兴业矿业[000426]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.7 |
9 |
9 |
集合竞价 |
| 09:15:18 |
8.7 |
10 |
10 |
集合竞价 |
| 09:15:45 |
8.7 |
11 |
11 |
集合竞价 |
| 09:16:03 |
8.7 |
12 |
12 |
集合竞价 |
| 09:16:21 |
8.7 |
13 |
13 |
集合竞价 |
| 09:16:39 |
8.7 |
14 |
14 |
集合竞价 |
| 09:16:57 |
8.7 |
15 |
15 |
集合竞价 |
| 09:19:30 |
8.7 |
15 |
15 |
集合竞价 |
| 09:19:48 |
8.7 |
15 |
15 |
集合竞价 |
| 09:19:57 |
8.7 |
15 |
15 |
集合竞价 |
| 09:20:09 |
8.7 |
16 |
16 |
集合竞价 |
| 09:20:18 |
8.7 |
16 |
16 |
集合竞价 |
| 09:20:36 |
8.7 |
16 |
16 |
集合竞价 |
| 09:21:21 |
8.7 |
19 |
19 |
集合竞价 |
| 09:23:27 |
8.7 |
19 |
19 |
集合竞价 |
| 09:23:36 |
8.7 |
21 |
21 |
集合竞价 |
| 09:23:45 |
8.7 |
23 |
23 |
集合竞价 |
| 09:24:03 |
8.7 |
23 |
23 |
集合竞价 |
| 09:24:12 |
8.7 |
33 |
33 |
集合竞价 |
| 09:24:21 |
8.7 |
42 |
42 |
集合竞价 |
| 09:24:30 |
8.7 |
56 |
56 |
集合竞价 |
| 09:24:39 |
8.7 |
56 |
56 |
集合竞价 |
| 09:24:48 |
8.7 |
56 |
56 |
集合竞价 |
| 09:24:57 |
8.7 |
71 |
71 |
集合竞价 |
| 09:25:00 |
8.7 |
72 |
143 |
卖出 |
| 09:30:00 |
8.7 |
727 |
870 |
卖出 |
| 09:30:03 |
8.69 |
918 |
1788 |
卖出 |
| 09:30:06 |
8.69 |
138 |
1926 |
卖出 |
| 09:30:09 |
8.69 |
440 |
2366 |
卖出 |
| 09:30:12 |
8.69 |
483 |
2849 |
卖出 |
| 09:30:15 |
8.69 |
320 |
3169 |
买入 |
| 09:30:18 |
8.69 |
203 |
3372 |
卖出 |
| 09:30:21 |
8.72 |
23 |
3395 |
买入 |
| 09:30:24 |
8.7 |
12 |
3407 |
卖出 |
| 09:30:27 |
8.71 |
9 |
3416 |
买入 |
| 09:30:30 |
8.7 |
6 |
3422 |
卖出 |
| 09:30:33 |
8.71 |
164 |
3586 |
买入 |
| 09:30:36 |
8.73 |
150 |
3736 |
买入 |
| 09:30:39 |
8.71 |
91 |
3827 |
卖出 |
| 09:30:42 |
8.71 |
74 |
3901 |
卖出 |
| 09:30:45 |
8.73 |
522 |
4423 |
买入 |
| 09:30:48 |
8.71 |
40 |
4463 |
卖出 |
| 09:30:51 |
8.72 |
9 |
4472 |
买入 |
| 09:30:54 |
8.73 |
21 |
4493 |
买入 |
| 09:30:57 |
8.74 |
638 |
5131 |
买入 |
| 09:31:00 |
8.74 |
2 |
5133 |
卖出 |
| 09:31:03 |
8.74 |
50 |
5183 |
卖出 |
| 09:31:06 |
8.75 |
58 |
5241 |
买入 |
| 09:31:09 |
8.75 |
126 |
5367 |
买入 |
| 09:31:12 |
8.74 |
461 |
5828 |
卖出 |
| 09:31:15 |
8.73 |
81 |
5909 |
卖出 |
| 09:31:18 |
8.73 |
52 |
5961 |
买入 |
| 09:31:21 |
8.72 |
13 |
5974 |
卖出 |
| 09:31:24 |
8.72 |
6 |
5980 |
买入 |
| 09:31:27 |
8.72 |
204 |
6184 |
买入 |
| 09:31:30 |
8.71 |
98 |
6282 |
卖出 |
| 09:31:33 |
8.72 |
25 |
6307 |
买入 |
| 09:31:36 |
8.72 |
12 |
6319 |
卖出 |
| 09:31:39 |
8.72 |
82 |
6401 |
买入 |
| 09:31:42 |
8.73 |
140 |
6541 |
买入 |
| 09:31:45 |
