金瑞矿业[600714]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:23:04 |
8.45 |
5 |
5 |
集合竞价 |
| 09:24:10 |
8.45 |
6 |
6 |
集合竞价 |
| 09:24:28 |
8.45 |
7 |
7 |
集合竞价 |
| 09:24:52 |
8.45 |
9 |
9 |
集合竞价 |
| 09:24:55 |
8.45 |
11 |
11 |
集合竞价 |
| 09:25:01 |
8.48 |
16 |
16 |
集合竞价 |
| 09:25:06 |
8.48 |
16 |
32 |
买入 |
| 09:30:01 |
8.45 |
1 |
33 |
卖出 |
| 09:30:04 |
8.45 |
3 |
36 |
买入 |
| 09:30:07 |
8.45 |
2 |
38 |
卖出 |
| 09:30:10 |
8.45 |
5 |
43 |
卖出 |
| 09:30:13 |
8.48 |
22 |
65 |
买入 |
| 09:30:16 |
8.5 |
11 |
76 |
买入 |
| 09:30:19 |
8.48 |
27 |
103 |
卖出 |
| 09:30:22 |
8.48 |
32 |
135 |
买入 |
| 09:30:25 |
8.5 |
1 |
136 |
买入 |
| 09:30:31 |
8.48 |
10 |
146 |
卖出 |
| 09:30:34 |
8.48 |
3 |
149 |
卖出 |
| 09:30:37 |
8.48 |
7 |
156 |
买入 |
| 09:30:40 |
8.48 |
36 |
192 |
买入 |
| 09:30:43 |
8.49 |
55 |
247 |
买入 |
| 09:30:46 |
8.49 |
12 |
259 |
买入 |
| 09:30:49 |
8.49 |
7 |
266 |
买入 |
| 09:30:55 |
8.48 |
29 |
295 |
卖出 |
| 09:30:58 |
8.48 |
1 |
296 |
买入 |
| 09:31:04 |
8.49 |
7 |
303 |
买入 |
| 09:31:07 |
8.49 |
1 |
304 |
买入 |
| 09:31:10 |
8.49 |
33 |
337 |
买入 |
| 09:31:13 |
8.49 |
3 |
340 |
买入 |
| 09:31:16 |
8.5 |
20 |
360 |
买入 |
| 09:31:19 |
8.5 |
2 |
362 |
买入 |
| 09:31:40 |
8.5 |
2 |
364 |
卖出 |
| 09:31:43 |
8.5 |
3 |
367 |
买入 |
| 09:31:55 |
8.5 |
1 |
368 |
卖出 |
| 09:32:19 |
8.52 |
3 |
371 |
买入 |
| 09:32:22 |
8.52 |
6 |
377 |
买入 |
| 09:32:25 |
8.52 |
1 |
378 |
买入 |
| 09:32:49 |
8.53 |
3 |
381 |
买入 |
| 09:32:52 |
8.53 |
1 |
382 |
买入 |
| 09:32:55 |
8.53 |
6 |
388 |
买入 |
| 09:32:58 |
8.53 |
14 |
402 |
买入 |
| 09:33:01 |
8.51 |
41 |
443 |
卖出 |
| 09:33:04 |
8.51 |
5 |
448 |
买入 |
| 09:33:07 |
8.51 |
7 |
455 |
买入 |
| 09:33:13 |
8.51 |
2 |
457 |
买入 |
| 09:33:16 |
8.51 |
13 |
470 |
买入 |
| 09:33:19 |
8.51 |
21 |
491 |
买入 |
| 09:33:22 |
8.51 |
26 |
517 |
买入 |
| 09:33:25 |
8.49 |
18 |
535 |
卖出 |
| 09:33:37 |
8.51 |
2 |
537 |
买入 |
| 09:33:40 |
8.51 |
8 |
545 |
买入 |
| 09:34:01 |
8.52 |
1 |
546 |
买入 |
| 09:34:04 |
8.52 |
4 |
550 |
买入 |
| 09:34:07 |
8.52 |
1 |
551 |
买入 |
| 09:34:10 |
8.52 |
2 |
553 |
买入 |
| 09:34:13 |
8.52 |
5 |
558 |
买入 |
| 09:34:16 |
8.52 |
20 |
578 |
买入 |
| 09:34:43 |
8.52 |
4 |
582 |
买入 |
| 09:34:46 |
8.52 |
5 |
587 |
买入 |
| 09:34:49 |
8.51 |
9 |
596 |
