云南铜业[000878]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.73 |
75 |
75 |
集合竞价 |
| 09:15:27 |
11.66 |
65 |
65 |
集合竞价 |
| 09:15:36 |
11.66 |
65 |
65 |
集合竞价 |
| 09:15:45 |
11.65 |
75 |
75 |
集合竞价 |
| 09:15:54 |
11.66 |
75 |
75 |
集合竞价 |
| 09:16:03 |
11.66 |
65 |
65 |
集合竞价 |
| 09:16:12 |
11.66 |
65 |
65 |
集合竞价 |
| 09:16:30 |
11.72 |
72 |
72 |
集合竞价 |
| 09:17:24 |
11.72 |
72 |
72 |
集合竞价 |
| 09:17:42 |
11.72 |
72 |
72 |
集合竞价 |
| 09:18:36 |
11.7 |
75 |
75 |
集合竞价 |
| 09:18:45 |
11.7 |
75 |
75 |
集合竞价 |
| 09:18:54 |
11.7 |
75 |
75 |
集合竞价 |
| 09:19:03 |
11.7 |
75 |
75 |
集合竞价 |
| 09:19:48 |
11.7 |
75 |
75 |
集合竞价 |
| 09:19:57 |
11.7 |
80 |
80 |
集合竞价 |
| 09:20:09 |
11.7 |
81 |
81 |
集合竞价 |
| 09:20:27 |
11.7 |
81 |
81 |
集合竞价 |
| 09:20:36 |
11.7 |
81 |
81 |
集合竞价 |
| 09:20:54 |
11.7 |
89 |
89 |
集合竞价 |
| 09:21:48 |
11.65 |
162 |
162 |
集合竞价 |
| 09:21:57 |
11.65 |
162 |
162 |
集合竞价 |
| 09:22:06 |
11.65 |
195 |
195 |
集合竞价 |
| 09:22:15 |
11.65 |
205 |
205 |
集合竞价 |
| 09:22:24 |
11.65 |
205 |
205 |
集合竞价 |
| 09:22:33 |
11.65 |
215 |
215 |
集合竞价 |
| 09:22:42 |
11.65 |
215 |
215 |
集合竞价 |
| 09:23:09 |
11.65 |
215 |
215 |
集合竞价 |
| 09:23:36 |
11.65 |
237 |
237 |
集合竞价 |
| 09:23:45 |
11.65 |
357 |
357 |
集合竞价 |
| 09:23:54 |
11.65 |
357 |
357 |
集合竞价 |
| 09:24:12 |
11.65 |
391 |
391 |
集合竞价 |
| 09:24:21 |
11.66 |
392 |
392 |
集合竞价 |
| 09:24:30 |
11.65 |
407 |
407 |
集合竞价 |
| 09:24:39 |
11.66 |
415 |
415 |
集合竞价 |
| 09:24:57 |
11.73 |
581 |
581 |
集合竞价 |
| 09:25:00 |
11.83 |
746 |
1327 |
买入 |
| 09:30:00 |
11.8 |
166 |
1493 |
卖出 |
| 09:30:03 |
11.77 |
577 |
2070 |
卖出 |
| 09:30:06 |
11.73 |
260 |
2330 |
卖出 |
| 09:30:09 |
11.72 |
211 |
2541 |
卖出 |
| 09:30:12 |
11.71 |
304 |
2845 |
卖出 |
| 09:30:15 |
11.7 |
256 |
3101 |
卖出 |
| 09:30:18 |
11.69 |
133 |
3234 |
卖出 |
| 09:30:21 |
11.69 |
116 |
3350 |
买入 |
| 09:30:24 |
11.69 |
235 |
3585 |
买入 |
| 09:30:27 |
11.7 |
44 |
3629 |
买入 |
| 09:30:30 |
11.73 |
179 |
3808 |
买入 |
| 09:30:33 |
11.7 |
146 |
3954 |
卖出 |
| 09:30:36 |
11.7 |
107 |
4061 |
卖出 |
| 09:30:39 |
11.7 |
100 |
4161 |
卖出 |
| 09:30:42 |
11.7 |
117 |
4278 |
买入 |
| 09:30:45 |
11.7 |
90 |
4368 |
买入 |
| 09:30:48 |
11.71 |
87 |
4455 |
买入 |
| 09:30:51 |
11.74 |
74 |
4529 |
买入 |
| 09:30:54 |
11.72 |
39 |
4568 |
卖出 |
| 09:30:57 |
11.75 |
44 |
4612 |
买入 |
| 09:31:00 |
11.74 |
28 |
4640 |
卖出 |
| 09:31:03 |
11.71 |
84 |
4724 |
卖出 |
| 09:31:06 |
