云海金属[002182]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
17.87 |
421 |
421 |
集合竞价 |
| 09:15:09 |
19.04 |
1249 |
1249 |
集合竞价 |
| 09:15:18 |
19.04 |
1252 |
1252 |
集合竞价 |
| 09:15:27 |
19.04 |
1252 |
1252 |
集合竞价 |
| 09:15:45 |
19.04 |
1252 |
1252 |
集合竞价 |
| 09:16:03 |
19.04 |
1252 |
1252 |
集合竞价 |
| 09:16:21 |
19.04 |
1252 |
1252 |
集合竞价 |
| 09:16:30 |
19.04 |
1252 |
1252 |
集合竞价 |
| 09:16:39 |
19.04 |
1263 |
1263 |
集合竞价 |
| 09:16:48 |
19.04 |
1263 |
1263 |
集合竞价 |
| 09:16:57 |
19.6 |
1750 |
1750 |
集合竞价 |
| 09:17:06 |
19.6 |
1750 |
1750 |
集合竞价 |
| 09:17:15 |
19.6 |
1750 |
1750 |
集合竞价 |
| 09:17:24 |
19.6 |
1760 |
1760 |
集合竞价 |
| 09:17:42 |
19.85 |
2471 |
2471 |
集合竞价 |
| 09:17:51 |
19.85 |
2471 |
2471 |
集合竞价 |
| 09:18:09 |
20.2 |
2595 |
2595 |
集合竞价 |
| 09:18:18 |
20.2 |
2574 |
2574 |
集合竞价 |
| 09:18:36 |
20.2 |
2575 |
2575 |
集合竞价 |
| 09:18:45 |
20.2 |
2596 |
2596 |
集合竞价 |
| 09:19:12 |
20.2 |
2597 |
2597 |
集合竞价 |
| 09:19:21 |
20.2 |
2597 |
2597 |
集合竞价 |
| 09:19:30 |
20.2 |
2597 |
2597 |
集合竞价 |
| 09:19:39 |
20.2 |
2647 |
2647 |
集合竞价 |
| 09:19:48 |
20.2 |
2687 |
2687 |
集合竞价 |
| 09:19:57 |
19.7 |
2185 |
2185 |
集合竞价 |
| 09:20:09 |
19.7 |
2186 |
2186 |
集合竞价 |
| 09:20:36 |
19.7 |
2188 |
2188 |
集合竞价 |
| 09:20:45 |
19.7 |
2189 |
2189 |
集合竞价 |
| 09:20:54 |
19.69 |
2226 |
2226 |
集合竞价 |
| 09:21:03 |
19.66 |
2258 |
2258 |
集合竞价 |
| 09:21:12 |
19.66 |
2266 |
2266 |
集合竞价 |
| 09:21:21 |
19.6 |
2283 |
2283 |
集合竞价 |
| 09:21:30 |
19.61 |
2294 |
2294 |
集合竞价 |
| 09:21:39 |
19.61 |
2304 |
2304 |
集合竞价 |
| 09:21:48 |
19.63 |
2338 |
2338 |
集合竞价 |
| 09:21:57 |
19.63 |
2343 |
2343 |
集合竞价 |
| 09:22:06 |
19.63 |
2343 |
2343 |
集合竞价 |
| 09:22:15 |
19.63 |
2355 |
2355 |
集合竞价 |
| 09:22:24 |
19.64 |
2355 |
2355 |
集合竞价 |
| 09:22:33 |
19.64 |
2357 |
2357 |
集合竞价 |
| 09:22:42 |
19.64 |
2418 |
2418 |
集合竞价 |
| 09:22:51 |
19.64 |
2454 |
2454 |
集合竞价 |
| 09:23:00 |
19.64 |
2454 |
2454 |
集合竞价 |
| 09:23:09 |
19.64 |
2464 |
2464 |
集合竞价 |
| 09:23:18 |
19.67 |
2470 |
2470 |
集合竞价 |
| 09:23:27 |
19.67 |
2472 |
2472 |
