紫金矿业[601899]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
12.5 |
1844 |
1844 |
集合竞价 |
| 09:15:05 |
12.5 |
2110 |
2110 |
集合竞价 |
| 09:15:08 |
12.5 |
3699 |
3699 |
集合竞价 |
| 09:15:11 |
12.5 |
3984 |
3984 |
集合竞价 |
| 09:15:14 |
12.5 |
4052 |
4052 |
集合竞价 |
| 09:15:17 |
12.5 |
4062 |
4062 |
集合竞价 |
| 09:15:20 |
12.5 |
4094 |
4094 |
集合竞价 |
| 09:15:23 |
12.5 |
4094 |
4094 |
集合竞价 |
| 09:15:26 |
12.5 |
4133 |
4133 |
集合竞价 |
| 09:15:35 |
12.5 |
4263 |
4263 |
集合竞价 |
| 09:15:38 |
12.5 |
4283 |
4283 |
集合竞价 |
| 09:15:44 |
12.5 |
4330 |
4330 |
集合竞价 |
| 09:15:50 |
12.5 |
4340 |
4340 |
集合竞价 |
| 09:15:53 |
12.5 |
4334 |
4334 |
集合竞价 |
| 09:15:56 |
12.5 |
4345 |
4345 |
集合竞价 |
| 09:15:59 |
12.5 |
4338 |
4338 |
集合竞价 |
| 09:16:05 |
12.5 |
4349 |
4349 |
集合竞价 |
| 09:16:08 |
12.5 |
4359 |
4359 |
集合竞价 |
| 09:16:14 |
12.5 |
4382 |
4382 |
集合竞价 |
| 09:16:17 |
12.5 |
4382 |
4382 |
集合竞价 |
| 09:16:20 |
12.5 |
4379 |
4379 |
集合竞价 |
| 09:16:23 |
12.5 |
4359 |
4359 |
集合竞价 |
| 09:16:26 |
12.5 |
4389 |
4389 |
集合竞价 |
| 09:16:29 |
12.5 |
4412 |
4412 |
集合竞价 |
| 09:16:32 |
12.5 |
4420 |
4420 |
集合竞价 |
| 09:16:38 |
12.5 |
4430 |
4430 |
集合竞价 |
| 09:16:44 |
12.5 |
4588 |
4588 |
集合竞价 |
| 09:16:56 |
12.5 |
4665 |
4665 |
集合竞价 |
| 09:16:59 |
12.5 |
4675 |
4675 |
集合竞价 |
| 09:17:02 |
12.5 |
4705 |
4705 |
集合竞价 |
| 09:17:05 |
12.5 |
4720 |
4720 |
集合竞价 |
| 09:17:08 |
12.5 |
4811 |
4811 |
集合竞价 |
| 09:17:11 |
12.5 |
4801 |
4801 |
集合竞价 |
| 09:17:14 |
12.5 |
4812 |
4812 |
集合竞价 |
| 09:17:17 |
12.5 |
4866 |
4866 |
集合竞价 |
| 09:17:20 |
12.5 |
4905 |
4905 |
集合竞价 |
| 09:17:23 |
12.5 |
4902 |
4902 |
集合竞价 |
| 09:17:26 |
12.5 |
4904 |
4904 |
集合竞价 |
| 09:17:29 |
12.5 |
4904 |
4904 |
集合竞价 |
| 09:17:32 |
12.5 |
5004 |
5004 |
集合竞价 |
| 09:17:35 |
12.5 |
5028 |
5028 |
集合竞价 |
| 09:17:38 |
12.5 |
5038 |
5038 |
集合竞价 |
| 09:17:41 |
12.5 |
5053 |
5053 |
集合竞价 |
| 09:17:47 |
12.5 |
5055 |
5055 |
集合竞价 |
| 09:17:50 |
12.5 |
5219 |
5219 |
集合竞价 |
| 09:17:53 |
12.5 |
5232 |
5232 |
集合竞价 |
| 09:17:56 |
12.5 |
5242 |
5242 |
集合竞价 |
| 09:18:02 |
12.5 |
5363 |
5363 |
集合竞价 |
| 09:18:05 |
12.5 |
5370 |
5370 |
集合竞价 |
