五矿发展[600058]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
8.2 |
10 |
10 |
集合竞价 |
| 09:16:37 |
8.2 |
10 |
10 |
集合竞价 |
| 09:17:10 |
8.2 |
11 |
11 |
集合竞价 |
| 09:18:46 |
8.2 |
11 |
11 |
集合竞价 |
| 09:19:22 |
8.2 |
11 |
11 |
集合竞价 |
| 09:19:43 |
8.2 |
11 |
11 |
集合竞价 |
| 09:20:01 |
8.2 |
11 |
11 |
集合竞价 |
| 09:21:40 |
8.19 |
11 |
11 |
集合竞价 |
| 09:22:01 |
8.19 |
11 |
11 |
集合竞价 |
| 09:22:22 |
8.19 |
11 |
11 |
集合竞价 |
| 09:23:40 |
8.19 |
21 |
21 |
集合竞价 |
| 09:23:55 |
8.19 |
21 |
21 |
集合竞价 |
| 09:24:04 |
8 |
180 |
180 |
集合竞价 |
| 09:24:34 |
8 |
180 |
180 |
集合竞价 |
| 09:24:40 |
8 |
180 |
180 |
集合竞价 |
| 09:25:03 |
8 |
180 |
360 |
卖出 |
| 09:30:01 |
8.01 |
13 |
373 |
买入 |
| 09:30:04 |
8.09 |
6 |
379 |
买入 |
| 09:30:07 |
8.04 |
12 |
391 |
买入 |
| 09:30:10 |
8.04 |
117 |
508 |
买入 |
| 09:30:13 |
8.04 |
291 |
799 |
买入 |
| 09:30:16 |
8.04 |
74 |
873 |
卖出 |
| 09:30:19 |
8.01 |
33 |
906 |
卖出 |
| 09:30:22 |
8.01 |
50 |
956 |
卖出 |
| 09:30:25 |
8.03 |
82 |
1038 |
买入 |
| 09:30:28 |
8.01 |
18 |
1056 |
卖出 |
| 09:30:34 |
8.02 |
3 |
1059 |
买入 |
| 09:30:37 |
8.02 |
10 |
1069 |
买入 |
| 09:30:40 |
8.02 |
20 |
1089 |
买入 |
| 09:30:43 |
8.02 |
23 |
1112 |
卖出 |
| 09:30:46 |
8.02 |
1 |
1113 |
卖出 |
| 09:30:49 |
8.03 |
11 |
1124 |
买入 |
| 09:30:52 |
8.03 |
10 |
1134 |
买入 |
| 09:30:58 |
8.03 |
1 |
1135 |
卖出 |
| 09:31:01 |
8.03 |
1 |
1136 |
卖出 |
| 09:31:07 |
8.04 |
11 |
1147 |
买入 |
| 09:31:10 |
8.03 |
167 |
1314 |
卖出 |
| 09:31:13 |
8.04 |
14 |
1328 |
卖出 |
| 09:31:16 |
8.04 |
25 |
1353 |
卖出 |
| 09:31:19 |
8.04 |
2 |
1355 |
卖出 |
| 09:31:22 |
8.04 |
74 |
1429 |
卖出 |
| 09:31:25 |
8.04 |
19 |
1448 |
卖出 |
| 09:31:31 |
8.03 |
185 |
1633 |
卖出 |
| 09:31:34 |
8.04 |
18 |
1651 |
买入 |
| 09:31:40 |
8.04 |
32 |
1683 |
买入 |
| 09:31:43 |
8.04 |
22 |
1705 |
买入 |
| 09:31:46 |
8.04 |
36 |
1741 |
买入 |
| 09:31:49 |
8.04 |
38 |
1779 |
买入 |
| 09:31:55 |
8.04 |
9 |
1788 |
卖出 |
| 09:32:01 |
8.04 |
87 |
1875 |
卖出 |
| 09:32:04 |
8.04 |
56 |
1931 |
卖出 |
| 09:32:07 |
8.04 |
37 |
1968 |
卖出 |
| 09:32:10 |
8.03 |
51 |
2019 |
卖出 |
| 09:32:13 |
8.02 |
49 |
2068 |
卖出 |
| 09:32:19 |
8.03 |
1 |
2069 |
卖出 |
| 09:32:25 |
8.04 |
1 |
2070 |
买入 |
| 09:32:31 |
8.04 |
71 |
2141 |
买入 |
| 09:32:37 |
8.05 |
100 |
2241 |
买入 |
| 09:32:40 |
8.04 |
10 |
2251 |
卖出 |
