兴业矿业[000426]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
8.25 |
6 |
6 |
集合竞价 |
| 09:15:09 |
8.24 |
138 |
138 |
集合竞价 |
| 09:15:36 |
8.29 |
263 |
263 |
集合竞价 |
| 09:15:45 |
8.15 |
1204 |
1204 |
集合竞价 |
| 09:18:36 |
8.01 |
5161 |
5161 |
集合竞价 |
| 09:19:12 |
8.09 |
3382 |
3382 |
集合竞价 |
| 09:19:30 |
8.23 |
260 |
260 |
集合竞价 |
| 09:22:15 |
8.22 |
596 |
596 |
集合竞价 |
| 09:22:33 |
8.21 |
596 |
596 |
集合竞价 |
| 09:23:09 |
8.2 |
678 |
678 |
集合竞价 |
| 09:23:27 |
8.19 |
691 |
691 |
集合竞价 |
| 09:23:36 |
8.2 |
821 |
821 |
集合竞价 |
| 09:24:03 |
8.16 |
1083 |
1083 |
集合竞价 |
| 09:24:12 |
8.17 |
1111 |
1111 |
集合竞价 |
| 09:24:21 |
8.16 |
1537 |
1537 |
集合竞价 |
| 09:24:39 |
8.15 |
3835 |
3835 |
集合竞价 |
| 09:25:00 |
8.16 |
5931 |
9766 |
买入 |
| 09:30:00 |
8.16 |
816 |
10582 |
买入 |
| 09:30:03 |
8.12 |
10626 |
21208 |
卖出 |
| 09:30:06 |
8.14 |
1426 |
22634 |
买入 |
| 09:30:09 |
8.14 |
641 |
23275 |
买入 |
| 09:30:12 |
8.12 |
747 |
24022 |
卖出 |
| 09:30:15 |
8.14 |
854 |
24876 |
买入 |
| 09:30:18 |
8.14 |
324 |
25200 |
卖出 |
| 09:30:21 |
8.13 |
223 |
25423 |
卖出 |
| 09:30:24 |
8.13 |
440 |
25863 |
卖出 |
| 09:30:27 |
8.13 |
377 |
26240 |
卖出 |
| 09:30:30 |
8.14 |
385 |
26625 |
买入 |
| 09:30:33 |
8.14 |
222 |
26847 |
卖出 |
| 09:30:36 |
8.13 |
321 |
27168 |
卖出 |
| 09:30:39 |
8.14 |
223 |
27391 |
买入 |
| 09:30:42 |
8.14 |
385 |
27776 |
买入 |
| 09:30:45 |
8.14 |
7102 |
34878 |
买入 |
| 09:30:48 |
8.17 |
790 |
35668 |
买入 |
| 09:30:51 |
8.16 |
215 |
35883 |
卖出 |
| 09:30:54 |
8.17 |
192 |
36075 |
卖出 |
| 09:30:57 |
8.17 |
64 |
36139 |
卖出 |
| 09:31:00 |
8.16 |
98 |
36237 |
卖出 |
| 09:31:03 |
8.17 |
330 |
36567 |
卖出 |
| 09:31:06 |
8.18 |
3139 |
39706 |
买入 |
| 09:31:09 |
8.18 |
297 |
40003 |
卖出 |
| 09:31:12 |
8.18 |
240 |
40243 |
卖出 |
| 09:31:15 |
8.23 |
36 |
40279 |
买入 |
| 09:31:18 |
8.2 |
50 |
40329 |
卖出 |
| 09:31:21 |
8.21 |
492 |
40821 |
买入 |
| 09:31:24 |
8.18 |
58 |
40879 |
卖出 |
| 09:31:27 |
8.21 |
614 |
41493 |
买入 |
| 09:31:30 |
8.22 |
327 |
41820 |
买入 |
| 09:31:33 |
8.23 |
