铜牛信息[300895]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.29 |
4 |
4 |
集合竞价 |
| 09:15:21 |
34 |
45 |
45 |
集合竞价 |
| 09:15:39 |
34.28 |
66 |
66 |
集合竞价 |
| 09:16:15 |
34.28 |
76 |
76 |
集合竞价 |
| 09:16:33 |
34.28 |
76 |
76 |
集合竞价 |
| 09:16:51 |
34.28 |
84 |
84 |
集合竞价 |
| 09:17:36 |
34.28 |
85 |
85 |
集合竞价 |
| 09:17:45 |
34.28 |
86 |
86 |
集合竞价 |
| 09:18:21 |
34.28 |
86 |
86 |
集合竞价 |
| 09:18:30 |
34.28 |
66 |
66 |
集合竞价 |
| 09:18:39 |
34.28 |
66 |
66 |
集合竞价 |
| 09:18:48 |
34.26 |
66 |
66 |
集合竞价 |
| 09:19:06 |
34 |
50 |
50 |
集合竞价 |
| 09:19:15 |
33.98 |
5 |
5 |
集合竞价 |
| 09:19:33 |
33.77 |
5 |
5 |
集合竞价 |
| 09:19:42 |
33.77 |
5 |
5 |
集合竞价 |
| 09:19:51 |
33.77 |
5 |
5 |
集合竞价 |
| 09:20:00 |
33.6 |
5 |
5 |
集合竞价 |
| 09:20:03 |
33.3 |
5 |
5 |
集合竞价 |
| 09:20:12 |
33.3 |
5 |
5 |
集合竞价 |
| 09:20:21 |
33.6 |
15 |
15 |
集合竞价 |
| 09:20:30 |
33.6 |
15 |
15 |
集合竞价 |
| 09:21:15 |
33.6 |
18 |
18 |
集合竞价 |
| 09:21:24 |
33.77 |
22 |
22 |
集合竞价 |
| 09:21:33 |
33.77 |
22 |
22 |
集合竞价 |
| 09:22:09 |
33.77 |
25 |
25 |
集合竞价 |
| 09:22:18 |
33.71 |
35 |
35 |
集合竞价 |
| 09:22:45 |
33.6 |
46 |
46 |
集合竞价 |
| 09:23:03 |
33.57 |
46 |
46 |
集合竞价 |
| 09:23:12 |
33.5 |
46 |
46 |
集合竞价 |
| 09:23:21 |
33.5 |
46 |
46 |
集合竞价 |
| 09:23:30 |
33.5 |
47 |
47 |
集合竞价 |
| 09:23:39 |
33.5 |
47 |
47 |
集合竞价 |
| 09:24:06 |
33.5 |
47 |
47 |
集合竞价 |
| 09:24:24 |
33.5 |
47 |
47 |
集合竞价 |
| 09:24:33 |
33.49 |
47 |
47 |
集合竞价 |
| 09:24:51 |
33.49 |
47 |
47 |
集合竞价 |
| 09:25:00 |
33.38 |
47 |
47 |
集合竞价 |
| 09:25:03 |
33.29 |
76 |
123 |
卖出 |
| 09:30:03 |
33.29 |
145 |
268 |
卖出 |
| 09:30:06 |
33.29 |
78 |
346 |
买入 |
| 09:30:09 |
33.29 |
35 |
381 |
买入 |
| 09:30:12 |
33.29 |
61 |
442 |
买入 |
| 09:30:15 |
33.34 |
87 |
529 |
买入 |
| 09:30:18 |
33.38 |
16 |
545 |
买入 |
| 09:30:21 |
33.5 |
27 |
572 |
买入 |
| 09:30:24 |
33.55 |
14 |
586 |
买入 |
| 09:30:27 |
33.56 |
13 |
599 |
买入 |
| 09:30:30 |
33.57 |
25 |
624 |
买入 |
| 09:30:33 |
33.56 |
76 |
700 |
卖出 |
| 09:30:36 |
33.6 |
42 |
742 |
买入 |
| 09:30:39 |
33.57 |
45 |
787 |
卖出 |
| 09:30:42 |
33.57 |
32 |
819 |
卖出 |
| 09:30:45 |
33.6 |
91 |
910 |
买入 |
| 09:30:48 |
33.6 |
24 |
934 |
卖出 |
| 09:30:51 |
33.57 |
29 |
963 |
卖出 |
| 09:30:54 |
33.6 |
10 |
973 |
买入 |
| 09:30:57 |
33.6 |
32 |
1005 |
买入 |
| 09:31:03 |
33.59 |
10 |
1015 |
买入 |
| 09:31:06 |
33.59 |