11.71 |
69 |
4793 |
卖出 |
| 09:31:09 |
11.71 |
119 |
4912 |
买入 |
| 09:31:12 |
11.71 |
48 |
4960 |
卖出 |
| 09:31:15 |
11.71 |
18 |
4978 |
卖出 |
| 09:31:18 |
11.72 |
21 |
4999 |
买入 |
| 09:31:21 |
11.7 |
60 |
5059 |
卖出 |
| 09:31:24 |
11.7 |
212 |
5271 |
卖出 |
| 09:31:27 |
11.7 |
101 |
5372 |
卖出 |
| 09:31:30 |
11.7 |
55 |
5427 |
买入 |
| 09:31:33 |
11.7 |
671 |
6098 |
买入 |
| 09:31:36 |
11.7 |
131 |
6229 |
买入 |
| 09:31:39 |
11.7 |
24 |
6253 |
买入 |
| 09:31:42 |
11.7 |
14 |
6267 |
买入 |
| 09:31:45 |
11.7 |
5 |
6272 |
买入 |
| 09:31:48 |
11.69 |
100 |
6372 |
卖出 |
| 09:31:51 |
11.7 |
52 |
6424 |
买入 |
| 09:31:54 |
11.71 |
113 |
6537 |
买入 |
| 09:31:57 |
11.71 |
26 |
6563 |
买入 |
| 09:32:00 |
11.71 |
55 |
6618 |
买入 |
| 09:32:03 |
11.71 |
12 |
6630 |
买入 |
| 09:32:06 |
11.71 |
57 |
6687 |
买入 |
| 09:32:09 |
11.72 |
19 |
6706 |
买入 |
| 09:32:12 |
11.72 |
94 |
6800 |
买入 |
| 09:32:15 |
11.73 |
87 |
6887 |
买入 |
| 09:32:18 |
11.73 |
48 |
6935 |
卖出 |
| 09:32:21 |
11.72 |
45 |
6980 |
卖出 |
| 09:32:24 |
11.75 |
83 |
7063 |
买入 |
| 09:32:27 |
11.73 |
16 |
7079 |
卖出 |
| 09:32:30 |
11.74 |
27 |
7106 |
买入 |
| 09:32:33 |
11.75 |
14 |
7120 |
买入 |
| 09:32:36 |
11.72 |
94 |
7214 |
卖出 |
| 09:32:39 |
11.72 |
79 |
7293 |
卖出 |
| 09:32:42 |
11.73 |
53 |
7346 |
买入 |
| 09:32:45 |
11.73 |
662 |
8008 |
买入 |
| 09:32:48 |
11.73 |
264 |
8272 |
买入 |
| 09:32:51 |
11.73 |
138 |
8410 |
卖出 |
| 09:32:54 |
11.76 |
63 |
8473 |
买入 |
| 09:32:57 |
11.76 |
38 |
8511 |
买入 |
| 09:33:00 |
11.72 |
98 |
8609 |
卖出 |
| 09:33:03 |
11.73 |
60 |
8669 |
买入 |
| 09:33:06 |
11.73 |
250 |
8919 |
买入 |
| 09:33:09 |
11.73 |
497 |
9416 |
买入 |
| 09:33:12 |
11.73 |
793 |
10209 |
买入 |
| 09:33:15 |
11.73 |
118 |
10327 |
卖出 |
| 09:33:18 |
11.76 |
41 |
10368 |
买入 |
| 09:33:21 |
11.76 |
10 |
10378 |
买入 |
| 09:33:24 |
11.76 |
2 |
10380 |
买入 |
| 09:33:27 |
11.74 |
31 |
10411 |
卖出 |
| 09:33:30 |
11.75 |
41 |
10452 |
买入 |
| 09:33:33 |
11.76 |
45 |
10497 |
买入 |
| 09:33:36 |
11.75 |
13 |
10510 |
卖出 |
| 09:33:39 |
11.75 |
28 |
10538 |
买入 |
| 09:33:42 |
11.75 |
10 |
10548 |
买入 |
| 09:33:45 |
11.75 |
69 |
10617 |
买入 |
| 09:33:48 |
11.73 |
23 |
10640 |
卖出 |
| 09:33:51 |
11.75 |
2 |
10642 |
买入 |
| 09:33:54 |
11.75 |
48 |
10690 |
买入 |
| 09:33:57 |
11.75 |
75 |
10765 |
买入 |
| 09:34:00 |
11.74 |
36 |
10801 |
卖出 |
| 09:34:03 |
11.74 |
19 |
10820 |
卖出 |
| 09:34:06 |
11.74 |
57 |
10877 |
买入 |