| 09:32:46 |
8.04 |
27 |
2278 |
卖出 |
| 09:32:52 |
8.04 |
7 |
2285 |
买入 |
| 09:32:55 |
8.04 |
8 |
2293 |
买入 |
| 09:33:01 |
8.03 |
14 |
2307 |
卖出 |
| 09:33:04 |
8.03 |
110 |
2417 |
卖出 |
| 09:33:07 |
8.02 |
131 |
2548 |
卖出 |
| 09:33:10 |
8.02 |
2 |
2550 |
卖出 |
| 09:33:16 |
8.03 |
189 |
2739 |
买入 |
| 09:33:19 |
8.03 |
44 |
2783 |
买入 |
| 09:33:25 |
8.03 |
36 |
2819 |
卖出 |
| 09:33:31 |
8.03 |
168 |
2987 |
买入 |
| 09:33:34 |
8.03 |
7 |
2994 |
卖出 |
| 09:33:40 |
8.04 |
13 |
3007 |
买入 |
| 09:33:43 |
8.03 |
35 |
3042 |
卖出 |
| 09:33:46 |
8.04 |
22 |
3064 |
买入 |
| 09:33:58 |
8.03 |
21 |
3085 |
卖出 |
| 09:34:01 |
8.03 |
40 |
3125 |
卖出 |
| 09:34:04 |
8.01 |
52 |
3177 |
卖出 |
| 09:34:07 |
8.02 |
5 |
3182 |
买入 |
| 09:34:10 |
8.01 |
1 |
3183 |
卖出 |
| 09:34:16 |
8 |
311 |
3494 |
卖出 |
| 09:34:19 |
8.02 |
50 |
3544 |
买入 |
| 09:34:25 |
8.02 |
1 |
3545 |
卖出 |
| 09:34:28 |
8.02 |
51 |
3596 |
卖出 |
| 09:34:34 |
8.02 |
42 |
3638 |
买入 |
| 09:34:37 |
8.02 |
14 |
3652 |
卖出 |
| 09:34:40 |
8.01 |
2 |
3654 |
卖出 |
| 09:34:43 |
8.02 |
72 |
3726 |
买入 |
| 09:34:49 |
8.01 |
1 |
3727 |
卖出 |
| 09:34:55 |
8.01 |
13 |
3740 |
卖出 |
| 09:34:58 |
8.01 |
1 |
3741 |
卖出 |
| 09:35:01 |
8.02 |
18 |
3759 |
买入 |
| 09:35:04 |
8.01 |
2 |
3761 |
卖出 |
| 09:35:07 |
8.02 |
11 |
3772 |
买入 |
| 09:35:10 |
8.02 |
27 |
3799 |
买入 |
| 09:35:13 |
8.02 |
1 |
3800 |
卖出 |
| 09:35:19 |
8.02 |
2 |
3802 |
卖出 |
| 09:35:25 |
8.02 |
47 |
3849 |
卖出 |
| 09:35:28 |
8.02 |
1 |
3850 |
卖出 |
| 09:35:31 |
8.02 |
4 |
3854 |
卖出 |
| 09:35:34 |
8.02 |
1 |
3855 |
卖出 |
| 09:35:40 |
8.03 |
52 |
3907 |
买入 |
| 09:35:43 |
8.03 |
5 |
3912 |
卖出 |
| 09:35:46 |
8.04 |
57 |
3969 |
买入 |
| 09:35:49 |
8.04 |
2 |
3971 |
卖出 |
| 09:35:55 |
8.05 |
4 |
3975 |
卖出 |
| 09:35:58 |
8.05 |
5 |
3980 |
卖出 |
| 09:36:04 |
8.04 |
81 |
4061 |
卖出 |
| 09:36:07 |
8.07 |
66 |
4127 |
买入 |
| 09:36:10 |
8.05 |
1 |
4128 |
卖出 |
| 09:36:13 |
8.04 |
1 |
4129 |
卖出 |
| 09:36:19 |
8.06 |
10 |
4139 |
买入 |
| 09:36:22 |
8.05 |
17 |
4156 |
卖出 |
| 09:36:25 |
8.03 |
40 |
4196 |
卖出 |
| 09:36:28 |
8.05 |
34 |
4230 |
买入 |
| 09:36:34 |
8.05 |
3 |
4233 |
买入 |
| 09:36:40 |
8.03 |
1 |
4234 |
卖出 |
| 09:36:43 |
8.03 |
35 |
4269 |
卖出 |
| 09:36:46 |
8.04 |
3 |
4272 |
买入 |
| 09:36:49 |
8.05 |
15 |
4287 |
买入 |
| 09:36:52 |