784 |
42604 |
买入 |
| 09:31:36 |
8.22 |
1278 |
43882 |
卖出 |
| 09:31:39 |
8.22 |
401 |
44283 |
卖出 |
| 09:31:42 |
8.2 |
434 |
44717 |
卖出 |
| 09:31:45 |
8.2 |
1128 |
45845 |
卖出 |
| 09:31:48 |
8.2 |
336 |
46181 |
卖出 |
| 09:31:51 |
8.19 |
409 |
46590 |
卖出 |
| 09:31:54 |
8.22 |
1121 |
47711 |
买入 |
| 09:31:57 |
8.2 |
129 |
47840 |
卖出 |
| 09:32:00 |
8.21 |
205 |
48045 |
买入 |
| 09:32:03 |
8.23 |
233 |
48278 |
买入 |
| 09:32:06 |
8.21 |
791 |
49069 |
卖出 |
| 09:32:09 |
8.22 |
99 |
49168 |
买入 |
| 09:32:12 |
8.22 |
58 |
49226 |
卖出 |
| 09:32:15 |
8.23 |
265 |
49491 |
买入 |
| 09:32:18 |
8.21 |
951 |
50442 |
卖出 |
| 09:32:21 |
8.21 |
816 |
51258 |
买入 |
| 09:32:24 |
8.2 |
8 |
51266 |
卖出 |
| 09:32:27 |
8.2 |
2246 |
53512 |
卖出 |
| 09:32:30 |
8.2 |
480 |
53992 |
买入 |
| 09:32:33 |
8.17 |
529 |
54521 |
卖出 |
| 09:32:36 |
8.18 |
244 |
54765 |
买入 |
| 09:32:39 |
8.17 |
51 |
54816 |
卖出 |
| 09:32:42 |
8.17 |
131 |
54947 |
卖出 |
| 09:32:45 |
8.17 |
168 |
55115 |
买入 |
| 09:32:48 |
8.16 |
129 |
55244 |
卖出 |
| 09:32:51 |
8.17 |
93 |
55337 |
买入 |
| 09:32:54 |
8.16 |
205 |
55542 |
卖出 |
| 09:32:57 |
8.16 |
294 |
55836 |
卖出 |
| 09:33:00 |
8.17 |
614 |
56450 |
买入 |
| 09:33:03 |
8.16 |
341 |
56791 |
卖出 |
| 09:33:06 |
8.16 |
119 |
56910 |
买入 |
| 09:33:09 |
8.15 |
521 |
57431 |
卖出 |
| 09:33:12 |
8.15 |
785 |
58216 |
卖出 |
| 09:33:15 |
8.14 |
15 |
58231 |
卖出 |
| 09:33:18 |
8.14 |
144 |
58375 |
卖出 |
| 09:33:21 |
8.15 |
409 |
58784 |
买入 |
| 09:33:24 |
8.14 |
292 |
59076 |
卖出 |
| 09:33:27 |
8.14 |
63 |
59139 |
卖出 |
| 09:33:30 |
8.14 |
543 |
59682 |
卖出 |
| 09:33:33 |
8.15 |
658 |
60340 |
买入 |
| 09:33:36 |
8.13 |
895 |
61235 |
卖出 |
| 09:33:39 |
8.15 |
572 |
61807 |
买入 |
| 09:33:42 |
8.12 |
140 |
61947 |
卖出 |
| 09:33:45 |
8.12 |
125 |
62072 |
卖出 |
| 09:33:48 |
8.13 |
190 |
62262 |
买入 |
| 09:33:51 |
8.13 |
325 |
62587 |
卖出 |
| 09:33:54 |
8.13 |
145 |
62732 |
卖出 |
| 09:33:57 |
8.13 |
251 |
62983 |
卖出 |
| 09:34:00 |
8.15 |
298 |
63281 |
买入 |
| 09:34:03 |
8.13 |
572 |
63853 |
