铜牛信息[300895]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
29.98 |
99 |
99 |
集合竞价 |
| 09:15:12 |
28.01 |
99 |
99 |
集合竞价 |
| 09:15:30 |
28.01 |
99 |
99 |
集合竞价 |
| 09:15:39 |
28.01 |
99 |
99 |
集合竞价 |
| 09:15:48 |
28.82 |
159 |
159 |
集合竞价 |
| 09:16:06 |
28.79 |
159 |
159 |
集合竞价 |
| 09:16:33 |
28.79 |
160 |
160 |
集合竞价 |
| 09:16:42 |
28.81 |
180 |
180 |
集合竞价 |
| 09:17:00 |
28.82 |
209 |
209 |
集合竞价 |
| 09:17:09 |
28.82 |
209 |
209 |
集合竞价 |
| 09:17:18 |
28.82 |
209 |
209 |
集合竞价 |
| 09:17:27 |
28.99 |
295 |
295 |
集合竞价 |
| 09:17:36 |
28.99 |
295 |
295 |
集合竞价 |
| 09:17:45 |
28.99 |
295 |
295 |
集合竞价 |
| 09:17:54 |
29.98 |
361 |
361 |
集合竞价 |
| 09:18:03 |
29.98 |
361 |
361 |
集合竞价 |
| 09:18:12 |
29.98 |
361 |
361 |
集合竞价 |
| 09:18:21 |
30 |
343 |
343 |
集合竞价 |
| 09:18:30 |
30 |
344 |
344 |
集合竞价 |
| 09:18:39 |
29.98 |
371 |
371 |
集合竞价 |
| 09:18:48 |
30 |
447 |
447 |
集合竞价 |
| 09:18:57 |
29.98 |
447 |
447 |
集合竞价 |
| 09:19:06 |
29.98 |
523 |
523 |
集合竞价 |
| 09:19:15 |
29.98 |
523 |
523 |
集合竞价 |
| 09:19:24 |
30 |
817 |
817 |
集合竞价 |
| 09:19:33 |
26.41 |
17 |
17 |
集合竞价 |
| 09:20:00 |
26.8 |
53 |
53 |
集合竞价 |
| 09:20:12 |
26.8 |
54 |
54 |
集合竞价 |
| 09:20:39 |
26.8 |
54 |
54 |
集合竞价 |
| 09:20:48 |
26.8 |
54 |
54 |
集合竞价 |
| 09:20:57 |
26.8 |
61 |
61 |
集合竞价 |
| 09:21:15 |
26.8 |
71 |
71 |
集合竞价 |
| 09:21:42 |
26.8 |
82 |
82 |
集合竞价 |
| 09:22:27 |
26.8 |
91 |
91 |
集合竞价 |
| 09:22:36 |
26.8 |
92 |
92 |
集合竞价 |
| 09:22:45 |
26.8 |
117 |
117 |
集合竞价 |
| 09:22:54 |
26.8 |
118 |
118 |
集合竞价 |
| 09:23:12 |
26.8 |
129 |
129 |
集合竞价 |
| 09:23:21 |
26.8 |
148 |
148 |
集合竞价 |
| 09:23:30 |
26.8 |
148 |
148 |
集合竞价 |
| 09:23:39 |
26.8 |
149 |
149 |
集合竞价 |
| 09:23:57 |
26.8 |
169 |
169 |
集合竞价 |
| 09:24:06 |
26.8 |
179 |
179 |
集合竞价 |
| 09:24:15 |
26.78 |
180 |
180 |
集合竞价 |
| 09:24:24 |
26.79 |
200 |
200 |
集合竞价 |
| 09:24:33 |
26.8 |
217 |
217 |
集合竞价 |
| 09:24:42 |
26.79 |
222 |
222 |
集合竞价 |
| 09:24:51 |
26.78 |
264 |
264 |
集合竞价 |
| 09:25:00 |
26.78 |
356 |
356 |
集合竞价 |
| 09:25:03 |
26.78 |
498 |
854 |
买入 |
| 09:30:03 |
26.79 |
517 |
1371 |
买入 |
| 09:30:06 |
26.78 |
373 |
1744 |
卖出 |
| 09:30:09 |
26.84 |
145 |
1889 |
买入 |
| 09:30:12 |
26.88 |
50 |
1939 |
买入 |
| 09:30:15 |
27 |
69 |
2008 |
买入 |
| 09:30:18 |
27.08 |
203 |
2211 |
买入 |
| 09:30:21 |
27.1 |
224 |
2435 |
买入 |
| 09:30:24 |
27.09 |
103 |
2538 |
卖出 |
| 09:30:27 |