8.04 |
5 |
4292 |
卖出 |
| 09:36:55 |
8.04 |
19 |
4311 |
买入 |
| 09:36:58 |
8.03 |
5 |
4316 |
卖出 |
| 09:37:01 |
8.05 |
1 |
4317 |
买入 |
| 09:37:04 |
8.04 |
6 |
4323 |
卖出 |
| 09:37:10 |
8.03 |
7 |
4330 |
卖出 |
| 09:37:13 |
8.03 |
1 |
4331 |
卖出 |
| 09:37:16 |
8.04 |
47 |
4378 |
买入 |
| 09:37:19 |
8.04 |
2 |
4380 |
买入 |
| 09:37:22 |
8.04 |
32 |
4412 |
卖出 |
| 09:37:31 |
8.04 |
9 |
4421 |
买入 |
| 09:37:34 |
8.04 |
1 |
4422 |
买入 |
| 09:37:37 |
8.04 |
5 |
4427 |
买入 |
| 09:37:40 |
8.04 |
3 |
4430 |
卖出 |
| 09:37:43 |
8.04 |
3 |
4433 |
卖出 |
| 09:37:46 |
8.04 |
10 |
4443 |
买入 |
| 09:37:49 |
8.04 |
18 |
4461 |
买入 |
| 09:37:52 |
8.04 |
6 |
4467 |
买入 |
| 09:37:55 |
8.03 |
6 |
4473 |
卖出 |
| 09:37:58 |
8.04 |
6 |
4479 |
买入 |
| 09:38:01 |
8.04 |
12 |
4491 |
买入 |
| 09:38:04 |
8.04 |
17 |
4508 |
卖出 |
| 09:38:07 |
8.04 |
15 |
4523 |
卖出 |
| 09:38:13 |
8.03 |
1 |
4524 |
卖出 |
| 09:38:16 |
8.05 |
3 |
4527 |
买入 |
| 09:38:19 |
8.03 |
3 |
4530 |
卖出 |
| 09:38:22 |
8.05 |
1 |
4531 |
买入 |
| 09:38:31 |
8.04 |
9 |
4540 |
卖出 |
| 09:38:34 |
8.05 |
12 |
4552 |
买入 |
| 09:38:43 |
8.05 |
86 |
4638 |
买入 |
| 09:38:46 |
8.06 |
5 |
4643 |
买入 |
| 09:38:52 |
8.06 |
68 |
4711 |
卖出 |
| 09:38:58 |
8.07 |
50 |
4761 |
买入 |
| 09:39:01 |
8.07 |
20 |
4781 |
买入 |
| 09:39:04 |
8.07 |
45 |
4826 |
买入 |
| 09:39:10 |
8.06 |
49 |
4875 |
卖出 |
| 09:39:13 |
8.06 |
319 |
5194 |
卖出 |
| 09:39:16 |
8.07 |
26 |
5220 |
买入 |
| 09:39:19 |
8.08 |
30 |
5250 |
买入 |
| 09:39:22 |
8.07 |
75 |
5325 |
卖出 |
| 09:39:28 |
8.08 |
10 |
5335 |
买入 |
| 09:39:31 |
8.08 |
21 |
5356 |
买入 |
| 09:39:34 |
8.07 |
8 |
5364 |
卖出 |
| 09:39:37 |
8.08 |
11 |
5375 |
买入 |
| 09:39:40 |
8.08 |
1 |
5376 |
买入 |
| 09:39:43 |
8.07 |
3 |
5379 |
卖出 |
| 09:39:49 |
8.07 |
1 |
5380 |
卖出 |
| 09:39:52 |
8.08 |
8 |
5388 |
买入 |
| 09:39:55 |
8.08 |
22 |
5410 |
卖出 |
| 09:40:01 |
8.07 |
160 |
5570 |
卖出 |
| 09:40:04 |
8.07 |
418 |
5988 |
卖出 |
| 09:40:07 |
8.07 |
20 |
6008 |
买入 |
| 09:40:10 |
8.06 |
49 |
6057 |
卖出 |
| 09:40:13 |
8.06 |
15 |
6072 |
卖出 |
| 09:40:19 |
8.07 |
6 |
6078 |
买入 |
| 09:40:22 |
8.06 |
1 |
6079 |
卖出 |
| 09:40:25 |
8.07 |
3 |
6082 |
买入 |
| 09:40:28 |
8.06 |
1 |
6083 |
卖出 |
| 09:40:34 |
8.06 |
5 |
6088 |
卖出 |
| 09:40:37 |
8.06 |
6 |
6094 |
卖出 |
| 09:40:40 |
8.06 |
23 |
