云南锗业[002428]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
11.18 |
48 |
48 |
集合竞价 |
| 09:15:09 |
11.02 |
285 |
285 |
集合竞价 |
| 09:15:18 |
11.1 |
342 |
342 |
集合竞价 |
| 09:15:45 |
11.1 |
352 |
352 |
集合竞价 |
| 09:16:57 |
11.1 |
383 |
383 |
集合竞价 |
| 09:17:24 |
11.1 |
405 |
405 |
集合竞价 |
| 09:17:33 |
11.1 |
372 |
372 |
集合竞价 |
| 09:17:42 |
11.02 |
462 |
462 |
集合竞价 |
| 09:18:00 |
11.1 |
372 |
372 |
集合竞价 |
| 09:18:09 |
11.1 |
372 |
372 |
集合竞价 |
| 09:18:18 |
11.1 |
372 |
372 |
集合竞价 |
| 09:18:27 |
11.1 |
362 |
362 |
集合竞价 |
| 09:18:36 |
11.09 |
365 |
365 |
集合竞价 |
| 09:18:45 |
11.08 |
379 |
379 |
集合竞价 |
| 09:19:21 |
11.08 |
369 |
369 |
集合竞价 |
| 09:19:30 |
11.03 |
365 |
365 |
集合竞价 |
| 09:19:48 |
11.02 |
458 |
458 |
集合竞价 |
| 09:20:09 |
11.02 |
479 |
479 |
集合竞价 |
| 09:20:18 |
11.02 |
479 |
479 |
集合竞价 |
| 09:20:27 |
11.02 |
536 |
536 |
集合竞价 |
| 09:20:36 |
11.02 |
536 |
536 |
集合竞价 |
| 09:20:54 |
11.02 |
536 |
536 |
集合竞价 |
| 09:21:12 |
11.02 |
536 |
536 |
集合竞价 |
| 09:21:30 |
11.02 |
537 |
537 |
集合竞价 |
| 09:21:39 |
11.02 |
537 |
537 |
集合竞价 |
| 09:21:48 |
11.02 |
537 |
537 |
集合竞价 |
| 09:21:57 |
11.02 |
538 |
538 |
集合竞价 |
| 09:22:06 |
11.02 |
542 |
542 |
集合竞价 |
| 09:22:15 |
11.02 |
633 |
633 |
集合竞价 |
| 09:22:24 |
11.02 |
633 |
633 |
集合竞价 |
| 09:22:33 |
11.02 |
633 |
633 |
集合竞价 |
| 09:22:51 |
11.02 |
633 |
633 |
集合竞价 |
| 09:23:00 |
11.02 |
633 |
633 |
集合竞价 |
| 09:23:09 |
11.02 |
637 |
637 |
集合竞价 |
| 09:23:18 |
11.02 |
652 |
652 |
集合竞价 |
| 09:23:27 |
11.02 |
775 |
775 |
集合竞价 |
| 09:23:36 |
11.02 |
825 |
825 |
集合竞价 |
| 09:23:45 |
11.02 |
854 |
854 |
集合竞价 |
| 09:23:54 |
11.02 |
906 |
906 |
集合竞价 |
| 09:24:03 |
11.02 |
1077 |
1077 |
集合竞价 |
| 09:24:12 |
11.02 |
1107 |
1107 |
集合竞价 |
| 09:24:21 |
11.02 |
1107 |
1107 |
集合竞价 |
| 09:24:30 |
11.02 |
1275 |
1275 |
集合竞价 |
| 09:24:39 |
11.03 |
1425 |
1425 |
集合竞价 |
| 09:24:48 |
11.03 |
1544 |
1544 |
集合竞价 |
| 09:24:57 |
11.03 |
2482 |
2482 |
集合竞价 |
| 09:25:00 |
11.03 |
2743 |
5225 |
卖出 |
| 09:30:00 |
11.04 |
1180 |
6405 |
买入 |
| 09:30:03 |
11.03 |
993 |
7398 |
卖出 |
| 09:30:06 |
11.02 |
250 |
7648 |
卖出 |
| 09:30:09 |
11.02 |
153 |
7801 |
卖出 |
| 09:30:12 |
11.03 |
86 |
7887 |
卖出 |
| 09:30:15 |
11.05 |
33 |
7920 |
买入 |
| 09:30:18 |
11.07 |
90 |
8010 |
买入 |
| 09:30:21 |
11.05 |
84 |
8094 |
卖出 |
| 09:30:24 |
11.06 |
48 |
8142 |
买入 |
| 09:30:27 |
11.06 |
191 |
8333 |
买入 |
| 09:30:30 |
11.05 |
76 |
8409 |
卖出 |