| 09:34:09 |
11.73 |
93 |
10970 |
卖出 |
| 09:34:12 |
11.74 |
46 |
11016 |
买入 |
| 09:34:15 |
11.74 |
18 |
11034 |
买入 |
| 09:34:18 |
11.73 |
44 |
11078 |
卖出 |
| 09:34:21 |
11.74 |
8 |
11086 |
买入 |
| 09:34:24 |
11.72 |
95 |
11181 |
卖出 |
| 09:34:27 |
11.72 |
72 |
11253 |
买入 |
| 09:34:30 |
11.71 |
69 |
11322 |
卖出 |
| 09:34:33 |
11.72 |
83 |
11405 |
买入 |
| 09:34:36 |
11.73 |
25 |
11430 |
买入 |
| 09:34:39 |
11.72 |
23 |
11453 |
卖出 |
| 09:34:42 |
11.72 |
38 |
11491 |
买入 |
| 09:34:45 |
11.72 |
106 |
11597 |
买入 |
| 09:34:48 |
11.72 |
47 |
11644 |
买入 |
| 09:34:51 |
11.72 |
22 |
11666 |
买入 |
| 09:34:54 |
11.72 |
67 |
11733 |
买入 |
| 09:34:57 |
11.72 |
38 |
11771 |
买入 |
| 09:35:00 |
11.73 |
5 |
11776 |
买入 |
| 09:35:03 |
11.71 |
89 |
11865 |
卖出 |
| 09:35:06 |
11.73 |
68 |
11933 |
买入 |
| 09:35:09 |
11.74 |
10 |
11943 |
买入 |
| 09:35:12 |
11.72 |
23 |
11966 |
卖出 |
| 09:35:15 |
11.73 |
25 |
11991 |
买入 |
| 09:35:18 |
11.73 |
56 |
12047 |
买入 |
| 09:35:21 |
11.73 |
93 |
12140 |
买入 |
| 09:35:24 |
11.73 |
52 |
12192 |
买入 |
| 09:35:27 |
11.73 |
48 |
12240 |
买入 |
| 09:35:30 |
11.71 |
59 |
12299 |
卖出 |
| 09:35:33 |
11.72 |
17 |
12316 |
买入 |
| 09:35:36 |
11.73 |
5 |
12321 |
买入 |
| 09:35:39 |
11.72 |
1 |
12322 |
买入 |
| 09:35:42 |
11.72 |
1 |
12323 |
买入 |
| 09:35:45 |
11.72 |
8 |
12331 |
买入 |
| 09:35:48 |
11.71 |
24 |
12355 |
卖出 |
| 09:35:51 |
11.71 |
106 |
12461 |
卖出 |
| 09:35:54 |
11.71 |
29 |
12490 |
买入 |
| 09:35:57 |
11.72 |
54 |
12544 |
买入 |
| 09:36:00 |
11.71 |
11 |
12555 |
卖出 |
| 09:36:03 |
11.71 |
23 |
12578 |
卖出 |
| 09:36:06 |
11.72 |
13 |
12591 |
买入 |
| 09:36:09 |
11.72 |
1 |
12592 |
买入 |
| 09:36:12 |
11.72 |
6 |
12598 |
买入 |
| 09:36:15 |
11.72 |
1 |
12599 |
买入 |
| 09:36:18 |
11.71 |
1 |
12600 |
卖出 |
| 09:36:21 |
11.71 |
44 |
12644 |
卖出 |
| 09:36:24 |
11.72 |
31 |
12675 |
买入 |
| 09:36:27 |
11.72 |
35 |
12710 |
买入 |
| 09:36:30 |
11.72 |
6 |
12716 |
买入 |
| 09:36:33 |
11.71 |
27 |
12743 |
卖出 |
| 09:36:36 |
11.71 |
26 |
12769 |
买入 |
| 09:36:39 |
11.7 |
30 |
12799 |
卖出 |
| 09:36:42 |
11.72 |
230 |
13029 |
买入 |
| 09:36:45 |
11.72 |
316 |
13345 |
买入 |
| 09:36:48 |
11.73 |
56 |
13401 |
买入 |
| 09:36:51 |
11.72 |
333 |
13734 |
买入 |
| 09:36:54 |
11.73 |
56 |
13790 |
买入 |
| 09:36:57 |
11.72 |
15 |
13805 |
卖出 |
| 09:37:00 |
11.72 |
3 |
13808 |
卖出 |
| 09:37:03 |
11.73 |
27 |
13835 |
买入 |
| 09:37:06 |
11.73 |
5 |
13840 |
买入 |
