云南锗业[002428]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.75 |
5 |
5 |
集合竞价 |
| 09:16:03 |
9.75 |
15 |
15 |
集合竞价 |
| 09:16:21 |
9.98 |
99 |
99 |
集合竞价 |
| 09:17:15 |
9.98 |
99 |
99 |
集合竞价 |
| 09:17:33 |
9.98 |
99 |
99 |
集合竞价 |
| 09:19:12 |
9.76 |
5 |
5 |
集合竞价 |
| 09:19:30 |
9.76 |
5 |
5 |
集合竞价 |
| 09:20:09 |
9.76 |
5 |
5 |
集合竞价 |
| 09:20:36 |
9.75 |
12 |
12 |
集合竞价 |
| 09:21:39 |
9.75 |
12 |
12 |
集合竞价 |
| 09:21:48 |
9.75 |
16 |
16 |
集合竞价 |
| 09:21:57 |
9.75 |
17 |
17 |
集合竞价 |
| 09:22:42 |
9.75 |
17 |
17 |
集合竞价 |
| 09:23:09 |
9.75 |
32 |
32 |
集合竞价 |
| 09:23:36 |
9.75 |
47 |
47 |
集合竞价 |
| 09:23:54 |
9.75 |
47 |
47 |
集合竞价 |
| 09:24:39 |
9.75 |
351 |
351 |
集合竞价 |
| 09:24:48 |
9.75 |
352 |
352 |
集合竞价 |
| 09:24:57 |
9.75 |
617 |
617 |
集合竞价 |
| 09:25:00 |
9.75 |
617 |
1234 |
买入 |
| 09:30:00 |
9.75 |
66 |
1300 |
买入 |
| 09:30:03 |
9.75 |
73 |
1373 |
买入 |
| 09:30:06 |
9.75 |
250 |
1623 |
买入 |
| 09:30:09 |
9.77 |
245 |
1868 |
买入 |
| 09:30:12 |
9.8 |
27 |
1895 |
买入 |
| 09:30:15 |
9.8 |
52 |
1947 |
买入 |
| 09:30:18 |
9.8 |
11 |
1958 |
买入 |
| 09:30:30 |
9.78 |
112 |
2070 |
卖出 |
| 09:30:33 |
9.77 |
35 |
2105 |
卖出 |
| 09:30:39 |
9.77 |
72 |
2177 |
买入 |
| 09:30:48 |
9.79 |
5 |
2182 |
卖出 |
| 09:30:51 |
9.77 |
8 |
2190 |
卖出 |
| 09:30:57 |
9.77 |
10 |
2200 |
卖出 |
| 09:31:06 |
9.77 |
8 |
2208 |
卖出 |
| 09:31:09 |
9.78 |
16 |
2224 |
买入 |
| 09:31:12 |
9.79 |
26 |
2250 |
买入 |
| 09:31:15 |
9.8 |
1 |
2251 |
买入 |
| 09:31:18 |
9.79 |
20 |
2271 |
卖出 |
| 09:31:21 |
9.8 |
54 |
2325 |
买入 |
| 09:31:24 |
9.8 |
80 |
2405 |
买入 |
| 09:31:27 |
9.81 |
21 |
2426 |
买入 |
| 09:31:33 |
9.79 |
231 |
2657 |
卖出 |
| 09:31:36 |
9.8 |
11 |
2668 |
买入 |
| 09:31:39 |
9.81 |
30 |
2698 |
买入 |
| 09:31:42 |
9.79 |
14 |
2712 |
卖出 |
| 09:31:48 |
9.79 |
59 |
2771 |
卖出 |
| 09:31:51 |
9.77 |
76 |
2847 |
卖出 |
| 09:31:54 |
9.75 |
67 |
2914 |
卖出 |
| 09:31:57 |
9.75 |
42 |
2956 |
卖出 |
| 09:32:00 |
9.74 |
143 |
3099 |
卖出 |
| 09:32:06 |
9.75 |
6 |
3105 |
买入 |
| 09:32:09 |
9.79 |
91 |
3196 |
买入 |
| 09:32:12 |
9.76 |
4 |
3200 |
卖出 |
| 09:32:15 |
9.78 |
30 |
3230 |
买入 |
| 09:32:18 |
9.8 |
6 |
3236 |
买入 |
| 09:32:21 |
9.8 |
3 |
3239 |
卖出 |
| 09:32:24 |
9.8 |
9 |
3248 |
卖出 |
| 09:32:27 |
9.81 |
58 |
3306 |
买入 |
| 09:32:30 |
9.78 |
15 |
3321 |