| 09:30:33 |
11.06 |
151 |
8560 |
买入 |
| 09:30:36 |
11.08 |
240 |
8800 |
买入 |
| 09:30:39 |
11.08 |
39 |
8839 |
买入 |
| 09:30:42 |
11.07 |
91 |
8930 |
卖出 |
| 09:30:45 |
11.07 |
39 |
8969 |
卖出 |
| 09:30:48 |
11.08 |
36 |
9005 |
买入 |
| 09:30:51 |
11.08 |
114 |
9119 |
买入 |
| 09:30:54 |
11.08 |
73 |
9192 |
买入 |
| 09:30:57 |
11.09 |
114 |
9306 |
买入 |
| 09:31:00 |
11.1 |
181 |
9487 |
买入 |
| 09:31:03 |
11.11 |
154 |
9641 |
买入 |
| 09:31:06 |
11.1 |
30 |
9671 |
卖出 |
| 09:31:09 |
11.11 |
21 |
9692 |
买入 |
| 09:31:12 |
11.13 |
47 |
9739 |
买入 |
| 09:31:15 |
11.12 |
68 |
9807 |
卖出 |
| 09:31:18 |
11.11 |
274 |
10081 |
卖出 |
| 09:31:21 |
11.12 |
101 |
10182 |
买入 |
| 09:31:24 |
11.12 |
100 |
10282 |
买入 |
| 09:31:27 |
11.11 |
263 |
10545 |
卖出 |
| 09:31:30 |
11.12 |
340 |
10885 |
买入 |
| 09:31:33 |
11.11 |
246 |
11131 |
卖出 |
| 09:31:36 |
11.12 |
181 |
11312 |
买入 |
| 09:31:39 |
11.12 |
149 |
11461 |
卖出 |
| 09:31:42 |
11.16 |
346 |
11807 |
买入 |
| 09:31:45 |
11.18 |
29 |
11836 |
买入 |
| 09:31:48 |
11.18 |
34 |
11870 |
买入 |
| 09:31:51 |
11.16 |
40 |
11910 |
卖出 |
| 09:31:54 |
11.19 |
76 |
11986 |
买入 |
| 09:31:57 |
11.15 |
284 |
12270 |
卖出 |
| 09:32:00 |
11.18 |
51 |
12321 |
买入 |
| 09:32:03 |
11.17 |
80 |
12401 |
卖出 |
| 09:32:06 |
11.17 |
27 |
12428 |
卖出 |
| 09:32:09 |
11.18 |
55 |
12483 |
买入 |
| 09:32:12 |
11.18 |
176 |
12659 |
买入 |
| 09:32:15 |
11.16 |
156 |
12815 |
卖出 |
| 09:32:18 |
11.17 |
52 |
12867 |
买入 |
| 09:32:21 |
11.17 |
105 |
12972 |
买入 |
| 09:32:24 |
11.2 |
565 |
13537 |
买入 |
| 09:32:27 |
11.17 |
47 |
13584 |
卖出 |
| 09:32:30 |
11.17 |
25 |
13609 |
卖出 |
| 09:32:33 |
11.19 |
34 |
13643 |
买入 |
| 09:32:36 |
11.18 |
6 |
13649 |
买入 |
| 09:32:39 |
11.18 |
2 |
13651 |
卖出 |
| 09:32:42 |
11.19 |
24 |
13675 |
买入 |
| 09:32:45 |
11.19 |
214 |
13889 |
买入 |
| 09:32:48 |
11.19 |
36 |
13925 |
买入 |
| 09:32:51 |
11.19 |
109 |
14034 |
买入 |
| 09:32:54 |
11.17 |
26 |
14060 |
卖出 |
| 09:32:57 |
11.18 |
74 |
14134 |
买入 |
| 09:33:00 |
11.19 |
66 |
14200 |
买入 |
| 09:33:03 |
11.19 |
21 |
14221 |
买入 |
| 09:33:06 |
11.21 |
474 |
14695 |
买入 |
| 09:33:09 |
11.21 |
28 |
14723 |
买入 |
| 09:33:12 |
11.22 |
21 |
14744 |
买入 |
| 09:33:15 |
11.21 |
4 |
14748 |
卖出 |
| 09:33:18 |
11.22 |
87 |
14835 |
买入 |
| 09:33:21 |
11.22 |
3 |
14838 |
卖出 |
| 09:33:24 |
11.22 |
31 |
14869 |
卖出 |
| 09:33:27 |
11.22 |
13 |
14882 |
卖出 |
| 09:33:30 |
11.24 |
41 |
14923 |
买入 |
| 09:33:33 |
11.22 |
69 |
14992 |