卖出 |
| 09:34:52 |
8.51 |
1 |
597 |
买入 |
| 09:35:07 |
8.51 |
34 |
631 |
买入 |
| 09:35:10 |
8.51 |
76 |
707 |
买入 |
| 09:35:13 |
8.52 |
8 |
715 |
买入 |
| 09:35:16 |
8.51 |
83 |
798 |
卖出 |
| 09:35:19 |
8.51 |
49 |
847 |
买入 |
| 09:35:22 |
8.51 |
29 |
876 |
买入 |
| 09:35:25 |
8.51 |
19 |
895 |
买入 |
| 09:35:28 |
8.51 |
14 |
909 |
买入 |
| 09:35:31 |
8.51 |
10 |
919 |
买入 |
| 09:35:34 |
8.51 |
7 |
926 |
买入 |
| 09:35:37 |
8.51 |
1 |
927 |
买入 |
| 09:36:04 |
8.54 |
1 |
928 |
买入 |
| 09:36:10 |
8.55 |
3 |
931 |
买入 |
| 09:36:22 |
8.55 |
3 |
934 |
买入 |
| 09:36:31 |
8.55 |
13 |
947 |
买入 |
| 09:36:34 |
8.55 |
4 |
951 |
买入 |
| 09:37:01 |
8.56 |
5 |
956 |
买入 |
| 09:37:10 |
8.57 |
1 |
957 |
买入 |
| 09:37:16 |
8.57 |
11 |
968 |
买入 |
| 09:37:19 |
8.57 |
12 |
980 |
买入 |
| 09:37:22 |
8.58 |
56 |
1036 |
买入 |
| 09:37:28 |
8.58 |
3 |
1039 |
买入 |
| 09:37:40 |
8.58 |
3 |
1042 |
买入 |
| 09:37:43 |
8.58 |
3 |
1045 |
买入 |
| 09:37:46 |
8.58 |
1 |
1046 |
买入 |
| 09:37:49 |
8.58 |
2 |
1048 |
买入 |
| 09:37:55 |
8.58 |
4 |
1052 |
买入 |
| 09:37:58 |
8.58 |
2 |
1054 |
买入 |
| 09:38:01 |
8.58 |
2 |
1056 |
买入 |
| 09:38:04 |
8.58 |
1 |
1057 |
买入 |
| 09:38:10 |
8.58 |
8 |
1065 |
买入 |
| 09:38:19 |
8.58 |
4 |
1069 |
买入 |
| 09:38:22 |
8.59 |
3 |
1072 |
买入 |
| 09:38:25 |
8.59 |
1 |
1073 |
买入 |
| 09:38:28 |
8.59 |
1 |
1074 |
买入 |
| 09:38:34 |
8.58 |
9 |
1083 |
卖出 |
| 09:38:40 |
8.59 |
26 |
1109 |
买入 |
| 09:38:43 |
8.59 |
91 |
1200 |
买入 |
| 09:38:46 |
8.58 |
35 |
1235 |
卖出 |
| 09:38:55 |
8.61 |
3 |
1238 |
买入 |
| 09:38:58 |
8.61 |
1 |
1239 |
买入 |
| 09:39:01 |
8.62 |
47 |
1286 |
买入 |
| 09:39:07 |
8.61 |
3 |
1289 |
卖出 |
| 09:39:10 |
8.61 |
7 |
1296 |
卖出 |
| 09:39:13 |
8.62 |
4 |
1300 |
买入 |
| 09:39:19 |
8.62 |
24 |
1324 |
买入 |
| 09:39:25 |
8.62 |
10 |
1334 |
买入 |
| 09:39:28 |
8.62 |
3 |
1337 |
买入 |
| 09:39:31 |
8.62 |
1 |
1338 |
买入 |
| 09:39:34 |
8.62 |
2 |
1340 |
买入 |
| 09:39:37 |
8.61 |
2 |
1342 |
卖出 |
| 09:39:40 |
8.61 |
1 |
1343 |
卖出 |
| 09:39:43 |
8.61 |
26 |
1369 |
卖出 |
| 09:39:46 |
8.62 |
24 |
1393 |
买入 |
| 09:39:49 |
8.61 |
4 |
1397 |
卖出 |
| 09:39:52 |
8.61 |
1 |
1398 |
卖出 |
| 09:40:01 |
8.61 |
1 |
1399 |
卖出 |
| 09:40:04 |
8.61 |
68 |
1467 |
卖出 |
| 09:40:07 |
8.59 |
22 |
1489 |
卖出 |