卖出 |
| 09:34:06 |
8.14 |
263 |
64116 |
买入 |
| 09:34:09 |
8.13 |
679 |
64795 |
卖出 |
| 09:34:12 |
8.14 |
671 |
65466 |
买入 |
| 09:34:15 |
8.14 |
119 |
65585 |
卖出 |
| 09:34:18 |
8.15 |
289 |
65874 |
买入 |
| 09:34:21 |
8.14 |
179 |
66053 |
卖出 |
| 09:34:24 |
8.15 |
89 |
66142 |
买入 |
| 09:34:27 |
8.15 |
144 |
66286 |
卖出 |
| 09:34:30 |
8.16 |
353 |
66639 |
买入 |
| 09:34:33 |
8.16 |
306 |
66945 |
买入 |
| 09:34:36 |
8.16 |
930 |
67875 |
买入 |
| 09:34:39 |
8.15 |
135 |
68010 |
卖出 |
| 09:34:42 |
8.16 |
644 |
68654 |
买入 |
| 09:34:45 |
8.16 |
233 |
68887 |
卖出 |
| 09:34:48 |
8.16 |
1911 |
70798 |
卖出 |
| 09:34:51 |
8.16 |
168 |
70966 |
买入 |
| 09:34:54 |
8.15 |
18 |
70984 |
卖出 |
| 09:34:57 |
8.16 |
354 |
71338 |
买入 |
| 09:35:00 |
8.16 |
353 |
71691 |
买入 |
| 09:35:03 |
8.15 |
2539 |
74230 |
卖出 |
| 09:35:06 |
8.17 |
888 |
75118 |
买入 |
| 09:35:09 |
8.16 |
151 |
75269 |
卖出 |
| 09:35:12 |
8.17 |
230 |
75499 |
买入 |
| 09:35:15 |
8.15 |
49 |
75548 |
卖出 |
| 09:35:18 |
8.16 |
152 |
75700 |
买入 |
| 09:35:21 |
8.16 |
280 |
75980 |
买入 |
| 09:35:24 |
8.16 |
157 |
76137 |
买入 |
| 09:35:27 |
8.16 |
219 |
76356 |
买入 |
| 09:35:30 |
8.15 |
83 |
76439 |
卖出 |
| 09:35:33 |
8.16 |
141 |
76580 |
买入 |
| 09:35:36 |
8.15 |
16 |
76596 |
卖出 |
| 09:35:39 |
8.15 |
37 |
76633 |
卖出 |
| 09:35:42 |
8.15 |
40 |
76673 |
卖出 |
| 09:35:45 |
8.15 |
307 |
76980 |
卖出 |
| 09:35:48 |
8.14 |
353 |
77333 |
卖出 |
| 09:35:51 |
8.15 |
12 |
77345 |
买入 |
| 09:35:54 |
8.15 |
23 |
77368 |
买入 |
| 09:35:57 |
8.14 |
78 |
77446 |
卖出 |
| 09:36:00 |
8.15 |
278 |
77724 |
买入 |
| 09:36:03 |
8.15 |
73 |
77797 |
卖出 |
| 09:36:06 |
8.16 |
346 |
78143 |
买入 |
| 09:36:09 |
8.16 |
325 |
78468 |
买入 |
| 09:36:12 |
8.16 |
598 |
79066 |
买入 |
| 09:36:15 |
8.15 |
200 |
79266 |
卖出 |
| 09:36:18 |
8.16 |
390 |
79656 |
买入 |
| 09:36:21 |
8.16 |
129 |
79785 |
买入 |
| 09:36:24 |
8.16 |
110 |
79895 |
买入 |
| 09:36:27 |
8.16 |
96 |
79991 |
买入 |
| 09:36:30 |
8.16 |
138 |
80129 |
买入 |
| 09:36:33 |
8.17 |
88 |
80217 |
买入 |
