广晟有色[600259]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
37.8 |
5 |
5 |
集合竞价 |
| 09:15:13 |
37.63 |
50 |
50 |
集合竞价 |
| 09:15:16 |
37.63 |
50 |
50 |
集合竞价 |
| 09:18:10 |
37.8 |
5 |
5 |
集合竞价 |
| 09:18:28 |
37.8 |
12 |
12 |
集合竞价 |
| 09:18:52 |
37.8 |
5 |
5 |
集合竞价 |
| 09:19:22 |
37.8 |
5 |
5 |
集合竞价 |
| 09:19:31 |
37.8 |
5 |
5 |
集合竞价 |
| 09:19:40 |
37.8 |
6 |
6 |
集合竞价 |
| 09:20:01 |
37.8 |
9 |
9 |
集合竞价 |
| 09:20:04 |
37.8 |
10 |
10 |
集合竞价 |
| 09:20:10 |
37.75 |
11 |
11 |
集合竞价 |
| 09:21:01 |
37.69 |
11 |
11 |
集合竞价 |
| 09:21:07 |
37.69 |
11 |
11 |
集合竞价 |
| 09:21:28 |
37.69 |
15 |
15 |
集合竞价 |
| 09:22:19 |
37.69 |
16 |
16 |
集合竞价 |
| 09:22:34 |
37.69 |
16 |
16 |
集合竞价 |
| 09:22:55 |
37.69 |
18 |
18 |
集合竞价 |
| 09:23:07 |
37.69 |
19 |
19 |
集合竞价 |
| 09:23:22 |
37.71 |
20 |
20 |
集合竞价 |
| 09:23:25 |
37.71 |
20 |
20 |
集合竞价 |
| 09:23:55 |
37.71 |
20 |
20 |
集合竞价 |
| 09:24:01 |
37.71 |
20 |
20 |
集合竞价 |
| 09:24:19 |
37.71 |
20 |
20 |
集合竞价 |
| 09:24:28 |
37.63 |
62 |
62 |
集合竞价 |
| 09:24:37 |
37.63 |
62 |
62 |
集合竞价 |
| 09:24:43 |
37.63 |
84 |
84 |
集合竞价 |
| 09:24:49 |
37.63 |
92 |
92 |
集合竞价 |
| 09:24:52 |
37.63 |
115 |
115 |
集合竞价 |
| 09:24:55 |
37.63 |
138 |
138 |
集合竞价 |
| 09:24:58 |
37.63 |
154 |
154 |
集合竞价 |
| 09:25:01 |
37.63 |
154 |
308 |
买入 |
| 09:30:01 |
37.62 |
23 |
331 |
卖出 |
| 09:30:04 |
37.62 |
84 |
415 |
买入 |
| 09:30:07 |
37.62 |
25 |
440 |
买入 |
| 09:30:10 |
37.62 |
22 |
462 |
买入 |
| 09:30:13 |
37.61 |
8 |
470 |
卖出 |
| 09:30:16 |
37.63 |
15 |
485 |
买入 |
| 09:30:19 |
37.68 |
15 |
500 |
买入 |
| 09:30:22 |
37.63 |
21 |
521 |
卖出 |
| 09:30:25 |
37.69 |
2 |
523 |
买入 |
| 09:30:28 |
37.7 |
6 |
529 |
买入 |
| 09:30:31 |
37.65 |
24 |
553 |
卖出 |
| 09:30:34 |
37.69 |
3 |
556 |
买入 |
| 09:30:37 |
37.69 |
6 |
562 |
买入 |
| 09:30:40 |
37.69 |
11 |
573 |
买入 |
| 09:30:43 |
37.71 |
14 |
587 |
买入 |
| 09:30:46 |
37.77 |
6 |
593 |
买入 |
| 09:30:49 |
37.73 |
15 |
608 |
卖出 |
| 09:30:52 |
37.74 |
15 |
623 |
买入 |
| 09:30:55 |
37.77 |
5 |
628 |
买入 |
| 09:30:58 |
37.77 |
10 |
638 |
买入 |
| 09:31:01 |
37.78 |
74 |
712 |
买入 |
| 09:31:04 |
37.8 |
14 |
726 |
买入 |
| 09:31:07 |
37.85 |
10 |
736 |
买入 |
| 09:31:10 |
37.79 |
14 |
750 |
卖出 |
| 09:31:13 |
37.82 |
30 |
780 |
买入 |
| 09:31:16 |
37.82 |
33 |
813 |
买入 |
| 09:31:19 |
37.84 |
9 |
822 |
买入 |