卖出 |
| 09:33:36 |
11.25 |
7 |
14999 |
买入 |
| 09:33:42 |
11.25 |
50 |
15049 |
买入 |
| 09:33:45 |
11.25 |
8 |
15057 |
买入 |
| 09:33:48 |
11.27 |
31 |
15088 |
买入 |
| 09:33:51 |
11.23 |
123 |
15211 |
卖出 |
| 09:33:54 |
11.26 |
36 |
15247 |
买入 |
| 09:33:57 |
11.26 |
9 |
15256 |
买入 |
| 09:34:00 |
11.26 |
124 |
15380 |
买入 |
| 09:34:03 |
11.23 |
328 |
15708 |
卖出 |
| 09:34:06 |
11.23 |
109 |
15817 |
卖出 |
| 09:34:12 |
11.22 |
82 |
15899 |
卖出 |
| 09:34:15 |
11.21 |
40 |
15939 |
卖出 |
| 09:34:18 |
11.23 |
1065 |
17004 |
买入 |
| 09:34:21 |
11.25 |
3 |
17007 |
买入 |
| 09:34:24 |
11.25 |
2 |
17009 |
买入 |
| 09:34:27 |
11.25 |
12 |
17021 |
买入 |
| 09:34:30 |
11.23 |
10 |
17031 |
卖出 |
| 09:34:33 |
11.24 |
3 |
17034 |
买入 |
| 09:34:36 |
11.24 |
14 |
17048 |
买入 |
| 09:34:39 |
11.25 |
6 |
17054 |
买入 |
| 09:34:42 |
11.24 |
15 |
17069 |
卖出 |
| 09:34:45 |
11.25 |
1 |
17070 |
买入 |
| 09:34:48 |
11.25 |
70 |
17140 |
买入 |
| 09:34:51 |
11.23 |
1 |
17141 |
卖出 |
| 09:34:54 |
11.24 |
24 |
17165 |
卖出 |
| 09:34:57 |
11.24 |
64 |
17229 |
买入 |
| 09:35:00 |
11.24 |
267 |
17496 |
买入 |
| 09:35:03 |
11.24 |
53 |
17549 |
买入 |
| 09:35:06 |
11.23 |
68 |
17617 |
卖出 |
| 09:35:09 |
11.24 |
50 |
17667 |
买入 |
| 09:35:12 |
11.24 |
109 |
17776 |
买入 |
| 09:35:15 |
11.24 |
124 |
17900 |
买入 |
| 09:35:18 |
11.24 |
70 |
17970 |
买入 |
| 09:35:21 |
11.26 |
940 |
18910 |
买入 |
| 09:35:24 |
11.27 |
71 |
18981 |
买入 |
| 09:35:27 |
11.27 |
40 |
19021 |
买入 |
| 09:35:30 |
11.27 |
93 |
19114 |
卖出 |
| 09:35:33 |
11.29 |
18 |
19132 |
买入 |
| 09:35:36 |
11.29 |
287 |
19419 |
买入 |
| 09:35:39 |
11.28 |
30 |
19449 |
卖出 |
| 09:35:42 |
11.3 |
250 |
19699 |
买入 |
| 09:35:45 |
11.29 |
61 |
19760 |
卖出 |
| 09:35:48 |
11.3 |
9 |
19769 |
买入 |
| 09:35:51 |
11.29 |
687 |
20456 |
卖出 |
| 09:35:54 |
11.29 |
159 |
20615 |
买入 |
| 09:35:57 |
11.29 |
37 |
20652 |
买入 |
| 09:36:00 |
11.28 |
35 |
20687 |
卖出 |
| 09:36:03 |
11.29 |
236 |
20923 |
买入 |
| 09:36:06 |
11.29 |
311 |
21234 |
买入 |
| 09:36:09 |
11.29 |
27 |
21261 |
卖出 |
| 09:36:12 |
11.3 |
4 |
21265 |
买入 |
| 09:36:15 |
11.3 |
13 |
21278 |
买入 |
| 09:36:18 |
11.29 |
170 |
21448 |
卖出 |
| 09:36:21 |
11.3 |
99 |
21547 |
买入 |
| 09:36:24 |
11.3 |
87 |
21634 |
买入 |
| 09:36:27 |
11.29 |
134 |
21768 |
卖出 |
| 09:36:30 |
11.29 |
17 |
21785 |
卖出 |
| 09:36:36 |
11.3 |
3 |
21788 |
买入 |
| 09:36:39 |
11.3 |
38 |
21826 |
买入 |
| 09:36:42 |
11.3 |
70 |
21896 |
买入 |
| 09:36:45 |
11.3 |