| 09:36:36 |
8.16 |
160 |
80377 |
卖出 |
| 09:36:39 |
8.16 |
11 |
80388 |
卖出 |
| 09:36:42 |
8.16 |
377 |
80765 |
卖出 |
| 09:36:45 |
8.16 |
10 |
80775 |
卖出 |
| 09:36:48 |
8.16 |
300 |
81075 |
卖出 |
| 09:36:51 |
8.15 |
348 |
81423 |
卖出 |
| 09:36:54 |
8.16 |
52 |
81475 |
买入 |
| 09:36:57 |
8.16 |
116 |
81591 |
买入 |
| 09:37:00 |
8.17 |
237 |
81828 |
买入 |
| 09:37:03 |
8.16 |
104 |
81932 |
卖出 |
| 09:37:06 |
8.17 |
2603 |
84535 |
买入 |
| 09:37:09 |
8.17 |
84 |
84619 |
卖出 |
| 09:37:12 |
8.17 |
136 |
84755 |
卖出 |
| 09:37:15 |
8.18 |
800 |
85555 |
卖出 |
| 09:37:18 |
8.2 |
448 |
86003 |
买入 |
| 09:37:21 |
8.18 |
84 |
86087 |
卖出 |
| 09:37:24 |
8.18 |
212 |
86299 |
卖出 |
| 09:37:27 |
8.2 |
36 |
86335 |
买入 |
| 09:37:30 |
8.2 |
60 |
86395 |
买入 |
| 09:37:33 |
8.18 |
572 |
86967 |
卖出 |
| 09:37:36 |
8.18 |
125 |
87092 |
买入 |
| 09:37:39 |
8.18 |
19 |
87111 |
买入 |
| 09:37:42 |
8.18 |
450 |
87561 |
买入 |
| 09:37:45 |
8.18 |
37 |
87598 |
卖出 |
| 09:37:51 |
8.2 |
31 |
87629 |
买入 |
| 09:37:54 |
8.18 |
610 |
88239 |
卖出 |
| 09:37:57 |
8.17 |
113 |
88352 |
卖出 |
| 09:38:00 |
8.18 |
14 |
88366 |
买入 |
| 09:38:03 |
8.17 |
431 |
88797 |
卖出 |
| 09:38:06 |
8.17 |
293 |
89090 |
买入 |
| 09:38:09 |
8.17 |
343 |
89433 |
买入 |
| 09:38:12 |
8.19 |
115 |
89548 |
买入 |
| 09:38:15 |
8.2 |
61 |
89609 |
买入 |
| 09:38:18 |
8.2 |
34 |
89643 |
买入 |
| 09:38:21 |
8.2 |
135 |
89778 |
买入 |
| 09:38:24 |
8.2 |
35 |
89813 |
买入 |
| 09:38:27 |
8.19 |
260 |
90073 |
卖出 |
| 09:38:30 |
8.19 |
85 |
90158 |
卖出 |
| 09:38:33 |
8.19 |
115 |
90273 |
卖出 |
| 09:38:36 |
8.19 |
54 |
90327 |
卖出 |
| 09:38:39 |
8.2 |
679 |
91006 |
买入 |
| 09:38:45 |
8.2 |
5 |
91011 |
卖出 |
| 09:38:48 |
8.2 |
63 |
91074 |
卖出 |
| 09:38:51 |
8.2 |
36 |
91110 |
卖出 |
| 09:38:54 |
8.21 |
170 |
91280 |
买入 |
| 09:38:57 |
8.21 |
309 |
91589 |
买入 |
| 09:39:00 |
8.21 |
71 |
91660 |
买入 |
| 09:39:03 |
8.2 |
929 |
92589 |
卖出 |
| 09:39:06 |
8.21 |
384 |
92973 |
买入 |
| 09:39:09 |
8.2 |
6 |
92979 |
卖出 |
| 09:39:12 |
8.19 |
198 |
93177 |
卖出 |