| 09:31:22 |
37.82 |
33 |
855 |
卖出 |
| 09:31:25 |
37.83 |
45 |
900 |
买入 |
| 09:31:28 |
37.82 |
10 |
910 |
卖出 |
| 09:31:31 |
37.82 |
9 |
919 |
卖出 |
| 09:31:34 |
37.83 |
14 |
933 |
买入 |
| 09:31:37 |
37.83 |
14 |
947 |
买入 |
| 09:31:40 |
37.84 |
63 |
1010 |
买入 |
| 09:31:43 |
37.88 |
103 |
1113 |
买入 |
| 09:31:46 |
37.9 |
30 |
1143 |
买入 |
| 09:31:49 |
37.92 |
13 |
1156 |
买入 |
| 09:31:52 |
37.9 |
1 |
1157 |
买入 |
| 09:31:55 |
37.9 |
2 |
1159 |
买入 |
| 09:31:58 |
37.92 |
8 |
1167 |
买入 |
| 09:32:01 |
37.94 |
4 |
1171 |
买入 |
| 09:32:04 |
37.92 |
6 |
1177 |
卖出 |
| 09:32:07 |
37.91 |
5 |
1182 |
卖出 |
| 09:32:10 |
37.9 |
15 |
1197 |
卖出 |
| 09:32:13 |
37.89 |
7 |
1204 |
卖出 |
| 09:32:16 |
37.9 |
12 |
1216 |
买入 |
| 09:32:19 |
37.88 |
7 |
1223 |
卖出 |
| 09:32:22 |
37.89 |
9 |
1232 |
买入 |
| 09:32:28 |
37.89 |
15 |
1247 |
买入 |
| 09:32:31 |
37.89 |
17 |
1264 |
买入 |
| 09:32:34 |
37.89 |
20 |
1284 |
卖出 |
| 09:32:37 |
37.88 |
66 |
1350 |
卖出 |
| 09:32:40 |
37.88 |
4 |
1354 |
买入 |
| 09:32:46 |
37.85 |
9 |
1363 |
卖出 |
| 09:32:49 |
37.88 |
4 |
1367 |
买入 |
| 09:32:52 |
37.85 |
1 |
1368 |
卖出 |
| 09:32:55 |
37.85 |
10 |
1378 |
卖出 |
| 09:32:58 |
37.88 |
7 |
1385 |
买入 |
| 09:33:01 |
37.88 |
8 |
1393 |
买入 |
| 09:33:04 |
37.88 |
2 |
1395 |
买入 |
| 09:33:07 |
37.88 |
5 |
1400 |
买入 |
| 09:33:10 |
37.87 |
9 |
1409 |
卖出 |
| 09:33:13 |
37.88 |
101 |
1510 |
买入 |
| 09:33:16 |
37.89 |
11 |
1521 |
买入 |
| 09:33:19 |
37.88 |
11 |
1532 |
卖出 |
| 09:33:22 |
37.88 |
64 |
1596 |
卖出 |
| 09:33:25 |
37.88 |
1 |
1597 |
买入 |
| 09:33:31 |
37.89 |
47 |
1644 |
买入 |
| 09:33:34 |
37.88 |
4 |
1648 |
卖出 |
| 09:33:37 |
37.88 |
31 |
1679 |
卖出 |
| 09:33:40 |
37.88 |
17 |
1696 |
卖出 |
| 09:33:43 |
37.88 |
42 |
1738 |
卖出 |
| 09:33:46 |
37.86 |
2 |
1740 |
卖出 |
| 09:33:49 |
37.89 |
87 |
1827 |
买入 |
| 09:33:52 |
37.9 |
25 |
1852 |
买入 |
| 09:33:55 |
37.9 |
19 |
1871 |
卖出 |
| 09:33:58 |
37.9 |
4 |
1875 |
卖出 |
| 09:34:01 |
37.88 |
30 |
1905 |
卖出 |
| 09:34:04 |
37.88 |
2 |
1907 |
买入 |
| 09:34:07 |
37.87 |
6 |
1913 |
卖出 |
| 09:34:10 |
37.83 |
34 |
1947 |
卖出 |
| 09:34:13 |
37.84 |
1 |
1948 |
买入 |
| 09:34:16 |
37.83 |
48 |
1996 |
卖出 |
| 09:34:19 |
37.83 |
1 |
1997 |
买入 |
| 09:34:22 |
37.84 |
10 |
2007 |
买入 |
| 09:34:25 |
37.77 |
64 |
2071 |
卖出 |
| 09:34:28 |
37.83 |
51 |
2122 |
买入 |