卖出 |
| 09:32:36 |
9.81 |
7 |
3328 |
卖出 |
| 09:32:42 |
9.81 |
28 |
3356 |
卖出 |
| 09:32:45 |
9.78 |
31 |
3387 |
卖出 |
| 09:32:48 |
9.79 |
20 |
3407 |
买入 |
| 09:32:54 |
9.79 |
14 |
3421 |
卖出 |
| 09:32:57 |
9.79 |
12 |
3433 |
卖出 |
| 09:33:00 |
9.79 |
59 |
3492 |
卖出 |
| 09:33:03 |
9.77 |
16 |
3508 |
卖出 |
| 09:33:06 |
9.79 |
38 |
3546 |
买入 |
| 09:33:09 |
9.78 |
1 |
3547 |
卖出 |
| 09:33:15 |
9.8 |
17 |
3564 |
买入 |
| 09:33:18 |
9.79 |
35 |
3599 |
卖出 |
| 09:33:21 |
9.79 |
2 |
3601 |
卖出 |
| 09:33:24 |
9.79 |
4 |
3605 |
买入 |
| 09:33:33 |
9.79 |
6 |
3611 |
卖出 |
| 09:33:36 |
9.79 |
5 |
3616 |
买入 |
| 09:33:39 |
9.8 |
54 |
3670 |
买入 |
| 09:33:42 |
9.81 |
89 |
3759 |
买入 |
| 09:33:45 |
9.8 |
83 |
3842 |
卖出 |
| 09:33:48 |
9.82 |
31 |
3873 |
买入 |
| 09:33:54 |
9.81 |
2 |
3875 |
买入 |
| 09:33:57 |
9.8 |
5 |
3880 |
卖出 |
| 09:34:00 |
9.82 |
80 |
3960 |
买入 |
| 09:34:03 |
9.8 |
1 |
3961 |
卖出 |
| 09:34:06 |
9.82 |
5 |
3966 |
买入 |
| 09:34:09 |
9.82 |
3 |
3969 |
卖出 |
| 09:34:12 |
9.82 |
29 |
3998 |
卖出 |
| 09:34:24 |
9.83 |
10 |
4008 |
买入 |
| 09:34:27 |
9.83 |
6 |
4014 |
卖出 |
| 09:34:30 |
9.83 |
5 |
4019 |
卖出 |
| 09:34:33 |
9.81 |
21 |
4040 |
卖出 |
| 09:34:36 |
9.82 |
32 |
4072 |
买入 |
| 09:34:42 |
9.82 |
35 |
4107 |
买入 |
| 09:34:45 |
9.82 |
50 |
4157 |
买入 |
| 09:34:48 |
9.83 |
27 |
4184 |
买入 |
| 09:34:54 |
9.81 |
5 |
4189 |
卖出 |
| 09:34:57 |
9.81 |
19 |
4208 |
卖出 |
| 09:35:00 |
9.8 |
7 |
4215 |
卖出 |
| 09:35:03 |
9.8 |
104 |
4319 |
卖出 |
| 09:35:06 |
9.81 |
14 |
4333 |
买入 |
| 09:35:09 |
9.82 |
52 |
4385 |
买入 |
| 09:35:12 |
9.82 |
23 |
4408 |
买入 |
| 09:35:15 |
9.81 |
2 |
4410 |
卖出 |
| 09:35:21 |
9.82 |
19 |
4429 |
买入 |
| 09:35:24 |
9.81 |
3 |
4432 |
卖出 |
| 09:35:27 |
9.81 |
2 |
4434 |
卖出 |
| 09:35:33 |
9.82 |
10 |
4444 |
买入 |
| 09:35:36 |
9.82 |
6 |
4450 |
卖出 |
| 09:35:48 |
9.83 |
62 |
4512 |
买入 |
| 09:35:51 |
9.83 |
11 |
4523 |
买入 |
| 09:36:00 |
9.83 |
1 |
4524 |
买入 |
| 09:36:03 |
9.84 |
1 |
4525 |
买入 |
| 09:36:06 |
9.82 |
3 |
4528 |
卖出 |
| 09:36:09 |
9.82 |
96 |
4624 |
卖出 |
| 09:36:12 |
9.8 |
55 |
4679 |
卖出 |
| 09:36:15 |
9.8 |
4 |
4683 |
卖出 |
| 09:36:18 |
9.82 |
15 |
4698 |
买入 |
| 09:36:21 |
9.82 |
7 |
4705 |
买入 |
| 09:36:27 |
9.8 |
12 |
4717 |
卖出 |
| 09:36:30 |
9.8 |
103 |
4820 |
卖出 |
| 09:36:33 |
9.8 |
