金瑞矿业[600714]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.57 |
1 |
1 |
集合竞价 |
| 09:24:57 |
8.61 |
3 |
3 |
集合竞价 |
| 09:25:00 |
8.61 |
6 |
6 |
集合竞价 |
| 09:25:03 |
8.61 |
6 |
12 |
买入 |
| 09:30:03 |
8.58 |
19 |
31 |
卖出 |
| 09:30:06 |
8.58 |
4 |
35 |
卖出 |
| 09:30:09 |
8.58 |
19 |
54 |
卖出 |
| 09:30:12 |
8.6 |
5 |
59 |
买入 |
| 09:30:15 |
8.61 |
3 |
62 |
买入 |
| 09:30:18 |
8.61 |
2 |
64 |
卖出 |
| 09:30:21 |
8.62 |
6 |
70 |
买入 |
| 09:30:24 |
8.61 |
4 |
74 |
卖出 |
| 09:30:27 |
8.6 |
11 |
85 |
卖出 |
| 09:30:30 |
8.61 |
22 |
107 |
买入 |
| 09:30:33 |
8.6 |
16 |
123 |
卖出 |
| 09:30:39 |
8.6 |
2 |
125 |
卖出 |
| 09:30:42 |
8.61 |
60 |
185 |
买入 |
| 09:30:45 |
8.6 |
3 |
188 |
卖出 |
| 09:30:48 |
8.61 |
2 |
190 |
买入 |
| 09:30:51 |
8.61 |
4 |
194 |
买入 |
| 09:31:09 |
8.6 |
30 |
224 |
卖出 |
| 09:31:12 |
8.6 |
16 |
240 |
买入 |
| 09:31:15 |
8.61 |
31 |
271 |
买入 |
| 09:31:21 |
8.61 |
1 |
272 |
卖出 |
| 09:31:27 |
8.61 |
1 |
273 |
买入 |
| 09:31:48 |
8.6 |
3 |
276 |
买入 |
| 09:31:51 |
8.61 |
3 |
279 |
买入 |
| 09:32:03 |
8.62 |
1 |
280 |
买入 |
| 09:32:09 |
8.63 |
5 |
285 |
卖出 |
| 09:32:15 |
8.63 |
6 |
291 |
卖出 |
| 09:32:36 |
8.64 |
4 |
295 |
买入 |
| 09:32:48 |
8.62 |
5 |
300 |
卖出 |
| 09:33:06 |
8.62 |
1 |
301 |
卖出 |
| 09:33:12 |
8.62 |
19 |
320 |
卖出 |
| 09:33:15 |
8.62 |
7 |
327 |
卖出 |
| 09:33:27 |
8.62 |
10 |
337 |
卖出 |
| 09:33:30 |
8.62 |
3 |
340 |
卖出 |
| 09:33:33 |
8.62 |
1 |
341 |
卖出 |
| 09:33:39 |
8.62 |
9 |
350 |
卖出 |
| 09:33:51 |
8.62 |
1 |
351 |
卖出 |
| 09:34:00 |
8.61 |
3 |
354 |
卖出 |
| 09:34:03 |
8.63 |
1 |
355 |
买入 |
| 09:34:06 |
8.63 |
1 |
356 |
买入 |
| 09:34:27 |
8.63 |
1 |
357 |
买入 |
| 09:34:30 |
8.62 |
3 |
360 |
卖出 |
| 09:34:36 |
8.62 |
3 |
363 |
卖出 |
| 09:35:00 |
8.62 |
1 |
364 |
卖出 |
| 09:35:03 |
8.6 |
3 |
367 |
卖出 |
| 09:35:18 |
8.63 |
74 |
441 |
买入 |
| 09:35:21 |
8.63 |
2 |
443 |
买入 |
| 09:35:24 |
8.63 |
26 |
469 |
买入 |
| 09:35:27 |
8.63 |
4 |
473 |
买入 |
| 09:35:30 |
8.64 |
1 |
474 |
买入 |
| 09:35:48 |
8.64 |
9 |
483 |
买入 |
| 09:36:06 |
8.65 |
2 |
485 |
买入 |
| 09:36:12 |
8.64 |
1 |
486 |
卖出 |
| 09:36:18 |
8.65 |
10 |
496 |
买入 |
| 09:36:27 |
8.64 |
11 |
507 |
卖出 |
| 09:36:30 |
8.64 |
2 |
509 |
卖出 |
| 09:36:33 |
8.64 |
9 |
518 |
卖出 |
| 09:36:36 |
8.64 |