| 09:39:15 |
8.2 |
28 |
93205 |
买入 |
| 09:39:18 |
8.19 |
24 |
93229 |
卖出 |
| 09:39:21 |
8.19 |
198 |
93427 |
买入 |
| 09:39:24 |
8.18 |
8 |
93435 |
卖出 |
| 09:39:27 |
8.19 |
126 |
93561 |
买入 |
| 09:39:30 |
8.19 |
80 |
93641 |
买入 |
| 09:39:33 |
8.18 |
96 |
93737 |
卖出 |
| 09:39:36 |
8.19 |
83 |
93820 |
买入 |
| 09:39:39 |
8.18 |
56 |
93876 |
卖出 |
| 09:39:42 |
8.17 |
698 |
94574 |
卖出 |
| 09:39:45 |
8.18 |
718 |
95292 |
买入 |
| 09:39:48 |
8.17 |
833 |
96125 |
卖出 |
| 09:39:51 |
8.18 |
485 |
96610 |
买入 |
| 09:39:54 |
8.18 |
42 |
96652 |
卖出 |
| 09:39:57 |
8.19 |
1083 |
97735 |
买入 |
| 09:40:00 |
8.17 |
69 |
97804 |
卖出 |
| 09:40:03 |
8.18 |
37 |
97841 |
买入 |
| 09:40:06 |
8.17 |
130 |
97971 |
卖出 |
| 09:40:09 |
8.17 |
156 |
98127 |
卖出 |
| 09:40:12 |
8.18 |
126 |
98253 |
买入 |
| 09:40:15 |
8.17 |
99 |
98352 |
卖出 |
| 09:40:18 |
8.18 |
48 |
98400 |
买入 |
| 09:40:21 |
8.17 |
32 |
98432 |
卖出 |
| 09:40:24 |
8.18 |
717 |
99149 |
买入 |
| 09:40:27 |
8.17 |
85 |
99234 |
卖出 |
| 09:40:30 |
8.18 |
24 |
99258 |
卖出 |
| 09:40:33 |
8.18 |
61 |
99319 |
卖出 |
| 09:40:36 |
8.19 |
204 |
99523 |
买入 |
| 09:40:39 |
8.18 |
73 |
99596 |
卖出 |
| 09:40:42 |
8.17 |
51 |
99647 |
卖出 |
| 09:40:45 |
8.18 |
5 |
99652 |
买入 |
| 09:40:48 |
8.18 |
45 |
99697 |
买入 |
| 09:40:54 |
8.17 |
98 |
99795 |
卖出 |
| 09:40:57 |
8.17 |
10 |
99805 |
卖出 |
| 09:41:00 |
8.17 |
50 |
99855 |
卖出 |
| 09:41:03 |
8.17 |
666 |
100521 |
卖出 |
| 09:41:06 |
8.18 |
576 |
101097 |
买入 |
| 09:41:09 |
8.18 |
73 |
101170 |
买入 |
| 09:41:12 |
8.18 |
469 |
101639 |
买入 |
| 09:41:15 |
8.17 |
48 |
101687 |
卖出 |
| 09:41:21 |
8.18 |
112 |
101799 |
买入 |
| 09:41:24 |
8.17 |
180 |
101979 |
卖出 |
| 09:41:27 |
8.18 |
92 |
102071 |
买入 |
| 09:41:30 |
8.18 |
14 |
102085 |
买入 |
| 09:41:33 |
8.17 |
177 |
102262 |
卖出 |
| 09:41:36 |
8.18 |
623 |
102885 |
买入 |
| 09:41:39 |
8.18 |
251 |
103136 |
卖出 |
| 09:41:42 |
8.18 |
22 |
103158 |
卖出 |
| 09:41:45 |
8.18 |
64 |
103222 |
卖出 |
| 09:41:48 |
8.18 |
22 |
103244 |
卖出 |
| 09:41:51 |
8.18 |