集合竞价 |
| 09:23:36 |
19.66 |
2504 |
2504 |
集合竞价 |
| 09:23:45 |
19.66 |
2504 |
2504 |
集合竞价 |
| 09:24:03 |
19.66 |
2514 |
2514 |
集合竞价 |
| 09:24:12 |
19.64 |
2647 |
2647 |
集合竞价 |
| 09:24:21 |
19.63 |
2737 |
2737 |
集合竞价 |
| 09:24:30 |
19.63 |
2838 |
2838 |
集合竞价 |
| 09:24:39 |
19.63 |
2838 |
2838 |
集合竞价 |
| 09:24:48 |
19.61 |
2860 |
2860 |
集合竞价 |
| 09:24:57 |
19.59 |
2960 |
2960 |
集合竞价 |
| 09:25:00 |
19.5 |
3112 |
6072 |
卖出 |
| 09:30:00 |
19.51 |
1178 |
7250 |
买入 |
| 09:30:03 |
19.43 |
937 |
8187 |
卖出 |
| 09:30:06 |
19.41 |
252 |
8439 |
卖出 |
| 09:30:09 |
19.35 |
176 |
8615 |
卖出 |
| 09:30:12 |
19.36 |
374 |
8989 |
买入 |
| 09:30:15 |
19.32 |
79 |
9068 |
卖出 |
| 09:30:18 |
19.3 |
79 |
9147 |
卖出 |
| 09:30:21 |
19.27 |
63 |
9210 |
卖出 |
| 09:30:24 |
19.28 |
248 |
9458 |
买入 |
| 09:30:27 |
19.25 |
528 |
9986 |
卖出 |
| 09:30:30 |
19.25 |
600 |
10586 |
买入 |
| 09:30:33 |
19.3 |
507 |
11093 |
买入 |
| 09:30:36 |
19.28 |
544 |
11637 |
卖出 |
| 09:30:39 |
19.26 |
116 |
11753 |
卖出 |
| 09:30:42 |
19.36 |
6 |
11759 |
买入 |
| 09:30:45 |
19.3 |
777 |
12536 |
卖出 |
| 09:30:48 |
19.25 |
547 |
13083 |
卖出 |
| 09:30:51 |
19.32 |
1140 |
14223 |
买入 |
| 09:30:54 |
19.27 |
161 |
14384 |
卖出 |
| 09:30:57 |
19.32 |
183 |
14567 |
买入 |
| 09:31:00 |
19.25 |
224 |
14791 |
卖出 |
| 09:31:03 |
19.33 |
398 |
15189 |
买入 |
| 09:31:06 |
19.33 |
65 |
15254 |
卖出 |
| 09:31:09 |
19.31 |
218 |
15472 |
卖出 |
| 09:31:12 |
19.29 |
52 |
15524 |
卖出 |
| 09:31:15 |
19.39 |
80 |
15604 |
买入 |
| 09:31:18 |
19.34 |
97 |
15701 |
买入 |
| 09:31:21 |
19.32 |
198 |
15899 |
卖出 |
| 09:31:24 |
19.34 |
20 |
15919 |
买入 |
| 09:31:27 |
19.27 |
489 |
16408 |
卖出 |
| 09:31:30 |
19.28 |
377 |
16785 |
买入 |
| 09:31:33 |
19.27 |
215 |
17000 |
卖出 |
| 09:31:36 |
19.28 |
287 |
17287 |
买入 |
| 09:31:39 |
19.3 |
80 |
17367 |
买入 |
| 09:31:42 |
19.27 |
1085 |
18452 |
卖出 |
| 09:31:45 |
19.21 |
792 |
19244 |
卖出 |
| 09:31:48 |
19.2 |
378 |
19622 |
卖出 |
| 09:31:51 |
19.19 |
260 |
19882 |
卖出 |
| 09:31:54 |
19.18 |
165 |
20047 |
卖出 |
| 09:31:57 |
19.16 |
103 |
20150 |