27 |
226 |
2764 |
卖出 |
| 09:30:30 |
27 |
31 |
2795 |
买入 |
| 09:30:33 |
27.11 |
104 |
2899 |
买入 |
| 09:30:36 |
27.12 |
249 |
3148 |
买入 |
| 09:30:39 |
27.11 |
23 |
3171 |
卖出 |
| 09:30:42 |
27.14 |
136 |
3307 |
买入 |
| 09:30:45 |
27.14 |
81 |
3388 |
买入 |
| 09:30:48 |
27.11 |
48 |
3436 |
卖出 |
| 09:30:51 |
27.12 |
5 |
3441 |
买入 |
| 09:30:54 |
27.14 |
63 |
3504 |
买入 |
| 09:30:57 |
27.04 |
77 |
3581 |
卖出 |
| 09:31:00 |
27.04 |
69 |
3650 |
买入 |
| 09:31:03 |
27.04 |
143 |
3793 |
买入 |
| 09:31:06 |
27 |
20 |
3813 |
卖出 |
| 09:31:09 |
27 |
32 |
3845 |
买入 |
| 09:31:12 |
26.89 |
60 |
3905 |
卖出 |
| 09:31:15 |
26.99 |
27 |
3932 |
买入 |
| 09:31:18 |
26.88 |
43 |
3975 |
卖出 |
| 09:31:21 |
26.88 |
11 |
3986 |
卖出 |
| 09:31:24 |
26.93 |
44 |
4030 |
买入 |
| 09:31:27 |
26.85 |
56 |
4086 |
卖出 |
| 09:31:30 |
26.71 |
143 |
4229 |
卖出 |
| 09:31:33 |
26.66 |
125 |
4354 |
卖出 |
| 09:31:36 |
26.65 |
18 |
4372 |
卖出 |
| 09:31:39 |
26.71 |
50 |
4422 |
买入 |
| 09:31:42 |
26.61 |
12 |
4434 |
卖出 |
| 09:31:45 |
26.62 |
52 |
4486 |
买入 |
| 09:31:48 |
26.68 |
71 |
4557 |
买入 |
| 09:31:51 |
26.62 |
19 |
4576 |
卖出 |
| 09:31:54 |
26.58 |
6 |
4582 |
卖出 |
| 09:32:00 |
26.64 |
8 |
4590 |
买入 |
| 09:32:03 |
26.6 |
19 |
4609 |
卖出 |
| 09:32:06 |
26.62 |
41 |
4650 |
买入 |
| 09:32:09 |
26.75 |
72 |
4722 |
买入 |
| 09:32:12 |
26.62 |
209 |
4931 |
卖出 |
| 09:32:15 |
26.67 |
112 |
5043 |
卖出 |
| 09:32:21 |
26.74 |
12 |
5055 |
买入 |
| 09:32:24 |
26.73 |
57 |
5112 |
卖出 |
| 09:32:27 |
26.7 |
55 |
5167 |
卖出 |
| 09:32:30 |
26.74 |
56 |
5223 |
买入 |
| 09:32:33 |
26.69 |
10 |
5233 |
卖出 |
| 09:32:36 |
26.69 |
13 |
5246 |
买入 |
| 09:32:39 |
26.66 |
45 |
5291 |
卖出 |
| 09:32:42 |
26.68 |
51 |
5342 |
买入 |
| 09:32:45 |
26.7 |
64 |
5406 |
买入 |
| 09:32:48 |
26.68 |
56 |
5462 |
卖出 |
| 09:32:51 |
26.73 |
28 |
5490 |
买入 |
| 09:32:54 |
26.73 |
47 |
5537 |
卖出 |
| 09:32:57 |
26.81 |
3 |
5540 |
买入 |
| 09:33:00 |
26.68 |
91 |
5631 |
卖出 |
| 09:33:03 |
26.74 |
10 |
5641 |
买入 |
| 09:33:06 |
26.99 |
322 |
5963 |
买入 |
| 09:33:12 |
26.83 |
25 |
5988 |
买入 |
| 09:33:15 |
26.83 |
6 |
5994 |
卖出 |
| 09:33:18 |
26.82 |
48 |
6042 |
卖出 |
| 09:33:21 |
26.75 |
10 |
6052 |
卖出 |
| 09:33:24 |
26.74 |
17 |
6069 |
卖出 |
| 09:33:27 |
26.82 |
54 |
6123 |
买入 |
| 09:33:30 |
26.81 |
34 |
6157 |
卖出 |
| 09:33:33 |
26.73 |
25 |
6182 |
卖出 |
| 09:33:36 |
26.72 |
6 |
6188 |
卖出 |
| 09:33:39 |