19 |
4839 |
买入 |
| 09:36:36 |
9.79 |
12 |
4851 |
卖出 |
| 09:36:39 |
9.8 |
5 |
4856 |
买入 |
| 09:36:45 |
9.79 |
29 |
4885 |
卖出 |
| 09:36:48 |
9.79 |
10 |
4895 |
买入 |
| 09:36:57 |
9.79 |
10 |
4905 |
买入 |
| 09:37:03 |
9.79 |
1 |
4906 |
买入 |
| 09:37:09 |
9.79 |
17 |
4923 |
买入 |
| 09:37:12 |
9.8 |
2 |
4925 |
买入 |
| 09:37:15 |
9.79 |
1 |
4926 |
卖出 |
| 09:37:18 |
9.79 |
1 |
4927 |
卖出 |
| 09:37:27 |
9.8 |
15 |
4942 |
买入 |
| 09:37:30 |
9.79 |
2 |
4944 |
卖出 |
| 09:37:33 |
9.8 |
1 |
4945 |
买入 |
| 09:37:42 |
9.79 |
40 |
4985 |
卖出 |
| 09:37:45 |
9.75 |
1006 |
5991 |
卖出 |
| 09:37:48 |
9.77 |
5 |
5996 |
买入 |
| 09:37:54 |
9.77 |
4 |
6000 |
卖出 |
| 09:37:57 |
9.78 |
36 |
6036 |
买入 |
| 09:38:00 |
9.77 |
12 |
6048 |
买入 |
| 09:38:06 |
9.77 |
8 |
6056 |
买入 |
| 09:38:15 |
9.79 |
28 |
6084 |
买入 |
| 09:38:18 |
9.79 |
3 |
6087 |
买入 |
| 09:38:27 |
9.79 |
3 |
6090 |
买入 |
| 09:38:30 |
9.78 |
3 |
6093 |
卖出 |
| 09:38:39 |
9.79 |
133 |
6226 |
买入 |
| 09:38:42 |
9.81 |
16 |
6242 |
买入 |
| 09:38:45 |
9.81 |
51 |
6293 |
买入 |
| 09:38:48 |
9.82 |
8 |
6301 |
买入 |
| 09:38:51 |
9.82 |
22 |
6323 |
买入 |
| 09:38:54 |
9.82 |
10 |
6333 |
卖出 |
| 09:38:57 |
9.84 |
309 |
6642 |
买入 |
| 09:39:00 |
9.82 |
9 |
6651 |
卖出 |
| 09:39:06 |
9.81 |
36 |
6687 |
卖出 |
| 09:39:09 |
9.79 |
7 |
6694 |
卖出 |
| 09:39:12 |
9.78 |
7 |
6701 |
卖出 |
| 09:39:15 |
9.79 |
5 |
6706 |
买入 |
| 09:39:18 |
9.78 |
8 |
6714 |
卖出 |
| 09:39:21 |
9.78 |
3 |
6717 |
卖出 |
| 09:39:24 |
9.78 |
21 |
6738 |
卖出 |
| 09:39:27 |
9.78 |
4 |
6742 |
卖出 |
| 09:39:30 |
9.79 |
3 |
6745 |
买入 |
| 09:39:33 |
9.8 |
8 |
6753 |
买入 |
| 09:39:36 |
9.79 |
18 |
6771 |
卖出 |
| 09:39:39 |
9.79 |
19 |
6790 |
卖出 |
| 09:39:42 |
9.79 |
35 |
6825 |
卖出 |
| 09:39:45 |
9.79 |
8 |
6833 |
卖出 |
| 09:39:48 |
9.79 |
10 |
6843 |
卖出 |
| 09:39:51 |
9.83 |
30 |
6873 |
买入 |
| 09:39:54 |
9.79 |
5 |
6878 |
卖出 |
| 09:39:57 |
9.8 |
29 |
6907 |
买入 |
| 09:40:00 |
9.8 |
9 |
6916 |
卖出 |
| 09:40:03 |
9.8 |
79 |
6995 |
卖出 |
| 09:40:06 |
9.79 |
86 |
7081 |
卖出 |
| 09:40:09 |
9.79 |
30 |
7111 |
买入 |
| 09:40:12 |
9.79 |
2 |
7113 |
卖出 |
| 09:40:15 |
9.79 |
10 |
7123 |
买入 |
| 09:40:18 |
9.79 |
33 |
7156 |
买入 |
| 09:40:21 |
9.78 |
11 |
7167 |
卖出 |
| 09:40:24 |
9.79 |
31 |
7198 |
买入 |
| 09:40:27 |
9.78 |
4 |
7202 |
卖出 |