7 |
1022 |
买入 |
| 09:31:09 |
33.61 |
93 |
1115 |
买入 |
| 09:31:12 |
33.68 |
43 |
1158 |
买入 |
| 09:31:15 |
33.72 |
10 |
1168 |
买入 |
| 09:31:18 |
33.79 |
19 |
1187 |
买入 |
| 09:31:21 |
33.8 |
3 |
1190 |
买入 |
| 09:31:24 |
33.7 |
71 |
1261 |
卖出 |
| 09:31:27 |
33.83 |
13 |
1274 |
买入 |
| 09:31:30 |
33.86 |
50 |
1324 |
买入 |
| 09:31:33 |
33.83 |
57 |
1381 |
卖出 |
| 09:31:36 |
33.86 |
41 |
1422 |
买入 |
| 09:31:39 |
33.85 |
63 |
1485 |
卖出 |
| 09:31:42 |
33.86 |
32 |
1517 |
买入 |
| 09:31:45 |
33.85 |
47 |
1564 |
卖出 |
| 09:31:48 |
33.85 |
50 |
1614 |
卖出 |
| 09:31:51 |
33.85 |
1 |
1615 |
买入 |
| 09:31:54 |
33.84 |
1 |
1616 |
卖出 |
| 09:31:57 |
33.81 |
30 |
1646 |
卖出 |
| 09:32:00 |
33.83 |
16 |
1662 |
买入 |
| 09:32:06 |
33.72 |
19 |
1681 |
卖出 |
| 09:32:09 |
33.72 |
18 |
1699 |
买入 |
| 09:32:12 |
33.83 |
7 |
1706 |
买入 |
| 09:32:15 |
33.71 |
5 |
1711 |
卖出 |
| 09:32:18 |
33.69 |
9 |
1720 |
卖出 |
| 09:32:24 |
33.68 |
17 |
1737 |
买入 |
| 09:32:27 |
33.61 |
6 |
1743 |
卖出 |
| 09:32:30 |
33.71 |
1 |
1744 |
买入 |
| 09:32:39 |
33.61 |
12 |
1756 |
卖出 |
| 09:32:42 |
33.7 |
4 |
1760 |
买入 |
| 09:32:45 |
33.7 |
14 |
1774 |
买入 |
| 09:32:48 |
33.71 |
25 |
1799 |
买入 |
| 09:32:51 |
33.68 |
5 |
1804 |
卖出 |
| 09:32:54 |
33.68 |
26 |
1830 |
卖出 |
| 09:32:57 |
33.68 |
4 |
1834 |
卖出 |
| 09:33:00 |
33.68 |
30 |
1864 |
卖出 |
| 09:33:03 |
33.68 |
1 |
1865 |
卖出 |
| 09:33:06 |
33.68 |
27 |
1892 |
卖出 |
| 09:33:09 |
33.68 |
3 |
1895 |
买入 |
| 09:33:12 |
33.71 |
70 |
1965 |
买入 |
| 09:33:15 |
33.63 |
10 |
1975 |
卖出 |
| 09:33:18 |
33.72 |
2 |
1977 |
买入 |
| 09:33:21 |
33.68 |
13 |
1990 |
卖出 |
| 09:33:24 |
33.68 |
10 |
2000 |
卖出 |
| 09:33:27 |
33.67 |
49 |
2049 |
卖出 |
| 09:33:30 |
33.5 |
96 |
2145 |
卖出 |
| 09:33:33 |
33.58 |
4 |
2149 |
买入 |
| 09:33:36 |
33.56 |
2 |
2151 |
卖出 |
| 09:33:39 |
33.37 |
39 |
2190 |
卖出 |
| 09:33:42 |
33.37 |
8 |
2198 |
卖出 |
| 09:33:48 |
33.57 |
32 |
2230 |
买入 |
| 09:33:51 |
33.57 |
30 |
2260 |
卖出 |
| 09:33:54 |
33.57 |
83 |
2343 |
卖出 |
| 09:33:57 |
33.58 |
3 |
2346 |
买入 |
| 09:34:03 |
33.6 |
5 |
2351 |
买入 |
| 09:34:06 |
33.57 |
18 |
2369 |
卖出 |
| 09:34:09 |
33.64 |
3 |
2372 |
买入 |
| 09:34:12 |
33.68 |
1 |
2373 |
买入 |
| 09:34:15 |
33.74 |
9 |
2382 |
卖出 |
| 09:34:18 |
33.74 |
2 |
2384 |
卖出 |
| 09:34:21 |
33.77 |
174 |
2558 |
卖出 |
| 09:34:24 |
33.77 |