26.73 |
47 |
6235 |
买入 |
| 09:33:42 |
26.82 |
12 |
6247 |
买入 |
| 09:33:45 |
26.73 |
7 |
6254 |
卖出 |
| 09:33:48 |
26.83 |
85 |
6339 |
买入 |
| 09:33:54 |
26.82 |
41 |
6380 |
卖出 |
| 09:33:57 |
26.83 |
5 |
6385 |
卖出 |
| 09:34:00 |
26.82 |
39 |
6424 |
卖出 |
| 09:34:03 |
26.8 |
31 |
6455 |
卖出 |
| 09:34:06 |
26.8 |
10 |
6465 |
买入 |
| 09:34:09 |
26.82 |
11 |
6476 |
买入 |
| 09:34:12 |
26.83 |
8 |
6484 |
买入 |
| 09:34:15 |
26.83 |
14 |
6498 |
买入 |
| 09:34:18 |
26.83 |
39 |
6537 |
买入 |
| 09:34:21 |
26.8 |
37 |
6574 |
卖出 |
| 09:34:24 |
26.83 |
10 |
6584 |
卖出 |
| 09:34:33 |
26.89 |
2 |
6586 |
卖出 |
| 09:34:36 |
26.89 |
60 |
6646 |
卖出 |
| 09:34:39 |
26.89 |
5 |
6651 |
卖出 |
| 09:34:42 |
26.92 |
12 |
6663 |
买入 |
| 09:34:45 |
26.91 |
20 |
6683 |
卖出 |
| 09:34:48 |
26.92 |
262 |
6945 |
买入 |
| 09:34:54 |
27 |
14 |
6959 |
买入 |
| 09:34:57 |
27.01 |
7 |
6966 |
买入 |
| 09:35:03 |
27.01 |
24 |
6990 |
买入 |
| 09:35:06 |
27.03 |
35 |
7025 |
买入 |
| 09:35:09 |
27.11 |
4 |
7029 |
买入 |
| 09:35:12 |
27.16 |
25 |
7054 |
买入 |
| 09:35:15 |
27.15 |
44 |
7098 |
卖出 |
| 09:35:18 |
27.15 |
8 |
7106 |
卖出 |
| 09:35:21 |
27.15 |
45 |
7151 |
买入 |
| 09:35:24 |
27.16 |
59 |
7210 |
买入 |
| 09:35:27 |
27.13 |
167 |
7377 |
卖出 |
| 09:35:30 |
27.13 |
21 |
7398 |
买入 |
| 09:35:33 |
27.15 |
75 |
7473 |
买入 |
| 09:35:36 |
27.13 |
16 |
7489 |
卖出 |
| 09:35:39 |
27.13 |
28 |
7517 |
买入 |
| 09:35:42 |
27.15 |
62 |
7579 |
买入 |
| 09:35:45 |
27.13 |
80 |
7659 |
卖出 |
| 09:35:48 |
27.15 |
19 |
7678 |
买入 |
| 09:35:51 |
27.15 |
50 |
7728 |
买入 |
| 09:35:54 |
27.16 |
22 |
7750 |
买入 |
| 09:35:57 |
27.2 |
427 |
8177 |
买入 |
| 09:36:00 |
27.17 |
230 |
8407 |
卖出 |
| 09:36:03 |
27.25 |
43 |
8450 |
买入 |
| 09:36:06 |
27.2 |
16 |
8466 |
卖出 |
| 09:36:09 |
27.27 |
18 |
8484 |
买入 |
| 09:36:12 |
27.21 |
96 |
8580 |
卖出 |
| 09:36:15 |
27.25 |
128 |
8708 |
买入 |
| 09:36:18 |
27.12 |
327 |
9035 |
卖出 |
| 09:36:21 |
27.12 |
14 |
9049 |
卖出 |
| 09:36:24 |
27.16 |
47 |
9096 |
买入 |
| 09:36:27 |
27.12 |
80 |
9176 |
卖出 |
| 09:36:30 |
26.99 |
110 |
9286 |
卖出 |
| 09:36:33 |
27.04 |
23 |
9309 |
买入 |
| 09:36:36 |
27.06 |
6 |
9315 |
卖出 |
| 09:36:39 |
27.06 |
1 |
9316 |
买入 |
| 09:36:42 |
27.05 |
8 |
9324 |
卖出 |
| 09:36:45 |
27.05 |
10 |
9334 |
卖出 |
| 09:36:48 |
26.98 |
46 |
9380 |
卖出 |
| 09:36:51 |
27.06 |
11 |
9391 |
买入 |
| 09:36:54 |
27.12 |
8 |
9399 |
买入 |
| 09:36:57 |