5 |
523 |
卖出 |
| 09:36:54 |
8.64 |
3 |
526 |
买入 |
| 09:37:00 |
8.64 |
3 |
529 |
买入 |
| 09:37:09 |
8.63 |
8 |
537 |
卖出 |
| 09:37:12 |
8.63 |
7 |
544 |
买入 |
| 09:37:18 |
8.63 |
62 |
606 |
卖出 |
| 09:37:21 |
8.64 |
89 |
695 |
买入 |
| 09:37:24 |
8.64 |
16 |
711 |
买入 |
| 09:37:45 |
8.65 |
1 |
712 |
买入 |
| 09:38:00 |
8.64 |
1 |
713 |
卖出 |
| 09:38:15 |
8.65 |
17 |
730 |
买入 |
| 09:38:18 |
8.65 |
2 |
732 |
买入 |
| 09:38:30 |
8.66 |
2 |
734 |
买入 |
| 09:38:39 |
8.66 |
1 |
735 |
买入 |
| 09:38:42 |
8.66 |
60 |
795 |
买入 |
| 09:38:48 |
8.66 |
1 |
796 |
买入 |
| 09:39:00 |
8.66 |
49 |
845 |
买入 |
| 09:39:03 |
8.66 |
9 |
854 |
卖出 |
| 09:39:06 |
8.66 |
15 |
869 |
卖出 |
| 09:39:09 |
8.66 |
6 |
875 |
买入 |
| 09:39:12 |
8.66 |
1 |
876 |
买入 |
| 09:39:15 |
8.66 |
20 |
896 |
买入 |
| 09:39:27 |
8.67 |
2 |
898 |
买入 |
| 09:39:33 |
8.65 |
55 |
953 |
卖出 |
| 09:39:48 |
8.66 |
1 |
954 |
买入 |
| 09:39:54 |
8.65 |
227 |
1181 |
卖出 |
| 09:40:03 |
8.65 |
3 |
1184 |
卖出 |
| 09:40:06 |
8.65 |
32 |
1216 |
卖出 |
| 09:40:12 |
8.65 |
6 |
1222 |
卖出 |
| 09:40:15 |
8.65 |
206 |
1428 |
卖出 |
| 09:40:18 |
8.65 |
1 |
1429 |
买入 |
| 09:40:36 |
8.64 |
13 |
1442 |
卖出 |
| 09:40:39 |
8.64 |
3 |
1445 |
卖出 |
| 09:40:54 |
8.64 |
3 |
1448 |
卖出 |
| 09:41:06 |
8.64 |
17 |
1465 |
卖出 |
| 09:41:09 |
8.64 |
1 |
1466 |
卖出 |
| 09:41:15 |
8.64 |
2 |
1468 |
卖出 |
| 09:41:18 |
8.64 |
5 |
1473 |
卖出 |
| 09:41:24 |
8.64 |
22 |
1495 |
卖出 |
| 09:41:36 |
8.63 |
3 |
1498 |
卖出 |
| 09:41:45 |
8.64 |
3 |
1501 |
买入 |
| 09:42:09 |
8.64 |
3 |
1504 |
买入 |
| 09:42:12 |
8.63 |
3 |
1507 |
卖出 |
| 09:42:21 |
8.63 |
30 |
1537 |
卖出 |
| 09:42:42 |
8.63 |
3 |
1540 |
卖出 |
| 09:42:51 |
8.63 |
4 |
1544 |
卖出 |
| 09:42:54 |
8.63 |
1 |
1545 |
买入 |
| 09:43:00 |
8.63 |
10 |
1555 |
买入 |
| 09:43:09 |
8.63 |
1 |
1556 |
买入 |
| 09:43:12 |
8.62 |
3 |
1559 |
卖出 |
| 09:43:24 |
8.63 |
65 |
1624 |
买入 |
| 09:43:57 |
8.63 |
4 |
1628 |
卖出 |
| 09:44:06 |
8.63 |
3 |
1631 |
卖出 |
| 09:44:18 |
8.63 |
33 |
1664 |
卖出 |
| 09:44:21 |
8.63 |
9 |
1673 |
卖出 |
| 09:44:33 |
8.63 |
1 |
1674 |
买入 |
| 09:44:48 |
8.63 |
9 |
1683 |
买入 |
| 09:44:54 |
8.63 |
4 |
1687 |
买入 |
| 09:45:00 |
8.63 |
20 |
1707 |
买入 |
| 09:45:09 |
8.63 |
35 |
1742 |
买入 |
| 09:45:15 |
8.62 |
23 |
1765 |