8.74 |
97 |
6638 |
买入 |
| 09:31:48 |
8.74 |
75 |
6713 |
买入 |
| 09:31:51 |
8.72 |
99 |
6812 |
卖出 |
| 09:31:54 |
8.75 |
60 |
6872 |
买入 |
| 09:31:57 |
8.74 |
24 |
6896 |
卖出 |
| 09:32:00 |
8.74 |
4 |
6900 |
卖出 |
| 09:32:03 |
8.75 |
29 |
6929 |
买入 |
| 09:32:06 |
8.75 |
7 |
6936 |
买入 |
| 09:32:09 |
8.75 |
45 |
6981 |
买入 |
| 09:32:12 |
8.75 |
24 |
7005 |
卖出 |
| 09:32:15 |
8.75 |
81 |
7086 |
卖出 |
| 09:32:18 |
8.74 |
266 |
7352 |
卖出 |
| 09:32:21 |
8.73 |
42 |
7394 |
卖出 |
| 09:32:24 |
8.74 |
69 |
7463 |
买入 |
| 09:32:27 |
8.75 |
46 |
7509 |
买入 |
| 09:32:33 |
8.75 |
25 |
7534 |
买入 |
| 09:32:36 |
8.74 |
145 |
7679 |
卖出 |
| 09:32:39 |
8.75 |
78 |
7757 |
买入 |
| 09:32:42 |
8.76 |
26 |
7783 |
买入 |
| 09:32:45 |
8.76 |
214 |
7997 |
买入 |
| 09:32:51 |
8.75 |
1 |
7998 |
卖出 |
| 09:32:57 |
8.76 |
51 |
8049 |
买入 |
| 09:33:00 |
8.74 |
296 |
8345 |
卖出 |
| 09:33:03 |
8.74 |
390 |
8735 |
买入 |
| 09:33:06 |
8.73 |
142 |
8877 |
卖出 |
| 09:33:09 |
8.74 |
65 |
8942 |
买入 |
| 09:33:12 |
8.74 |
49 |
8991 |
买入 |
| 09:33:15 |
8.74 |
38 |
9029 |
买入 |
| 09:33:18 |
8.73 |
5 |
9034 |
卖出 |
| 09:33:21 |
8.74 |
4 |
9038 |
买入 |
| 09:33:24 |
8.73 |
58 |
9096 |
卖出 |
| 09:33:27 |
8.74 |
10 |
9106 |
买入 |
| 09:33:30 |
8.74 |
5 |
9111 |
买入 |
| 09:33:33 |
8.74 |
104 |
9215 |
买入 |
| 09:33:36 |
8.75 |
44 |
9259 |
买入 |
| 09:33:39 |
8.73 |
50 |
9309 |
卖出 |
| 09:33:42 |
8.75 |
2 |
9311 |
买入 |
| 09:33:45 |
8.75 |
21 |
9332 |
买入 |
| 09:33:48 |
8.75 |
69 |
9401 |
买入 |
| 09:33:51 |
8.75 |
138 |
9539 |
买入 |
| 09:33:54 |
8.76 |
46 |
9585 |
买入 |
| 09:33:57 |
8.75 |
25 |
9610 |
卖出 |
| 09:34:00 |
8.75 |
14 |
9624 |
买入 |
| 09:34:03 |
8.75 |
618 |
10242 |
买入 |
| 09:34:06 |
8.75 |
45 |
10287 |
买入 |
| 09:34:09 |
8.75 |
10 |
10297 |
买入 |
| 09:34:12 |
8.74 |
89 |
10386 |
卖出 |
| 09:34:15 |
8.74 |
61 |
10447 |
买入 |
| 09:34:18 |
8.74 |
30 |
10477 |
买入 |
| 09:34:21 |
8.74 |
3 |
10480 |
买入 |
| 09:34:24 |
8.74 |
134 |
10614 |
买入 |
| 09:34:27 |
8.73 |
504 |
11118 |
卖出 |
| 09:34:30 |
8.74 |
23 |
11141 |
买入 |
| 09:34:33 |
8.74 |
2 |
11143 |
买入 |
| 09:34:36 |
8.74 |
37 |
11180 |
买入 |
| 09:34:39 |
8.74 |
3 |
11183 |
买入 |
| 09:34:42 |
8.74 |
127 |
11310 |
买入 |
| 09:34:45 |
8.74 |
58 |
11368 |
卖出 |
| 09:34:48 |
8.74 |
72 |
11440 |
卖出 |
| 09:34:51 |
8.75 |
103 |
11543 |
买入 |
| 09:34:54 |
8.75 |
3 |
11546 |
买入 |
