江西铜业[600362]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
18.62 |
28 |
28 |
集合竞价 |
| 09:15:07 |
18.52 |
116 |
116 |
集合竞价 |
| 09:15:10 |
18.52 |
161 |
161 |
集合竞价 |
| 09:15:14 |
18.53 |
68 |
68 |
集合竞价 |
| 09:15:16 |
18.53 |
92 |
92 |
集合竞价 |
| 09:15:31 |
18.53 |
92 |
92 |
集合竞价 |
| 09:15:34 |
18.53 |
94 |
94 |
集合竞价 |
| 09:16:04 |
18.53 |
145 |
145 |
集合竞价 |
| 09:16:07 |
18.53 |
169 |
169 |
集合竞价 |
| 09:16:25 |
18.53 |
176 |
176 |
集合竞价 |
| 09:16:40 |
18.53 |
177 |
177 |
集合竞价 |
| 09:17:07 |
18.53 |
177 |
177 |
集合竞价 |
| 09:17:22 |
18.53 |
177 |
177 |
集合竞价 |
| 09:17:34 |
18.53 |
177 |
177 |
集合竞价 |
| 09:17:40 |
18.53 |
187 |
187 |
集合竞价 |
| 09:17:52 |
18.53 |
188 |
188 |
集合竞价 |
| 09:18:07 |
18.53 |
189 |
189 |
集合竞价 |
| 09:18:19 |
18.53 |
190 |
190 |
集合竞价 |
| 09:18:46 |
18.53 |
192 |
192 |
集合竞价 |
| 09:19:10 |
18.53 |
194 |
194 |
集合竞价 |
| 09:19:28 |
18.52 |
366 |
366 |
集合竞价 |
| 09:19:34 |
18.52 |
366 |
366 |
集合竞价 |
| 09:19:46 |
18.52 |
368 |
368 |
集合竞价 |
| 09:19:49 |
18.52 |
374 |
374 |
集合竞价 |
| 09:19:52 |
18.52 |
393 |
393 |
集合竞价 |
| 09:19:55 |
18.52 |
401 |
401 |
集合竞价 |
| 09:19:58 |
18.52 |
403 |
403 |
集合竞价 |
| 09:20:01 |
18.52 |
404 |
404 |
集合竞价 |
| 09:20:04 |
18.52 |
414 |
414 |
集合竞价 |
| 09:20:07 |
18.52 |
414 |
414 |
集合竞价 |
| 09:20:13 |
18.52 |
414 |
414 |
集合竞价 |
| 09:20:19 |
18.52 |
462 |
462 |
集合竞价 |
| 09:20:25 |
18.52 |
462 |
462 |
集合竞价 |
| 09:20:28 |
18.52 |
555 |
555 |
集合竞价 |
| 09:20:34 |
18.52 |
555 |
555 |
集合竞价 |
| 09:20:37 |
18.52 |
558 |
558 |
集合竞价 |
| 09:20:55 |
18.52 |
559 |
559 |
集合竞价 |
| 09:21:07 |
18.52 |
561 |
561 |
集合竞价 |
| 09:21:13 |
18.52 |
567 |
567 |
集合竞价 |
| 09:21:37 |
18.52 |
569 |
569 |
集合竞价 |
| 09:21:46 |
18.52 |
569 |
569 |
集合竞价 |
| 09:21:55 |
18.52 |
571 |
571 |
集合竞价 |
| 09:22:04 |
18.52 |
571 |
571 |
集合竞价 |
| 09:22:08 |
18.52 |
588 |
588 |
集合竞价 |
| 09:22:25 |
18.52 |
628 |
628 |
集合竞价 |
| 09:22:28 |
18.52 |
628 |
628 |
集合竞价 |
| 09:22:31 |
18.52 |
639 |
639 |
集合竞价 |
| 09:22:34 |
18.52 |
640 |
640 |
集合竞价 |
| 09:22:37 |
