五矿发展[600058]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:09 |
9.77 |
1 |
1 |
集合竞价 |
| 09:16:18 |
9.81 |
0 |
0 |
集合竞价 |
| 09:18:15 |
9.81 |
23 |
23 |
集合竞价 |
| 09:19:15 |
9.81 |
0 |
0 |
集合竞价 |
| 09:20:54 |
9.77 |
16 |
16 |
集合竞价 |
| 09:21:18 |
9.77 |
17 |
17 |
集合竞价 |
| 09:21:39 |
9.75 |
56 |
56 |
集合竞价 |
| 09:22:00 |
9.75 |
91 |
91 |
集合竞价 |
| 09:22:03 |
9.75 |
91 |
91 |
集合竞价 |
| 09:22:48 |
9.75 |
91 |
91 |
集合竞价 |
| 09:23:33 |
9.75 |
91 |
91 |
集合竞价 |
| 09:23:45 |
9.75 |
91 |
91 |
集合竞价 |
| 09:24:06 |
9.75 |
91 |
91 |
集合竞价 |
| 09:24:18 |
9.75 |
95 |
95 |
集合竞价 |
| 09:24:24 |
9.77 |
99 |
99 |
集合竞价 |
| 09:24:27 |
9.77 |
102 |
102 |
集合竞价 |
| 09:24:33 |
9.77 |
106 |
106 |
集合竞价 |
| 09:24:42 |
9.77 |
107 |
107 |
集合竞价 |
| 09:24:45 |
9.77 |
107 |
107 |
集合竞价 |
| 09:24:57 |
9.77 |
133 |
133 |
集合竞价 |
| 09:25:00 |
9.77 |
143 |
143 |
集合竞价 |
| 09:25:03 |
9.77 |
143 |
286 |
买入 |
| 09:30:03 |
9.77 |
16 |
302 |
买入 |
| 09:30:06 |
9.78 |
76 |
378 |
买入 |
| 09:30:09 |
9.75 |
302 |
680 |
卖出 |
| 09:30:12 |
9.75 |
322 |
1002 |
买入 |
| 09:30:15 |
9.75 |
355 |
1357 |
买入 |
| 09:30:18 |
9.8 |
47 |
1404 |
买入 |
| 09:30:21 |
9.8 |
70 |
1474 |
买入 |
| 09:30:24 |
9.78 |
25 |
1499 |
卖出 |
| 09:30:27 |
9.8 |
20 |
1519 |
买入 |
| 09:30:30 |
9.75 |
402 |
1921 |
卖出 |
| 09:30:33 |
9.8 |
180 |
2101 |
买入 |
| 09:30:36 |
9.81 |
25 |
2126 |
买入 |
| 09:30:39 |
9.81 |
27 |
2153 |
买入 |
| 09:30:42 |
9.82 |
20 |
2173 |
买入 |
| 09:30:45 |
9.82 |
37 |
2210 |
买入 |
| 09:30:48 |
9.82 |
43 |
2253 |
买入 |
| 09:30:51 |
9.81 |
51 |
2304 |
卖出 |
| 09:30:54 |
9.83 |
26 |
2330 |
买入 |
| 09:30:57 |
9.85 |
61 |
2391 |
买入 |
| 09:31:00 |
9.81 |
2 |
2393 |
卖出 |
| 09:31:03 |
9.83 |
1 |
2394 |
买入 |
| 09:31:06 |
9.82 |
23 |
2417 |
买入 |
| 09:31:09 |
9.83 |
477 |
2894 |
买入 |
| 09:31:12 |
9.82 |
32 |
2926 |
卖出 |
| 09:31:15 |
9.8 |
9 |
2935 |
卖出 |
| 09:31:18 |
9.81 |
32 |
2967 |
买入 |
| 09:31:21 |
9.81 |
8 |
2975 |
买入 |
| 09:31:24 |
9.81 |
15 |
2990 |
卖出 |
| 09:31:27 |
9.8 |
40 |
3030 |
卖出 |
| 09:31:30 |
9.81 |
9 |
3039 |
买入 |
| 09:31:33 |
9.82 |
21 |
3060 |
买入 |
| 09:31:36 |
9.8 |
18 |
3078 |
卖出 |
| 09:31:42 |
9.81 |
28 |
3106 |
买入 |
| 09:31:45 |
9.82 |
3 |
3109 |
买入 |
| 09:31:48 |
9.82 |
26 |
3135 |
买入 |
| 09:31:51 |
9.82 |
6 |
3141 |
买入 |
| 09:31:54 |