| 09:34:31 |
37.83 |
31 |
2153 |
卖出 |
| 09:34:34 |
37.84 |
2 |
2155 |
买入 |
| 09:34:40 |
37.84 |
1 |
2156 |
买入 |
| 09:34:44 |
37.85 |
1 |
2157 |
买入 |
| 09:34:46 |
37.87 |
27 |
2184 |
买入 |
| 09:34:49 |
37.87 |
12 |
2196 |
买入 |
| 09:34:52 |
37.88 |
110 |
2306 |
买入 |
| 09:34:55 |
37.88 |
11 |
2317 |
买入 |
| 09:34:58 |
37.88 |
1 |
2318 |
买入 |
| 09:35:01 |
37.88 |
73 |
2391 |
买入 |
| 09:35:04 |
37.88 |
94 |
2485 |
买入 |
| 09:35:07 |
37.89 |
4 |
2489 |
买入 |
| 09:35:10 |
37.92 |
21 |
2510 |
买入 |
| 09:35:16 |
37.93 |
7 |
2517 |
买入 |
| 09:35:19 |
37.93 |
6 |
2523 |
买入 |
| 09:35:22 |
37.93 |
8 |
2531 |
买入 |
| 09:35:25 |
37.94 |
55 |
2586 |
买入 |
| 09:35:28 |
37.92 |
41 |
2627 |
卖出 |
| 09:35:31 |
37.92 |
1 |
2628 |
买入 |
| 09:35:34 |
37.95 |
18 |
2646 |
买入 |
| 09:35:37 |
37.95 |
11 |
2657 |
卖出 |
| 09:35:40 |
37.95 |
1 |
2658 |
买入 |
| 09:35:43 |
37.95 |
9 |
2667 |
买入 |
| 09:35:46 |
37.95 |
3 |
2670 |
卖出 |
| 09:35:49 |
37.95 |
14 |
2684 |
卖出 |
| 09:35:52 |
37.95 |
17 |
2701 |
卖出 |
| 09:35:55 |
37.95 |
5 |
2706 |
卖出 |
| 09:35:58 |
37.96 |
5 |
2711 |
买入 |
| 09:36:01 |
37.95 |
26 |
2737 |
卖出 |
| 09:36:04 |
37.95 |
13 |
2750 |
卖出 |
| 09:36:07 |
37.96 |
40 |
2790 |
买入 |
| 09:36:10 |
37.95 |
10 |
2800 |
卖出 |
| 09:36:13 |
37.96 |
27 |
2827 |
卖出 |
| 09:36:16 |
37.95 |
13 |
2840 |
卖出 |
| 09:36:19 |
37.92 |
12 |
2852 |
卖出 |
| 09:36:22 |
37.94 |
19 |
2871 |
买入 |
| 09:36:25 |
37.94 |
12 |
2883 |
买入 |
| 09:36:28 |
37.92 |
5 |
2888 |
卖出 |
| 09:36:34 |
37.92 |
6 |
2894 |
买入 |
| 09:36:37 |
37.94 |
2 |
2896 |
买入 |
| 09:36:40 |
37.92 |
4 |
2900 |
卖出 |
| 09:36:43 |
37.93 |
1 |
2901 |
买入 |
| 09:36:46 |
37.92 |
30 |
2931 |
卖出 |
| 09:36:49 |
37.94 |
23 |
2954 |
买入 |
| 09:36:52 |
37.9 |
8 |
2962 |
卖出 |
| 09:36:55 |
37.94 |
3 |
2965 |
买入 |
| 09:36:58 |
37.94 |
3 |
2968 |
买入 |
| 09:37:07 |
37.94 |
7 |
2975 |
买入 |
| 09:37:10 |
37.93 |
4 |
2979 |
卖出 |
| 09:37:19 |
37.94 |
12 |
2991 |
买入 |
| 09:37:22 |
37.93 |
28 |
3019 |
卖出 |
| 09:37:25 |
37.95 |
176 |
3195 |
买入 |
| 09:37:28 |
37.97 |
73 |
3268 |
买入 |
| 09:37:31 |
37.97 |
19 |
3287 |
买入 |
| 09:37:34 |
37.96 |
1 |
3288 |
卖出 |
| 09:37:37 |
37.96 |
18 |
3306 |
买入 |
| 09:37:40 |
37.96 |
13 |
3319 |
卖出 |
| 09:37:43 |
37.97 |
17 |
3336 |
买入 |
| 09:37:46 |
37.96 |
23 |
3359 |
卖出 |
| 09:37:49 |
37.96 |
4 |