| 09:18:08 |
12.5 |
5370 |
5370 |
集合竞价 |
| 09:18:14 |
12.5 |
5370 |
5370 |
集合竞价 |
| 09:18:17 |
12.5 |
5440 |
5440 |
集合竞价 |
| 09:18:20 |
12.5 |
5449 |
5449 |
集合竞价 |
| 09:18:23 |
12.5 |
5458 |
5458 |
集合竞价 |
| 09:18:26 |
12.5 |
5467 |
5467 |
集合竞价 |
| 09:18:29 |
12.5 |
5477 |
5477 |
集合竞价 |
| 09:18:32 |
12.5 |
5681 |
5681 |
集合竞价 |
| 09:18:35 |
12.5 |
5692 |
5692 |
集合竞价 |
| 09:18:38 |
12.5 |
5794 |
5794 |
集合竞价 |
| 09:18:41 |
12.5 |
5935 |
5935 |
集合竞价 |
| 09:18:44 |
12.5 |
5953 |
5953 |
集合竞价 |
| 09:18:50 |
12.5 |
5958 |
5958 |
集合竞价 |
| 09:18:53 |
12.5 |
6043 |
6043 |
集合竞价 |
| 09:18:56 |
12.5 |
6055 |
6055 |
集合竞价 |
| 09:18:59 |
12.5 |
6072 |
6072 |
集合竞价 |
| 09:19:02 |
12.5 |
6076 |
6076 |
集合竞价 |
| 09:19:05 |
12.5 |
6078 |
6078 |
集合竞价 |
| 09:19:08 |
12.5 |
6108 |
6108 |
集合竞价 |
| 09:19:11 |
12.5 |
6209 |
6209 |
集合竞价 |
| 09:19:14 |
12.5 |
6228 |
6228 |
集合竞价 |
| 09:19:17 |
12.5 |
6233 |
6233 |
集合竞价 |
| 09:19:20 |
12.5 |
6265 |
6265 |
集合竞价 |
| 09:19:23 |
12.5 |
6403 |
6403 |
集合竞价 |
| 09:19:26 |
12.5 |
6435 |
6435 |
集合竞价 |
| 09:19:29 |
12.68 |
1171 |
1171 |
集合竞价 |
| 09:19:35 |
12.68 |
1218 |
1218 |
集合竞价 |
| 09:19:41 |
12.66 |
1267 |
1267 |
集合竞价 |
| 09:19:47 |
12.66 |
1258 |
1258 |
集合竞价 |
| 09:19:50 |
12.66 |
1258 |
1258 |
集合竞价 |
| 09:19:53 |
12.67 |
1258 |
1258 |
集合竞价 |
| 09:19:59 |
12.7 |
949 |
949 |
集合竞价 |
| 09:20:02 |
12.7 |
949 |
949 |
集合竞价 |
| 09:20:05 |
12.7 |
996 |
996 |
集合竞价 |
| 09:20:11 |
12.7 |
996 |
996 |
集合竞价 |
| 09:20:14 |
12.7 |
1026 |
1026 |
集合竞价 |
| 09:20:20 |
12.7 |
1149 |
1149 |
集合竞价 |
| 09:20:26 |
12.7 |
1152 |
1152 |
集合竞价 |
| 09:20:29 |
12.7 |
1158 |
1158 |
集合竞价 |
| 09:20:32 |
12.7 |
1193 |
1193 |
集合竞价 |
| 09:20:35 |
12.7 |
1219 |
1219 |
集合竞价 |
| 09:20:38 |
12.7 |
1249 |
1249 |
集合竞价 |
| 09:20:41 |
12.7 |
1253 |
1253 |
集合竞价 |
| 09:20:50 |
12.7 |
1254 |
1254 |
集合竞价 |
| 09:20:56 |
12.7 |
1314 |
1314 |
集合竞价 |
| 09:20:59 |
12.7 |
1331 |
1331 |
集合竞价 |
| 09:21:02 |
12.7 |
1345 |
1345 |
集合竞价 |
| 09:21:05 |
12.7 |
1345 |
1345 |
集合竞价 |
| 09:21:08 |
12.7 |
1346 |
1346 |
集合竞价 |
| 09:21:11 |
12.7 |
1353 |
1353 |
集合竞价 |
| 09:21:17 |