| 09:37:09 |
11.72 |
27 |
13867 |
卖出 |
| 09:37:12 |
11.72 |
24 |
13891 |
买入 |
| 09:37:15 |
11.73 |
20 |
13911 |
买入 |
| 09:37:18 |
11.72 |
59 |
13970 |
卖出 |
| 09:37:21 |
11.72 |
42 |
14012 |
买入 |
| 09:37:24 |
11.72 |
35 |
14047 |
买入 |
| 09:37:27 |
11.72 |
8 |
14055 |
买入 |
| 09:37:30 |
11.71 |
199 |
14254 |
卖出 |
| 09:37:33 |
11.72 |
160 |
14414 |
买入 |
| 09:37:36 |
11.72 |
23 |
14437 |
买入 |
| 09:37:39 |
11.72 |
27 |
14464 |
买入 |
| 09:37:42 |
11.72 |
37 |
14501 |
买入 |
| 09:37:45 |
11.71 |
26 |
14527 |
卖出 |
| 09:37:48 |
11.72 |
30 |
14557 |
买入 |
| 09:37:51 |
11.72 |
5 |
14562 |
买入 |
| 09:37:54 |
11.72 |
11 |
14573 |
买入 |
| 09:37:57 |
11.72 |
37 |
14610 |
买入 |
| 09:38:00 |
11.71 |
82 |
14692 |
卖出 |
| 09:38:03 |
11.71 |
42 |
14734 |
买入 |
| 09:38:06 |
11.71 |
38 |
14772 |
卖出 |
| 09:38:09 |
11.71 |
25 |
14797 |
买入 |
| 09:38:12 |
11.71 |
49 |
14846 |
买入 |
| 09:38:15 |
11.71 |
40 |
14886 |
买入 |
| 09:38:18 |
11.71 |
22 |
14908 |
买入 |
| 09:38:21 |
11.71 |
14 |
14922 |
买入 |
| 09:38:24 |
11.71 |
12 |
14934 |
买入 |
| 09:38:27 |
11.7 |
396 |
15330 |
卖出 |
| 09:38:30 |
11.7 |
100 |
15430 |
买入 |
| 09:38:33 |
11.7 |
49 |
15479 |
买入 |
| 09:38:36 |
11.7 |
20 |
15499 |
买入 |
| 09:38:39 |
11.7 |
30 |
15529 |
买入 |
| 09:38:42 |
11.69 |
77 |
15606 |
卖出 |
| 09:38:45 |
11.7 |
50 |
15656 |
买入 |
| 09:38:48 |
11.69 |
14 |
15670 |
卖出 |
| 09:38:51 |
11.68 |
105 |
15775 |
卖出 |
| 09:38:54 |
11.69 |
27 |
15802 |
买入 |
| 09:38:57 |
11.68 |
46 |
15848 |
卖出 |
| 09:39:00 |
11.69 |
38 |
15886 |
买入 |
| 09:39:03 |
11.69 |
66 |
15952 |
买入 |
| 09:39:06 |
11.69 |
111 |
16063 |
买入 |
| 09:39:09 |
11.69 |
219 |
16282 |
买入 |
| 09:39:12 |
11.69 |
167 |
16449 |
卖出 |
| 09:39:15 |
11.7 |
30 |
16479 |
买入 |
| 09:39:18 |
11.7 |
7 |
16486 |
买入 |
| 09:39:21 |
11.71 |
3 |
16489 |
买入 |
| 09:39:24 |
11.71 |
4 |
16493 |
买入 |
| 09:39:27 |
11.71 |
14 |
16507 |
买入 |
| 09:39:30 |
11.71 |
9 |
16516 |
买入 |
| 09:39:33 |
11.71 |
41 |
16557 |
买入 |
| 09:39:36 |
11.7 |
23 |
16580 |
卖出 |
| 09:39:39 |
11.7 |
124 |
16704 |
买入 |
| 09:39:42 |
11.7 |
66 |
16770 |
买入 |
| 09:39:45 |
11.7 |
7 |
16777 |
买入 |
| 09:39:48 |
11.69 |
17 |
16794 |
卖出 |
| 09:39:51 |
11.69 |
50 |
16844 |
卖出 |
| 09:39:54 |
11.69 |
130 |
16974 |
卖出 |
| 09:39:57 |
11.69 |
77 |
17051 |
卖出 |
| 09:40:00 |
11.68 |
125 |
17176 |
卖出 |
| 09:40:03 |
11.69 |
27 |
17203 |
买入 |
| 09:40:06 |
11.69 |
3 |
17206 |
买入 |
| 09:40:09 |