9 |
2567 |
卖出 |
| 09:34:27 |
33.79 |
26 |
2593 |
买入 |
| 09:34:30 |
33.77 |
16 |
2609 |
卖出 |
| 09:34:33 |
33.79 |
19 |
2628 |
买入 |
| 09:34:36 |
33.79 |
15 |
2643 |
买入 |
| 09:34:39 |
33.82 |
7 |
2650 |
买入 |
| 09:34:42 |
33.82 |
2 |
2652 |
卖出 |
| 09:34:45 |
33.82 |
7 |
2659 |
卖出 |
| 09:34:48 |
33.85 |
30 |
2689 |
买入 |
| 09:34:54 |
33.82 |
120 |
2809 |
卖出 |
| 09:34:57 |
33.85 |
72 |
2881 |
买入 |
| 09:35:00 |
33.83 |
28 |
2909 |
卖出 |
| 09:35:03 |
33.81 |
29 |
2938 |
卖出 |
| 09:35:06 |
33.85 |
60 |
2998 |
买入 |
| 09:35:09 |
33.92 |
64 |
3062 |
买入 |
| 09:35:12 |
33.86 |
81 |
3143 |
卖出 |
| 09:35:15 |
33.92 |
327 |
3470 |
卖出 |
| 09:35:18 |
33.97 |
57 |
3527 |
买入 |
| 09:35:21 |
33.99 |
25 |
3552 |
买入 |
| 09:35:24 |
33.99 |
70 |
3622 |
卖出 |
| 09:35:27 |
33.93 |
31 |
3653 |
卖出 |
| 09:35:30 |
33.99 |
14 |
3667 |
买入 |
| 09:35:33 |
34 |
25 |
3692 |
买入 |
| 09:35:36 |
33.98 |
25 |
3717 |
买入 |
| 09:35:39 |
33.98 |
6 |
3723 |
卖出 |
| 09:35:42 |
34 |
50 |
3773 |
买入 |
| 09:35:45 |
34.02 |
70 |
3843 |
买入 |
| 09:35:48 |
34.08 |
34 |
3877 |
买入 |
| 09:35:51 |
34.03 |
7 |
3884 |
卖出 |
| 09:35:57 |
34.01 |
14 |
3898 |
卖出 |
| 09:36:00 |
34.09 |
31 |
3929 |
买入 |
| 09:36:03 |
34.03 |
67 |
3996 |
卖出 |
| 09:36:06 |
34.05 |
17 |
4013 |
买入 |
| 09:36:09 |
33.98 |
25 |
4038 |
卖出 |
| 09:36:12 |
34 |
38 |
4076 |
买入 |
| 09:36:15 |
34 |
10 |
4086 |
买入 |
| 09:36:21 |
33.96 |
18 |
4104 |
卖出 |
| 09:36:24 |
33.95 |
39 |
4143 |
卖出 |
| 09:36:27 |
33.92 |
19 |
4162 |
卖出 |
| 09:36:30 |
33.92 |
29 |
4191 |
卖出 |
| 09:36:33 |
33.88 |
7 |
4198 |
卖出 |
| 09:36:36 |
33.92 |
4 |
4202 |
买入 |
| 09:36:42 |
33.9 |
27 |
4229 |
买入 |
| 09:36:48 |
33.93 |
45 |
4274 |
买入 |
| 09:36:51 |
33.99 |
45 |
4319 |
买入 |
| 09:36:54 |
33.94 |
25 |
4344 |
卖出 |
| 09:36:57 |
33.98 |
2 |
4346 |
买入 |
| 09:37:00 |
33.99 |
38 |
4384 |
买入 |
| 09:37:03 |
33.98 |
10 |
4394 |
卖出 |
| 09:37:09 |
33.97 |
101 |
4495 |
买入 |
| 09:37:12 |
33.83 |
50 |
4545 |
卖出 |
| 09:37:15 |
33.8 |
38 |
4583 |
卖出 |
| 09:37:18 |
33.8 |
1 |
4584 |
买入 |
| 09:37:21 |
33.77 |
4 |
4588 |
卖出 |
| 09:37:24 |
33.77 |
4 |
4592 |
买入 |
| 09:37:27 |
33.75 |
32 |
4624 |
卖出 |
| 09:37:30 |
33.75 |
7 |
4631 |
买入 |
| 09:37:33 |
33.77 |
10 |
4641 |
买入 |
| 09:37:36 |
33.77 |
13 |
4654 |
买入 |
| 09:37:42 |
33.75 |
5 |
4659 |
卖出 |
| 09:37:45 |