18.52 |
640 |
640 |
集合竞价 |
| 09:22:43 |
18.52 |
644 |
644 |
集合竞价 |
| 09:22:46 |
18.52 |
644 |
644 |
集合竞价 |
| 09:22:49 |
18.52 |
662 |
662 |
集合竞价 |
| 09:22:58 |
18.52 |
725 |
725 |
集合竞价 |
| 09:23:08 |
18.52 |
775 |
775 |
集合竞价 |
| 09:23:10 |
18.52 |
781 |
781 |
集合竞价 |
| 09:23:13 |
18.52 |
782 |
782 |
集合竞价 |
| 09:23:34 |
18.52 |
790 |
790 |
集合竞价 |
| 09:23:37 |
18.52 |
840 |
840 |
集合竞价 |
| 09:23:40 |
18.52 |
840 |
840 |
集合竞价 |
| 09:23:43 |
18.52 |
850 |
850 |
集合竞价 |
| 09:23:52 |
18.52 |
860 |
860 |
集合竞价 |
| 09:23:58 |
18.52 |
860 |
860 |
集合竞价 |
| 09:24:01 |
18.52 |
870 |
870 |
集合竞价 |
| 09:24:07 |
18.52 |
923 |
923 |
集合竞价 |
| 09:24:13 |
18.52 |
941 |
941 |
集合竞价 |
| 09:24:16 |
18.52 |
942 |
942 |
集合竞价 |
| 09:24:19 |
18.52 |
997 |
997 |
集合竞价 |
| 09:24:22 |
18.52 |
1004 |
1004 |
集合竞价 |
| 09:24:25 |
18.52 |
1004 |
1004 |
集合竞价 |
| 09:24:28 |
18.52 |
1041 |
1041 |
集合竞价 |
| 09:24:31 |
18.52 |
1102 |
1102 |
集合竞价 |
| 09:24:34 |
18.52 |
1162 |
1162 |
集合竞价 |
| 09:24:37 |
18.52 |
1337 |
1337 |
集合竞价 |
| 09:24:40 |
18.52 |
1347 |
1347 |
集合竞价 |
| 09:24:46 |
18.52 |
1347 |
1347 |
集合竞价 |
| 09:24:49 |
18.52 |
1456 |
1456 |
集合竞价 |
| 09:24:52 |
18.52 |
1458 |
1458 |
集合竞价 |
| 09:24:55 |
18.52 |
1512 |
1512 |
集合竞价 |
| 09:24:58 |
18.51 |
1752 |
1752 |
集合竞价 |
| 09:25:04 |
18.52 |
2022 |
3774 |
卖出 |
| 09:30:02 |
18.52 |
505 |
4279 |
卖出 |
| 09:30:05 |
18.51 |
329 |
4608 |
卖出 |
| 09:30:08 |
18.5 |
249 |
4857 |
卖出 |
| 09:30:11 |
18.51 |
254 |
5111 |
买入 |
| 09:30:14 |
18.45 |
117 |
5228 |
卖出 |
| 09:30:17 |
18.43 |
54 |
5282 |
卖出 |
| 09:30:20 |
18.44 |
78 |
5360 |
买入 |
| 09:30:23 |
18.4 |
407 |
5767 |
卖出 |
| 09:30:26 |
18.42 |
64 |
5831 |
买入 |
| 09:30:29 |
18.42 |
132 |
5963 |
卖出 |
| 09:30:32 |
18.42 |
13 |
5976 |
卖出 |
| 09:30:35 |
18.4 |
50 |
6026 |
卖出 |
| 09:30:38 |
18.38 |
54 |
6080 |
卖出 |
| 09:30:41 |
18.38 |
299 |
6379 |
买入 |
| 09:30:44 |
18.4 |
54 |
6433 |
买入 |
| 09:30:47 |
18.39 |
77 |
6510 |
卖出 |
| 09:30:50 |
18.42 |
242 |
6752 |
买入 |
| 09:30:53 |
18.43 |