| 09:40:13 |
8.61 |
1 |
1490 |
买入 |
| 09:40:16 |
8.6 |
1 |
1491 |
买入 |
| 09:40:25 |
8.6 |
1 |
1492 |
卖出 |
| 09:40:28 |
8.6 |
42 |
1534 |
卖出 |
| 09:40:31 |
8.6 |
9 |
1543 |
买入 |
| 09:40:34 |
8.59 |
1 |
1544 |
卖出 |
| 09:40:40 |
8.59 |
25 |
1569 |
卖出 |
| 09:40:46 |
8.59 |
20 |
1589 |
卖出 |
| 09:40:52 |
8.59 |
5 |
1594 |
卖出 |
| 09:40:55 |
8.59 |
2 |
1596 |
卖出 |
| 09:40:58 |
8.59 |
37 |
1633 |
卖出 |
| 09:41:01 |
8.59 |
48 |
1681 |
卖出 |
| 09:41:04 |
8.58 |
24 |
1705 |
卖出 |
| 09:41:07 |
8.58 |
94 |
1799 |
卖出 |
| 09:41:10 |
8.58 |
8 |
1807 |
买入 |
| 09:41:13 |
8.58 |
1 |
1808 |
买入 |
| 09:41:16 |
8.58 |
2 |
1810 |
卖出 |
| 09:41:25 |
8.58 |
1 |
1811 |
买入 |
| 09:41:28 |
8.58 |
1 |
1812 |
卖出 |
| 09:41:31 |
8.57 |
1 |
1813 |
卖出 |
| 09:41:37 |
8.56 |
6 |
1819 |
卖出 |
| 09:41:43 |
8.57 |
3 |
1822 |
卖出 |
| 09:41:46 |
8.57 |
6 |
1828 |
买入 |
| 09:41:52 |
8.57 |
1 |
1829 |
卖出 |
| 09:41:55 |
8.57 |
6 |
1835 |
买入 |
| 09:42:01 |
8.56 |
5 |
1840 |
卖出 |
| 09:42:04 |
8.57 |
7 |
1847 |
买入 |
| 09:42:07 |
8.57 |
3 |
1850 |
买入 |
| 09:42:16 |
8.56 |
21 |
1871 |
卖出 |
| 09:42:19 |
8.56 |
3 |
1874 |
卖出 |
| 09:42:22 |
8.56 |
5 |
1879 |
卖出 |
| 09:42:25 |
8.56 |
1 |
1880 |
卖出 |
| 09:42:34 |
8.56 |
2 |
1882 |
卖出 |
| 09:42:37 |
8.56 |
4 |
1886 |
卖出 |
| 09:42:40 |
8.56 |
2 |
1888 |
卖出 |
| 09:42:43 |
8.56 |
7 |
1895 |
卖出 |
| 09:42:49 |
8.57 |
1 |
1896 |
买入 |
| 09:42:52 |
8.57 |
2 |
1898 |
卖出 |
| 09:42:55 |
8.58 |
2 |
1900 |
买入 |
| 09:42:58 |
8.57 |
1 |
1901 |
买入 |
| 09:43:01 |
8.58 |
3 |
1904 |
卖出 |
| 09:43:07 |
8.57 |
6 |
1910 |
卖出 |
| 09:43:10 |
8.57 |
3 |
1913 |
买入 |
| 09:43:22 |
8.58 |
1 |
1914 |
卖出 |
| 09:43:25 |
8.58 |
3 |
1917 |
卖出 |
| 09:43:28 |
8.57 |
11 |
1928 |
卖出 |
| 09:43:31 |
8.57 |
12 |
1940 |
买入 |
| 09:43:34 |
8.57 |
6 |
1946 |
卖出 |
| 09:43:37 |
8.56 |
8 |
1954 |
卖出 |
| 09:43:40 |
8.56 |
1 |
1955 |
卖出 |
| 09:43:49 |
8.56 |
2 |
1957 |
卖出 |
| 09:43:55 |
8.56 |
22 |
1979 |
卖出 |
| 09:43:58 |
8.57 |
1 |
1980 |
买入 |
| 09:44:01 |
8.57 |
4 |
1984 |
卖出 |
| 09:44:10 |
8.56 |
1 |
1985 |
买入 |
| 09:44:16 |
8.57 |
1 |
1986 |
买入 |
| 09:44:19 |
8.57 |
4 |
1990 |
卖出 |
| 09:44:22 |
8.57 |
1 |
1991 |
买入 |
| 09:44:28 |
8.57 |
5 |
1996 |
卖出 |
| 09:44:31 |
8.57 |
4 |
2000 |
卖出 |