6117 |
卖出 |
| 09:40:43 |
8.06 |
6 |
6123 |
卖出 |
| 09:40:49 |
8.06 |
5 |
6128 |
卖出 |
| 09:40:52 |
8.06 |
19 |
6147 |
卖出 |
| 09:40:55 |
8.05 |
895 |
7042 |
卖出 |
| 09:40:58 |
8.05 |
451 |
7493 |
卖出 |
| 09:41:01 |
8.05 |
29 |
7522 |
卖出 |
| 09:41:04 |
8.05 |
28 |
7550 |
卖出 |
| 09:41:07 |
8.05 |
14 |
7564 |
卖出 |
| 09:41:13 |
8.05 |
6 |
7570 |
卖出 |
| 09:41:16 |
8.05 |
9 |
7579 |
卖出 |
| 09:41:19 |
8.05 |
1 |
7580 |
卖出 |
| 09:41:22 |
8.05 |
2 |
7582 |
卖出 |
| 09:41:28 |
8.05 |
413 |
7995 |
卖出 |
| 09:41:34 |
8.05 |
6 |
8001 |
买入 |
| 09:41:37 |
8.04 |
2 |
8003 |
卖出 |
| 09:41:43 |
8.03 |
2 |
8005 |
卖出 |
| 09:41:52 |
8.03 |
2 |
8007 |
卖出 |
| 09:41:55 |
8.03 |
21 |
8028 |
卖出 |
| 09:42:01 |
8.03 |
20 |
8048 |
卖出 |
| 09:42:04 |
8.03 |
37 |
8085 |
卖出 |
| 09:42:13 |
8.04 |
2 |
8087 |
买入 |
| 09:42:16 |
8.03 |
36 |
8123 |
卖出 |
| 09:42:19 |
8.03 |
96 |
8219 |
卖出 |
| 09:42:22 |
8.02 |
138 |
8357 |
卖出 |
| 09:42:31 |
8.02 |
45 |
8402 |
卖出 |
| 09:42:34 |
8.01 |
148 |
8550 |
卖出 |
| 09:42:37 |
8.01 |
37 |
8587 |
卖出 |
| 09:42:40 |
8 |
1 |
8588 |
卖出 |
| 09:42:43 |
8 |
7 |
8595 |
卖出 |
| 09:42:46 |
8 |
28 |
8623 |
卖出 |
| 09:42:52 |
8 |
30 |
8653 |
卖出 |
| 09:42:58 |
8.02 |
20 |
8673 |
买入 |
| 09:43:04 |
8 |
5 |
8678 |
卖出 |
| 09:43:07 |
8.01 |
10 |
8688 |
买入 |
| 09:43:10 |
8 |
146 |
8834 |
卖出 |
| 09:43:13 |
8.01 |
2 |
8836 |
卖出 |
| 09:43:16 |
8.01 |
1 |
8837 |
卖出 |
| 09:43:19 |
8.02 |
63 |
8900 |
买入 |
| 09:43:22 |
8.02 |
2 |
8902 |
卖出 |
| 09:43:25 |
8.02 |
17 |
8919 |
买入 |
| 09:43:28 |
8.02 |
1 |
8920 |
卖出 |
| 09:43:34 |
8.02 |
3 |
8923 |
卖出 |
| 09:43:37 |
8.02 |
14 |
8937 |
卖出 |
| 09:43:40 |
8.02 |
7 |
8944 |
卖出 |
| 09:43:43 |
8.02 |
1 |
8945 |
卖出 |
| 09:43:52 |
8.02 |
54 |
8999 |
卖出 |
| 09:43:58 |
8.02 |
38 |
9037 |
买入 |
| 09:44:01 |
8.03 |
26 |
9063 |
买入 |
| 09:44:04 |
8.01 |
17 |
9080 |
卖出 |
| 09:44:10 |
8.02 |
2 |
9082 |
买入 |
| 09:44:13 |
8.01 |
1 |
9083 |
卖出 |
| 09:44:19 |
8.02 |
63 |
9146 |
买入 |
| 09:44:22 |
8.01 |
2 |
9148 |
卖出 |
| 09:44:25 |
8.02 |
30 |
9178 |
买入 |
| 09:44:28 |
8.02 |
12 |
9190 |
卖出 |
| 09:44:34 |
8.03 |
112 |
9302 |
买入 |
| 09:44:43 |
8.03 |
26 |
9328 |
卖出 |
| 09:44:46 |
8.03 |
60 |
9388 |
买入 |
| 09:44:49 |
8.03 |
5 |
9393 |
买入 |
| 09:44:52 |
8.04 |
166 |
9559 |
买入 |
| 09:44:58 |