卖出 |
| 09:32:00 |
19.14 |
176 |
20326 |
卖出 |
| 09:32:03 |
19.13 |
210 |
20536 |
卖出 |
| 09:32:06 |
19.15 |
892 |
21428 |
买入 |
| 09:32:09 |
19.15 |
556 |
21984 |
卖出 |
| 09:32:12 |
19.15 |
350 |
22334 |
卖出 |
| 09:32:15 |
19.17 |
968 |
23302 |
买入 |
| 09:32:18 |
19.17 |
742 |
24044 |
卖出 |
| 09:32:21 |
19.2 |
911 |
24955 |
卖出 |
| 09:32:24 |
19.2 |
620 |
25575 |
卖出 |
| 09:32:27 |
19.2 |
664 |
26239 |
买入 |
| 09:32:30 |
19.11 |
702 |
26941 |
卖出 |
| 09:32:33 |
19.11 |
202 |
27143 |
买入 |
| 09:32:36 |
19.11 |
562 |
27705 |
卖出 |
| 09:32:39 |
19.11 |
684 |
28389 |
买入 |
| 09:32:42 |
19.11 |
795 |
29184 |
买入 |
| 09:32:45 |
19 |
726 |
29910 |
卖出 |
| 09:32:48 |
19.08 |
160 |
30070 |
买入 |
| 09:32:51 |
19.15 |
233 |
30303 |
买入 |
| 09:32:54 |
19.08 |
680 |
30983 |
卖出 |
| 09:32:57 |
19.03 |
702 |
31685 |
卖出 |
| 09:33:00 |
18.99 |
756 |
32441 |
卖出 |
| 09:33:03 |
19.05 |
1865 |
34306 |
买入 |
| 09:33:06 |
19.13 |
1308 |
35614 |
买入 |
| 09:33:09 |
19.05 |
520 |
36134 |
卖出 |
| 09:33:12 |
19.18 |
1141 |
37275 |
买入 |
| 09:33:15 |
19.06 |
764 |
38039 |
卖出 |
| 09:33:18 |
19.01 |
920 |
38959 |
卖出 |
| 09:33:21 |
18.98 |
684 |
39643 |
卖出 |
| 09:33:24 |
19.04 |
259 |
39902 |
买入 |
| 09:33:27 |
19 |
553 |
40455 |
卖出 |
| 09:33:30 |
19.02 |
426 |
40881 |
买入 |
| 09:33:33 |
19.03 |
230 |
41111 |
买入 |
| 09:33:36 |
19.07 |
198 |
41309 |
卖出 |
| 09:33:39 |
19.07 |
174 |
41483 |
买入 |
| 09:33:42 |
19.06 |
170 |
41653 |
卖出 |
| 09:33:45 |
19.07 |
138 |
41791 |
买入 |
| 09:33:48 |
19.03 |
415 |
42206 |
卖出 |
| 09:33:51 |
19.06 |
58 |
42264 |
买入 |
| 09:33:54 |
19.06 |
772 |
43036 |
卖出 |
| 09:33:57 |
19.12 |
357 |
43393 |
买入 |
| 09:34:00 |
19.13 |
167 |
43560 |
买入 |
| 09:34:03 |
19.13 |
63 |
43623 |
买入 |
| 09:34:06 |
19.17 |
1069 |
44692 |
买入 |
| 09:34:09 |
19.2 |
359 |
45051 |
买入 |
| 09:34:12 |
19.18 |
125 |
45176 |
卖出 |
| 09:34:15 |
19.21 |
88 |
45264 |
卖出 |
| 09:34:18 |
19.26 |
36 |
45300 |
买入 |
| 09:34:21 |
19.25 |
103 |
45403 |
卖出 |
| 09:34:24 |
19.27 |
33 |
45436 |
买入 |
| 09:34:27 |
19.25 |
41 |
45477 |
卖出 |