11.68 |
353 |
17559 |
卖出 |
| 09:40:12 |
11.69 |
162 |
17721 |
买入 |
| 09:40:15 |
11.69 |
21 |
17742 |
买入 |
| 09:40:18 |
11.69 |
438 |
18180 |
买入 |
| 09:40:21 |
11.7 |
220 |
18400 |
买入 |
| 09:40:24 |
11.69 |
70 |
18470 |
卖出 |
| 09:40:27 |
11.71 |
39 |
18509 |
买入 |
| 09:40:30 |
11.69 |
145 |
18654 |
卖出 |
| 09:40:33 |
11.69 |
184 |
18838 |
买入 |
| 09:40:36 |
11.69 |
87 |
18925 |
买入 |
| 09:40:39 |
11.69 |
37 |
18962 |
买入 |
| 09:40:42 |
11.69 |
29 |
18991 |
买入 |
| 09:40:45 |
11.69 |
29 |
19020 |
买入 |
| 09:40:48 |
11.69 |
10 |
19030 |
买入 |
| 09:40:51 |
11.69 |
30 |
19060 |
买入 |
| 09:40:54 |
11.69 |
24 |
19084 |
买入 |
| 09:40:57 |
11.69 |
17 |
19101 |
买入 |
| 09:41:00 |
11.68 |
9 |
19110 |
卖出 |
| 09:41:03 |
11.69 |
14 |
19124 |
买入 |
| 09:41:06 |
11.69 |
2 |
19126 |
买入 |
| 09:41:09 |
11.69 |
75 |
19201 |
买入 |
| 09:41:12 |
11.69 |
52 |
19253 |
买入 |
| 09:41:15 |
11.68 |
29 |
19282 |
卖出 |
| 09:41:18 |
11.69 |
4 |
19286 |
买入 |
| 09:41:21 |
11.69 |
15 |
19301 |
买入 |
| 09:41:24 |
11.69 |
13 |
19314 |
买入 |
| 09:41:27 |
11.69 |
8 |
19322 |
买入 |
| 09:41:30 |
11.7 |
13 |
19335 |
买入 |
| 09:41:33 |
11.7 |
3 |
19338 |
买入 |
| 09:41:36 |
11.7 |
9 |
19347 |
买入 |
| 09:41:39 |
11.7 |
3 |
19350 |
买入 |
| 09:41:42 |
11.69 |
17 |
19367 |
卖出 |
| 09:41:45 |
11.69 |
16 |
19383 |
卖出 |
| 09:41:48 |
11.69 |
54 |
19437 |
卖出 |
| 09:41:51 |
11.68 |
19 |
19456 |
卖出 |
| 09:41:54 |
11.69 |
10 |
19466 |
买入 |
| 09:41:57 |
11.69 |
3 |
19469 |
买入 |
| 09:42:00 |
11.67 |
228 |
19697 |
卖出 |
| 09:42:03 |
11.67 |
87 |
19784 |
卖出 |
| 09:42:06 |
11.67 |
155 |
19939 |
卖出 |
| 09:42:09 |
11.68 |
59 |
19998 |
买入 |
| 09:42:12 |
11.68 |
43 |
20041 |
买入 |
| 09:42:15 |
11.68 |
21 |
20062 |
买入 |
| 09:42:18 |
11.67 |
145 |
20207 |
卖出 |
| 09:42:21 |
11.68 |
104 |
20311 |
买入 |
| 09:42:24 |
11.69 |
32 |
20343 |
买入 |
| 09:42:27 |
11.67 |
121 |
20464 |
卖出 |
| 09:42:30 |
11.67 |
97 |
20561 |
买入 |
| 09:42:33 |
11.67 |
41 |
20602 |
买入 |
| 09:42:36 |
11.67 |
10 |
20612 |
买入 |
| 09:42:39 |
11.67 |
21 |
20633 |
买入 |
| 09:42:42 |
11.66 |
234 |
20867 |
卖出 |
| 09:42:45 |
11.67 |
113 |
20980 |
买入 |
| 09:42:48 |
11.66 |
25 |
21005 |
卖出 |
| 09:42:51 |
11.67 |
17 |
21022 |
买入 |
| 09:42:54 |
11.67 |
14 |
21036 |
买入 |
| 09:42:57 |
11.66 |
10 |
21046 |
卖出 |
| 09:43:00 |
11.66 |
38 |
21084 |
卖出 |
| 09:43:03 |
11.67 |
51 |
21135 |
买入 |
| 09:43:06 |
11.66 |
63 |
21198 |
卖出 |