金瑞矿业[600714]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:34 |
12.86 |
188 |
188 |
集合竞价 |
| 09:17:04 |
12.86 |
188 |
188 |
集合竞价 |
| 09:17:10 |
12.86 |
195 |
195 |
集合竞价 |
| 09:17:13 |
12.86 |
170 |
170 |
集合竞价 |
| 09:17:16 |
12.86 |
150 |
150 |
集合竞价 |
| 09:17:40 |
12.86 |
236 |
236 |
集合竞价 |
| 09:17:55 |
12.86 |
336 |
336 |
集合竞价 |
| 09:18:01 |
12.86 |
339 |
339 |
集合竞价 |
| 09:18:07 |
12.86 |
342 |
342 |
集合竞价 |
| 09:18:13 |
13.61 |
7 |
7 |
集合竞价 |
| 09:18:22 |
13.61 |
7 |
7 |
集合竞价 |
| 09:18:43 |
13.62 |
7 |
7 |
集合竞价 |
| 09:19:34 |
13.62 |
7 |
7 |
集合竞价 |
| 09:19:46 |
13.62 |
7 |
7 |
集合竞价 |
| 09:20:16 |
13.62 |
7 |
7 |
集合竞价 |
| 09:20:43 |
13.62 |
7 |
7 |
集合竞价 |
| 09:20:49 |
13.62 |
7 |
7 |
集合竞价 |
| 09:21:34 |
13.63 |
7 |
7 |
集合竞价 |
| 09:21:46 |
13.63 |
7 |
7 |
集合竞价 |
| 09:21:55 |
13.63 |
7 |
7 |
集合竞价 |
| 09:22:04 |
13.63 |
7 |
7 |
集合竞价 |
| 09:22:10 |
13.65 |
7 |
7 |
集合竞价 |
| 09:22:34 |
13.65 |
7 |
7 |
集合竞价 |
| 09:22:43 |
13.65 |
7 |
7 |
集合竞价 |
| 09:22:52 |
13.65 |
7 |
7 |
集合竞价 |
| 09:22:55 |
13.65 |
8 |
8 |
集合竞价 |
| 09:23:22 |
13.65 |
8 |
8 |
集合竞价 |
| 09:23:25 |
13.72 |
9 |
9 |
集合竞价 |
| 09:23:49 |
13.72 |
9 |
9 |
集合竞价 |
| 09:23:52 |
13.72 |
9 |
9 |
集合竞价 |
| 09:24:55 |
13.85 |
13 |
13 |
集合竞价 |
| 09:24:58 |
13.88 |
13 |
13 |
集合竞价 |
| 09:25:04 |
13.85 |
26 |
39 |
卖出 |
| 09:30:02 |
13.85 |
5 |
44 |
卖出 |
| 09:30:05 |
13.72 |
81 |
125 |
卖出 |
| 09:30:08 |
13.85 |
129 |
254 |
买入 |
| 09:30:11 |
13.84 |
386 |
640 |
卖出 |
| 09:30:14 |
13.85 |
159 |
799 |
买入 |
| 09:30:17 |
13.85 |
349 |
1148 |
买入 |
| 09:30:20 |
13.89 |
235 |
1383 |
买入 |
| 09:30:23 |
13.85 |
39 |
1422 |
卖出 |
| 09:30:26 |
13.89 |
32 |
1454 |
买入 |
| 09:30:29 |
13.89 |
3 |
1457 |
买入 |
| 09:30:32 |
13.89 |
9 |
1466 |
买入 |
| 09:30:35 |
13.89 |
22 |
1488 |
买入 |
| 09:30:38 |
13.88 |
18 |
1506 |
买入 |
| 09:30:41 |
13.86 |
13 |
1519 |
卖出 |
| 09:30:47 |
13.85 |
4 |
1523 |
卖出 |
| 09:30:50 |
13.84 |
5 |
1528 |
卖出 |
| 09:30:53 |
13.84 |
6 |
1534 |
卖出 |
| 09:30:56 |
13.82 |
10 |
1544 |
卖出 |
| 09:30:59 |
13.82 |
42 |
1586 |
买入 |
| 09:31:02 |
13.84 |
13 |
1599 |
买入 |
| 09:31:05 |
13.84 |
12 |
1611 |
卖出 |
| 09:31:08 |
13.85 |
44 |
1655 |
买入 |
| 09:31:11 |
13.87 |
22 |
1677 |
买入 |
| 09:31:14 |
13.88 |
43 |
1720 |
买入 |
| 09:31:17 |
13.89 |
82 |
1802 |
买入 |
| 09:31:20 |
13.88 |
103 |
1905 |
卖出 |
| 09:31:23 |