| 09:34:57 |
8.75 |
128 |
11674 |
买入 |
| 09:35:00 |
8.74 |
106 |
11780 |
卖出 |
| 09:35:03 |
8.75 |
29 |
11809 |
买入 |
| 09:35:06 |
8.74 |
16 |
11825 |
买入 |
| 09:35:09 |
8.75 |
15 |
11840 |
买入 |
| 09:35:12 |
8.74 |
70 |
11910 |
卖出 |
| 09:35:15 |
8.75 |
141 |
12051 |
买入 |
| 09:35:18 |
8.74 |
89 |
12140 |
卖出 |
| 09:35:21 |
8.74 |
109 |
12249 |
卖出 |
| 09:35:24 |
8.74 |
86 |
12335 |
卖出 |
| 09:35:27 |
8.75 |
29 |
12364 |
买入 |
| 09:35:30 |
8.75 |
47 |
12411 |
买入 |
| 09:35:33 |
8.75 |
29 |
12440 |
买入 |
| 09:35:36 |
8.75 |
54 |
12494 |
买入 |
| 09:35:39 |
8.75 |
34 |
12528 |
买入 |
| 09:35:42 |
8.74 |
79 |
12607 |
卖出 |
| 09:35:45 |
8.74 |
115 |
12722 |
买入 |
| 09:35:48 |
8.74 |
363 |
13085 |
卖出 |
| 09:35:51 |
8.75 |
481 |
13566 |
买入 |
| 09:35:54 |
8.74 |
46 |
13612 |
买入 |
| 09:35:57 |
8.73 |
6 |
13618 |
卖出 |
| 09:36:00 |
8.73 |
7 |
13625 |
卖出 |
| 09:36:03 |
8.74 |
32 |
13657 |
买入 |
| 09:36:06 |
8.74 |
51 |
13708 |
卖出 |
| 09:36:09 |
8.74 |
51 |
13759 |
卖出 |
| 09:36:12 |
8.74 |
53 |
13812 |
买入 |
| 09:36:15 |
8.74 |
223 |
14035 |
买入 |
| 09:36:18 |
8.73 |
13 |
14048 |
卖出 |
| 09:36:21 |
8.73 |
254 |
14302 |
卖出 |
| 09:36:24 |
8.74 |
45 |
14347 |
买入 |
| 09:36:27 |
8.73 |
30 |
14377 |
卖出 |
| 09:36:30 |
8.74 |
140 |
14517 |
买入 |
| 09:36:33 |
8.74 |
7 |
14524 |
卖出 |
| 09:36:36 |
8.74 |
19 |
14543 |
买入 |
| 09:36:39 |
8.74 |
25 |
14568 |
卖出 |
| 09:36:42 |
8.75 |
3 |
14571 |
买入 |
| 09:36:45 |
8.75 |
13 |
14584 |
买入 |
| 09:36:48 |
8.75 |
17 |
14601 |
买入 |
| 09:36:51 |
8.75 |
126 |
14727 |
买入 |
| 09:36:54 |
8.75 |
34 |
14761 |
卖出 |
| 09:36:57 |
8.75 |
114 |
14875 |
卖出 |
| 09:37:00 |
8.76 |
46 |
14921 |
买入 |
| 09:37:03 |
8.75 |
55 |
14976 |
卖出 |
| 09:37:06 |
8.74 |
37 |
15013 |
卖出 |
| 09:37:09 |
8.74 |
127 |
15140 |
卖出 |
| 09:37:12 |
8.75 |
5 |
15145 |
买入 |
| 09:37:15 |
8.76 |
264 |
15409 |
买入 |
| 09:37:18 |
8.73 |
47 |
15456 |
卖出 |
| 09:37:21 |
8.76 |
20 |
15476 |
买入 |
| 09:37:27 |
8.76 |
6 |
15482 |
买入 |
| 09:37:30 |
8.76 |
57 |
15539 |
买入 |
| 09:37:33 |
8.76 |
86 |
15625 |
买入 |
| 09:37:36 |
8.76 |
2 |
15627 |
买入 |
| 09:37:39 |
8.76 |
3 |
15630 |
买入 |
| 09:37:42 |
8.76 |
5 |
15635 |
买入 |
| 09:37:45 |
8.76 |
128 |
15763 |
买入 |
| 09:37:48 |
8.77 |
9 |
15772 |
买入 |
| 09:37:51 |
8.77 |
42 |
15814 |
买入 |
| 09:37:54 |
8.76 |
172 |
15986 |
卖出 |
| 09:37:57 |
