五矿稀土[000831]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
32.7 |
1 |
1 |
集合竞价 |
| 09:15:09 |
32.7 |
96 |
96 |
集合竞价 |
| 09:15:18 |
32.7 |
99 |
99 |
集合竞价 |
| 09:15:36 |
32.7 |
108 |
108 |
集合竞价 |
| 09:15:45 |
32.7 |
118 |
118 |
集合竞价 |
| 09:16:03 |
32.7 |
119 |
119 |
集合竞价 |
| 09:16:12 |
32.7 |
119 |
119 |
集合竞价 |
| 09:16:30 |
32.7 |
119 |
119 |
集合竞价 |
| 09:16:39 |
32.7 |
119 |
119 |
集合竞价 |
| 09:16:57 |
32.7 |
119 |
119 |
集合竞价 |
| 09:17:06 |
32.7 |
120 |
120 |
集合竞价 |
| 09:17:24 |
32.7 |
120 |
120 |
集合竞价 |
| 09:17:42 |
32.7 |
130 |
130 |
集合竞价 |
| 09:18:00 |
32.7 |
143 |
143 |
集合竞价 |
| 09:18:09 |
32.7 |
147 |
147 |
集合竞价 |
| 09:18:27 |
32.7 |
148 |
148 |
集合竞价 |
| 09:18:36 |
32.7 |
148 |
148 |
集合竞价 |
| 09:18:54 |
32.7 |
148 |
148 |
集合竞价 |
| 09:19:03 |
32.69 |
149 |
149 |
集合竞价 |
| 09:19:12 |
32.69 |
137 |
137 |
集合竞价 |
| 09:19:21 |
32.69 |
137 |
137 |
集合竞价 |
| 09:19:30 |
32.69 |
134 |
134 |
集合竞价 |
| 09:19:39 |
32.49 |
161 |
161 |
集合竞价 |
| 09:19:48 |
32.49 |
167 |
167 |
集合竞价 |
| 09:19:57 |
32.49 |
173 |
173 |
集合竞价 |
| 09:20:09 |
32.49 |
188 |
188 |
集合竞价 |
| 09:20:18 |
32.49 |
200 |
200 |
集合竞价 |
| 09:20:45 |
32.49 |
201 |
201 |
集合竞价 |
| 09:20:54 |
32.49 |
211 |
211 |
集合竞价 |
| 09:21:12 |
32.49 |
215 |
215 |
集合竞价 |
| 09:21:21 |
32.49 |
215 |
215 |
集合竞价 |
| 09:21:30 |
32.48 |
223 |
223 |
集合竞价 |
| 09:21:48 |
32.49 |
239 |
239 |
集合竞价 |
| 09:21:57 |
32.49 |
260 |
260 |
集合竞价 |
| 09:22:06 |
32.49 |
261 |
261 |
集合竞价 |
| 09:22:15 |
32.49 |
261 |
261 |
集合竞价 |
| 09:22:24 |
32.49 |
261 |
261 |
集合竞价 |
| 09:22:33 |
32.49 |
264 |
264 |
集合竞价 |
| 09:22:42 |
32.48 |
266 |
266 |
集合竞价 |
| 09:22:51 |
32.48 |
274 |
274 |
集合竞价 |
| 09:23:00 |
32.48 |
280 |
280 |
集合竞价 |
| 09:23:09 |
32.48 |
294 |
294 |
集合竞价 |
| 09:23:18 |
32.48 |
304 |
304 |
集合竞价 |
| 09:23:27 |
32.45 |
328 |
328 |
集合竞价 |
| 09:23:36 |
32.48 |
357 |
357 |
集合竞价 |
| 09:23:45 |
32.48 |
361 |
361 |
集合竞价 |
| 09:23:54 |
32.45 |
364 |
364 |
集合竞价 |
| 09:24:03 |
32.44 |
367 |
367 |
集合竞价 |
| 09:24:12 |
32.4 |
408 |
408 |