13.84 |
30 |
1935 |
卖出 |
| 09:31:26 |
13.82 |
62 |
1997 |
卖出 |
| 09:31:29 |
13.82 |
2 |
1999 |
卖出 |
| 09:31:32 |
13.82 |
13 |
2012 |
卖出 |
| 09:31:38 |
13.82 |
7 |
2019 |
卖出 |
| 09:31:41 |
13.85 |
9 |
2028 |
买入 |
| 09:31:44 |
13.84 |
2 |
2030 |
买入 |
| 09:31:47 |
13.83 |
68 |
2098 |
卖出 |
| 09:31:50 |
13.83 |
37 |
2135 |
买入 |
| 09:31:53 |
13.82 |
16 |
2151 |
卖出 |
| 09:31:56 |
13.81 |
34 |
2185 |
卖出 |
| 09:31:59 |
13.81 |
3 |
2188 |
卖出 |
| 09:32:02 |
13.78 |
50 |
2238 |
卖出 |
| 09:32:05 |
13.81 |
18 |
2256 |
买入 |
| 09:32:08 |
13.81 |
41 |
2297 |
买入 |
| 09:32:11 |
13.79 |
7 |
2304 |
卖出 |
| 09:32:14 |
13.79 |
9 |
2313 |
卖出 |
| 09:32:17 |
13.82 |
3 |
2316 |
买入 |
| 09:32:23 |
13.81 |
2 |
2318 |
卖出 |
| 09:32:29 |
13.82 |
4 |
2322 |
买入 |
| 09:32:32 |
13.82 |
12 |
2334 |
买入 |
| 09:32:35 |
13.8 |
4 |
2338 |
卖出 |
| 09:32:38 |
13.8 |
7 |
2345 |
买入 |
| 09:32:41 |
13.8 |
1 |
2346 |
买入 |
| 09:32:50 |
13.8 |
17 |
2363 |
买入 |
| 09:32:53 |
13.79 |
94 |
2457 |
卖出 |
| 09:33:02 |
13.79 |
7 |
2464 |
买入 |
| 09:33:05 |
13.81 |
7 |
2471 |
买入 |
| 09:33:08 |
13.81 |
39 |
2510 |
卖出 |
| 09:33:11 |
13.83 |
7 |
2517 |
买入 |
| 09:33:14 |
13.83 |
12 |
2529 |
卖出 |
| 09:33:17 |
13.81 |
22 |
2551 |
卖出 |
| 09:33:20 |
13.81 |
2 |
2553 |
买入 |
| 09:33:23 |
13.79 |
2 |
2555 |
卖出 |
| 09:33:26 |
13.81 |
3 |
2558 |
买入 |
| 09:33:32 |
13.79 |
2 |
2560 |
卖出 |
| 09:33:35 |
13.79 |
3 |
2563 |
卖出 |
| 09:33:38 |
13.79 |
4 |
2567 |
卖出 |
| 09:33:41 |
13.79 |
3 |
2570 |
买入 |
| 09:33:44 |
13.78 |
53 |
2623 |
卖出 |
| 09:33:47 |
13.79 |
51 |
2674 |
买入 |
| 09:33:50 |
13.78 |
135 |
2809 |
卖出 |
| 09:33:53 |
13.75 |
68 |
2877 |
卖出 |
| 09:33:56 |
13.75 |
8 |
2885 |
买入 |
| 09:33:59 |
13.75 |
3 |
2888 |
买入 |
| 09:34:02 |
13.74 |
7 |
2895 |
卖出 |
| 09:34:05 |
13.74 |
93 |
2988 |
买入 |
| 09:34:14 |
13.75 |
2 |
2990 |
买入 |
| 09:34:17 |
13.75 |
8 |
2998 |
买入 |
| 09:34:20 |
13.74 |
11 |
3009 |
卖出 |
| 09:34:23 |
13.75 |
1 |
3010 |
买入 |
| 09:34:26 |
13.75 |
3 |
3013 |
买入 |
| 09:34:29 |
13.74 |
16 |
3029 |
卖出 |
| 09:34:38 |
13.73 |
27 |
3056 |
卖出 |
| 09:34:41 |
13.73 |
4 |
3060 |
买入 |
| 09:34:44 |
13.73 |
9 |
3069 |
买入 |
| 09:34:47 |
13.72 |
6 |
3075 |
卖出 |
| 09:34:50 |
13.73 |
6 |
3081 |
买入 |
| 09:34:53 |
13.73 |
47 |
3128 |
买入 |
| 09:34:56 |
13.72 |
14 |
3142 |
卖出 |
| 09:34:59 |
13.74 |
15 |
3157 |
买入 |
| 09:35:05 |