12.7 |
1353 |
1353 |
集合竞价 |
| 09:21:20 |
12.7 |
1353 |
1353 |
集合竞价 |
| 09:21:23 |
12.7 |
1354 |
1354 |
集合竞价 |
| 09:21:32 |
12.7 |
1354 |
1354 |
集合竞价 |
| 09:21:35 |
12.7 |
1374 |
1374 |
集合竞价 |
| 09:21:38 |
12.7 |
1374 |
1374 |
集合竞价 |
| 09:21:41 |
12.7 |
1384 |
1384 |
集合竞价 |
| 09:21:44 |
12.7 |
1384 |
1384 |
集合竞价 |
| 09:21:47 |
12.7 |
1420 |
1420 |
集合竞价 |
| 09:21:50 |
12.7 |
1436 |
1436 |
集合竞价 |
| 09:21:53 |
12.7 |
1472 |
1472 |
集合竞价 |
| 09:21:56 |
12.7 |
1473 |
1473 |
集合竞价 |
| 09:21:59 |
12.7 |
1498 |
1498 |
集合竞价 |
| 09:22:05 |
12.7 |
1521 |
1521 |
集合竞价 |
| 09:22:08 |
12.7 |
1566 |
1566 |
集合竞价 |
| 09:22:11 |
12.7 |
1566 |
1566 |
集合竞价 |
| 09:22:14 |
12.7 |
1566 |
1566 |
集合竞价 |
| 09:22:17 |
12.7 |
1566 |
1566 |
集合竞价 |
| 09:22:20 |
12.7 |
1597 |
1597 |
集合竞价 |
| 09:22:23 |
12.69 |
1599 |
1599 |
集合竞价 |
| 09:22:26 |
12.69 |
1602 |
1602 |
集合竞价 |
| 09:22:29 |
12.7 |
1608 |
1608 |
集合竞价 |
| 09:22:32 |
12.7 |
1783 |
1783 |
集合竞价 |
| 09:22:35 |
12.7 |
1833 |
1833 |
集合竞价 |
| 09:22:38 |
12.7 |
1835 |
1835 |
集合竞价 |
| 09:22:44 |
12.7 |
1837 |
1837 |
集合竞价 |
| 09:22:47 |
12.7 |
1842 |
1842 |
集合竞价 |
| 09:22:50 |
12.7 |
1842 |
1842 |
集合竞价 |
| 09:22:56 |
12.7 |
1842 |
1842 |
集合竞价 |
| 09:22:59 |
12.7 |
1847 |
1847 |
集合竞价 |
| 09:23:02 |
12.68 |
1883 |
1883 |
集合竞价 |
| 09:23:05 |
12.68 |
1883 |
1883 |
集合竞价 |
| 09:23:08 |
12.68 |
1933 |
1933 |
集合竞价 |
| 09:23:14 |
12.68 |
1935 |
1935 |
集合竞价 |
| 09:23:20 |
12.68 |
2014 |
2014 |
集合竞价 |
| 09:23:23 |
12.68 |
2017 |
2017 |
集合竞价 |
| 09:23:26 |
12.68 |
2245 |
2245 |
集合竞价 |
| 09:23:29 |
12.67 |
2307 |
2307 |
集合竞价 |
| 09:23:35 |
12.67 |
2317 |
2317 |
集合竞价 |
| 09:23:38 |
12.66 |
2365 |
2365 |
集合竞价 |
| 09:23:41 |
12.67 |
2373 |
2373 |
集合竞价 |
| 09:23:44 |
12.67 |
2373 |
2373 |
集合竞价 |
| 09:23:47 |
12.67 |
2393 |
2393 |
集合竞价 |
| 09:23:50 |
12.65 |
2735 |
2735 |
集合竞价 |
| 09:23:53 |
12.64 |
2877 |
2877 |
集合竞价 |
| 09:23:56 |
12.64 |
2903 |
2903 |
集合竞价 |
| 09:23:59 |
12.61 |
3322 |
3322 |
集合竞价 |
| 09:24:02 |
12.61 |
3322 |
3322 |
集合竞价 |
| 09:24:05 |
12.61 |
3367 |
3367 |
集合竞价 |
| 09:24:08 |
12.61 |
3673 |
3673 |
集合竞价 |