3363 |
卖出 |
| 09:37:52 |
37.96 |
5 |
3368 |
买入 |
| 09:37:55 |
37.97 |
54 |
3422 |
买入 |
| 09:37:58 |
37.96 |
4 |
3426 |
买入 |
| 09:38:01 |
37.96 |
9 |
3435 |
买入 |
| 09:38:04 |
37.96 |
3 |
3438 |
买入 |
| 09:38:07 |
37.94 |
15 |
3453 |
卖出 |
| 09:38:13 |
37.96 |
22 |
3475 |
卖出 |
| 09:38:16 |
37.98 |
6 |
3481 |
买入 |
| 09:38:22 |
37.97 |
1 |
3482 |
卖出 |
| 09:38:25 |
37.97 |
15 |
3497 |
买入 |
| 09:38:28 |
37.98 |
7 |
3504 |
买入 |
| 09:38:31 |
37.97 |
4 |
3508 |
卖出 |
| 09:38:34 |
37.98 |
3 |
3511 |
买入 |
| 09:38:37 |
37.98 |
22 |
3533 |
买入 |
| 09:38:40 |
37.98 |
5 |
3538 |
卖出 |
| 09:38:43 |
38.03 |
265 |
3803 |
买入 |
| 09:38:46 |
38.03 |
29 |
3832 |
买入 |
| 09:38:49 |
38.05 |
1 |
3833 |
买入 |
| 09:38:52 |
38.03 |
3 |
3836 |
卖出 |
| 09:38:55 |
38.1 |
18 |
3854 |
买入 |
| 09:38:58 |
38.1 |
2 |
3856 |
卖出 |
| 09:39:01 |
38.11 |
120 |
3976 |
买入 |
| 09:39:04 |
38.11 |
12 |
3988 |
卖出 |
| 09:39:07 |
38.09 |
97 |
4085 |
卖出 |
| 09:39:10 |
38.11 |
316 |
4401 |
买入 |
| 09:39:13 |
38.11 |
7 |
4408 |
买入 |
| 09:39:16 |
38.11 |
2 |
4410 |
买入 |
| 09:39:19 |
38.11 |
18 |
4428 |
买入 |
| 09:39:22 |
38.13 |
33 |
4461 |
买入 |
| 09:39:25 |
38.14 |
8 |
4469 |
买入 |
| 09:39:28 |
38.14 |
14 |
4483 |
买入 |
| 09:39:31 |
38.14 |
21 |
4504 |
买入 |
| 09:39:34 |
38.14 |
3 |
4507 |
买入 |
| 09:39:37 |
38.14 |
36 |
4543 |
买入 |
| 09:39:40 |
38.1 |
44 |
4587 |
卖出 |
| 09:39:43 |
38.15 |
130 |
4717 |
买入 |
| 09:39:46 |
38.12 |
5 |
4722 |
卖出 |
| 09:39:49 |
38.1 |
6 |
4728 |
卖出 |
| 09:39:52 |
38.12 |
5 |
4733 |
买入 |
| 09:39:55 |
38.08 |
33 |
4766 |
卖出 |
| 09:39:58 |
38.11 |
5 |
4771 |
买入 |
| 09:40:01 |
38.11 |
1 |
4772 |
买入 |
| 09:40:04 |
38.09 |
15 |
4787 |
卖出 |
| 09:40:07 |
38.09 |
105 |
4892 |
卖出 |
| 09:40:10 |
38.08 |
6 |
4898 |
卖出 |
| 09:40:13 |
38.07 |
18 |
4916 |
卖出 |
| 09:40:16 |
38.07 |
18 |
4934 |
买入 |
| 09:40:19 |
38.06 |
15 |
4949 |
卖出 |
| 09:40:22 |
38.06 |
5 |
4954 |
买入 |
| 09:40:25 |
38.06 |
9 |
4963 |
买入 |
| 09:40:28 |
38.05 |
23 |
4986 |
卖出 |
| 09:40:31 |
38.05 |
46 |
5032 |
买入 |
| 09:40:37 |
38.05 |
44 |
5076 |
买入 |
| 09:40:40 |
38.03 |
10 |
5086 |
卖出 |
| 09:40:46 |
38.05 |
10 |
5096 |
买入 |
| 09:40:49 |
38.05 |
13 |
5109 |
买入 |
| 09:40:52 |
38.05 |
56 |
5165 |
买入 |
| 09:40:55 |
38.05 |
6 |
5171 |
买入 |
| 09:41:01 |
38.01 |
8 |
5179 |
卖出 |
| 09:41:04 |
38.05 |
