33:44 |
10.4 |
1590 |
209781 |
买入 |
| 09:33:47 |
10.39 |
2316 |
212097 |
卖出 |
| 09:33:50 |
10.4 |
1158 |
213255 |
买入 |
| 09:33:53 |
10.4 |
1559 |
214814 |
买入 |
| 09:33:56 |
10.39 |
2231 |
217045 |
卖出 |
| 09:33:59 |
10.4 |
1181 |
218226 |
买入 |
| 09:34:02 |
10.38 |
2495 |
220721 |
卖出 |
| 09:34:05 |
10.39 |
839 |
221560 |
买入 |
| 09:34:08 |
10.38 |
935 |
222495 |
卖出 |
| 09:34:11 |
10.39 |
1175 |
223670 |
买入 |
| 09:34:14 |
10.38 |
3361 |
227031 |
卖出 |
| 09:34:17 |
10.39 |
1405 |
228436 |
买入 |
| 09:34:20 |
10.39 |
1367 |
229803 |
买入 |
| 09:34:23 |
10.39 |
1277 |
231080 |
买入 |
| 09:34:26 |
10.39 |
793 |
231873 |
买入 |
| 09:34:29 |
10.38 |
3855 |
235728 |
卖出 |
| 09:34:32 |
10.38 |
4235 |
239963 |
卖出 |
| 09:34:35 |
10.36 |
3494 |
243457 |
卖出 |
| 09:34:38 |
10.35 |
3268 |
246725 |
卖出 |
| 09:34:41 |
10.35 |
3709 |
250434 |
卖出 |
| 09:34:44 |
10.35 |
800 |
251234 |
买入 |
| 09:34:47 |
10.35 |
1319 |
252553 |
买入 |
| 09:34:50 |
10.34 |
479 |
253032 |
卖出 |
| 09:34:53 |
10.33 |
814 |
253846 |
卖出 |
| 09:34:56 |
10.33 |
1160 |
255006 |
卖出 |
| 09:34:59 |
10.33 |
2562 |
257568 |
卖出 |
| 09:35:02 |
10.32 |
2656 |
260224 |
卖出 |
| 09:35:05 |
10.33 |
2203 |
262427 |
买入 |
| 09:35:08 |
10.32 |
3609 |
266036 |
卖出 |
| 09:35:11 |
10.32 |
494 |
266530 |
买入 |
| 09:35:14 |
10.31 |
7003 |
273533 |
卖出 |
| 09:35:17 |
10.3 |
3615 |
277148 |
卖出 |
| 09:35:20 |
10.31 |
4291 |
281439 |
买入 |
| 09:35:23 |
10.32 |
8342 |
289781 |
卖出 |
| 09:35:26 |
10.31 |
1486 |
291267 |
卖出 |
| 09:35:29 |
10.31 |
2133 |
293400 |
买入 |
| 09:35:32 |
10.31 |
634 |
294034 |
卖出 |
| 09:35:35 |
10.31 |
1639 |
295673 |
卖出 |