101 |
103345 |
卖出 |
| 09:41:54 |
8.19 |
90 |
103435 |
买入 |
| 09:41:57 |
8.18 |
22 |
103457 |
卖出 |
| 09:42:00 |
8.19 |
46 |
103503 |
买入 |
| 09:42:03 |
8.19 |
275 |
103778 |
买入 |
| 09:42:06 |
8.19 |
172 |
103950 |
买入 |
| 09:42:09 |
8.19 |
124 |
104074 |
买入 |
| 09:42:12 |
8.18 |
79 |
104153 |
卖出 |
| 09:42:15 |
8.18 |
186 |
104339 |
卖出 |
| 09:42:18 |
8.18 |
1160 |
105499 |
卖出 |
| 09:42:21 |
8.18 |
114 |
105613 |
卖出 |
| 09:42:24 |
8.18 |
445 |
106058 |
买入 |
| 09:42:27 |
8.18 |
49 |
106107 |
卖出 |
| 09:42:30 |
8.17 |
198 |
106305 |
卖出 |
| 09:42:33 |
8.17 |
242 |
106547 |
卖出 |
| 09:42:36 |
8.18 |
50 |
106597 |
买入 |
| 09:42:39 |
8.17 |
51 |
106648 |
卖出 |
| 09:42:42 |
8.18 |
125 |
106773 |
买入 |
| 09:42:45 |
8.18 |
199 |
106972 |
买入 |
| 09:42:48 |
8.18 |
20 |
106992 |
卖出 |
| 09:42:51 |
8.18 |
157 |
107149 |
卖出 |
| 09:42:54 |
8.18 |
33 |
107182 |
卖出 |
| 09:42:57 |
8.17 |
243 |
107425 |
卖出 |
| 09:43:00 |
8.18 |
12 |
107437 |
买入 |
| 09:43:03 |
8.17 |
41 |
107478 |
卖出 |
| 09:43:06 |
8.18 |
181 |
107659 |
买入 |
| 09:43:09 |
8.17 |
151 |
107810 |
卖出 |
| 09:43:12 |
8.18 |
3 |
107813 |
买入 |
| 09:43:18 |
8.17 |
2 |
107815 |
卖出 |
| 09:43:21 |
8.18 |
163 |
107978 |
买入 |
| 09:43:24 |
8.18 |
88 |
108066 |
卖出 |
| 09:43:27 |
8.19 |
125 |
108191 |
买入 |
| 09:43:33 |
8.18 |
41 |
108232 |
卖出 |
| 09:43:36 |
8.18 |
1 |
108233 |
卖出 |
| 09:43:39 |
8.18 |
33 |
108266 |
卖出 |
| 09:43:42 |
8.18 |
20 |
108286 |
卖出 |
| 09:43:45 |
8.18 |
8 |
108294 |
卖出 |
| 09:43:48 |
8.18 |
121 |
108415 |
卖出 |
| 09:43:51 |
8.18 |
135 |
108550 |
卖出 |
| 09:43:54 |
8.18 |
141 |
108691 |
卖出 |
| 09:43:57 |
8.18 |
10 |
108701 |
卖出 |
| 09:44:00 |
8.18 |
151 |
108852 |
卖出 |
| 09:44:03 |
8.19 |
310 |
109162 |
买入 |
| 09:44:06 |
8.18 |
219 |
109381 |
卖出 |
| 09:44:09 |
8.18 |
45 |
109426 |
卖出 |
| 09:44:12 |
8.18 |
73 |
109499 |
买入 |
| 09:44:15 |
8.17 |
116 |
109615 |
卖出 |
| 09:44:18 |
8.17 |
592 |
110207 |
卖出 |
| 09:44:21 |
8.18 |
114 |
110321 |
买入 |
| 09:44:24 |
8.17 |
281 |
110602 |
卖出 |