集合竞价 |
| 09:24:21 |
32.4 |
490 |
490 |
集合竞价 |
| 09:24:30 |
32.35 |
549 |
549 |
集合竞价 |
| 09:24:39 |
32.35 |
555 |
555 |
集合竞价 |
| 09:24:48 |
32.32 |
597 |
597 |
集合竞价 |
| 09:24:57 |
32.34 |
644 |
644 |
集合竞价 |
| 09:25:00 |
32.35 |
793 |
1437 |
买入 |
| 09:30:00 |
32.35 |
220 |
1657 |
买入 |
| 09:30:03 |
32.32 |
1201 |
2858 |
卖出 |
| 09:30:06 |
32.31 |
396 |
3254 |
卖出 |
| 09:30:09 |
32.32 |
405 |
3659 |
买入 |
| 09:30:12 |
32.35 |
170 |
3829 |
买入 |
| 09:30:15 |
32.37 |
376 |
4205 |
买入 |
| 09:30:18 |
32.32 |
33 |
4238 |
卖出 |
| 09:30:21 |
32.33 |
100 |
4338 |
卖出 |
| 09:30:24 |
32.33 |
144 |
4482 |
买入 |
| 09:30:27 |
32.32 |
127 |
4609 |
卖出 |
| 09:30:30 |
32.3 |
55 |
4664 |
卖出 |
| 09:30:33 |
32.32 |
140 |
4804 |
买入 |
| 09:30:36 |
32.31 |
82 |
4886 |
卖出 |
| 09:30:39 |
32.28 |
217 |
5103 |
卖出 |
| 09:30:42 |
32.28 |
66 |
5169 |
买入 |
| 09:30:45 |
32.28 |
70 |
5239 |
买入 |
| 09:30:48 |
32.21 |
88 |
5327 |
卖出 |
| 09:30:51 |
32.23 |
406 |
5733 |
买入 |
| 09:30:54 |
32.2 |
405 |
6138 |
卖出 |
| 09:30:57 |
32.2 |
61 |
6199 |
买入 |
| 09:31:00 |
32.16 |
111 |
6310 |
卖出 |
| 09:31:03 |
32.17 |
87 |
6397 |
买入 |
| 09:31:06 |
32.16 |
299 |
6696 |
卖出 |
| 09:31:09 |
32.17 |
103 |
6799 |
买入 |
| 09:31:12 |
32.17 |
253 |
7052 |
卖出 |
| 09:31:15 |
32.2 |
291 |
7343 |
买入 |
| 09:31:18 |
32.18 |
320 |
7663 |
卖出 |
| 09:31:21 |
32.17 |
152 |
7815 |
卖出 |
| 09:31:24 |
32.17 |
262 |
8077 |
买入 |
| 09:31:27 |
32.18 |
162 |
8239 |
买入 |
| 09:31:30 |
32.16 |
314 |
8553 |
卖出 |
| 09:31:33 |
32.19 |
162 |
8715 |
买入 |
| 09:31:36 |
32.18 |
48 |
8763 |
卖出 |
| 09:31:39 |
32.18 |
229 |
8992 |
卖出 |
| 09:31:42 |
32.18 |
203 |
9195 |
卖出 |
| 09:31:45 |
32.19 |
306 |
9501 |
买入 |
| 09:31:48 |
32.18 |
413 |
9914 |
卖出 |
| 09:31:51 |
32.22 |
69 |
9983 |
买入 |
| 09:31:54 |
32.21 |
260 |
10243 |
卖出 |
| 09:31:57 |
32.2 |
136 |
10379 |
卖出 |
| 09:32:00 |
32.19 |
135 |
10514 |
卖出 |
| 09:32:03 |
32.18 |
48 |
10562 |
卖出 |
| 09:32:06 |
32.18 |
97 |
10659 |
卖出 |
| 09:32:09 |
32.14 |
982 |
11641 |
卖出 |
| 09:32:12 |
32.15 |
389 |