33.69 |
28 |
4687 |
卖出 |
| 09:37:51 |
33.8 |
11 |
4698 |
买入 |
| 09:37:54 |
33.8 |
4 |
4702 |
卖出 |
| 09:37:57 |
33.75 |
8 |
4710 |
卖出 |
| 09:38:00 |
33.75 |
1 |
4711 |
买入 |
| 09:38:03 |
33.75 |
129 |
4840 |
买入 |
| 09:38:06 |
33.75 |
15 |
4855 |
卖出 |
| 09:38:18 |
33.8 |
2 |
4857 |
买入 |
| 09:38:27 |
33.8 |
9 |
4866 |
买入 |
| 09:38:30 |
33.8 |
4 |
4870 |
卖出 |
| 09:38:33 |
33.81 |
1 |
4871 |
买入 |
| 09:38:36 |
33.79 |
18 |
4889 |
卖出 |
| 09:38:39 |
33.79 |
5 |
4894 |
卖出 |
| 09:38:42 |
33.76 |
6 |
4900 |
卖出 |
| 09:38:45 |
33.79 |
28 |
4928 |
买入 |
| 09:38:48 |
33.75 |
147 |
5075 |
卖出 |
| 09:38:51 |
33.77 |
30 |
5105 |
买入 |
| 09:38:54 |
33.73 |
7 |
5112 |
卖出 |
| 09:39:00 |
33.7 |
273 |
5385 |
卖出 |
| 09:39:09 |
33.7 |
2 |
5387 |
买入 |
| 09:39:12 |
33.65 |
22 |
5409 |
卖出 |
| 09:39:15 |
33.7 |
20 |
5429 |
买入 |
| 09:39:18 |
33.78 |
59 |
5488 |
买入 |
| 09:39:21 |
33.78 |
2 |
5490 |
卖出 |
| 09:39:24 |
33.82 |
31 |
5521 |
买入 |
| 09:39:33 |
33.75 |
14 |
5535 |
卖出 |
| 09:39:36 |
33.82 |
64 |
5599 |
买入 |
| 09:39:39 |
33.74 |
5 |
5604 |
卖出 |
| 09:39:42 |
33.81 |
5 |
5609 |
买入 |
| 09:39:45 |
33.81 |
4 |
5613 |
买入 |
| 09:39:48 |
33.81 |
9 |
5622 |
买入 |
| 09:39:54 |
33.82 |
13 |
5635 |
买入 |
| 09:39:57 |
33.81 |
30 |
5665 |
卖出 |
| 09:40:03 |
33.85 |
9 |
5674 |
买入 |
| 09:40:06 |
33.83 |
6 |
5680 |
卖出 |
| 09:40:12 |
33.81 |
16 |
5696 |
卖出 |
| 09:40:15 |
33.84 |
173 |
5869 |
买入 |
| 09:40:18 |
33.85 |
35 |
5904 |
卖出 |
| 09:40:21 |
33.83 |
3 |
5907 |
卖出 |
| 09:40:30 |
33.85 |
5 |
5912 |
买入 |
| 09:40:33 |
33.83 |
60 |
5972 |
卖出 |
| 09:40:36 |
33.8 |
200 |
6172 |
卖出 |
| 09:40:39 |
33.86 |
61 |
6233 |
买入 |
| 09:40:45 |
33.85 |
2 |
6235 |
买入 |
| 09:40:48 |
33.83 |
11 |
6246 |
卖出 |
| 09:40:54 |
33.85 |
13 |
6259 |
买入 |
| 09:41:09 |
33.85 |
59 |
6318 |
买入 |
| 09:41:12 |
33.85 |
3 |
6321 |
买入 |
| 09:41:15 |
33.77 |
3 |
6324 |
卖出 |
| 09:41:18 |
33.79 |
8 |
6332 |
买入 |
| 09:41:21 |
33.78 |
4 |
6336 |
买入 |
| 09:41:24 |
33.78 |
14 |
6350 |
买入 |
| 09:41:27 |
33.78 |
10 |
6360 |
买入 |
| 09:41:30 |
33.78 |
1 |
6361 |
买入 |
| 09:41:33 |
33.8 |
45 |
6406 |
买入 |
| 09:41:36 |
33.79 |
69 |
6475 |
卖出 |
| 09:41:39 |
33.81 |
8 |
6483 |
买入 |
| 09:41:42 |
33.81 |
1 |
6484 |
买入 |
| 09:41:45 |
33.8 |
22 |
6506 |
卖出 |
| 09:41:48 |
33.78 |
6 |
6512 |
卖出 |
| 09:41:51 |
33.77 |