8.77 |
3 |
15989 |
买入 |
| 09:38:00 |
8.77 |
5 |
15994 |
买入 |
| 09:38:03 |
8.76 |
10 |
16004 |
卖出 |
| 09:38:06 |
8.76 |
59 |
16063 |
卖出 |
| 09:38:09 |
8.77 |
19 |
16082 |
买入 |
| 09:38:12 |
8.75 |
5 |
16087 |
卖出 |
| 09:38:15 |
8.76 |
3 |
16090 |
买入 |
| 09:38:18 |
8.77 |
10 |
16100 |
买入 |
| 09:38:21 |
8.77 |
4 |
16104 |
买入 |
| 09:38:24 |
8.76 |
19 |
16123 |
卖出 |
| 09:38:27 |
8.76 |
3 |
16126 |
买入 |
| 09:38:30 |
8.76 |
43 |
16169 |
卖出 |
| 09:38:33 |
8.76 |
13 |
16182 |
卖出 |
| 09:38:36 |
8.76 |
18 |
16200 |
买入 |
| 09:38:42 |
8.76 |
26 |
16226 |
卖出 |
| 09:38:45 |
8.76 |
4 |
16230 |
买入 |
| 09:38:48 |
8.76 |
2 |
16232 |
买入 |
| 09:38:51 |
8.75 |
41 |
16273 |
卖出 |
| 09:38:54 |
8.76 |
30 |
16303 |
买入 |
| 09:38:57 |
8.76 |
5 |
16308 |
买入 |
| 09:39:00 |
8.75 |
201 |
16509 |
卖出 |
| 09:39:03 |
8.75 |
9 |
16518 |
卖出 |
| 09:39:06 |
8.74 |
10 |
16528 |
卖出 |
| 09:39:09 |
8.74 |
8 |
16536 |
卖出 |
| 09:39:12 |
8.76 |
65 |
16601 |
买入 |
| 09:39:15 |
8.76 |
23 |
16624 |
买入 |
| 09:39:18 |
8.76 |
17 |
16641 |
买入 |
| 09:39:21 |
8.75 |
1935 |
18576 |
卖出 |
| 09:39:24 |
8.73 |
53 |
18629 |
卖出 |
| 09:39:27 |
8.74 |
96 |
18725 |
买入 |
| 09:39:30 |
8.74 |
50 |
18775 |
卖出 |
| 09:39:33 |
8.74 |
11 |
18786 |
卖出 |
| 09:39:36 |
8.74 |
20 |
18806 |
买入 |
| 09:39:39 |
8.73 |
14 |
18820 |
卖出 |
| 09:39:42 |
8.72 |
26 |
18846 |
卖出 |
| 09:39:45 |
8.73 |
49 |
18895 |
买入 |
| 09:39:48 |
8.74 |
8 |
18903 |
买入 |
| 09:39:51 |
8.74 |
31 |
18934 |
买入 |
| 09:39:54 |
8.74 |
2 |
18936 |
买入 |
| 09:39:57 |
8.74 |
22 |
18958 |
买入 |
| 09:40:03 |
8.73 |
13 |
18971 |
卖出 |
| 09:40:06 |
8.73 |
4 |
18975 |
卖出 |
| 09:40:09 |
8.73 |
23 |
18998 |
卖出 |
| 09:40:12 |
8.73 |
20 |
19018 |
卖出 |
| 09:40:15 |
8.74 |
20 |
19038 |
买入 |
| 09:40:18 |
8.73 |
131 |
19169 |
卖出 |
| 09:40:21 |
8.74 |
45 |
19214 |
买入 |
| 09:40:24 |
8.74 |
9 |
19223 |
买入 |
| 09:40:27 |
8.74 |
17 |
19240 |
卖出 |
| 09:40:30 |
8.74 |
7 |
19247 |
卖出 |
| 09:40:33 |
8.74 |
42 |
19289 |
卖出 |
| 09:40:36 |
8.75 |
20 |
19309 |
买入 |
| 09:40:42 |
8.75 |
10 |
19319 |
买入 |
| 09:40:48 |
8.75 |
6 |
19325 |
买入 |
| 09:40:51 |
8.75 |
15 |
19340 |
买入 |
| 09:40:54 |
8.75 |
11 |
19351 |
买入 |
| 09:40:57 |
8.75 |
30 |
19381 |
买入 |
| 09:41:00 |
8.74 |
33 |
19414 |
卖出 |
| 09:41:03 |
8.75 |
8 |
19422 |
买入 |
| 09:41:06 |
8.76 |
7 |
19429 |
买入 |
| 09:41:09 |