13.73 |
15 |
3172 |
卖出 |
| 09:35:08 |
13.73 |
2 |
3174 |
买入 |
| 09:35:11 |
13.73 |
2 |
3176 |
买入 |
| 09:35:14 |
13.73 |
24 |
3200 |
买入 |
| 09:35:17 |
13.72 |
49 |
3249 |
卖出 |
| 09:35:20 |
13.72 |
25 |
3274 |
买入 |
| 09:35:23 |
13.72 |
12 |
3286 |
买入 |
| 09:35:26 |
13.72 |
50 |
3336 |
买入 |
| 09:35:29 |
13.7 |
175 |
3511 |
卖出 |
| 09:35:32 |
13.71 |
5 |
3516 |
买入 |
| 09:35:35 |
13.75 |
9 |
3525 |
买入 |
| 09:35:38 |
13.74 |
1 |
3526 |
卖出 |
| 09:35:41 |
13.74 |
1 |
3527 |
买入 |
| 09:35:44 |
13.73 |
1 |
3528 |
卖出 |
| 09:35:47 |
13.72 |
1 |
3529 |
卖出 |
| 09:35:50 |
13.71 |
17 |
3546 |
卖出 |
| 09:35:53 |
13.71 |
73 |
3619 |
买入 |
| 09:35:56 |
13.7 |
113 |
3732 |
卖出 |
| 09:35:59 |
13.7 |
17 |
3749 |
卖出 |
| 09:36:02 |
13.7 |
47 |
3796 |
买入 |
| 09:36:05 |
13.7 |
21 |
3817 |
买入 |
| 09:36:08 |
13.7 |
122 |
3939 |
买入 |
| 09:36:11 |
13.7 |
45 |
3984 |
买入 |
| 09:36:14 |
13.68 |
60 |
4044 |
卖出 |
| 09:36:17 |
13.7 |
11 |
4055 |
买入 |
| 09:36:20 |
13.69 |
2 |
4057 |
卖出 |
| 09:36:23 |
13.69 |
21 |
4078 |
卖出 |
| 09:36:29 |
13.68 |
3 |
4081 |
卖出 |
| 09:36:32 |
13.69 |
8 |
4089 |
买入 |
| 09:36:35 |
13.68 |
20 |
4109 |
卖出 |
| 09:36:41 |
13.68 |
26 |
4135 |
买入 |
| 09:36:44 |
13.69 |
23 |
4158 |
买入 |
| 09:36:47 |
13.68 |
13 |
4171 |
卖出 |
| 09:36:59 |
13.66 |
1 |
4172 |
卖出 |
| 09:37:02 |
13.65 |
234 |
4406 |
卖出 |
| 09:37:05 |
13.66 |
20 |
4426 |
买入 |
| 09:37:11 |
13.66 |
1 |
4427 |
卖出 |
| 09:37:14 |
13.67 |
1 |
4428 |
买入 |
| 09:37:17 |
13.62 |
1600 |
6028 |
卖出 |
| 09:37:20 |
13.67 |
145 |
6173 |
买入 |
| 09:37:26 |
13.64 |
1 |
6174 |
卖出 |
| 09:37:29 |
13.63 |
50 |
6224 |
卖出 |
| 09:37:32 |
13.62 |
204 |
6428 |
卖出 |
| 09:37:38 |
13.63 |
10 |
6438 |
买入 |
| 09:37:41 |
13.65 |
4 |
6442 |
买入 |
| 09:37:44 |
13.65 |
10 |
6452 |
买入 |
| 09:37:47 |
13.63 |
11 |
6463 |
卖出 |
| 09:37:53 |
13.63 |
140 |
6603 |
卖出 |
| 09:37:56 |
13.63 |
10 |
6613 |
买入 |
| 09:38:02 |
13.63 |
41 |
6654 |
卖出 |
| 09:38:05 |
13.63 |
119 |
6773 |
买入 |
| 09:38:14 |
13.65 |
1 |
6774 |
买入 |
| 09:38:17 |
13.64 |
11 |
6785 |
卖出 |
| 09:38:23 |
13.63 |
50 |
6835 |
卖出 |
| 09:38:26 |
13.63 |
98 |
6933 |
卖出 |
| 09:38:29 |
13.63 |
10 |
6943 |
买入 |
| 09:38:32 |
13.63 |
2 |
6945 |
买入 |
| 09:38:35 |
13.63 |
7 |
6952 |
卖出 |
| 09:38:38 |
13.63 |
17 |
6969 |
卖出 |
| 09:38:41 |
13.63 |
1 |
6970 |
买入 |
| 09:38:44 |
13.63 |
2 |