12030 |
买入 |
| 09:32:15 |
32.1 |
194 |
12224 |
卖出 |
| 09:32:18 |
32.1 |
139 |
12363 |
卖出 |
| 09:32:21 |
32.09 |
232 |
12595 |
卖出 |
| 09:32:24 |
32.09 |
135 |
12730 |
卖出 |
| 09:32:27 |
32.09 |
120 |
12850 |
买入 |
| 09:32:30 |
32.09 |
148 |
12998 |
买入 |
| 09:32:33 |
32.08 |
265 |
13263 |
卖出 |
| 09:32:36 |
32.08 |
117 |
13380 |
买入 |
| 09:32:39 |
32.06 |
176 |
13556 |
卖出 |
| 09:32:42 |
32.06 |
152 |
13708 |
买入 |
| 09:32:45 |
32.05 |
190 |
13898 |
卖出 |
| 09:32:48 |
32.05 |
63 |
13961 |
卖出 |
| 09:32:51 |
32.04 |
143 |
14104 |
卖出 |
| 09:32:54 |
32.04 |
80 |
14184 |
买入 |
| 09:32:57 |
32.03 |
227 |
14411 |
买入 |
| 09:33:00 |
32.02 |
364 |
14775 |
卖出 |
| 09:33:03 |
32.02 |
293 |
15068 |
买入 |
| 09:33:06 |
32.01 |
199 |
15267 |
卖出 |
| 09:33:09 |
32 |
1212 |
16479 |
卖出 |
| 09:33:12 |
31.98 |
495 |
16974 |
卖出 |
| 09:33:15 |
31.99 |
78 |
17052 |
买入 |
| 09:33:18 |
31.98 |
131 |
17183 |
卖出 |
| 09:33:21 |
31.98 |
320 |
17503 |
卖出 |
| 09:33:24 |
31.98 |
324 |
17827 |
买入 |
| 09:33:27 |
31.97 |
286 |
18113 |
卖出 |
| 09:33:30 |
31.97 |
178 |
18291 |
卖出 |
| 09:33:33 |
31.98 |
724 |
19015 |
买入 |
| 09:33:36 |
31.97 |
167 |
19182 |
卖出 |
| 09:33:39 |
31.96 |
253 |
19435 |
卖出 |
| 09:33:42 |
31.95 |
458 |
19893 |
卖出 |
| 09:33:45 |
31.95 |
141 |
20034 |
卖出 |
| 09:33:48 |
31.95 |
163 |
20197 |
买入 |
| 09:33:51 |
31.95 |
253 |
20450 |
买入 |
| 09:33:54 |
31.95 |
292 |
20742 |
买入 |
| 09:33:57 |
31.94 |
304 |
21046 |
买入 |
| 09:34:00 |
31.94 |
198 |
21244 |
买入 |
| 09:34:03 |
31.93 |
147 |
21391 |
卖出 |
| 09:34:06 |
31.93 |
93 |
21484 |
卖出 |
| 09:34:09 |
31.92 |
567 |
22051 |
卖出 |
| 09:34:12 |
31.93 |
145 |
22196 |
买入 |
| 09:34:15 |
31.92 |
185 |
22381 |
卖出 |
| 09:34:18 |
31.92 |
175 |
22556 |
买入 |
| 09:34:21 |
31.9 |
623 |
23179 |
卖出 |
| 09:34:24 |
31.91 |
248 |
23427 |
买入 |
| 09:34:27 |
31.9 |
351 |
23778 |
卖出 |
| 09:34:30 |
31.9 |
314 |
24092 |
买入 |
| 09:34:33 |
31.9 |
120 |
24212 |
买入 |
| 09:34:36 |
31.89 |
159 |
24371 |
卖出 |
| 09:34:39 |
31.9 |
189 |
24560 |
卖出 |
| 09:34:42 |