232 |
6984 |
买入 |
| 09:30:56 |
18.43 |
23 |
7007 |
卖出 |
| 09:30:59 |
18.42 |
49 |
7056 |
卖出 |
| 09:31:02 |
18.45 |
43 |
7099 |
买入 |
| 09:31:05 |
18.42 |
67 |
7166 |
卖出 |
| 09:31:08 |
18.43 |
39 |
7205 |
买入 |
| 09:31:11 |
18.44 |
19 |
7224 |
买入 |
| 09:31:14 |
18.44 |
24 |
7248 |
卖出 |
| 09:31:17 |
18.44 |
191 |
7439 |
卖出 |
| 09:31:20 |
18.43 |
221 |
7660 |
卖出 |
| 09:31:23 |
18.41 |
548 |
8208 |
卖出 |
| 09:31:26 |
18.38 |
82 |
8290 |
卖出 |
| 09:31:29 |
18.35 |
1073 |
9363 |
卖出 |
| 09:31:32 |
18.37 |
26 |
9389 |
买入 |
| 09:31:35 |
18.36 |
81 |
9470 |
卖出 |
| 09:31:38 |
18.38 |
55 |
9525 |
买入 |
| 09:31:41 |
18.38 |
26 |
9551 |
卖出 |
| 09:31:44 |
18.37 |
81 |
9632 |
卖出 |
| 09:31:47 |
18.37 |
171 |
9803 |
卖出 |
| 09:31:50 |
18.35 |
461 |
10264 |
卖出 |
| 09:31:53 |
18.38 |
70 |
10334 |
买入 |
| 09:31:56 |
18.36 |
20 |
10354 |
卖出 |
| 09:31:59 |
18.36 |
145 |
10499 |
卖出 |
| 09:32:02 |
18.37 |
41 |
10540 |
买入 |
| 09:32:05 |
18.36 |
530 |
11070 |
卖出 |
| 09:32:08 |
18.37 |
38 |
11108 |
买入 |
| 09:32:11 |
18.36 |
35 |
11143 |
卖出 |
| 09:32:14 |
18.38 |
338 |
11481 |
买入 |
| 09:32:17 |
18.36 |
61 |
11542 |
卖出 |
| 09:32:20 |
18.37 |
8 |
11550 |
买入 |
| 09:32:23 |
18.38 |
3 |
11553 |
买入 |
| 09:32:26 |
18.38 |
59 |
11612 |
买入 |
| 09:32:29 |
18.37 |
81 |
11693 |
卖出 |
| 09:32:32 |
18.37 |
31 |
11724 |
买入 |
| 09:32:35 |
18.38 |
19 |
11743 |
卖出 |
| 09:32:38 |
18.37 |
68 |
11811 |
卖出 |
| 09:32:41 |
18.37 |
44 |
11855 |
买入 |
| 09:32:44 |
18.37 |
67 |
11922 |
买入 |
| 09:32:47 |
18.36 |
253 |
12175 |
卖出 |
| 09:32:50 |
18.37 |
95 |
12270 |
买入 |
| 09:32:53 |
18.37 |
128 |
12398 |
买入 |
| 09:32:56 |
18.36 |
31 |
12429 |
卖出 |
| 09:32:59 |
18.37 |
127 |
12556 |
买入 |
| 09:33:02 |
18.36 |
52 |
12608 |
卖出 |
| 09:33:05 |
18.37 |
25 |
12633 |
卖出 |
| 09:33:08 |
18.37 |
185 |
12818 |
卖出 |
| 09:33:11 |
18.37 |
31 |
12849 |
卖出 |
| 09:33:14 |
18.38 |
14 |
12863 |
卖出 |
| 09:33:17 |
18.39 |
10 |
12873 |
买入 |
| 09:33:20 |
18.38 |
127 |
13000 |
卖出 |
| 09:33:23 |
18.39 |
72 |
13072 |
买入 |
| 09:33:26 |