| 09:40:36 |
9.79 |
56 |
7258 |
买入 |
| 09:40:39 |
9.79 |
24 |
7282 |
买入 |
| 09:40:42 |
9.79 |
12 |
7294 |
买入 |
| 09:40:45 |
9.79 |
19 |
7313 |
买入 |
| 09:40:48 |
9.79 |
13 |
7326 |
卖出 |
| 09:40:54 |
9.8 |
131 |
7457 |
买入 |
| 09:40:57 |
9.79 |
57 |
7514 |
卖出 |
| 09:41:00 |
9.79 |
25 |
7539 |
买入 |
| 09:41:03 |
9.79 |
7 |
7546 |
买入 |
| 09:41:06 |
9.79 |
9 |
7555 |
买入 |
| 09:41:09 |
9.79 |
4 |
7559 |
买入 |
| 09:41:12 |
9.79 |
8 |
7567 |
买入 |
| 09:41:15 |
9.78 |
35 |
7602 |
卖出 |
| 09:41:18 |
9.79 |
8 |
7610 |
买入 |
| 09:41:21 |
9.79 |
4 |
7614 |
买入 |
| 09:41:24 |
9.78 |
2 |
7616 |
卖出 |
| 09:41:30 |
9.78 |
75 |
7691 |
卖出 |
| 09:41:39 |
9.78 |
2 |
7693 |
买入 |
| 09:41:42 |
9.78 |
2 |
7695 |
买入 |
| 09:41:45 |
9.78 |
43 |
7738 |
买入 |
| 09:41:48 |
9.77 |
124 |
7862 |
卖出 |
| 09:41:57 |
9.78 |
20 |
7882 |
卖出 |
| 09:42:00 |
9.77 |
2 |
7884 |
卖出 |
| 09:42:06 |
9.8 |
1 |
7885 |
买入 |
| 09:42:09 |
9.77 |
30 |
7915 |
卖出 |
| 09:42:12 |
9.77 |
6 |
7921 |
卖出 |
| 09:42:15 |
9.76 |
67 |
7988 |
卖出 |
| 09:42:18 |
9.77 |
5 |
7993 |
买入 |
| 09:42:21 |
9.77 |
45 |
8038 |
买入 |
| 09:42:24 |
9.77 |
2 |
8040 |
卖出 |
| 09:42:27 |
9.79 |
53 |
8093 |
买入 |
| 09:42:30 |
9.8 |
65 |
8158 |
买入 |
| 09:42:33 |
9.79 |
115 |
8273 |
卖出 |
| 09:42:36 |
9.8 |
11 |
8284 |
买入 |
| 09:42:39 |
9.79 |
48 |
8332 |
卖出 |
| 09:42:42 |
9.79 |
2 |
8334 |
卖出 |
| 09:42:45 |
9.79 |
8 |
8342 |
卖出 |
| 09:42:51 |
9.79 |
20 |
8362 |
卖出 |
| 09:42:54 |
9.79 |
5 |
8367 |
卖出 |
| 09:43:03 |
9.81 |
5 |
8372 |
买入 |
| 09:43:06 |
9.81 |
1 |
8373 |
买入 |
| 09:43:09 |
9.8 |
39 |
8412 |
卖出 |
| 09:43:12 |
9.82 |
8 |
8420 |
买入 |
| 09:43:15 |
9.8 |
11 |
8431 |
卖出 |
| 09:43:18 |
9.82 |
12 |
8443 |
买入 |
| 09:43:21 |
9.82 |
11 |
8454 |
买入 |
| 09:43:27 |
9.81 |
4 |
8458 |
卖出 |
| 09:43:30 |
9.8 |
65 |
8523 |
卖出 |
| 09:43:33 |
9.81 |
29 |
8552 |
买入 |
| 09:43:36 |
9.8 |
192 |
8744 |
卖出 |
| 09:43:39 |
9.8 |
31 |
8775 |
卖出 |
| 09:43:45 |
9.81 |
7 |
8782 |
买入 |
| 09:43:54 |
9.81 |
6 |
8788 |
卖出 |
| 09:43:57 |
9.81 |
16 |
8804 |
卖出 |
| 09:44:03 |
9.82 |
10 |
8814 |
买入 |
| 09:44:06 |
9.82 |
48 |
8862 |
买入 |
| 09:44:09 |
9.82 |
15 |
8877 |
卖出 |
| 09:44:18 |
9.82 |
1 |
8878 |
卖出 |
| 09:44:21 |
9.83 |
5 |
8883 |
买入 |
| 09:44:24 |
9.83 |
10 |
8893 |
买入 |
| 09:44:27 |
9.83 |
6 |