卖出 |
| 09:45:30 |
8.63 |
9 |
1774 |
买入 |
| 09:45:39 |
8.63 |
1 |
1775 |
卖出 |
| 09:45:57 |
8.63 |
26 |
1801 |
卖出 |
| 09:46:00 |
8.63 |
1 |
1802 |
卖出 |
| 09:46:06 |
8.63 |
1 |
1803 |
买入 |
| 09:46:12 |
8.62 |
1 |
1804 |
卖出 |
| 09:46:24 |
8.63 |
1 |
1805 |
买入 |
| 09:46:39 |
8.62 |
10 |
1815 |
卖出 |
| 09:46:57 |
8.63 |
2 |
1817 |
买入 |
| 09:47:09 |
8.63 |
1 |
1818 |
买入 |
| 09:47:12 |
8.62 |
3 |
1821 |
卖出 |
| 09:47:21 |
8.63 |
2 |
1823 |
买入 |
| 09:47:33 |
8.63 |
1 |
1824 |
买入 |
| 09:47:39 |
8.62 |
3 |
1827 |
卖出 |
| 09:47:42 |
8.62 |
39 |
1866 |
卖出 |
| 09:47:45 |
8.61 |
29 |
1895 |
卖出 |
| 09:48:06 |
8.61 |
42 |
1937 |
卖出 |
| 09:48:12 |
8.6 |
3 |
1940 |
卖出 |
| 09:48:15 |
8.61 |
12 |
1952 |
买入 |
| 09:48:21 |
8.61 |
5 |
1957 |
卖出 |
| 09:48:24 |
8.61 |
15 |
1972 |
买入 |
| 09:48:30 |
8.61 |
13 |
1985 |
卖出 |
| 09:48:33 |
8.61 |
1 |
1986 |
买入 |
| 09:48:36 |
8.61 |
1 |
1987 |
买入 |
| 09:48:48 |
8.61 |
8 |
1995 |
买入 |
| 09:49:12 |
8.62 |
24 |
2019 |
买入 |
| 09:49:48 |
8.62 |
1 |
2020 |
买入 |
| 09:50:06 |
8.62 |
1 |
2021 |
买入 |
| 09:50:09 |
8.62 |
4 |
2025 |
买入 |
| 09:50:21 |
8.62 |
19 |
2044 |
买入 |
| 09:50:48 |
8.62 |
30 |
2074 |
卖出 |
| 09:50:54 |
8.62 |
7 |
2081 |
卖出 |
| 09:51:06 |
8.62 |
30 |
2111 |
买入 |
| 09:51:27 |
8.62 |
1 |
2112 |
买入 |
| 09:51:39 |
8.62 |
1 |
2113 |
买入 |
| 09:52:00 |
8.61 |
3 |
2116 |
卖出 |
| 09:52:12 |
8.62 |
1 |
2117 |
买入 |
| 09:52:24 |
8.62 |
1 |
2118 |
买入 |
| 09:52:30 |
8.61 |
3 |
2121 |
卖出 |
| 09:52:45 |
8.62 |
2 |
2123 |
买入 |
| 09:52:48 |
8.62 |
13 |
2136 |
买入 |
| 09:52:51 |
8.62 |
78 |
2214 |
买入 |
| 09:53:06 |
8.63 |
1 |
2215 |
买入 |
| 09:53:12 |
8.61 |
25 |
2240 |
卖出 |
| 09:53:18 |
8.63 |
1 |
2241 |
买入 |
| 09:53:27 |
8.61 |
2 |
2243 |
卖出 |
| 09:53:30 |
8.61 |
4 |
2247 |
卖出 |
| 09:53:36 |
8.62 |
1 |
2248 |
买入 |
| 09:53:48 |
8.62 |
20 |
2268 |
买入 |
| 09:53:54 |
8.62 |
1 |
2269 |
买入 |
| 09:54:06 |
8.62 |
1 |
2270 |
买入 |
| 09:54:21 |
8.62 |
1 |
2271 |
买入 |
| 09:54:48 |
8.62 |
1 |
2272 |
买入 |
| 09:54:54 |
8.62 |
1 |
2273 |
买入 |
| 09:55:00 |
8.62 |
20 |
2293 |
买入 |
| 09:55:06 |
8.62 |
4 |
2297 |
买入 |
| 09:55:15 |
8.61 |
22 |
2319 |
卖出 |
| 09:55:18 |
8.61 |
1 |
2320 |
卖出 |
| 09:55:33 |
8.62 |
2 |
2322 |
买入 |
| 09:55:36 |
8.61 |