31.9 |
388 |
24948 |
买入 |
| 09:34:45 |
31.9 |
163 |
25111 |
买入 |
| 09:34:48 |
31.89 |
182 |
25293 |
卖出 |
| 09:34:51 |
31.89 |
540 |
25833 |
卖出 |
| 09:34:54 |
31.9 |
174 |
26007 |
买入 |
| 09:34:57 |
31.94 |
613 |
26620 |
买入 |
| 09:35:00 |
31.9 |
208 |
26828 |
卖出 |
| 09:35:03 |
31.93 |
55 |
26883 |
卖出 |
| 09:35:06 |
31.95 |
346 |
27229 |
买入 |
| 09:35:09 |
31.96 |
194 |
27423 |
买入 |
| 09:35:12 |
31.95 |
205 |
27628 |
卖出 |
| 09:35:15 |
31.96 |
86 |
27714 |
卖出 |
| 09:35:18 |
31.94 |
425 |
28139 |
卖出 |
| 09:35:21 |
31.94 |
324 |
28463 |
买入 |
| 09:35:24 |
31.93 |
94 |
28557 |
卖出 |
| 09:35:27 |
31.94 |
235 |
28792 |
买入 |
| 09:35:30 |
31.92 |
150 |
28942 |
卖出 |
| 09:35:33 |
31.92 |
414 |
29356 |
买入 |
| 09:35:36 |
31.92 |
125 |
29481 |
卖出 |
| 09:35:39 |
31.91 |
204 |
29685 |
卖出 |
| 09:35:42 |
31.91 |
80 |
29765 |
卖出 |
| 09:35:45 |
31.92 |
242 |
30007 |
买入 |
| 09:35:48 |
31.91 |
191 |
30198 |
卖出 |
| 09:35:51 |
31.92 |
622 |
30820 |
卖出 |
| 09:35:54 |
31.91 |
689 |
31509 |
卖出 |
| 09:35:57 |
31.91 |
147 |
31656 |
卖出 |
| 09:36:00 |
31.92 |
235 |
31891 |
买入 |
| 09:36:03 |
31.93 |
74 |
31965 |
买入 |
| 09:36:06 |
31.92 |
285 |
32250 |
卖出 |
| 09:36:09 |
31.92 |
214 |
32464 |
买入 |
| 09:36:12 |
31.93 |
119 |
32583 |
买入 |
| 09:36:15 |
31.93 |
73 |
32656 |
买入 |
| 09:36:18 |
31.93 |
1028 |
33684 |
卖出 |
| 09:36:21 |
31.92 |
138 |
33822 |
卖出 |
| 09:36:24 |
31.92 |
155 |
33977 |
卖出 |
| 09:36:27 |
31.94 |
101 |
34078 |
卖出 |
| 09:36:30 |
31.94 |
125 |
34203 |
卖出 |
| 09:36:33 |
31.95 |
229 |
34432 |
买入 |
| 09:36:36 |
31.96 |
33 |
34465 |
买入 |
| 09:36:39 |
31.95 |
123 |
34588 |
卖出 |
| 09:36:42 |
31.95 |
191 |
34779 |
卖出 |
| 09:36:45 |
31.96 |
129 |
34908 |
卖出 |
| 09:36:48 |
32 |
68 |
34976 |
买入 |
| 09:36:51 |
31.96 |
29 |
35005 |
卖出 |
| 09:36:54 |
32 |
226 |
35231 |
买入 |
| 09:36:57 |
32 |
26 |
35257 |
卖出 |
| 09:37:00 |
32 |
49 |
35306 |
卖出 |
| 09:37:03 |
32.02 |
119 |
35425 |
买入 |
| 09:37:06 |
32 |
548 |
35973 |
卖出 |
| 09:37:09 |
32.02 |
285 |
36258 |
买入 |
| 09:37:12 |
32.01 |