| 09:24:11 |
12.61 |
3700 |
3700 |
集合竞价 |
| 09:24:14 |
12.61 |
3767 |
3767 |
集合竞价 |
| 09:24:17 |
12.6 |
4512 |
4512 |
集合竞价 |
| 09:24:20 |
12.6 |
4964 |
4964 |
集合竞价 |
| 09:24:23 |
12.6 |
5026 |
5026 |
集合竞价 |
| 09:24:26 |
12.6 |
5041 |
5041 |
集合竞价 |
| 09:24:29 |
12.6 |
5050 |
5050 |
集合竞价 |
| 09:24:32 |
12.6 |
5463 |
5463 |
集合竞价 |
| 09:24:35 |
12.6 |
5687 |
5687 |
集合竞价 |
| 09:24:38 |
12.6 |
5787 |
5787 |
集合竞价 |
| 09:24:41 |
12.6 |
6046 |
6046 |
集合竞价 |
| 09:24:44 |
12.6 |
6346 |
6346 |
集合竞价 |
| 09:24:47 |
12.6 |
8106 |
8106 |
集合竞价 |
| 09:24:50 |
12.58 |
8382 |
8382 |
集合竞价 |
| 09:24:53 |
12.58 |
8991 |
8991 |
集合竞价 |
| 09:24:56 |
12.55 |
10704 |
10704 |
集合竞价 |
| 09:24:59 |
12.56 |
11637 |
11637 |
集合竞价 |
| 09:25:02 |
12.55 |
11854 |
23491 |
卖出 |
| 09:30:02 |
12.6 |
7273 |
30764 |
买入 |
| 09:30:05 |
12.6 |
5767 |
36531 |
买入 |
| 09:30:08 |
12.6 |
3872 |
40403 |
卖出 |
| 09:30:11 |
12.6 |
3363 |
43766 |
卖出 |
| 09:30:14 |
12.67 |
3670 |
47436 |
买入 |
| 09:30:17 |
12.61 |
2190 |
49626 |
卖出 |
| 09:30:20 |
12.69 |
3060 |
52686 |
买入 |
| 09:30:23 |
12.71 |
2673 |
55359 |
买入 |
| 09:30:26 |
12.7 |
528 |
55887 |
卖出 |
| 09:30:29 |
12.69 |
502 |
56389 |
卖出 |
| 09:30:32 |
12.7 |
976 |
57365 |
买入 |
| 09:30:35 |
12.7 |
502 |
57867 |
买入 |
| 09:30:38 |
12.7 |
528 |
58395 |
买入 |
| 09:30:41 |
12.7 |
255 |
58650 |
卖出 |
| 09:30:44 |
12.71 |
642 |
59292 |
买入 |
| 09:30:47 |
12.72 |
976 |
60268 |
买入 |
| 09:30:50 |
12.72 |
190 |
60458 |
卖出 |
| 09:30:53 |
12.73 |
448 |
60906 |
买入 |
| 09:30:56 |
12.74 |
134 |
61040 |
买入 |
| 09:30:59 |
12.74 |
355 |
61395 |
卖出 |
| 09:31:02 |
12.74 |
1857 |
63252 |
卖出 |
| 09:31:05 |
12.75 |
1539 |
64791 |
买入 |
| 09:31:08 |
12.73 |
1291 |
66082 |
卖出 |
| 09:31:11 |
12.71 |
1910 |
67992 |
卖出 |
| 09:31:14 |
12.68 |
1554 |
69546 |
卖出 |
| 09:31:17 |
12.68 |
2863 |
72409 |
买入 |
| 09:31:20 |
12.68 |
962 |
73371 |
卖出 |
| 09:31:23 |
12.67 |
526 |
73897 |
卖出 |
| 09:31:26 |
12.66 |
1390 |
75287 |
卖出 |
| 09:31:29 |
12.65 |
833 |
76120 |
卖出 |
| 09:31:32 |
12.64 |
1392 |
77512 |
卖出 |
| 09:31:35 |
12.64 |
842 |
78354 |
卖出 |
| 09:31:38 |
12.63 |