| 09:34:30 |
19.26 |
62 |
45539 |
买入 |
| 09:34:33 |
19.23 |
108 |
45647 |
卖出 |
| 09:34:36 |
19.26 |
204 |
45851 |
买入 |
| 09:34:39 |
19.26 |
166 |
46017 |
卖出 |
| 09:34:42 |
19.26 |
76 |
46093 |
卖出 |
| 09:34:45 |
19.28 |
152 |
46245 |
买入 |
| 09:34:48 |
19.27 |
129 |
46374 |
卖出 |
| 09:34:51 |
19.25 |
281 |
46655 |
卖出 |
| 09:34:54 |
19.25 |
194 |
46849 |
买入 |
| 09:34:57 |
19.24 |
19 |
46868 |
卖出 |
| 09:35:00 |
19.24 |
301 |
47169 |
买入 |
| 09:35:03 |
19.25 |
48 |
47217 |
买入 |
| 09:35:06 |
19.26 |
431 |
47648 |
买入 |
| 09:35:09 |
19.27 |
131 |
47779 |
买入 |
| 09:35:12 |
19.27 |
56 |
47835 |
卖出 |
| 09:35:15 |
19.27 |
69 |
47904 |
卖出 |
| 09:35:18 |
19.29 |
201 |
48105 |
买入 |
| 09:35:21 |
19.28 |
91 |
48196 |
卖出 |
| 09:35:24 |
19.28 |
85 |
48281 |
买入 |
| 09:35:27 |
19.29 |
227 |
48508 |
买入 |
| 09:35:30 |
19.3 |
53 |
48561 |
买入 |
| 09:35:33 |
19.3 |
337 |
48898 |
买入 |
| 09:35:36 |
19.32 |
319 |
49217 |
买入 |
| 09:35:39 |
19.36 |
33 |
49250 |
买入 |
| 09:35:42 |
19.36 |
24 |
49274 |
买入 |
| 09:35:45 |
19.36 |
59 |
49333 |
买入 |
| 09:35:48 |
19.36 |
12 |
49345 |
买入 |
| 09:35:51 |
19.36 |
9 |
49354 |
买入 |
| 09:35:54 |
19.39 |
11 |
49365 |
买入 |
| 09:35:57 |
19.39 |
402 |
49767 |
买入 |
| 09:36:00 |
19.36 |
139 |
49906 |
卖出 |
| 09:36:03 |
19.39 |
123 |
50029 |
买入 |
| 09:36:06 |
19.32 |
190 |
50219 |
卖出 |
| 09:36:09 |
19.3 |
377 |
50596 |
卖出 |
| 09:36:12 |
19.3 |
463 |
51059 |
卖出 |
| 09:36:15 |
19.3 |
323 |
51382 |
卖出 |
| 09:36:18 |
19.25 |
173 |
51555 |
卖出 |
| 09:36:21 |
19.3 |
108 |
51663 |
买入 |
| 09:36:24 |
19.27 |
12 |
51675 |
卖出 |
| 09:36:27 |
19.27 |
105 |
51780 |
买入 |
| 09:36:30 |
19.26 |
28 |
51808 |
卖出 |
| 09:36:33 |
19.26 |
43 |
51851 |
卖出 |
| 09:36:36 |
19.25 |
76 |
51927 |
卖出 |
| 09:36:39 |
19.24 |
120 |
52047 |
卖出 |
| 09:36:42 |
19.25 |
38 |
52085 |
买入 |
| 09:36:45 |
19.23 |
203 |
52288 |
卖出 |
| 09:36:48 |
19.2 |
202 |
52490 |
卖出 |
| 09:36:51 |
19.24 |
107 |
52597 |
买入 |
| 09:36:54 |
19.22 |
97 |
52694 |
卖出 |
| 09:36:57 |
19.2 |
73 |
52767 |
卖出 |
| 09:37:00 |
19.2 |
33 |
52800 |