27.12 |
25 |
9424 |
买入 |
| 09:37:00 |
27.05 |
44 |
9468 |
卖出 |
| 09:37:03 |
27.06 |
3 |
9471 |
买入 |
| 09:37:06 |
27.05 |
38 |
9509 |
卖出 |
| 09:37:09 |
27.06 |
17 |
9526 |
买入 |
| 09:37:12 |
27.08 |
3 |
9529 |
买入 |
| 09:37:18 |
27.06 |
114 |
9643 |
卖出 |
| 09:37:21 |
27.08 |
35 |
9678 |
买入 |
| 09:37:24 |
27.08 |
15 |
9693 |
买入 |
| 09:37:27 |
27.07 |
10 |
9703 |
卖出 |
| 09:37:30 |
27.05 |
55 |
9758 |
卖出 |
| 09:37:33 |
27.03 |
28 |
9786 |
卖出 |
| 09:37:36 |
27.08 |
16 |
9802 |
买入 |
| 09:37:39 |
27.11 |
13 |
9815 |
买入 |
| 09:37:45 |
27.05 |
12 |
9827 |
卖出 |
| 09:37:48 |
27.14 |
16 |
9843 |
买入 |
| 09:37:51 |
27.08 |
10 |
9853 |
卖出 |
| 09:37:54 |
27.08 |
9 |
9862 |
卖出 |
| 09:37:57 |
27.14 |
9 |
9871 |
买入 |
| 09:38:06 |
27.14 |
55 |
9926 |
买入 |
| 09:38:09 |
27.15 |
30 |
9956 |
买入 |
| 09:38:12 |
27.13 |
1 |
9957 |
卖出 |
| 09:38:18 |
27.13 |
6 |
9963 |
卖出 |
| 09:38:21 |
27.1 |
13 |
9976 |
卖出 |
| 09:38:24 |
27.12 |
1 |
9977 |
买入 |
| 09:38:27 |
27.13 |
4 |
9981 |
买入 |
| 09:38:30 |
27.1 |
31 |
10012 |
卖出 |
| 09:38:33 |
27.14 |
16 |
10028 |
买入 |
| 09:38:36 |
27.14 |
14 |
10042 |
买入 |
| 09:38:39 |
27.13 |
1 |
10043 |
卖出 |
| 09:38:42 |
27.15 |
14 |
10057 |
买入 |
| 09:38:45 |
27.19 |
33 |
10090 |
买入 |
| 09:38:48 |
27.18 |
94 |
10184 |
卖出 |
| 09:38:51 |
27.2 |
6 |
10190 |
买入 |
| 09:38:54 |
27.18 |
20 |
10210 |
卖出 |
| 09:38:57 |
27.2 |
4 |
10214 |
买入 |
| 09:39:00 |
27.2 |
22 |
10236 |
买入 |
| 09:39:03 |
27.22 |
2 |
10238 |
买入 |
| 09:39:06 |
27.2 |
36 |
10274 |
卖出 |
| 09:39:09 |
27.25 |
91 |
10365 |
买入 |
| 09:39:12 |
27.25 |
171 |
10536 |
买入 |
| 09:39:15 |
27.24 |
16 |
10552 |
卖出 |
| 09:39:18 |
27.26 |
23 |
10575 |
买入 |
| 09:39:21 |
27.26 |
19 |
10594 |
买入 |
| 09:39:24 |
27.25 |
1 |
10595 |
卖出 |
| 09:39:27 |
27.25 |
22 |
10617 |
买入 |
| 09:39:30 |
27.27 |
22 |
10639 |
买入 |
| 09:39:33 |
27.28 |
39 |
10678 |
买入 |
| 09:39:36 |
27.27 |
22 |
10700 |
卖出 |
| 09:39:39 |
27.27 |
85 |
10785 |
卖出 |
| 09:39:42 |
27.28 |
20 |
10805 |
买入 |
| 09:39:45 |
27.25 |
520 |
11325 |
卖出 |
| 09:39:48 |
27.28 |
132 |
11457 |
买入 |
| 09:39:51 |
27.3 |
63 |
11520 |
买入 |
| 09:39:54 |
27.3 |
35 |
11555 |
买入 |
| 09:39:57 |
27.25 |
26 |
11581 |
卖出 |
| 09:40:00 |
27.27 |
4 |
11585 |
买入 |
| 09:40:03 |
27.27 |
37 |
11622 |
买入 |
| 09:40:06 |
27.21 |
180 |
11802 |
卖出 |
| 09:40:09 |
27.25 |
80 |
11882 |
买入 |
| 09:40:12 |
27.13 |