3766 |
82120 |
卖出 |
| 09:31:41 |
12.6 |
857 |
82977 |
卖出 |
| 09:31:44 |
12.6 |
991 |
83968 |
卖出 |
| 09:31:47 |
12.62 |
1433 |
85401 |
买入 |
| 09:31:50 |
12.61 |
1505 |
86906 |
卖出 |
| 09:31:53 |
12.61 |
2404 |
89310 |
买入 |
| 09:31:56 |
12.6 |
1575 |
90885 |
卖出 |
| 09:31:59 |
12.6 |
1835 |
92720 |
买入 |
| 09:32:02 |
12.62 |
1347 |
94067 |
买入 |
| 09:32:05 |
12.62 |
862 |
94929 |
买入 |
| 09:32:08 |
12.6 |
1364 |
96293 |
卖出 |
| 09:32:11 |
12.6 |
872 |
97165 |
卖出 |
| 09:32:14 |
12.59 |
994 |
98159 |
卖出 |
| 09:32:17 |
12.59 |
2766 |
100925 |
买入 |
| 09:32:20 |
12.61 |
963 |
101888 |
买入 |
| 09:32:23 |
12.61 |
1319 |
103207 |
卖出 |
| 09:32:26 |
12.6 |
1299 |
104506 |
卖出 |
| 09:32:29 |
12.6 |
1190 |
105696 |
买入 |
| 09:32:32 |
12.6 |
2470 |
108166 |
买入 |
| 09:32:35 |
12.6 |
1212 |
109378 |
买入 |
| 09:32:38 |
12.6 |
4157 |
113535 |
卖出 |
| 09:32:41 |
12.6 |
888 |
114423 |
买入 |
| 09:32:44 |
12.6 |
1741 |
116164 |
卖出 |
| 09:32:47 |
12.6 |
2136 |
118300 |
卖出 |
| 09:32:50 |
12.6 |
1157 |
119457 |
卖出 |
| 09:32:53 |
12.63 |
376 |
119833 |
买入 |
| 09:32:56 |
12.65 |
759 |
120592 |
买入 |
| 09:32:59 |
12.65 |
988 |
121580 |
买入 |
| 09:33:02 |
12.62 |
804 |
122384 |
卖出 |
| 09:33:05 |
12.6 |
1518 |
123902 |
卖出 |
| 09:33:08 |
12.59 |
1899 |
125801 |
卖出 |
| 09:33:11 |
12.6 |
2577 |
128378 |
买入 |
| 09:33:14 |
12.6 |
966 |
129344 |
买入 |
| 09:33:17 |
12.6 |
2104 |
131448 |
买入 |
| 09:33:20 |
12.6 |
1196 |
132644 |
卖出 |
| 09:33:23 |
12.59 |
942 |
133586 |
卖出 |
| 09:33:26 |
12.61 |
340 |
133926 |
买入 |
| 09:33:29 |
12.61 |
614 |
134540 |
卖出 |
| 09:33:32 |
12.62 |
1316 |
135856 |
买入 |
| 09:33:35 |
12.63 |
825 |
136681 |
买入 |
| 09:33:38 |
12.67 |
1280 |
137961 |
买入 |
| 09:33:41 |
12.66 |
407 |
138368 |
卖出 |
| 09:33:44 |
12.64 |
790 |
139158 |
卖出 |
| 09:33:47 |
12.67 |
1268 |
140426 |
买入 |
| 09:33:50 |
12.67 |
290 |
140716 |
买入 |
| 09:33:53 |
12.66 |
580 |
141296 |
卖出 |
| 09:33:56 |
12.65 |
741 |
142037 |
卖出 |
| 09:33:59 |
12.67 |
147 |
142184 |
买入 |
| 09:34:02 |
12.69 |
775 |
142959 |
买入 |
| 09:34:05 |
12.69 |
946 |
143905 |
买入 |
| 09:34:08 |
12.68 |
524 |
144429 |
卖出 |