42 |
6554 |
卖出 |
| 09:41:54 |
33.77 |
3 |
6557 |
买入 |
| 09:42:00 |
33.73 |
9 |
6566 |
卖出 |
| 09:42:03 |
33.73 |
12 |
6578 |
卖出 |
| 09:42:06 |
33.72 |
4 |
6582 |
卖出 |
| 09:42:09 |
33.72 |
2 |
6584 |
卖出 |
| 09:42:15 |
33.7 |
31 |
6615 |
卖出 |
| 09:42:18 |
33.7 |
9 |
6624 |
卖出 |
| 09:42:21 |
33.71 |
4 |
6628 |
买入 |
| 09:42:24 |
33.7 |
5 |
6633 |
卖出 |
| 09:42:27 |
33.72 |
7 |
6640 |
买入 |
| 09:42:30 |
33.71 |
8 |
6648 |
卖出 |
| 09:42:33 |
33.84 |
141 |
6789 |
买入 |
| 09:42:36 |
33.73 |
19 |
6808 |
卖出 |
| 09:42:39 |
33.74 |
8 |
6816 |
买入 |
| 09:42:42 |
33.84 |
2 |
6818 |
买入 |
| 09:42:54 |
33.84 |
1 |
6819 |
买入 |
| 09:43:00 |
33.83 |
25 |
6844 |
买入 |
| 09:43:06 |
33.83 |
3 |
6847 |
买入 |
| 09:43:09 |
33.84 |
25 |
6872 |
买入 |
| 09:43:12 |
33.84 |
8 |
6880 |
买入 |
| 09:43:15 |
33.85 |
8 |
6888 |
买入 |
| 09:43:21 |
33.85 |
7 |
6895 |
买入 |
| 09:43:24 |
33.86 |
38 |
6933 |
买入 |
| 09:43:27 |
33.86 |
5 |
6938 |
买入 |
| 09:43:30 |
33.88 |
1 |
6939 |
买入 |
| 09:43:36 |
33.88 |
10 |
6949 |
买入 |
| 09:43:39 |
33.85 |
6 |
6955 |
卖出 |
| 09:43:42 |
33.86 |
13 |
6968 |
买入 |
| 09:43:45 |
33.86 |
23 |
6991 |
买入 |
| 09:43:48 |
33.86 |
4 |
6995 |
买入 |
| 09:43:54 |
33.88 |
20 |
7015 |
买入 |
| 09:43:57 |
33.87 |
3 |
7018 |
卖出 |
| 09:44:00 |
33.88 |
3 |
7021 |
买入 |
| 09:44:03 |
33.9 |
14 |
7035 |
买入 |
| 09:44:09 |
33.9 |
8 |
7043 |
买入 |
| 09:44:15 |
33.9 |
14 |
7057 |
买入 |
| 09:44:18 |
33.9 |
4 |
7061 |
买入 |
| 09:44:24 |
33.9 |
20 |
7081 |
卖出 |
| 09:44:27 |
33.97 |
18 |
7099 |
买入 |
| 09:44:30 |
33.97 |
24 |
7123 |
买入 |
| 09:44:33 |
33.91 |
1 |
7124 |
卖出 |
| 09:44:39 |
33.88 |
12 |
7136 |
卖出 |
| 09:44:42 |
33.94 |
8 |
7144 |
买入 |
| 09:44:45 |
33.91 |
6 |
7150 |
卖出 |
| 09:44:48 |
33.97 |
1 |
7151 |
买入 |
| 09:44:57 |
33.97 |
68 |
7219 |
买入 |
| 09:45:00 |
33.96 |
7 |
7226 |
买入 |
| 09:45:06 |
33.95 |
2 |
7228 |
买入 |
| 09:45:09 |
33.93 |
69 |
7297 |
卖出 |
| 09:45:12 |
33.92 |
79 |
7376 |
卖出 |
| 09:45:15 |
33.98 |
168 |
7544 |
买入 |
| 09:45:18 |
33.98 |
74 |
7618 |
买入 |
| 09:45:21 |
33.97 |
5 |
7623 |
卖出 |
| 09:45:24 |
34 |
1 |
7624 |
买入 |
| 09:45:27 |
33.98 |
3 |
7627 |
卖出 |
| 09:45:30 |
33.97 |
5 |
7632 |
卖出 |
| 09:45:36 |
33.92 |
6 |
7638 |
卖出 |
| 09:45:39 |
33.98 |
4 |
7642 |
买入 |
| 09:45:45 |
33.96 |
3 |
7645 |
买入 |
| 09:45:48 |
33.98 |
35 |
7680 |
买入 |