200 |
36458 |
卖出 |
| 09:37:15 |
32.04 |
308 |
36766 |
买入 |
| 09:37:18 |
32.03 |
74 |
36840 |
卖出 |
| 09:37:21 |
32.04 |
51 |
36891 |
买入 |
| 09:37:24 |
32.03 |
69 |
36960 |
卖出 |
| 09:37:27 |
32.04 |
144 |
37104 |
买入 |
| 09:37:30 |
32.04 |
204 |
37308 |
买入 |
| 09:37:33 |
32.04 |
68 |
37376 |
买入 |
| 09:37:36 |
32.04 |
65 |
37441 |
卖出 |
| 09:37:39 |
32.05 |
224 |
37665 |
买入 |
| 09:37:42 |
32.05 |
139 |
37804 |
买入 |
| 09:37:45 |
32.05 |
51 |
37855 |
卖出 |
| 09:37:48 |
32.06 |
58 |
37913 |
买入 |
| 09:37:51 |
32.06 |
181 |
38094 |
买入 |
| 09:37:54 |
32.06 |
263 |
38357 |
卖出 |
| 09:37:57 |
32.07 |
145 |
38502 |
卖出 |
| 09:38:00 |
32.07 |
55 |
38557 |
卖出 |
| 09:38:03 |
32.07 |
82 |
38639 |
卖出 |
| 09:38:06 |
32.06 |
279 |
38918 |
卖出 |
| 09:38:09 |
32.08 |
356 |
39274 |
买入 |
| 09:38:12 |
32.08 |
61 |
39335 |
买入 |
| 09:38:15 |
32.09 |
102 |
39437 |
买入 |
| 09:38:18 |
32.08 |
149 |
39586 |
卖出 |
| 09:38:21 |
32.09 |
33 |
39619 |
买入 |
| 09:38:24 |
32.09 |
118 |
39737 |
卖出 |
| 09:38:27 |
32.09 |
145 |
39882 |
卖出 |
| 09:38:30 |
32.1 |
53 |
39935 |
买入 |
| 09:38:33 |
32.1 |
36 |
39971 |
卖出 |
| 09:38:36 |
32.1 |
73 |
40044 |
卖出 |
| 09:38:39 |
32.11 |
49 |
40093 |
买入 |
| 09:38:42 |
32.1 |
113 |
40206 |
卖出 |
| 09:38:45 |
32.11 |
25 |
40231 |
买入 |
| 09:38:48 |
32.12 |
270 |
40501 |
买入 |
| 09:38:51 |
32.11 |
48 |
40549 |
卖出 |
| 09:38:54 |
32.15 |
43 |
40592 |
买入 |
| 09:38:57 |
32.15 |
2 |
40594 |
买入 |
| 09:39:00 |
32.15 |
77 |
40671 |
买入 |
| 09:39:03 |
32.15 |
94 |
40765 |
卖出 |
| 09:39:06 |
32.15 |
120 |
40885 |
买入 |
| 09:39:09 |
32.15 |
65 |
40950 |
买入 |
| 09:39:12 |
32.15 |
51 |
41001 |
卖出 |
| 09:39:15 |
32.15 |
113 |
41114 |
卖出 |
| 09:39:18 |
32.16 |
36 |
41150 |
卖出 |
| 09:39:21 |
32.16 |
163 |
41313 |
卖出 |
| 09:39:24 |
32.16 |
49 |
41362 |
卖出 |
| 09:39:27 |
32.17 |
101 |
41463 |
买入 |
| 09:39:30 |
32.16 |
36 |
41499 |
卖出 |
| 09:39:33 |
32.17 |
84 |
41583 |
买入 |
| 09:39:36 |
32.18 |
22 |
41605 |
买入 |
| 09:39:39 |
32.18 |
463 |
42068 |
买入 |
| 09:39:42 |
32.17 |
126 |
42194 |