69 |
21965 |
买入 |
| 09:36:48 |
11.32 |
122 |
22087 |
买入 |
| 09:36:51 |
11.3 |
129 |
22216 |
卖出 |
| 09:36:54 |
11.31 |
12 |
22228 |
买入 |
| 09:36:57 |
11.32 |
11 |
22239 |
买入 |
| 09:37:00 |
11.32 |
41 |
22280 |
买入 |
| 09:37:03 |
11.3 |
12 |
22292 |
卖出 |
| 09:37:06 |
11.32 |
111 |
22403 |
买入 |
| 09:37:09 |
11.31 |
37 |
22440 |
卖出 |
| 09:37:12 |
11.32 |
54 |
22494 |
买入 |
| 09:37:15 |
11.32 |
23 |
22517 |
买入 |
| 09:37:18 |
11.34 |
399 |
22916 |
买入 |
| 09:37:21 |
11.33 |
56 |
22972 |
卖出 |
| 09:37:24 |
11.34 |
21 |
22993 |
买入 |
| 09:37:27 |
11.33 |
119 |
23112 |
卖出 |
| 09:37:30 |
11.33 |
39 |
23151 |
卖出 |
| 09:37:33 |
11.34 |
23 |
23174 |
买入 |
| 09:37:36 |
11.34 |
7 |
23181 |
买入 |
| 09:37:39 |
11.33 |
161 |
23342 |
卖出 |
| 09:37:42 |
11.33 |
122 |
23464 |
买入 |
| 09:37:45 |
11.33 |
15 |
23479 |
买入 |
| 09:37:48 |
11.33 |
69 |
23548 |
买入 |
| 09:37:51 |
11.33 |
11 |
23559 |
买入 |
| 09:37:54 |
11.33 |
13 |
23572 |
买入 |
| 09:37:57 |
11.33 |
103 |
23675 |
买入 |
| 09:38:00 |
11.33 |
33 |
23708 |
买入 |
| 09:38:03 |
11.33 |
17 |
23725 |
买入 |
| 09:38:06 |
11.33 |
14 |
23739 |
买入 |
| 09:38:09 |
11.34 |
659 |
24398 |
买入 |
| 09:38:12 |
11.35 |
119 |
24517 |
买入 |
| 09:38:15 |
11.35 |
2 |
24519 |
买入 |
| 09:38:18 |
11.35 |
17 |
24536 |
买入 |
| 09:38:21 |
11.35 |
6 |
24542 |
买入 |
| 09:38:24 |
11.35 |
36 |
24578 |
买入 |
| 09:38:27 |
11.35 |
37 |
24615 |
买入 |
| 09:38:30 |
11.35 |
167 |
24782 |
买入 |
| 09:38:33 |
11.34 |
40 |
24822 |
卖出 |
| 09:38:36 |
11.34 |
151 |
24973 |
买入 |
| 09:38:39 |
11.33 |
43 |
25016 |
卖出 |
| 09:38:42 |
11.35 |
43 |
25059 |
买入 |
| 09:38:45 |
11.33 |
57 |
25116 |
卖出 |
| 09:38:48 |
11.33 |
30 |
25146 |
买入 |
| 09:38:51 |
11.33 |
12 |
25158 |
买入 |
| 09:38:54 |
11.32 |
20 |
25178 |
卖出 |
| 09:38:57 |
11.32 |
91 |
25269 |
卖出 |
| 09:39:00 |
11.34 |
204 |
25473 |
买入 |
| 09:39:03 |
11.35 |
505 |
25978 |
买入 |
| 09:39:06 |
11.35 |
200 |
26178 |
买入 |
| 09:39:09 |
11.35 |
42 |
26220 |
卖出 |
| 09:39:12 |
11.38 |
406 |
26626 |
买入 |
| 09:39:15 |
11.38 |
7 |
26633 |
买入 |
| 09:39:18 |
11.38 |
223 |
26856 |
买入 |
| 09:39:21 |
11.38 |
42 |
26898 |
买入 |
| 09:39:24 |
11.37 |
34 |
26932 |
卖出 |
| 09:39:27 |
11.39 |
523 |
27455 |
买入 |
| 09:39:30 |
11.38 |
21 |
27476 |
卖出 |
| 09:39:33 |
11.38 |
26 |
27502 |
卖出 |
| 09:39:36 |
11.39 |
100 |
27602 |
买入 |
| 09:39:39 |
11.4 |
211 |
27813 |
买入 |
| 09:39:42 |
11.4 |
84 |
27897 |
买入 |
| 09:39:45 |
11.38 |
119 |
28016 |
卖出 |