8899 |
买入 |
| 09:44:30 |
9.83 |
1 |
8900 |
买入 |
| 09:44:33 |
9.83 |
90 |
8990 |
买入 |
| 09:44:36 |
9.82 |
2 |
8992 |
卖出 |
| 09:44:39 |
9.82 |
20 |
9012 |
卖出 |
| 09:44:54 |
9.82 |
3 |
9015 |
卖出 |
| 09:45:00 |
9.82 |
54 |
9069 |
卖出 |
| 09:45:03 |
9.81 |
11 |
9080 |
卖出 |
| 09:45:06 |
9.81 |
26 |
9106 |
卖出 |
| 09:45:09 |
9.8 |
370 |
9476 |
卖出 |
| 09:45:12 |
9.8 |
283 |
9759 |
卖出 |
| 09:45:15 |
9.79 |
8 |
9767 |
卖出 |
| 09:45:18 |
9.79 |
14 |
9781 |
卖出 |
| 09:45:21 |
9.79 |
15 |
9796 |
卖出 |
| 09:45:24 |
9.8 |
11 |
9807 |
买入 |
| 09:45:30 |
9.79 |
60 |
9867 |
卖出 |
| 09:45:33 |
9.8 |
9 |
9876 |
买入 |
| 09:45:39 |
9.79 |
31 |
9907 |
卖出 |
| 09:45:48 |
9.79 |
2 |
9909 |
卖出 |
| 09:45:51 |
9.79 |
126 |
10035 |
卖出 |
| 09:46:09 |
9.82 |
15 |
10050 |
买入 |
| 09:46:18 |
9.82 |
16 |
10066 |
买入 |
| 09:46:24 |
9.82 |
1 |
10067 |
卖出 |
| 09:46:27 |
9.82 |
6 |
10073 |
卖出 |
| 09:46:36 |
9.82 |
36 |
10109 |
买入 |
| 09:46:39 |
9.83 |
53 |
10162 |
买入 |
| 09:46:42 |
9.82 |
21 |
10183 |
卖出 |
| 09:46:45 |
9.83 |
4 |
10187 |
买入 |
| 09:46:48 |
9.84 |
90 |
10277 |
买入 |
| 09:46:51 |
9.84 |
13 |
10290 |
买入 |
| 09:46:54 |
9.84 |
3 |
10293 |
买入 |
| 09:47:03 |
9.84 |
4 |
10297 |
买入 |
| 09:47:06 |
9.84 |
2 |
10299 |
买入 |
| 09:47:24 |
9.84 |
11 |
10310 |
买入 |
| 09:47:33 |
9.84 |
68 |
10378 |
买入 |
| 09:47:36 |
9.82 |
48 |
10426 |
卖出 |
| 09:47:39 |
9.84 |
1 |
10427 |
买入 |
| 09:47:48 |
9.84 |
30 |
10457 |
买入 |
| 09:47:54 |
9.84 |
126 |
10583 |
买入 |
| 09:47:57 |
9.85 |
44 |
10627 |
买入 |
| 09:48:00 |
9.85 |
25 |
10652 |
买入 |
| 09:48:03 |
9.85 |
18 |
10670 |
买入 |
| 09:48:06 |
9.85 |
6 |
10676 |
买入 |
| 09:48:09 |
9.85 |
115 |
10791 |
买入 |
| 09:48:12 |
9.89 |
331 |
11122 |
买入 |
| 09:48:15 |
9.89 |
38 |
11160 |
卖出 |
| 09:48:30 |
9.89 |
1 |
11161 |
卖出 |
| 09:48:33 |
9.9 |
43 |
11204 |
买入 |
| 09:48:36 |
9.9 |
33 |
11237 |
买入 |
| 09:48:42 |
9.88 |
10 |
11247 |
卖出 |
| 09:48:48 |
9.9 |
5 |
11252 |
买入 |
| 09:48:54 |
9.9 |
30 |
11282 |
买入 |
| 09:48:57 |
9.88 |
15 |
11297 |
卖出 |
| 09:49:00 |
9.9 |
6 |
11303 |
买入 |
| 09:49:03 |
9.88 |
49 |
11352 |
卖出 |
| 09:49:06 |
9.9 |
164 |
11516 |
买入 |
| 09:49:09 |
9.89 |
2 |
11518 |
买入 |
| 09:49:12 |
9.89 |
71 |
11589 |
买入 |
| 09:49:15 |
9.89 |
2 |
11591 |
买入 |
| 09:49:18 |
9.89 |
32 |
11623 |
买入 |