8 |
5187 |
买入 |
| 09:41:07 |
38.05 |
8 |
5195 |
卖出 |
| 09:41:10 |
38 |
27 |
5222 |
卖出 |
| 09:41:13 |
38 |
2 |
5224 |
卖出 |
| 09:41:19 |
38.05 |
30 |
5254 |
买入 |
| 09:41:25 |
37.97 |
171 |
5425 |
卖出 |
| 09:41:28 |
37.96 |
55 |
5480 |
卖出 |
| 09:41:31 |
37.97 |
10 |
5490 |
买入 |
| 09:41:40 |
37.97 |
9 |
5499 |
买入 |
| 09:41:43 |
37.94 |
10 |
5509 |
卖出 |
| 09:41:46 |
37.94 |
2 |
5511 |
卖出 |
| 09:41:49 |
37.97 |
1 |
5512 |
买入 |
| 09:41:55 |
37.97 |
7 |
5519 |
买入 |
| 09:42:01 |
37.97 |
30 |
5549 |
买入 |
| 09:42:04 |
38 |
91 |
5640 |
买入 |
| 09:42:07 |
38 |
2 |
5642 |
买入 |
| 09:42:10 |
38 |
2 |
5644 |
买入 |
| 09:42:13 |
38 |
26 |
5670 |
买入 |
| 09:42:22 |
38 |
18 |
5688 |
买入 |
| 09:42:25 |
38 |
10 |
5698 |
买入 |
| 09:42:31 |
38 |
2 |
5700 |
买入 |
| 09:42:34 |
38 |
16 |
5716 |
买入 |
| 09:42:37 |
38 |
16 |
5732 |
卖出 |
| 09:42:40 |
38.05 |
3 |
5735 |
买入 |
| 09:42:43 |
38.05 |
2 |
5737 |
买入 |
| 09:42:49 |
38.05 |
1 |
5738 |
买入 |
| 09:42:52 |
38 |
5 |
5743 |
卖出 |
| 09:42:55 |
37.99 |
14 |
5757 |
卖出 |
| 09:42:58 |
37.99 |
24 |
5781 |
买入 |
| 09:43:04 |
38 |
4 |
5785 |
买入 |
| 09:43:10 |
37.98 |
16 |
5801 |
卖出 |
| 09:43:13 |
38.04 |
16 |
5817 |
买入 |
| 09:43:19 |
38.03 |
4 |
5821 |
买入 |
| 09:43:28 |
37.99 |
1 |
5822 |
卖出 |
| 09:43:31 |
38.02 |
2 |
5824 |
买入 |
| 09:43:34 |
38.03 |
3 |
5827 |
买入 |
| 09:43:40 |
38.03 |
6 |
5833 |
买入 |
| 09:43:43 |
38.03 |
1 |
5834 |
卖出 |
| 09:43:46 |
38.03 |
11 |
5845 |
卖出 |
| 09:43:49 |
38.03 |
32 |
5877 |
卖出 |
| 09:43:52 |
38.03 |
9 |
5886 |
卖出 |
| 09:43:55 |
38.02 |
19 |
5905 |
卖出 |
| 09:43:58 |
38.03 |
14 |
5919 |
买入 |
| 09:44:01 |
38.02 |
25 |
5944 |
卖出 |
| 09:44:04 |
37.99 |
7 |
5951 |
卖出 |
| 09:44:07 |
37.99 |
15 |
5966 |
卖出 |
| 09:44:10 |
38 |
3 |
5969 |
卖出 |
| 09:44:13 |
38 |
108 |
6077 |
卖出 |
| 09:44:16 |
38 |
7 |
6084 |
卖出 |
| 09:44:19 |
38 |
3 |
6087 |
买入 |
| 09:44:22 |
38 |
6 |
6093 |
买入 |
| 09:44:25 |
37.98 |
6 |
6099 |
卖出 |
| 09:44:28 |
38 |
28 |
6127 |
买入 |
| 09:44:31 |
37.99 |
1 |
6128 |
卖出 |
| 09:44:34 |
37.99 |
8 |
6136 |
卖出 |
| 09:44:37 |
37.98 |
5 |
6141 |
卖出 |
| 09:44:46 |
37.97 |
4 |
6145 |
卖出 |
| 09:44:52 |
37.98 |
13 |
6158 |
卖出 |
| 09:44:55 |
38 |
31 |
6189 |
买入 |
| 09:44:58 |
38 |
6 |
6195 |
买入 |
| 09:45:04 |
37.96 |
42 |
6237 |
卖出 |
| 09:45:07 |
37.95 |
8 |
6245 |
卖出 |