9.81 |
94 |
3235 |
卖出 |
| 09:32:00 |
9.82 |
11 |
3246 |
买入 |
| 09:32:03 |
9.83 |
95 |
3341 |
买入 |
| 09:32:06 |
9.83 |
85 |
3426 |
卖出 |
| 09:32:09 |
9.85 |
26 |
3452 |
买入 |
| 09:32:12 |
9.85 |
27 |
3479 |
买入 |
| 09:32:15 |
9.84 |
2 |
3481 |
卖出 |
| 09:32:21 |
9.84 |
6 |
3487 |
买入 |
| 09:32:24 |
9.84 |
50 |
3537 |
买入 |
| 09:32:27 |
9.84 |
115 |
3652 |
买入 |
| 09:32:30 |
9.84 |
21 |
3673 |
买入 |
| 09:32:33 |
9.84 |
33 |
3706 |
买入 |
| 09:32:36 |
9.84 |
4 |
3710 |
买入 |
| 09:32:39 |
9.84 |
2 |
3712 |
买入 |
| 09:32:42 |
9.85 |
26 |
3738 |
买入 |
| 09:32:45 |
9.84 |
3 |
3741 |
卖出 |
| 09:32:51 |
9.84 |
26 |
3767 |
卖出 |
| 09:32:54 |
9.84 |
19 |
3786 |
卖出 |
| 09:32:57 |
9.84 |
39 |
3825 |
卖出 |
| 09:33:00 |
9.85 |
72 |
3897 |
买入 |
| 09:33:03 |
9.85 |
11 |
3908 |
买入 |
| 09:33:06 |
9.83 |
74 |
3982 |
卖出 |
| 09:33:09 |
9.84 |
37 |
4019 |
买入 |
| 09:33:12 |
9.83 |
81 |
4100 |
卖出 |
| 09:33:15 |
9.83 |
703 |
4803 |
卖出 |
| 09:33:18 |
9.83 |
3 |
4806 |
卖出 |
| 09:33:21 |
9.83 |
41 |
4847 |
卖出 |
| 09:33:24 |
9.83 |
8 |
4855 |
买入 |
| 09:33:27 |
9.83 |
3 |
4858 |
买入 |
| 09:33:30 |
9.83 |
1 |
4859 |
买入 |
| 09:33:36 |
9.83 |
6 |
4865 |
买入 |
| 09:33:39 |
9.82 |
4 |
4869 |
卖出 |
| 09:33:42 |
9.82 |
46 |
4915 |
买入 |
| 09:33:45 |
9.82 |
11 |
4926 |
买入 |
| 09:33:48 |
9.82 |
111 |
5037 |
买入 |
| 09:33:51 |
9.83 |
18 |
5055 |
买入 |
| 09:33:54 |
9.83 |
6 |
5061 |
买入 |
| 09:33:57 |
9.83 |
22 |
5083 |
买入 |
| 09:34:00 |
9.83 |
1 |
5084 |
买入 |
| 09:34:03 |
9.82 |
9 |
5093 |
卖出 |
| 09:34:06 |
9.83 |
41 |
5134 |
买入 |
| 09:34:09 |
9.83 |
3 |
5137 |
买入 |
| 09:34:12 |
9.83 |
10 |
5147 |
卖出 |
| 09:34:15 |
9.84 |
16 |
5163 |
买入 |
| 09:34:18 |
9.84 |
23 |
5186 |
买入 |
| 09:34:21 |
9.84 |
1 |
5187 |
买入 |
| 09:34:24 |
9.84 |
27 |
5214 |
买入 |
| 09:34:27 |
9.84 |
1 |
5215 |
买入 |
| 09:34:30 |
9.84 |
2 |
5217 |
买入 |
| 09:34:33 |
9.84 |
8 |
5225 |
买入 |
| 09:34:36 |
9.84 |
26 |
5251 |
买入 |
| 09:34:39 |
9.84 |
13 |
5264 |
买入 |
| 09:34:42 |
9.83 |
18 |
5282 |
卖出 |
| 09:34:45 |
9.84 |
35 |
5317 |
买入 |
| 09:34:48 |
9.84 |
131 |
5448 |
买入 |
| 09:34:51 |
9.84 |
12 |
5460 |
卖出 |
| 09:34:54 |
9.84 |
2 |
5462 |
买入 |
| 09:34:57 |
9.84 |
3 |
5465 |
买入 |
| 09:35:03 |
9.83 |
31 |
5496 |
卖出 |
| 09:35:06 |
9.83 |
34 |
5530 |
卖出 |
| 09:35:09 |
9.83 |
9 |
5539 |