18.4 |
74 |
13146 |
买入 |
| 09:33:29 |
18.41 |
12 |
13158 |
买入 |
| 09:33:32 |
18.39 |
1101 |
14259 |
卖出 |
| 09:33:35 |
18.39 |
53 |
14312 |
卖出 |
| 09:33:38 |
18.4 |
1162 |
15474 |
买入 |
| 09:33:41 |
18.4 |
20 |
15494 |
卖出 |
| 09:33:44 |
18.4 |
47 |
15541 |
卖出 |
| 09:33:47 |
18.4 |
37 |
15578 |
卖出 |
| 09:33:50 |
18.43 |
11 |
15589 |
买入 |
| 09:33:53 |
18.4 |
21 |
15610 |
卖出 |
| 09:33:56 |
18.46 |
8 |
15618 |
买入 |
| 09:33:59 |
18.43 |
13 |
15631 |
卖出 |
| 09:34:02 |
18.43 |
34 |
15665 |
卖出 |
| 09:34:05 |
18.41 |
18 |
15683 |
卖出 |
| 09:34:08 |
18.41 |
49 |
15732 |
卖出 |
| 09:34:11 |
18.42 |
36 |
15768 |
买入 |
| 09:34:14 |
18.43 |
4 |
15772 |
买入 |
| 09:34:17 |
18.42 |
18 |
15790 |
卖出 |
| 09:34:20 |
18.42 |
23 |
15813 |
卖出 |
| 09:34:23 |
18.42 |
143 |
15956 |
卖出 |
| 09:34:26 |
18.42 |
74 |
16030 |
卖出 |
| 09:34:29 |
18.42 |
244 |
16274 |
买入 |
| 09:34:32 |
18.41 |
68 |
16342 |
卖出 |
| 09:34:35 |
18.42 |
64 |
16406 |
买入 |
| 09:34:38 |
18.42 |
55 |
16461 |
买入 |
| 09:34:41 |
18.42 |
53 |
16514 |
买入 |
| 09:34:44 |
18.41 |
121 |
16635 |
卖出 |
| 09:34:47 |
18.41 |
55 |
16690 |
买入 |
| 09:34:50 |
18.4 |
37 |
16727 |
卖出 |
| 09:34:53 |
18.41 |
46 |
16773 |
买入 |
| 09:34:56 |
18.41 |
23 |
16796 |
买入 |
| 09:34:59 |
18.41 |
114 |
16910 |
买入 |
| 09:35:02 |
18.4 |
350 |
17260 |
卖出 |
| 09:35:05 |
18.4 |
110 |
17370 |
卖出 |
| 09:35:08 |
18.4 |
43 |
17413 |
卖出 |
| 09:35:11 |
18.4 |
24 |
17437 |
卖出 |
| 09:35:14 |
18.39 |
23 |
17460 |
卖出 |
| 09:35:17 |
18.39 |
10 |
17470 |
卖出 |
| 09:35:20 |
18.4 |
14 |
17484 |
买入 |
| 09:35:23 |
18.39 |
68 |
17552 |
卖出 |
| 09:35:26 |
18.39 |
16 |
17568 |
卖出 |
| 09:35:29 |
18.39 |
139 |
17707 |
卖出 |
| 09:35:32 |
18.4 |
52 |
17759 |
买入 |
| 09:35:35 |
18.38 |
23 |
17782 |
卖出 |
| 09:35:38 |
18.39 |
12 |
17794 |
买入 |
| 09:35:41 |
18.39 |
10 |
17804 |
买入 |
| 09:35:44 |
18.4 |
24 |
17828 |
买入 |
| 09:35:47 |
18.39 |
2 |
17830 |
买入 |
| 09:35:50 |
18.38 |
507 |
18337 |
卖出 |
| 09:35:53 |
18.38 |
34 |
18371 |
卖出 |
| 09:35:56 |
18.38 |
76 |
18447 |