8.75 |
78 |
19507 |
卖出 |
| 09:41:15 |
8.74 |
31 |
19538 |
卖出 |
| 09:41:18 |
8.74 |
78 |
19616 |
卖出 |
| 09:41:21 |
8.74 |
16 |
19632 |
卖出 |
| 09:41:24 |
8.74 |
19 |
19651 |
买入 |
| 09:41:27 |
8.73 |
26 |
19677 |
卖出 |
| 09:41:30 |
8.72 |
518 |
20195 |
卖出 |
| 09:41:33 |
8.73 |
62 |
20257 |
买入 |
| 09:41:36 |
8.73 |
11 |
20268 |
买入 |
| 09:41:39 |
8.73 |
63 |
20331 |
买入 |
| 09:41:42 |
8.73 |
20 |
20351 |
买入 |
| 09:41:45 |
8.72 |
8 |
20359 |
卖出 |
| 09:41:48 |
8.72 |
54 |
20413 |
卖出 |
| 09:41:51 |
8.73 |
48 |
20461 |
买入 |
| 09:41:54 |
8.74 |
3 |
20464 |
买入 |
| 09:42:00 |
8.73 |
518 |
20982 |
卖出 |
| 09:42:03 |
8.74 |
11 |
20993 |
买入 |
| 09:42:06 |
8.74 |
148 |
21141 |
买入 |
| 09:42:09 |
8.74 |
201 |
21342 |
买入 |
| 09:42:12 |
8.74 |
58 |
21400 |
卖出 |
| 09:42:15 |
8.75 |
27 |
21427 |
买入 |
| 09:42:18 |
8.75 |
16 |
21443 |
买入 |
| 09:42:21 |
8.75 |
512 |
21955 |
买入 |
| 09:42:24 |
8.76 |
10 |
21965 |
买入 |
| 09:42:27 |
8.75 |
14 |
21979 |
卖出 |
| 09:42:30 |
8.76 |
26 |
22005 |
买入 |
| 09:42:36 |
8.76 |
7 |
22012 |
买入 |
| 09:42:39 |
8.75 |
15 |
22027 |
卖出 |
| 09:42:42 |
8.76 |
74 |
22101 |
买入 |
| 09:42:45 |
8.76 |
23 |
22124 |
买入 |
| 09:42:48 |
8.76 |
4 |
22128 |
买入 |
| 09:42:51 |
8.76 |
8 |
22136 |
买入 |
| 09:42:54 |
8.75 |
70 |
22206 |
卖出 |
| 09:42:57 |
8.76 |
3 |
22209 |
买入 |
| 09:43:00 |
8.76 |
4 |
22213 |
买入 |
| 09:43:03 |
8.75 |
92 |
22305 |
卖出 |
| 09:43:06 |
8.76 |
57 |
22362 |
买入 |
| 09:43:09 |
8.74 |
75 |
22437 |
卖出 |
| 09:43:12 |
8.74 |
117 |
22554 |
买入 |
| 09:43:15 |
8.74 |
9 |
22563 |
卖出 |
| 09:43:18 |
8.76 |
14 |
22577 |
买入 |
| 09:43:21 |
8.75 |
9 |
22586 |
卖出 |
| 09:43:24 |
8.75 |
11 |
22597 |
买入 |
| 09:43:27 |
8.76 |
4 |
22601 |
买入 |
| 09:43:30 |
8.76 |
193 |
22794 |
买入 |
| 09:43:33 |
8.77 |
18 |
22812 |
买入 |
| 09:43:36 |
8.76 |
64 |
22876 |
卖出 |
| 09:43:39 |
8.76 |
7 |
22883 |
卖出 |
| 09:43:42 |
8.76 |
9 |
22892 |
卖出 |
| 09:43:45 |
8.76 |
118 |
23010 |
买入 |
| 09:43:48 |
8.77 |
18 |
23028 |
买入 |
| 09:43:51 |
8.76 |
19 |
23047 |
卖出 |
| 09:43:54 |
8.76 |
51 |
23098 |
买入 |
| 09:43:57 |
8.76 |
10 |
23108 |
卖出 |
| 09:44:00 |
8.76 |
1 |
23109 |
买入 |
| 09:44:03 |
8.76 |
1 |
23110 |
买入 |
| 09:44:06 |
8.76 |
2 |
23112 |
买入 |
| 09:44:09 |
8.76 |
1 |
23113 |
买入 |
| 09:44:12 |
8.75 |
3 |
23116 |
卖出 |
| 09:44:15 |
8.75 |
35 |
23151 |
卖出 |