| 09:44:37 |
8.57 |
1 |
2001 |
卖出 |
| 09:44:40 |
8.57 |
1 |
2002 |
卖出 |
| 09:44:52 |
8.57 |
1 |
2003 |
卖出 |
| 09:45:01 |
8.57 |
8 |
2011 |
卖出 |
| 09:45:04 |
8.57 |
16 |
2027 |
卖出 |
| 09:45:13 |
8.56 |
1 |
2028 |
卖出 |
| 09:45:16 |
8.56 |
31 |
2059 |
卖出 |
| 09:45:22 |
8.56 |
3 |
2062 |
买入 |
| 09:45:25 |
8.55 |
1 |
2063 |
卖出 |
| 09:45:34 |
8.55 |
1 |
2064 |
卖出 |
| 09:45:46 |
8.55 |
1 |
2065 |
卖出 |
| 09:45:58 |
8.55 |
1 |
2066 |
卖出 |
| 09:46:04 |
8.54 |
41 |
2107 |
卖出 |
| 09:46:07 |
8.54 |
58 |
2165 |
买入 |
| 09:46:10 |
8.55 |
1 |
2166 |
买入 |
| 09:46:16 |
8.53 |
8 |
2174 |
卖出 |
| 09:46:19 |
8.54 |
1 |
2175 |
卖出 |
| 09:46:31 |
8.54 |
1 |
2176 |
卖出 |
| 09:46:40 |
8.54 |
1 |
2177 |
卖出 |
| 09:46:43 |
8.55 |
1 |
2178 |
买入 |
| 09:46:46 |
8.55 |
1 |
2179 |
买入 |
| 09:46:49 |
8.55 |
3 |
2182 |
买入 |
| 09:46:52 |
8.54 |
3 |
2185 |
卖出 |
| 09:46:55 |
8.55 |
4 |
2189 |
买入 |
| 09:46:58 |
8.55 |
2 |
2191 |
买入 |
| 09:47:01 |
8.55 |
8 |
2199 |
买入 |
| 09:47:04 |
8.55 |
4 |
2203 |
买入 |
| 09:47:07 |
8.55 |
21 |
2224 |
买入 |
| 09:47:10 |
8.55 |
4 |
2228 |
买入 |
| 09:47:13 |
8.55 |
6 |
2234 |
买入 |
| 09:47:16 |
8.54 |
6 |
2240 |
卖出 |
| 09:47:25 |
8.54 |
1 |
2241 |
卖出 |
| 09:47:31 |
8.55 |
4 |
2245 |
买入 |
| 09:47:37 |
8.54 |
10 |
2255 |
卖出 |
| 09:47:40 |
8.55 |
2 |
2257 |
买入 |
| 09:47:49 |
8.55 |
2 |
2259 |
买入 |
| 09:47:52 |
8.57 |
177 |
2436 |
买入 |
| 09:47:55 |
8.57 |
34 |
2470 |
买入 |
| 09:47:58 |
8.56 |
2 |
2472 |
卖出 |
| 09:48:04 |
8.57 |
1 |
2473 |
买入 |
| 09:48:07 |
8.57 |
5 |
2478 |
买入 |
| 09:48:10 |
8.58 |
35 |
2513 |
买入 |
| 09:48:13 |
8.58 |
45 |
2558 |
买入 |
| 09:48:16 |
8.58 |
41 |
2599 |
买入 |
| 09:48:19 |
8.59 |
3 |
2602 |
买入 |
| 09:48:22 |
8.59 |
50 |
2652 |
买入 |
| 09:48:25 |
8.59 |
3 |
2655 |
买入 |
| 09:48:43 |
8.58 |
1 |
2656 |
卖出 |
| 09:48:55 |
8.59 |
5 |
2661 |
买入 |
| 09:49:07 |
8.57 |
16 |
2677 |
卖出 |
| 09:49:10 |
8.57 |
32 |
2709 |
买入 |
| 09:49:13 |
8.57 |
3 |
2712 |
买入 |
| 09:49:16 |
8.56 |
18 |
2730 |
卖出 |
| 09:49:19 |
8.56 |
7 |
2737 |
卖出 |
| 09:49:22 |
8.56 |
4 |
2741 |
卖出 |
| 09:49:28 |
8.56 |
1 |
2742 |
卖出 |
| 09:49:31 |
8.56 |
1 |
2743 |
卖出 |
| 09:49:40 |
8.56 |
8 |
2751 |
卖出 |
| 09:49:43 |
8.58 |
21 |
2772 |
买入 |
| 09:49:49 |
8.56 |
2 |