卖出 |
| 09:35:59 |
18.38 |
33 |
18480 |
卖出 |
| 09:36:02 |
18.37 |
154 |
18634 |
卖出 |
| 09:36:05 |
18.37 |
4 |
18638 |
卖出 |
| 09:36:08 |
18.38 |
70 |
18708 |
买入 |
| 09:36:11 |
18.39 |
130 |
18838 |
买入 |
| 09:36:14 |
18.38 |
42 |
18880 |
卖出 |
| 09:36:17 |
18.38 |
87 |
18967 |
卖出 |
| 09:36:20 |
18.39 |
80 |
19047 |
买入 |
| 09:36:23 |
18.39 |
35 |
19082 |
买入 |
| 09:36:26 |
18.38 |
123 |
19205 |
卖出 |
| 09:36:29 |
18.39 |
20 |
19225 |
买入 |
| 09:36:32 |
18.39 |
10 |
19235 |
买入 |
| 09:36:35 |
18.39 |
46 |
19281 |
买入 |
| 09:36:38 |
18.39 |
29 |
19310 |
买入 |
| 09:36:41 |
18.39 |
38 |
19348 |
买入 |
| 09:36:44 |
18.39 |
37 |
19385 |
卖出 |
| 09:36:47 |
18.39 |
36 |
19421 |
卖出 |
| 09:36:50 |
18.39 |
19 |
19440 |
买入 |
| 09:36:53 |
18.39 |
147 |
19587 |
买入 |
| 09:36:56 |
18.38 |
7 |
19594 |
卖出 |
| 09:36:59 |
18.39 |
100 |
19694 |
买入 |
| 09:37:02 |
18.39 |
38 |
19732 |
买入 |
| 09:37:05 |
18.39 |
132 |
19864 |
买入 |
| 09:37:08 |
18.39 |
32 |
19896 |
买入 |
| 09:37:11 |
18.38 |
5 |
19901 |
卖出 |
| 09:37:14 |
18.39 |
71 |
19972 |
买入 |
| 09:37:17 |
18.38 |
122 |
20094 |
卖出 |
| 09:37:20 |
18.38 |
15 |
20109 |
卖出 |
| 09:37:26 |
18.39 |
5 |
20114 |
买入 |
| 09:37:29 |
18.39 |
91 |
20205 |
买入 |
| 09:37:32 |
18.39 |
6 |
20211 |
买入 |
| 09:37:35 |
18.39 |
434 |
20645 |
买入 |
| 09:37:38 |
18.39 |
75 |
20720 |
买入 |
| 09:37:41 |
18.39 |
27 |
20747 |
卖出 |
| 09:37:47 |
18.39 |
2 |
20749 |
卖出 |
| 09:37:50 |
18.4 |
66 |
20815 |
买入 |
| 09:37:53 |
18.39 |
33 |
20848 |
卖出 |
| 09:37:56 |
18.39 |
149 |
20997 |
卖出 |
| 09:37:59 |
18.39 |
144 |
21141 |
卖出 |
| 09:38:02 |
18.39 |
64 |
21205 |
买入 |
| 09:38:05 |
18.39 |
107 |
21312 |
买入 |
| 09:38:08 |
18.39 |
9 |
21321 |
卖出 |
| 09:38:11 |
18.39 |
4 |
21325 |
卖出 |
| 09:38:14 |
18.39 |
48 |
21373 |
卖出 |
| 09:38:17 |
18.39 |
33 |
21406 |
卖出 |
| 09:38:20 |
18.4 |
18 |
21424 |
买入 |
| 09:38:23 |
18.4 |
26 |
21450 |
买入 |
| 09:38:26 |
18.4 |
21 |
21471 |
买入 |
| 09:38:29 |
18.4 |
28 |
21499 |
买入 |
| 09:38:32 |
18.4 |
71 |
21570 |
买入 |
| 09:38:35 |
18.4 |