买入 |
| 09:35:12 |
9.82 |
50 |
5589 |
卖出 |
| 09:35:15 |
9.83 |
44 |
5633 |
买入 |
| 09:35:18 |
9.83 |
13 |
5646 |
买入 |
| 09:35:21 |
9.83 |
9 |
5655 |
买入 |
| 09:35:24 |
9.83 |
59 |
5714 |
买入 |
| 09:35:27 |
9.83 |
25 |
5739 |
买入 |
| 09:35:30 |
9.84 |
6 |
5745 |
买入 |
| 09:35:33 |
9.84 |
24 |
5769 |
买入 |
| 09:35:36 |
9.84 |
29 |
5798 |
买入 |
| 09:35:39 |
9.84 |
5 |
5803 |
买入 |
| 09:35:42 |
9.83 |
6 |
5809 |
卖出 |
| 09:35:45 |
9.83 |
60 |
5869 |
买入 |
| 09:35:48 |
9.83 |
7 |
5876 |
买入 |
| 09:35:51 |
9.83 |
192 |
6068 |
买入 |
| 09:35:54 |
9.84 |
24 |
6092 |
买入 |
| 09:35:57 |
9.84 |
2 |
6094 |
买入 |
| 09:36:00 |
9.84 |
7 |
6101 |
买入 |
| 09:36:03 |
9.84 |
10 |
6111 |
买入 |
| 09:36:06 |
9.85 |
7 |
6118 |
买入 |
| 09:36:09 |
9.85 |
3 |
6121 |
买入 |
| 09:36:12 |
9.85 |
28 |
6149 |
买入 |
| 09:36:15 |
9.84 |
1 |
6150 |
买入 |
| 09:36:18 |
9.83 |
1 |
6151 |
卖出 |
| 09:36:21 |
9.85 |
4 |
6155 |
买入 |
| 09:36:24 |
9.83 |
40 |
6195 |
卖出 |
| 09:36:30 |
9.84 |
1 |
6196 |
买入 |
| 09:36:33 |
9.84 |
10 |
6206 |
买入 |
| 09:36:36 |
9.84 |
12 |
6218 |
买入 |
| 09:36:39 |
9.83 |
4 |
6222 |
卖出 |
| 09:36:45 |
9.84 |
30 |
6252 |
买入 |
| 09:36:48 |
9.84 |
14 |
6266 |
买入 |
| 09:36:51 |
9.84 |
12 |
6278 |
卖出 |
| 09:36:54 |
9.85 |
2 |
6280 |
买入 |
| 09:36:57 |
9.85 |
1 |
6281 |
买入 |
| 09:37:00 |
9.85 |
56 |
6337 |
买入 |
| 09:37:03 |
9.86 |
7 |
6344 |
买入 |
| 09:37:06 |
9.85 |
5 |
6349 |
卖出 |
| 09:37:09 |
9.86 |
4 |
6353 |
买入 |
| 09:37:12 |
9.86 |
8 |
6361 |
买入 |
| 09:37:15 |
9.86 |
3 |
6364 |
买入 |
| 09:37:18 |
9.86 |
4 |
6368 |
买入 |
| 09:37:21 |
9.85 |
83 |
6451 |
卖出 |
| 09:37:24 |
9.86 |
2 |
6453 |
买入 |
| 09:37:30 |
9.86 |
1 |
6454 |
买入 |
| 09:37:33 |
9.86 |
6 |
6460 |
买入 |
| 09:37:36 |
9.85 |
176 |
6636 |
卖出 |
| 09:37:39 |
9.85 |
36 |
6672 |
买入 |
| 09:37:42 |
9.85 |
5 |
6677 |
买入 |
| 09:37:45 |
9.86 |
6 |
6683 |
买入 |
| 09:37:51 |
9.86 |
15 |
6698 |
买入 |
| 09:37:54 |
9.86 |
17 |
6715 |
买入 |
| 09:37:57 |
9.87 |
5 |
6720 |
买入 |
| 09:38:00 |
9.87 |
24 |
6744 |
买入 |
| 09:38:03 |
9.88 |
4 |
6748 |
买入 |
| 09:38:06 |
9.87 |
85 |
6833 |
卖出 |
| 09:38:09 |
9.87 |
1 |
6834 |
买入 |
| 09:38:15 |
9.87 |
10 |
6844 |
买入 |
| 09:38:21 |
9.87 |
5 |
6849 |
买入 |
| 09:38:27 |
9.87 |
3 |
6852 |
买入 |
| 09:38:30 |
9.87 |
1 |
6853 |
买入 |
| 09:38:33 |
9.87 |