6972 |
买入 |
| 09:38:50 |
13.63 |
40 |
7012 |
卖出 |
| 09:38:53 |
13.64 |
20 |
7032 |
买入 |
| 09:38:56 |
13.63 |
47 |
7079 |
卖出 |
| 09:39:05 |
13.62 |
33 |
7112 |
卖出 |
| 09:39:08 |
13.62 |
118 |
7230 |
卖出 |
| 09:39:11 |
13.61 |
26 |
7256 |
卖出 |
| 09:39:14 |
13.62 |
2 |
7258 |
买入 |
| 09:39:17 |
13.62 |
20 |
7278 |
买入 |
| 09:39:20 |
13.61 |
102 |
7380 |
卖出 |
| 09:39:23 |
13.61 |
1 |
7381 |
卖出 |
| 09:39:26 |
13.61 |
65 |
7446 |
卖出 |
| 09:39:29 |
13.59 |
178 |
7624 |
卖出 |
| 09:39:32 |
13.59 |
13 |
7637 |
卖出 |
| 09:39:35 |
13.6 |
6 |
7643 |
买入 |
| 09:39:38 |
13.59 |
13 |
7656 |
卖出 |
| 09:39:41 |
13.58 |
60 |
7716 |
卖出 |
| 09:39:44 |
13.58 |
3 |
7719 |
卖出 |
| 09:39:47 |
13.58 |
24 |
7743 |
卖出 |
| 09:39:50 |
13.57 |
68 |
7811 |
卖出 |
| 09:39:53 |
13.58 |
20 |
7831 |
买入 |
| 09:39:56 |
13.58 |
14 |
7845 |
买入 |
| 09:39:59 |
13.57 |
13 |
7858 |
卖出 |
| 09:40:02 |
13.56 |
48 |
7906 |
卖出 |
| 09:40:05 |
13.56 |
168 |
8074 |
卖出 |
| 09:40:08 |
13.57 |
5 |
8079 |
买入 |
| 09:40:11 |
13.58 |
41 |
8120 |
买入 |
| 09:40:14 |
13.57 |
15 |
8135 |
卖出 |
| 09:40:17 |
13.57 |
26 |
8161 |
卖出 |
| 09:40:20 |
13.57 |
9 |
8170 |
卖出 |
| 09:40:23 |
13.56 |
101 |
8271 |
卖出 |
| 09:40:26 |
13.55 |
41 |
8312 |
卖出 |
| 09:40:29 |
13.56 |
11 |
8323 |
买入 |
| 09:40:32 |
13.55 |
18 |
8341 |
卖出 |
| 09:40:35 |
13.56 |
6 |
8347 |
买入 |
| 09:40:38 |
13.55 |
9 |
8356 |
卖出 |
| 09:40:41 |
13.56 |
1 |
8357 |
买入 |
| 09:40:47 |
13.56 |
5 |
8362 |
买入 |
| 09:40:50 |
13.55 |
72 |
8434 |
卖出 |
| 09:40:53 |
13.55 |
89 |
8523 |
买入 |
| 09:40:59 |
13.56 |
1 |
8524 |
买入 |
| 09:41:02 |
13.56 |
27 |
8551 |
卖出 |
| 09:41:05 |
13.56 |
87 |
8638 |
卖出 |
| 09:41:08 |
13.55 |
41 |
8679 |
卖出 |
| 09:41:11 |
13.54 |
36 |
8715 |
卖出 |
| 09:41:14 |
13.55 |
23 |
8738 |
买入 |
| 09:41:17 |
13.54 |
10 |
8748 |
卖出 |
| 09:41:23 |
13.54 |
41 |
8789 |
买入 |
| 09:41:26 |
13.53 |
30 |
8819 |
卖出 |
| 09:41:29 |
13.54 |
50 |
8869 |
卖出 |
| 09:41:32 |
13.54 |
3 |
8872 |
买入 |
| 09:41:35 |
13.53 |
17 |
8889 |
卖出 |
| 09:41:38 |
13.54 |
47 |
8936 |
买入 |
| 09:41:44 |
13.53 |
17 |
8953 |
卖出 |
| 09:42:02 |
13.55 |
47 |
9000 |
买入 |
| 09:42:05 |
13.55 |
13 |
9013 |
卖出 |
| 09:42:08 |
13.53 |
52 |
9065 |
卖出 |
| 09:42:11 |
13.54 |
9 |
9074 |
买入 |
| 09:42:17 |
13.54 |
6 |
9080 |
卖出 |
| 09:42:20 |
13.54 |
13 |
9093 |
卖出 |
| 09:42:23 |
13.54 |
50 |
9143 |