3 |
2325 |
卖出 |
| 09:55:39 |
8.62 |
1 |
2326 |
买入 |
| 09:56:06 |
8.61 |
3 |
2329 |
卖出 |
| 09:56:15 |
8.61 |
9 |
2338 |
卖出 |
| 09:56:24 |
8.61 |
2 |
2340 |
卖出 |
| 09:56:27 |
8.61 |
5 |
2345 |
卖出 |
| 09:56:39 |
8.62 |
10 |
2355 |
买入 |
| 09:56:42 |
8.61 |
4 |
2359 |
卖出 |
| 09:57:12 |
8.61 |
4 |
2363 |
卖出 |
| 09:57:15 |
8.62 |
1 |
2364 |
买入 |
| 09:57:36 |
8.62 |
1 |
2365 |
买入 |
| 09:57:42 |
8.61 |
3 |
2368 |
卖出 |
| 09:57:51 |
8.62 |
22 |
2390 |
买入 |
| 09:57:54 |
8.62 |
3 |
2393 |
买入 |
| 09:57:57 |
8.62 |
5 |
2398 |
买入 |
| 09:58:06 |
8.62 |
1 |
2399 |
买入 |
| 09:58:24 |
8.62 |
21 |
2420 |
买入 |
| 09:58:27 |
8.62 |
3 |
2423 |
买入 |
| 09:58:42 |
8.62 |
20 |
2443 |
买入 |
| 09:58:48 |
8.62 |
8 |
2451 |
买入 |
| 09:58:51 |
8.61 |
1 |
2452 |
卖出 |
| 09:59:00 |
8.62 |
1 |
2453 |
买入 |
| 09:59:03 |
8.63 |
1 |
2454 |
买入 |
| 09:59:06 |
8.62 |
11 |
2465 |
卖出 |
| 09:59:21 |
8.63 |
20 |
2485 |
买入 |
| 09:59:36 |
8.62 |
3 |
2488 |
卖出 |
| 09:59:39 |
8.63 |
20 |
2508 |
买入 |
| 10:00:00 |
8.63 |
8 |
2516 |
买入 |
| 10:00:03 |
8.63 |
3 |
2519 |
卖出 |
| 10:00:06 |
8.63 |
4 |
2523 |
卖出 |
| 10:00:27 |
8.64 |
3 |
2526 |
买入 |
| 10:00:30 |
8.64 |
20 |
2546 |
买入 |
| 10:01:03 |
8.64 |
20 |
2566 |
买入 |
| 10:01:09 |
8.64 |
13 |
2579 |
买入 |
| 10:01:12 |
8.64 |
1 |
2580 |
买入 |
| 10:01:15 |
8.64 |
1 |
2581 |
卖出 |
| 10:01:27 |
8.65 |
20 |
2601 |
买入 |
| 10:02:03 |
8.64 |
3 |
2604 |
卖出 |
| 10:02:15 |
8.64 |
17 |
2621 |
卖出 |
| 10:02:18 |
8.63 |
10 |
2631 |
卖出 |
| 10:02:36 |
8.65 |
1 |
2632 |
买入 |
| 10:02:45 |
8.65 |
1 |
2633 |
买入 |
| 10:03:06 |
8.64 |
4 |
2637 |
买入 |
| 10:03:15 |
8.64 |
16 |
2653 |
卖出 |
| 10:03:36 |
8.65 |
1 |
2654 |
买入 |
| 10:03:39 |
8.65 |
20 |
2674 |
买入 |
| 10:03:45 |
8.65 |
1 |
2675 |
买入 |
| 10:04:06 |
8.65 |
1 |
2676 |
买入 |
| 10:04:09 |
8.65 |
3 |
2679 |
买入 |
| 10:04:12 |
8.65 |
20 |
2699 |
买入 |
| 10:04:15 |
8.65 |
5 |
2704 |
买入 |
| 10:04:36 |
8.65 |
1 |
2705 |
买入 |
| 10:04:39 |
8.65 |
20 |
2725 |
买入 |
| 10:04:42 |
8.65 |
1 |
2726 |
买入 |
| 10:04:57 |
8.64 |
11 |
2737 |
卖出 |
| 10:05:00 |
8.65 |
11 |
2748 |
买入 |
| 10:05:03 |
8.65 |
13 |
2761 |
买入 |
| 10:05:06 |
8.65 |
2 |
2763 |
买入 |
| 10:05:24 |
8.65 |
20 |
2783 |
买入 |
| 10:05:27 |
8.65 |
1 |
2784 |
买入 |