21 |
6874 |
买入 |
| 09:38:36 |
9.87 |
35 |
6909 |
卖出 |
| 09:38:39 |
9.87 |
207 |
7116 |
卖出 |
| 09:38:42 |
9.87 |
24 |
7140 |
卖出 |
| 09:38:45 |
9.88 |
2 |
7142 |
买入 |
| 09:38:48 |
9.87 |
3 |
7145 |
卖出 |
| 09:38:51 |
9.88 |
1 |
7146 |
买入 |
| 09:38:54 |
9.88 |
3 |
7149 |
买入 |
| 09:38:57 |
9.88 |
1 |
7150 |
买入 |
| 09:39:00 |
9.87 |
32 |
7182 |
卖出 |
| 09:39:03 |
9.89 |
128 |
7310 |
买入 |
| 09:39:09 |
9.86 |
107 |
7417 |
卖出 |
| 09:39:12 |
9.86 |
7 |
7424 |
卖出 |
| 09:39:15 |
9.87 |
10 |
7434 |
买入 |
| 09:39:21 |
9.87 |
20 |
7454 |
买入 |
| 09:39:24 |
9.87 |
35 |
7489 |
卖出 |
| 09:39:27 |
9.87 |
11 |
7500 |
买入 |
| 09:39:30 |
9.86 |
10 |
7510 |
卖出 |
| 09:39:33 |
9.87 |
14 |
7524 |
买入 |
| 09:39:36 |
9.87 |
1 |
7525 |
买入 |
| 09:39:39 |
9.87 |
29 |
7554 |
买入 |
| 09:39:42 |
9.87 |
1 |
7555 |
买入 |
| 09:39:45 |
9.87 |
28 |
7583 |
买入 |
| 09:39:48 |
9.87 |
1 |
7584 |
买入 |
| 09:39:51 |
9.87 |
8 |
7592 |
买入 |
| 09:39:54 |
9.86 |
50 |
7642 |
卖出 |
| 09:39:57 |
9.86 |
7 |
7649 |
卖出 |
| 09:40:00 |
9.86 |
2 |
7651 |
买入 |
| 09:40:03 |
9.86 |
13 |
7664 |
买入 |
| 09:40:06 |
9.86 |
6 |
7670 |
卖出 |
| 09:40:09 |
9.87 |
8 |
7678 |
买入 |
| 09:40:12 |
9.87 |
1 |
7679 |
买入 |
| 09:40:15 |
9.87 |
5 |
7684 |
买入 |
| 09:40:18 |
9.87 |
51 |
7735 |
买入 |
| 09:40:21 |
9.87 |
18 |
7753 |
买入 |
| 09:40:24 |
9.87 |
4 |
7757 |
买入 |
| 09:40:27 |
9.86 |
11 |
7768 |
卖出 |
| 09:40:30 |
9.87 |
19 |
7787 |
买入 |
| 09:40:33 |
9.85 |
885 |
8672 |
卖出 |
| 09:40:36 |
9.85 |
29 |
8701 |
买入 |
| 09:40:39 |
9.85 |
220 |
8921 |
买入 |
| 09:40:48 |
9.87 |
4 |
8925 |
买入 |
| 09:40:51 |
9.87 |
43 |
8968 |
买入 |
| 09:40:54 |
9.87 |
4 |
8972 |
买入 |
| 09:41:00 |
9.87 |
1 |
8973 |
买入 |
| 09:41:03 |
9.87 |
1 |
8974 |
买入 |
| 09:41:09 |
9.87 |
1 |
8975 |
买入 |
| 09:41:15 |
9.85 |
62 |
9037 |
卖出 |
| 09:41:18 |
9.87 |
1 |
9038 |
买入 |
| 09:41:24 |
9.87 |
28 |
9066 |
买入 |
| 09:41:27 |
9.85 |
1 |
9067 |
卖出 |
| 09:41:30 |
9.85 |
9 |
9076 |
卖出 |
| 09:41:33 |
9.84 |
4 |
9080 |
卖出 |
| 09:41:36 |
9.84 |
10 |
9090 |
卖出 |
| 09:41:39 |
9.85 |
12 |
9102 |
买入 |
| 09:41:42 |
9.84 |
36 |
9138 |
卖出 |
| 09:41:45 |
9.85 |
3 |
9141 |
买入 |
| 09:41:48 |
9.84 |
8 |
9149 |
卖出 |
| 09:41:51 |
9.84 |
2 |
9151 |
卖出 |
| 09:41:54 |
9.85 |
7 |
9158 |
买入 |
| 09:41:57 |
9.85 |
33 |
9191 |
买入 |