| 09:39:48 |
11.4 |
237 |
28253 |
买入 |
| 09:39:51 |
11.41 |
74 |
28327 |
买入 |
| 09:39:54 |
11.39 |
60 |
28387 |
卖出 |
| 09:39:57 |
11.4 |
41 |
28428 |
买入 |
| 09:40:00 |
11.41 |
179 |
28607 |
买入 |
| 09:40:03 |
11.39 |
358 |
28965 |
卖出 |
| 09:40:06 |
11.41 |
27 |
28992 |
买入 |
| 09:40:09 |
11.4 |
130 |
29122 |
卖出 |
| 09:40:12 |
11.41 |
105 |
29227 |
买入 |
| 09:40:15 |
11.4 |
577 |
29804 |
卖出 |
| 09:40:18 |
11.41 |
94 |
29898 |
买入 |
| 09:40:21 |
11.42 |
89 |
29987 |
买入 |
| 09:40:24 |
11.41 |
30 |
30017 |
卖出 |
| 09:40:27 |
11.42 |
131 |
30148 |
买入 |
| 09:40:30 |
11.41 |
10 |
30158 |
卖出 |
| 09:40:33 |
11.42 |
22 |
30180 |
买入 |
| 09:40:36 |
11.42 |
29 |
30209 |
买入 |
| 09:40:39 |
11.42 |
21 |
30230 |
买入 |
| 09:40:42 |
11.42 |
106 |
30336 |
卖出 |
| 09:40:45 |
11.42 |
92 |
30428 |
卖出 |
| 09:40:48 |
11.42 |
2 |
30430 |
买入 |
| 09:40:51 |
11.41 |
824 |
31254 |
卖出 |
| 09:40:54 |
11.41 |
102 |
31356 |
买入 |
| 09:40:57 |
11.41 |
92 |
31448 |
卖出 |
| 09:41:00 |
11.4 |
40 |
31488 |
卖出 |
| 09:41:03 |
11.41 |
24 |
31512 |
买入 |
| 09:41:06 |
11.4 |
467 |
31979 |
卖出 |
| 09:41:09 |
11.44 |
1044 |
33023 |
买入 |
| 09:41:12 |
11.44 |
440 |
33463 |
卖出 |
| 09:41:15 |
11.46 |
8 |
33471 |
买入 |
| 09:41:18 |
11.46 |
1383 |
34854 |
买入 |
| 09:41:21 |
11.47 |
65 |
34919 |
买入 |
| 09:41:24 |
11.46 |
53 |
34972 |
卖出 |
| 09:41:27 |
11.48 |
449 |
35421 |
买入 |
| 09:41:30 |
11.48 |
6 |
35427 |
卖出 |
| 09:41:33 |
11.51 |
135 |
35562 |
买入 |
| 09:41:36 |
11.48 |
45 |
35607 |
卖出 |
| 09:41:39 |
11.49 |
59 |
35666 |
买入 |
| 09:41:42 |
11.49 |
40 |
35706 |
买入 |
| 09:41:45 |
11.48 |
105 |
35811 |
卖出 |
| 09:41:48 |
11.47 |
71 |
35882 |
卖出 |
| 09:41:51 |
11.47 |
74 |
35956 |
买入 |
| 09:41:54 |
11.46 |
24 |
35980 |
卖出 |
| 09:41:57 |
11.48 |
714 |
36694 |
买入 |
| 09:42:00 |
11.51 |
579 |
37273 |
买入 |
| 09:42:03 |
11.55 |
835 |
38108 |
买入 |
| 09:42:06 |
11.59 |
1552 |
39660 |
买入 |
| 09:42:09 |
11.63 |
1546 |
41206 |
买入 |
| 09:42:12 |
11.65 |
939 |
42145 |
买入 |
| 09:42:15 |
11.67 |
329 |
42474 |
买入 |
| 09:42:18 |
11.62 |
611 |
43085 |
卖出 |
| 09:42:21 |
11.65 |
714 |
43799 |
买入 |
| 09:42:24 |
11.62 |
269 |
44068 |
卖出 |
| 09:42:27 |
11.61 |
427 |
44495 |
卖出 |
| 09:42:30 |
11.6 |
354 |
44849 |
卖出 |
| 09:42:33 |
11.6 |
143 |
44992 |
买入 |
| 09:42:36 |
11.59 |
98 |
45090 |
卖出 |
| 09:42:39 |
11.58 |
228 |
45318 |
卖出 |
| 09:42:42 |
11.58 |
143 |
45461 |
卖出 |
| 09:42:45 |
11.58 |
19 |
45480 |
买入 |