8.04 |
3 |
9562 |
卖出 |
| 09:45:04 |
8.03 |
5 |
9567 |
卖出 |
| 09:45:07 |
8.03 |
15 |
9582 |
卖出 |
| 09:45:10 |
8.02 |
13 |
9595 |
卖出 |
| 09:45:13 |
8.03 |
39 |
9634 |
买入 |
| 09:45:16 |
8.04 |
1 |
9635 |
买入 |
| 09:45:22 |
8.03 |
1 |
9636 |
卖出 |
| 09:45:25 |
8.04 |
8 |
9644 |
买入 |
| 09:45:28 |
8.04 |
18 |
9662 |
买入 |
| 09:45:34 |
8.04 |
5 |
9667 |
卖出 |
| 09:45:40 |
8.04 |
1 |
9668 |
买入 |
| 09:45:43 |
8.03 |
1 |
9669 |
卖出 |
| 09:45:52 |
8.03 |
1 |
9670 |
卖出 |
| 09:45:58 |
8.03 |
37 |
9707 |
卖出 |
| 09:46:04 |
8.03 |
15 |
9722 |
买入 |
| 09:46:10 |
8.02 |
5 |
9727 |
卖出 |
| 09:46:13 |
8.02 |
13 |
9740 |
卖出 |
| 09:46:19 |
8.03 |
113 |
9853 |
买入 |
| 09:46:22 |
8.03 |
4 |
9857 |
卖出 |
| 09:46:28 |
8.04 |
1 |
9858 |
买入 |
| 09:46:34 |
8.03 |
1 |
9859 |
卖出 |
| 09:46:37 |
8.04 |
12 |
9871 |
买入 |
| 09:46:43 |
8.04 |
2 |
9873 |
买入 |
| 09:46:52 |
8.04 |
1 |
9874 |
卖出 |
| 09:46:55 |
8.05 |
68 |
9942 |
买入 |
| 09:46:58 |
8.04 |
1 |
9943 |
卖出 |
| 09:47:01 |
8.06 |
18 |
9961 |
买入 |
| 09:47:04 |
8.06 |
58 |
10019 |
买入 |
| 09:47:07 |
8.06 |
11 |
10030 |
买入 |
| 09:47:10 |
8.06 |
6 |
10036 |
卖出 |
| 09:47:13 |
8.06 |
1 |
10037 |
卖出 |
| 09:47:19 |
8.06 |
10 |
10047 |
卖出 |
| 09:47:22 |
8.06 |
3 |
10050 |
卖出 |
| 09:47:31 |
8.06 |
4 |
10054 |
卖出 |
| 09:47:34 |
8.07 |
11 |
10065 |
买入 |
| 09:47:37 |
8.07 |
8 |
10073 |
买入 |
| 09:47:43 |
8.06 |
7 |
10080 |
卖出 |
| 09:47:49 |
8.07 |
19 |
10099 |
买入 |
| 09:47:52 |
8.07 |
4 |
10103 |
卖出 |
| 09:47:55 |
8.07 |
15 |
10118 |
卖出 |
| 09:48:01 |
8.07 |
13 |
10131 |
卖出 |
| 09:48:04 |
8.07 |
32 |
10163 |
卖出 |
| 09:48:07 |
8.06 |
3 |
10166 |
卖出 |
| 09:48:10 |
8.08 |
98 |
10264 |
买入 |
| 09:48:13 |
8.07 |
1 |
10265 |
卖出 |
| 09:48:16 |
8.08 |
55 |
10320 |
买入 |
| 09:48:19 |
8.07 |
220 |
10540 |
卖出 |
| 09:48:22 |
8.09 |
28 |
10568 |
卖出 |
| 09:48:28 |
8.1 |
20 |
10588 |
买入 |
| 09:48:31 |
8.09 |
8 |
10596 |
卖出 |
| 09:48:34 |
8.09 |
2 |
10598 |
卖出 |
| 09:48:37 |
8.09 |
6 |
10604 |
买入 |
| 09:48:43 |
8.08 |
2 |
10606 |
卖出 |
| 09:48:46 |
8.1 |
10 |
10616 |
买入 |
| 09:48:49 |
8.09 |
11 |
10627 |
卖出 |
| 09:48:52 |
8.09 |
6 |
10633 |
卖出 |
| 09:48:55 |
8.09 |
15 |
10648 |
卖出 |
| 09:48:58 |
8.09 |
64 |
10712 |
卖出 |
| 09:49:01 |
8.08 |
70 |
10782 |
卖出 |
| 09:49:04 |
8.08 |
14 |
10796 |
卖出 |