| 09:34:11 |
12.66 |
366 |
144795 |
卖出 |
| 09:34:14 |
12.66 |
973 |
145768 |
卖出 |
| 09:34:17 |
12.69 |
1765 |
147533 |
买入 |
| 09:34:20 |
12.66 |
731 |
148264 |
卖出 |
| 09:34:23 |
12.65 |
852 |
149116 |
卖出 |
| 09:34:26 |
12.66 |
637 |
149753 |
买入 |
| 09:34:29 |
12.65 |
600 |
150353 |
卖出 |
| 09:34:32 |
12.68 |
1129 |
151482 |
买入 |
| 09:34:35 |
12.67 |
544 |
152026 |
卖出 |
| 09:34:38 |
12.66 |
475 |
152501 |
卖出 |
| 09:34:41 |
12.66 |
473 |
152974 |
买入 |
| 09:34:44 |
12.66 |
1183 |
154157 |
卖出 |
| 09:34:47 |
12.69 |
1282 |
155439 |
买入 |
| 09:34:50 |
12.69 |
94 |
155533 |
买入 |
| 09:34:53 |
12.68 |
943 |
156476 |
卖出 |
| 09:34:56 |
12.67 |
533 |
157009 |
卖出 |
| 09:34:59 |
12.68 |
1446 |
158455 |
买入 |
| 09:35:02 |
12.69 |
357 |
158812 |
买入 |
| 09:35:05 |
12.68 |
874 |
159686 |
卖出 |
| 09:35:08 |
12.68 |
1198 |
160884 |
买入 |
| 09:35:11 |
12.68 |
641 |
161525 |
买入 |
| 09:35:14 |
12.68 |
755 |
162280 |
卖出 |
| 09:35:17 |
12.66 |
1541 |
163821 |
卖出 |
| 09:35:20 |
12.66 |
520 |
164341 |
买入 |
| 09:35:23 |
12.65 |
1799 |
166140 |
卖出 |
| 09:35:26 |
12.65 |
447 |
166587 |
买入 |
| 09:35:29 |
12.63 |
1693 |
168280 |
卖出 |
| 09:35:32 |
12.63 |
884 |
169164 |
卖出 |
| 09:35:35 |
12.65 |
322 |
169486 |
买入 |
| 09:35:38 |
12.65 |
975 |
170461 |
买入 |
| 09:35:41 |
12.65 |
185 |
170646 |
卖出 |
| 09:35:44 |
12.65 |
255 |
170901 |
卖出 |
| 09:35:47 |
12.67 |
674 |
171575 |
买入 |
| 09:35:50 |
12.66 |
218 |
171793 |
卖出 |
| 09:35:53 |
12.66 |
223 |
172016 |
卖出 |
| 09:35:56 |
12.67 |
994 |
173010 |
买入 |
| 09:35:59 |
12.67 |
949 |
173959 |
买入 |
| 09:36:02 |
12.68 |
1145 |
175104 |
买入 |
| 09:36:05 |
12.69 |
1532 |
176636 |
买入 |
| 09:36:08 |
12.68 |
1008 |
177644 |
卖出 |
| 09:36:11 |
12.69 |
231 |
177875 |
买入 |
| 09:36:14 |
12.69 |
522 |
178397 |
买入 |
| 09:36:17 |
12.7 |
982 |
179379 |
买入 |
| 09:36:20 |
12.71 |
1402 |
180781 |
买入 |
| 09:36:23 |
12.72 |
115 |
180896 |
买入 |
| 09:36:26 |
12.72 |
97 |
180993 |
买入 |
| 09:36:29 |
12.72 |
234 |
181227 |
买入 |
| 09:36:32 |
12.74 |
323 |
181550 |
买入 |
| 09:36:35 |
12.73 |
3092 |
184642 |
卖出 |
| 09:36:38 |
12.72 |
3349 |
187991 |
卖出 |