41 |
21611 |
卖出 |
| 09:38:41 |
18.42 |
125 |
21736 |
买入 |
| 09:38:44 |
18.43 |
69 |
21805 |
买入 |
| 09:38:47 |
18.42 |
53 |
21858 |
卖出 |
| 09:38:50 |
18.42 |
105 |
21963 |
卖出 |
| 09:38:53 |
18.45 |
57 |
22020 |
买入 |
| 09:38:56 |
18.41 |
32 |
22052 |
卖出 |
| 09:38:59 |
18.42 |
7 |
22059 |
买入 |
| 09:39:02 |
18.42 |
12 |
22071 |
卖出 |
| 09:39:05 |
18.42 |
10 |
22081 |
卖出 |
| 09:39:08 |
18.44 |
79 |
22160 |
买入 |
| 09:39:11 |
18.43 |
47 |
22207 |
卖出 |
| 09:39:14 |
18.45 |
24 |
22231 |
买入 |
| 09:39:17 |
18.43 |
63 |
22294 |
卖出 |
| 09:39:20 |
18.44 |
17 |
22311 |
卖出 |
| 09:39:23 |
18.44 |
22 |
22333 |
卖出 |
| 09:39:26 |
18.44 |
45 |
22378 |
卖出 |
| 09:39:29 |
18.43 |
56 |
22434 |
卖出 |
| 09:39:32 |
18.44 |
13 |
22447 |
买入 |
| 09:39:35 |
18.43 |
154 |
22601 |
卖出 |
| 09:39:38 |
18.43 |
80 |
22681 |
卖出 |
| 09:39:41 |
18.43 |
37 |
22718 |
买入 |
| 09:39:44 |
18.43 |
33 |
22751 |
买入 |
| 09:39:47 |
18.42 |
73 |
22824 |
卖出 |
| 09:39:50 |
18.43 |
67 |
22891 |
买入 |
| 09:39:53 |
18.42 |
149 |
23040 |
卖出 |
| 09:39:56 |
18.41 |
98 |
23138 |
卖出 |
| 09:39:59 |
18.41 |
44 |
23182 |
卖出 |
| 09:40:02 |
18.41 |
56 |
23238 |
卖出 |
| 09:40:05 |
18.41 |
280 |
23518 |
卖出 |
| 09:40:08 |
18.4 |
45 |
23563 |
卖出 |
| 09:40:11 |
18.4 |
273 |
23836 |
卖出 |
| 09:40:14 |
18.4 |
54 |
23890 |
卖出 |
| 09:40:17 |
18.41 |
174 |
24064 |
买入 |
| 09:40:20 |
18.42 |
191 |
24255 |
买入 |
| 09:40:23 |
18.4 |
477 |
24732 |
卖出 |
| 09:40:26 |
18.41 |
553 |
25285 |
买入 |
| 09:40:29 |
18.41 |
26 |
25311 |
卖出 |
| 09:40:35 |
18.41 |
50 |
25361 |
卖出 |
| 09:40:38 |
18.41 |
27 |
25388 |
卖出 |
| 09:40:41 |
18.41 |
11 |
25399 |
卖出 |
| 09:40:44 |
18.41 |
139 |
25538 |
卖出 |
| 09:40:47 |
18.43 |
41 |
25579 |
买入 |
| 09:40:50 |
18.41 |
55 |
25634 |
卖出 |
| 09:40:53 |
18.41 |
8 |
25642 |
卖出 |
| 09:40:56 |
18.41 |
49 |
25691 |
卖出 |
| 09:40:59 |
18.42 |
28 |
25719 |
买入 |
| 09:41:02 |
18.42 |
5 |
25724 |
买入 |
| 09:41:05 |
18.42 |
1 |
25725 |
卖出 |
| 09:41:08 |
18.42 |
10 |
25735 |
卖出 |
| 09:41:11 |
18.42 |
28 |
25763 |
卖出 |