2774 |
卖出 |
| 09:49:52 |
8.57 |
10 |
2784 |
买入 |
| 09:50:01 |
8.59 |
2 |
2786 |
买入 |
| 09:50:07 |
8.58 |
5 |
2791 |
卖出 |
| 09:50:10 |
8.6 |
2 |
2793 |
买入 |
| 09:50:13 |
8.59 |
1 |
2794 |
卖出 |
| 09:50:22 |
8.59 |
1 |
2795 |
卖出 |
| 09:50:28 |
8.59 |
2 |
2797 |
卖出 |
| 09:50:31 |
8.59 |
2 |
2799 |
买入 |
| 09:50:34 |
8.58 |
1 |
2800 |
卖出 |
| 09:50:37 |
8.59 |
34 |
2834 |
买入 |
| 09:50:46 |
8.6 |
4 |
2838 |
买入 |
| 09:50:55 |
8.6 |
16 |
2854 |
买入 |
| 09:50:58 |
8.6 |
6 |
2860 |
买入 |
| 09:51:01 |
8.6 |
3 |
2863 |
买入 |
| 09:51:04 |
8.6 |
9 |
2872 |
买入 |
| 09:51:07 |
8.6 |
14 |
2886 |
买入 |
| 09:51:10 |
8.6 |
6 |
2892 |
买入 |
| 09:51:13 |
8.59 |
28 |
2920 |
卖出 |
| 09:51:16 |
8.59 |
34 |
2954 |
买入 |
| 09:51:19 |
8.58 |
2 |
2956 |
卖出 |
| 09:51:31 |
8.58 |
1 |
2957 |
卖出 |
| 09:51:40 |
8.58 |
1 |
2958 |
卖出 |
| 09:51:52 |
8.58 |
1 |
2959 |
卖出 |
| 09:51:58 |
8.59 |
2 |
2961 |
买入 |
| 09:52:01 |
8.59 |
1 |
2962 |
买入 |
| 09:52:04 |
8.58 |
1 |
2963 |
卖出 |
| 09:52:13 |
8.58 |
1 |
2964 |
卖出 |
| 09:52:19 |
8.59 |
1 |
2965 |
买入 |
| 09:52:22 |
8.59 |
2 |
2967 |
买入 |
| 09:52:25 |
8.58 |
1 |
2968 |
卖出 |
| 09:52:37 |
8.58 |
1 |
2969 |
卖出 |
| 09:52:43 |
8.59 |
1 |
2970 |
买入 |
| 09:52:46 |
8.58 |
2 |
2972 |
卖出 |
| 09:52:49 |
8.59 |
24 |
2996 |
买入 |
| 09:52:52 |
8.59 |
4 |
3000 |
买入 |
| 09:52:55 |
8.59 |
5 |
3005 |
买入 |
| 09:52:58 |
8.58 |
1 |
3006 |
卖出 |
| 09:53:01 |
8.59 |
1 |
3007 |
买入 |
| 09:53:07 |
8.59 |
2 |
3009 |
买入 |
| 09:53:10 |
8.6 |
5 |
3014 |
买入 |
| 09:53:13 |
8.6 |
2 |
3016 |
买入 |
| 09:53:16 |
8.6 |
1 |
3017 |
买入 |
| 09:53:22 |
8.59 |
3 |
3020 |
卖出 |
| 09:53:31 |
8.59 |
5 |
3025 |
卖出 |
| 09:53:34 |
8.6 |
1 |
3026 |
买入 |
| 09:53:37 |
8.6 |
6 |
3032 |
买入 |
| 09:53:43 |
8.59 |
1 |
3033 |
卖出 |
| 09:53:46 |
8.6 |
3 |
3036 |
买入 |
| 09:53:55 |
8.59 |
1 |
3037 |
卖出 |
| 09:54:04 |
8.59 |
1 |
3038 |
卖出 |
| 09:54:07 |
8.6 |
4 |
3042 |
买入 |
| 09:54:13 |
8.6 |
51 |
3093 |
买入 |
| 09:54:16 |
8.59 |
6 |
3099 |
卖出 |
| 09:54:22 |
8.59 |
89 |
3188 |
卖出 |
| 09:54:25 |
8.59 |
99 |
3287 |
买入 |
| 09:54:28 |
8.59 |
19 |
3306 |
买入 |
| 09:54:31 |
8.6 |
36 |
3342 |
买入 |
| 09:54:34 |
8.6 |
1 |
3343 |
买入 |
| 09:54:37 |
8.59 |
1 |
3344 |
卖出 |
| 09:54:40 |
8.6 |
3 |
3347 |
买入 |