| 10:05:36 |
8.65 |
1 |
2785 |
买入 |
| 10:05:45 |
8.65 |
124 |
2909 |
买入 |
| 10:05:48 |
8.65 |
2 |
2911 |
买入 |
| 10:05:54 |
8.65 |
1 |
2912 |
买入 |
| 10:05:57 |
8.65 |
20 |
2932 |
买入 |
| 10:06:06 |
8.65 |
1 |
2933 |
买入 |
| 10:06:27 |
8.65 |
1 |
2934 |
买入 |
| 10:06:36 |
8.65 |
1 |
2935 |
买入 |
| 10:06:57 |
8.65 |
1 |
2936 |
买入 |
| 10:07:00 |
8.65 |
20 |
2956 |
买入 |
| 10:07:06 |
8.65 |
1 |
2957 |
买入 |
| 10:07:27 |
8.65 |
1 |
2958 |
买入 |
| 10:07:30 |
8.65 |
3 |
2961 |
买入 |
| 10:07:33 |
8.65 |
38 |
2999 |
买入 |
| 10:07:36 |
8.65 |
41 |
3040 |
买入 |
| 10:07:45 |
8.66 |
1 |
3041 |
买入 |
| 10:07:48 |
8.66 |
2 |
3043 |
买入 |
| 10:07:54 |
8.66 |
1 |
3044 |
买入 |
| 10:08:15 |
8.66 |
1 |
3045 |
买入 |
| 10:08:24 |
8.66 |
1 |
3046 |
买入 |
| 10:08:27 |
8.66 |
21 |
3067 |
买入 |
| 10:08:33 |
8.65 |
7 |
3074 |
卖出 |
| 10:08:45 |
8.66 |
11 |
3085 |
买入 |
| 10:08:57 |
8.66 |
1 |
3086 |
买入 |
| 10:09:03 |
8.66 |
1 |
3087 |
买入 |
| 10:09:15 |
8.66 |
1 |
3088 |
买入 |
| 10:09:27 |
8.66 |
1 |
3089 |
买入 |
| 10:09:45 |
8.66 |
1 |
3090 |
买入 |
| 10:09:48 |
8.66 |
1 |
3091 |
买入 |
| 10:09:57 |
8.66 |
1 |
3092 |
买入 |
| 10:10:00 |
8.65 |
36 |
3128 |
卖出 |
| 10:10:12 |
8.64 |
3 |
3131 |
卖出 |
| 10:10:15 |
8.65 |
6 |
3137 |
买入 |
| 10:10:24 |
8.65 |
1 |
3138 |
买入 |
| 10:10:27 |
8.63 |
7 |
3145 |
卖出 |
| 10:10:42 |
8.64 |
3 |
3148 |
卖出 |
| 10:10:45 |
8.64 |
18 |
3166 |
卖出 |
| 10:10:57 |
8.64 |
1 |
3167 |
买入 |
| 10:11:03 |
8.64 |
1 |
3168 |
买入 |
| 10:11:12 |
8.64 |
20 |
3188 |
买入 |
| 10:11:15 |
8.64 |
1 |
3189 |
买入 |
| 10:11:36 |
8.64 |
1 |
3190 |
买入 |
| 10:11:39 |
8.64 |
20 |
3210 |
买入 |
| 10:11:45 |
8.64 |
1 |
3211 |
买入 |
| 10:11:54 |
8.64 |
1 |
3212 |
买入 |
| 10:12:06 |
8.64 |
1 |
3213 |
买入 |
| 10:12:15 |
8.64 |
6 |
3219 |
买入 |
| 10:12:36 |
8.64 |
1 |
3220 |
买入 |
| 10:12:45 |
8.64 |
1 |
3221 |
买入 |
| 10:13:06 |
8.64 |
3 |
3224 |
买入 |
| 10:13:15 |
8.64 |
1 |
3225 |
买入 |
| 10:13:36 |
8.64 |
1 |
3226 |
买入 |
| 10:13:45 |
8.64 |
1 |
3227 |
买入 |
| 10:14:06 |
8.64 |
21 |
3248 |
买入 |
| 10:14:15 |
8.64 |
1 |
3249 |
买入 |
| 10:14:36 |
8.64 |
1 |
3250 |
买入 |
| 10:14:54 |
8.64 |
1 |
3251 |
买入 |
| 10:15:03 |
8.64 |
1 |
3252 |
买入 |
| 10:15:06 |
8.64 |
1 |
3253 |
买入 |
| 10:15:09 |
8.64 |
1 |
3254 |
买入 |