买入 |
| 09:37:03 |
19.2 |
16 |
52816 |
卖出 |
| 09:37:06 |
19.23 |
23 |
52839 |
买入 |
| 09:37:09 |
19.21 |
63 |
52902 |
卖出 |
| 09:37:12 |
19.21 |
11 |
52913 |
卖出 |
| 09:37:15 |
19.25 |
165 |
53078 |
买入 |
| 09:37:18 |
19.23 |
79 |
53157 |
卖出 |
| 09:37:21 |
19.24 |
1 |
53158 |
买入 |
| 09:37:24 |
19.23 |
43 |
53201 |
卖出 |
| 09:37:27 |
19.23 |
99 |
53300 |
卖出 |
| 09:37:30 |
19.2 |
109 |
53409 |
卖出 |
| 09:37:33 |
19.22 |
69 |
53478 |
买入 |
| 09:37:36 |
19.2 |
7 |
53485 |
卖出 |
| 09:37:39 |
19.21 |
320 |
53805 |
买入 |
| 09:37:42 |
19.19 |
290 |
54095 |
卖出 |
| 09:37:45 |
19.15 |
143 |
54238 |
卖出 |
| 09:37:48 |
19.17 |
28 |
54266 |
买入 |
| 09:37:51 |
19.17 |
28 |
54294 |
卖出 |
| 09:37:54 |
19.15 |
73 |
54367 |
卖出 |
| 09:37:57 |
19.1 |
89 |
54456 |
卖出 |
| 09:38:00 |
19.15 |
21 |
54477 |
买入 |
| 09:38:03 |
19.14 |
54 |
54531 |
卖出 |
| 09:38:06 |
19.18 |
114 |
54645 |
买入 |
| 09:38:09 |
19.17 |
6 |
54651 |
卖出 |
| 09:38:12 |
19.18 |
39 |
54690 |
买入 |
| 09:38:15 |
19.2 |
282 |
54972 |
买入 |
| 09:38:18 |
19.22 |
114 |
55086 |
买入 |
| 09:38:21 |
19.21 |
27 |
55113 |
卖出 |
| 09:38:24 |
19.23 |
23 |
55136 |
买入 |
| 09:38:27 |
19.22 |
24 |
55160 |
卖出 |
| 09:38:30 |
19.22 |
65 |
55225 |
买入 |
| 09:38:33 |
19.22 |
15 |
55240 |
卖出 |
| 09:38:36 |
19.2 |
265 |
55505 |
卖出 |
| 09:38:39 |
19.23 |
25 |
55530 |
买入 |
| 09:38:42 |
19.24 |
49 |
55579 |
买入 |
| 09:38:45 |
19.23 |
41 |
55620 |
卖出 |
| 09:38:48 |
19.24 |
224 |
55844 |
买入 |
| 09:38:51 |
19.26 |
49 |
55893 |
买入 |
| 09:38:54 |
19.26 |
25 |
55918 |
买入 |
| 09:38:57 |
19.26 |
11 |
55929 |
买入 |
| 09:39:00 |
19.25 |
104 |
56033 |
卖出 |
| 09:39:03 |
19.24 |
413 |
56446 |
卖出 |
| 09:39:06 |
19.21 |
196 |
56642 |
卖出 |
| 09:39:09 |
19.23 |
27 |
56669 |
买入 |
| 09:39:12 |
19.21 |
108 |
56777 |
卖出 |
| 09:39:15 |
19.2 |
28 |
56805 |
卖出 |
| 09:39:18 |
19.21 |
72 |
56877 |
买入 |
| 09:39:21 |
19.22 |
4 |
56881 |
买入 |
| 09:39:24 |
19.26 |
282 |
57163 |
买入 |
| 09:39:27 |
19.23 |
20 |
57183 |
卖出 |
| 09:39:30 |
19.24 |
18 |
57201 |
买入 |
| 09:39:33 |
19.23 |
61 |
57262 |
卖出 |