| 09:42:00 |
9.85 |
1 |
9192 |
买入 |
| 09:42:03 |
9.84 |
5 |
9197 |
卖出 |
| 09:42:06 |
9.85 |
8 |
9205 |
买入 |
| 09:42:09 |
9.85 |
2 |
9207 |
买入 |
| 09:42:12 |
9.84 |
3 |
9210 |
卖出 |
| 09:42:15 |
9.85 |
4 |
9214 |
买入 |
| 09:42:18 |
9.85 |
3 |
9217 |
买入 |
| 09:42:21 |
9.85 |
4 |
9221 |
买入 |
| 09:42:24 |
9.85 |
3 |
9224 |
买入 |
| 09:42:30 |
9.85 |
13 |
9237 |
买入 |
| 09:42:33 |
9.84 |
28 |
9265 |
卖出 |
| 09:42:36 |
9.85 |
4 |
9269 |
买入 |
| 09:42:39 |
9.85 |
2 |
9271 |
买入 |
| 09:42:42 |
9.84 |
13 |
9284 |
卖出 |
| 09:42:45 |
9.85 |
1 |
9285 |
买入 |
| 09:42:51 |
9.85 |
6 |
9291 |
买入 |
| 09:42:57 |
9.84 |
37 |
9328 |
卖出 |
| 09:43:00 |
9.85 |
2 |
9330 |
买入 |
| 09:43:03 |
9.84 |
3 |
9333 |
卖出 |
| 09:43:06 |
9.84 |
56 |
9389 |
卖出 |
| 09:43:09 |
9.85 |
7 |
9396 |
买入 |
| 09:43:12 |
9.85 |
5 |
9401 |
买入 |
| 09:43:15 |
9.85 |
156 |
9557 |
买入 |
| 09:43:18 |
9.85 |
26 |
9583 |
买入 |
| 09:43:24 |
9.85 |
52 |
9635 |
卖出 |
| 09:43:27 |
9.85 |
61 |
9696 |
买入 |
| 09:43:36 |
9.86 |
10 |
9706 |
买入 |
| 09:43:39 |
9.85 |
46 |
9752 |
卖出 |
| 09:43:42 |
9.86 |
17 |
9769 |
买入 |
| 09:43:45 |
9.86 |
6 |
9775 |
买入 |
| 09:43:54 |
9.86 |
4 |
9779 |
买入 |
| 09:44:06 |
9.85 |
146 |
9925 |
卖出 |
| 09:44:09 |
9.85 |
9 |
9934 |
买入 |
| 09:44:15 |
9.85 |
24 |
9958 |
买入 |
| 09:44:30 |
9.85 |
15 |
9973 |
买入 |
| 09:44:42 |
9.84 |
12 |
9985 |
卖出 |
| 09:44:45 |
9.85 |
26 |
10011 |
买入 |
| 09:44:51 |
9.85 |
12 |
10023 |
卖出 |
| 09:44:54 |
9.85 |
2 |
10025 |
卖出 |
| 09:44:57 |
9.84 |
75 |
10100 |
卖出 |
| 09:45:03 |
9.85 |
10 |
10110 |
买入 |
| 09:45:06 |
9.85 |
45 |
10155 |
买入 |
| 09:45:09 |
9.85 |
51 |
10206 |
买入 |
| 09:45:12 |
9.85 |
1 |
10207 |
买入 |
| 09:45:18 |
9.86 |
101 |
10308 |
买入 |
| 09:45:21 |
9.86 |
4 |
10312 |
卖出 |
| 09:45:24 |
9.87 |
4 |
10316 |
买入 |
| 09:45:27 |
9.86 |
10 |
10326 |
卖出 |
| 09:45:30 |
9.86 |
16 |
10342 |
卖出 |
| 09:45:33 |
9.87 |
8 |
10350 |
买入 |
| 09:45:36 |
9.87 |
2 |
10352 |
买入 |
| 09:45:39 |
9.87 |
4 |
10356 |
买入 |
| 09:45:42 |
9.86 |
59 |
10415 |
卖出 |
| 09:45:48 |
9.87 |
10 |
10425 |
买入 |
| 09:45:51 |
9.87 |
26 |
10451 |
买入 |
| 09:45:54 |
9.87 |
3 |
10454 |
买入 |
| 09:45:57 |
9.87 |
45 |
10499 |
买入 |
| 09:46:00 |
9.87 |
3 |
10502 |
买入 |
| 09:46:03 |
9.87 |
1 |
10503 |
买入 |
| 09:46:06 |
9.87 |
1 |
10504 |
买入 |