67 |
11949 |
卖出 |
| 09:40:15 |
27.22 |
24 |
11973 |
买入 |
| 09:40:18 |
27.22 |
28 |
12001 |
卖出 |
| 09:40:21 |
27.22 |
9 |
12010 |
卖出 |
| 09:40:24 |
27.23 |
28 |
12038 |
买入 |
| 09:40:27 |
27.23 |
5 |
12043 |
买入 |
| 09:40:30 |
27.23 |
11 |
12054 |
买入 |
| 09:40:33 |
27.21 |
66 |
12120 |
卖出 |
| 09:40:36 |
27.2 |
19 |
12139 |
卖出 |
| 09:40:39 |
27.2 |
6 |
12145 |
买入 |
| 09:40:42 |
27.2 |
10 |
12155 |
买入 |
| 09:40:45 |
27.21 |
6 |
12161 |
买入 |
| 09:40:48 |
27.21 |
10 |
12171 |
买入 |
| 09:40:54 |
27.2 |
33 |
12204 |
卖出 |
| 09:40:57 |
27.19 |
2 |
12206 |
买入 |
| 09:41:00 |
27.16 |
3 |
12209 |
卖出 |
| 09:41:03 |
27.19 |
19 |
12228 |
买入 |
| 09:41:06 |
27.14 |
24 |
12252 |
卖出 |
| 09:41:09 |
27.18 |
36 |
12288 |
买入 |
| 09:41:12 |
27.17 |
7 |
12295 |
卖出 |
| 09:41:15 |
27.13 |
51 |
12346 |
卖出 |
| 09:41:18 |
27.14 |
11 |
12357 |
买入 |
| 09:41:21 |
27.21 |
93 |
12450 |
买入 |
| 09:41:24 |
27.28 |
152 |
12602 |
买入 |
| 09:41:27 |
27.23 |
10 |
12612 |
卖出 |
| 09:41:30 |
27.28 |
15 |
12627 |
买入 |
| 09:41:33 |
27.31 |
115 |
12742 |
买入 |
| 09:41:36 |
27.23 |
89 |
12831 |
卖出 |
| 09:41:39 |
27.31 |
82 |
12913 |
买入 |
| 09:41:42 |
27.23 |
58 |
12971 |
卖出 |
| 09:41:45 |
27.31 |
68 |
13039 |
买入 |
| 09:41:48 |
27.33 |
12 |
13051 |
买入 |
| 09:41:51 |
27.38 |
132 |
13183 |
买入 |
| 09:41:54 |
27.35 |
7 |
13190 |
卖出 |
| 09:41:57 |
27.35 |
9 |
13199 |
买入 |
| 09:42:00 |
27.39 |
16 |
13215 |
买入 |
| 09:42:03 |
27.4 |
7 |
13222 |
买入 |
| 09:42:06 |
27.5 |
525 |
13747 |
买入 |
| 09:42:09 |
27.51 |
22 |
13769 |
买入 |
| 09:42:12 |
27.46 |
59 |
13828 |
卖出 |
| 09:42:15 |
27.52 |
21 |
13849 |
买入 |
| 09:42:18 |
27.57 |
107 |
13956 |
买入 |
| 09:42:21 |
27.59 |
98 |
14054 |
买入 |
| 09:42:24 |
27.6 |
23 |
14077 |
买入 |
| 09:42:27 |
27.6 |
41 |
14118 |
买入 |
| 09:42:30 |
27.6 |
98 |
14216 |
买入 |
| 09:42:33 |
27.65 |
130 |
14346 |
买入 |
| 09:42:36 |
27.68 |
10 |
14356 |
买入 |
| 09:42:39 |
27.62 |
132 |
14488 |
卖出 |
| 09:42:42 |
27.5 |
262 |
14750 |
卖出 |
| 09:42:45 |
27.53 |
47 |
14797 |
买入 |
| 09:42:48 |
27.55 |
45 |
14842 |
买入 |
| 09:42:51 |
27.53 |
7 |
14849 |
卖出 |
| 09:42:54 |
27.56 |
89 |
14938 |
买入 |
| 09:42:57 |
27.55 |
35 |
14973 |
卖出 |
| 09:43:00 |
27.53 |
93 |
15066 |
卖出 |
| 09:43:03 |
27.53 |
105 |
15171 |
买入 |
| 09:43:06 |
27.53 |
15 |
15186 |
买入 |
| 09:43:09 |
27.51 |
25 |
15211 |
卖出 |
| 09:43:12 |
27.48 |
12 |
15223 |
卖出 |