买入 |
| 09:42:26 |
13.53 |
50 |
9193 |
卖出 |
| 09:42:32 |
13.54 |
28 |
9221 |
买入 |
| 09:42:38 |
13.53 |
126 |
9347 |
卖出 |
| 09:42:47 |
13.53 |
14 |
9361 |
卖出 |
| 09:42:50 |
13.53 |
19 |
9380 |
卖出 |
| 09:42:53 |
13.52 |
1 |
9381 |
卖出 |
| 09:42:56 |
13.52 |
100 |
9481 |
卖出 |
| 09:43:02 |
13.51 |
63 |
9544 |
卖出 |
| 09:43:08 |
13.49 |
193 |
9737 |
卖出 |
| 09:43:11 |
13.51 |
44 |
9781 |
买入 |
| 09:43:14 |
13.51 |
7 |
9788 |
卖出 |
| 09:43:17 |
13.51 |
1 |
9789 |
卖出 |
| 09:43:20 |
13.47 |
224 |
10013 |
卖出 |
| 09:43:23 |
13.5 |
18 |
10031 |
买入 |
| 09:43:35 |
13.48 |
4 |
10035 |
卖出 |
| 09:43:38 |
13.5 |
19 |
10054 |
买入 |
| 09:43:47 |
13.49 |
48 |
10102 |
卖出 |
| 09:43:50 |
13.49 |
1 |
10103 |
买入 |
| 09:43:53 |
13.49 |
15 |
10118 |
买入 |
| 09:43:59 |
13.49 |
73 |
10191 |
买入 |
| 09:44:02 |
13.49 |
18 |
10209 |
卖出 |
| 09:44:05 |
13.48 |
74 |
10283 |
卖出 |
| 09:44:08 |
13.48 |
45 |
10328 |
买入 |
| 09:44:11 |
13.49 |
1 |
10329 |
买入 |
| 09:44:14 |
13.5 |
5 |
10334 |
买入 |
| 09:44:17 |
13.49 |
4 |
10338 |
卖出 |
| 09:44:23 |
13.49 |
3 |
10341 |
卖出 |
| 09:44:26 |
13.49 |
50 |
10391 |
买入 |
| 09:44:29 |
13.48 |
3 |
10394 |
卖出 |
| 09:44:32 |
13.47 |
236 |
10630 |
卖出 |
| 09:44:38 |
13.46 |
111 |
10741 |
卖出 |
| 09:44:41 |
13.46 |
18 |
10759 |
卖出 |
| 09:44:44 |
13.46 |
1 |
10760 |
买入 |
| 09:44:47 |
13.46 |
79 |
10839 |
买入 |
| 09:44:50 |
13.47 |
65 |
10904 |
买入 |
| 09:44:53 |
13.47 |
46 |
10950 |
买入 |
| 09:44:56 |
13.47 |
19 |
10969 |
买入 |
| 09:45:02 |
13.47 |
2 |
10971 |
卖出 |
| 09:45:05 |
13.47 |
1 |
10972 |
卖出 |
| 09:45:11 |
13.48 |
11 |
10983 |
买入 |
| 09:45:20 |
13.47 |
3 |
10986 |
卖出 |
| 09:45:26 |
13.48 |
23 |
11009 |
买入 |
| 09:45:29 |
13.48 |
31 |
11040 |
卖出 |
| 09:45:32 |
13.48 |
43 |
11083 |
卖出 |
| 09:45:35 |
13.48 |
1 |
11084 |
买入 |
| 09:45:38 |
13.46 |
50 |
11134 |
卖出 |
| 09:45:41 |
13.48 |
33 |
11167 |
买入 |
| 09:45:50 |
13.48 |
111 |
11278 |
卖出 |
| 09:45:53 |
13.46 |
1 |
11279 |
卖出 |
| 09:45:59 |
13.46 |
12 |
11291 |
卖出 |
| 09:46:02 |
13.45 |
83 |
11374 |
卖出 |
| 09:46:05 |
13.45 |
24 |
11398 |
卖出 |
| 09:46:08 |
13.45 |
57 |
11455 |
卖出 |
| 09:46:11 |
13.45 |
10 |
11465 |
卖出 |
| 09:46:17 |
13.44 |
1 |
11466 |
卖出 |
| 09:46:20 |
13.44 |
2 |
11468 |
卖出 |
| 09:46:23 |
13.45 |
14 |
11482 |
买入 |
| 09:46:26 |
13.45 |
5 |
11487 |
买入 |
| 09:46:29 |
13.44 |
19 |
11506 |
卖出 |