| 09:39:36 |
19.23 |
83 |
57345 |
买入 |
| 09:39:39 |
19.22 |
16 |
57361 |
卖出 |
| 09:39:42 |
19.22 |
249 |
57610 |
卖出 |
| 09:39:45 |
19.23 |
36 |
57646 |
买入 |
| 09:39:48 |
19.23 |
72 |
57718 |
卖出 |
| 09:39:51 |
19.27 |
24 |
57742 |
买入 |
| 09:39:54 |
19.25 |
26 |
57768 |
卖出 |
| 09:39:57 |
19.25 |
73 |
57841 |
卖出 |
| 09:40:00 |
19.23 |
328 |
58169 |
卖出 |
| 09:40:03 |
19.27 |
75 |
58244 |
买入 |
| 09:40:06 |
19.23 |
133 |
58377 |
卖出 |
| 09:40:09 |
19.23 |
76 |
58453 |
卖出 |
| 09:40:12 |
19.25 |
112 |
58565 |
买入 |
| 09:40:15 |
19.25 |
189 |
58754 |
卖出 |
| 09:40:18 |
19.25 |
29 |
58783 |
买入 |
| 09:40:21 |
19.24 |
31 |
58814 |
卖出 |
| 09:40:24 |
19.24 |
65 |
58879 |
卖出 |
| 09:40:27 |
19.24 |
95 |
58974 |
卖出 |
| 09:40:30 |
19.24 |
77 |
59051 |
买入 |
| 09:40:33 |
19.24 |
95 |
59146 |
买入 |
| 09:40:36 |
19.23 |
64 |
59210 |
卖出 |
| 09:40:39 |
19.24 |
61 |
59271 |
买入 |
| 09:40:42 |
19.25 |
23 |
59294 |
买入 |
| 09:40:45 |
19.25 |
18 |
59312 |
卖出 |
| 09:40:48 |
19.24 |
50 |
59362 |
卖出 |
| 09:40:51 |
19.22 |
267 |
59629 |
卖出 |
| 09:40:54 |
19.18 |
444 |
60073 |
卖出 |
| 09:40:57 |
19.18 |
35 |
60108 |
卖出 |
| 09:41:00 |
19.18 |
7 |
60115 |
买入 |
| 09:41:03 |
19.18 |
15 |
60130 |
买入 |
| 09:41:06 |
19.19 |
14 |
60144 |
买入 |
| 09:41:09 |
19.18 |
23 |
60167 |
卖出 |
| 09:41:12 |
19.16 |
376 |
60543 |
卖出 |
| 09:41:15 |
19.15 |
38 |
60581 |
卖出 |
| 09:41:18 |
19.15 |
155 |
60736 |
卖出 |
| 09:41:21 |
19.14 |
97 |
60833 |
卖出 |
| 09:41:24 |
19.15 |
36 |
60869 |
买入 |
| 09:41:27 |
19.15 |
16 |
60885 |
买入 |
| 09:41:30 |
19.17 |
345 |
61230 |
买入 |
| 09:41:33 |
19.15 |
45 |
61275 |
卖出 |
| 09:41:36 |
19.15 |
28 |
61303 |
卖出 |
| 09:41:39 |
19.14 |
140 |
61443 |
卖出 |
| 09:41:42 |
19.13 |
794 |
62237 |
卖出 |
| 09:41:45 |
19.11 |
62 |
62299 |
卖出 |
| 09:41:48 |
19.11 |
6 |
62305 |
卖出 |
| 09:41:51 |
19.12 |
55 |
62360 |
买入 |
| 09:41:54 |
19.12 |
5 |
62365 |
买入 |
| 09:41:57 |
19.11 |
168 |
62533 |
卖出 |
| 09:42:00 |
19.11 |
395 |
62928 |
卖出 |
| 09:42:03 |
19.12 |
86 |
63014 |
买入 |
| 09:42:06 |
19.09 |
1011 |
64025 |
卖出 |