卖出 |
| 09:39:45 |
32.17 |
81 |
42275 |
买入 |
| 09:39:48 |
32.18 |
121 |
42396 |
买入 |
| 09:39:51 |
32.15 |
437 |
42833 |
卖出 |
| 09:39:54 |
32.11 |
1389 |
44222 |
卖出 |
| 09:39:57 |
32.11 |
147 |
44369 |
买入 |
| 09:40:00 |
32.12 |
51 |
44420 |
买入 |
| 09:40:03 |
32.11 |
239 |
44659 |
买入 |
| 09:40:06 |
32.09 |
44 |
44703 |
卖出 |
| 09:40:09 |
32.1 |
75 |
44778 |
卖出 |
| 09:40:12 |
32.11 |
42 |
44820 |
买入 |
| 09:40:15 |
32.11 |
273 |
45093 |
买入 |
| 09:40:18 |
32.13 |
670 |
45763 |
买入 |
| 09:40:21 |
32.18 |
64 |
45827 |
买入 |
| 09:40:24 |
32.18 |
34 |
45861 |
买入 |
| 09:40:27 |
32.18 |
152 |
46013 |
卖出 |
| 09:40:30 |
32.18 |
364 |
46377 |
卖出 |
| 09:40:33 |
32.18 |
162 |
46539 |
买入 |
| 09:40:36 |
32.18 |
160 |
46699 |
买入 |
| 09:40:39 |
32.15 |
77 |
46776 |
卖出 |
| 09:40:42 |
32.18 |
106 |
46882 |
买入 |
| 09:40:45 |
32.17 |
25 |
46907 |
卖出 |
| 09:40:48 |
32.17 |
180 |
47087 |
买入 |
| 09:40:51 |
32.15 |
40 |
47127 |
卖出 |
| 09:40:54 |
32.18 |
503 |
47630 |
买入 |
| 09:40:57 |
32.17 |
45 |
47675 |
卖出 |
| 09:41:00 |
32.17 |
24 |
47699 |
卖出 |
| 09:41:03 |
32.17 |
78 |
47777 |
卖出 |
| 09:41:06 |
32.17 |
115 |
47892 |
卖出 |
| 09:41:09 |
32.16 |
89 |
47981 |
卖出 |
| 09:41:12 |
32.16 |
31 |
48012 |
卖出 |
| 09:41:15 |
32.16 |
82 |
48094 |
卖出 |
| 09:41:18 |
32.16 |
75 |
48169 |
卖出 |
| 09:41:21 |
32.17 |
50 |
48219 |
买入 |
| 09:41:24 |
32.16 |
37 |
48256 |
卖出 |
| 09:41:27 |
32.17 |
21 |
48277 |
买入 |
| 09:41:30 |
32.16 |
74 |
48351 |
卖出 |
| 09:41:33 |
32.16 |
314 |
48665 |
卖出 |
| 09:41:36 |
32.2 |
2029 |
50694 |
买入 |
| 09:41:39 |
32.26 |
127 |
50821 |
买入 |
| 09:41:42 |
32.25 |
66 |
50887 |
卖出 |
| 09:41:45 |
32.26 |
15 |
50902 |
买入 |
| 09:41:48 |
32.3 |
25 |
50927 |
买入 |
| 09:41:51 |
32.3 |
110 |
51037 |
买入 |
| 09:41:54 |
32.29 |
268 |
51305 |
卖出 |
| 09:41:57 |
32.25 |
72 |
51377 |
卖出 |
| 09:42:00 |
32.19 |
156 |
51533 |
卖出 |
| 09:42:03 |
32.16 |
1484 |
53017 |
卖出 |
| 09:42:06 |
32.17 |
65 |
53082 |
买入 |
| 09:42:09 |
32.2 |
67 |
53149 |
买入 |
| 09:42:12 |
32.18 |
25 |
53174 |
卖出 |