合金投资[000633]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:18 |
5.94 |
8 |
8 |
集合竞价 |
| 09:16:21 |
5.92 |
8 |
8 |
集合竞价 |
| 09:16:30 |
5.94 |
8 |
8 |
集合竞价 |
| 09:25:00 |
5.94 |
145 |
153 |
卖出 |
| 09:30:00 |
5.94 |
36 |
189 |
卖出 |
| 09:30:03 |
5.92 |
174 |
363 |
卖出 |
| 09:30:06 |
5.91 |
28 |
391 |
卖出 |
| 09:30:09 |
5.91 |
73 |
464 |
卖出 |
| 09:30:12 |
5.94 |
145 |
609 |
买入 |
| 09:30:15 |
5.9 |
58 |
667 |
卖出 |
| 09:30:18 |
5.9 |
19 |
686 |
卖出 |
| 09:30:24 |
5.91 |
12 |
698 |
买入 |
| 09:30:27 |
5.91 |
52 |
750 |
卖出 |
| 09:30:30 |
5.89 |
93 |
843 |
卖出 |
| 09:30:33 |
5.91 |
22 |
865 |
买入 |
| 09:30:36 |
5.91 |
6 |
871 |
卖出 |
| 09:30:39 |
5.92 |
1 |
872 |
买入 |
| 09:30:42 |
5.92 |
4 |
876 |
买入 |
| 09:30:45 |
5.94 |
3 |
879 |
买入 |
| 09:30:48 |
5.94 |
17 |
896 |
买入 |
| 09:30:51 |
5.94 |
51 |
947 |
买入 |
| 09:31:00 |
5.94 |
2 |
949 |
买入 |
| 09:31:03 |
5.94 |
4 |
953 |
买入 |
| 09:31:09 |
5.92 |
1 |
954 |
卖出 |
| 09:31:12 |
5.94 |
19 |
973 |
买入 |
| 09:31:15 |
5.94 |
6 |
979 |
买入 |
| 09:31:21 |
5.94 |
1 |
980 |
买入 |
| 09:31:27 |
5.94 |
62 |
1042 |
买入 |
| 09:31:30 |
5.94 |
10 |
1052 |
卖出 |
| 09:31:33 |
5.94 |
49 |
1101 |
卖出 |
| 09:31:36 |
5.94 |
29 |
1130 |
卖出 |
| 09:31:39 |
5.94 |
42 |
1172 |
卖出 |
| 09:31:42 |
5.94 |
39 |
1211 |
卖出 |
| 09:31:45 |
5.94 |
5 |
1216 |
卖出 |
| 09:31:48 |
5.94 |
13 |
1229 |
卖出 |
| 09:31:54 |
5.94 |
1 |
1230 |
卖出 |
| 09:32:03 |
5.95 |
25 |
1255 |
买入 |
| 09:32:15 |
5.95 |
128 |
1383 |
买入 |
| 09:32:27 |
5.95 |
23 |
1406 |
买入 |
| 09:32:33 |
5.94 |
10 |
1416 |
卖出 |
| 09:32:39 |
5.94 |
4 |
1420 |
卖出 |
| 09:32:42 |
5.94 |
6 |
1426 |
卖出 |
| 09:32:45 |
5.93 |
2 |
1428 |
卖出 |
| 09:32:48 |
5.93 |
3 |
1431 |
买入 |
| 09:33:06 |
5.94 |
1 |
1432 |
买入 |
| 09:33:18 |
5.93 |
2 |
1434 |
卖出 |
| 09:33:27 |
5.93 |
1 |
1435 |
卖出 |
| 09:33:30 |
5.93 |
10 |
1445 |
卖出 |
| 09:33:33 |
5.93 |
18 |
1463 |
卖出 |
| 09:33:36 |
5.93 |
15 |
1478 |
卖出 |
| 09:33:39 |
5.93 |
19 |
1497 |
卖出 |
| 09:33:45 |
5.93 |
1 |
1498 |
买入 |
| 09:34:03 |
5.93 |
2 |
1500 |
买入 |
| 09:34:15 |
5.91 |
227 |
1727 |
卖出 |
| 09:34:18 |
5.91 |
6 |
1733 |
卖出 |
| 09:34:21 |
5.91 |
3 |
1736 |
卖出 |
| 09:34:24 |
5.91 |
2 |
1738 |
卖出 |
| 09:34:39 |
5.91 |
15 |
1753 |
卖出 |
| 09:34:45 |
5.91 |
49 |
1802 |
卖出 |
| 09:34:48 |
5.91 |
13 |
1815 |
卖出 |
| 09:34:51 |
5.91 |
15 |
1830 |
卖出 |
| 09:34:54 |
5.91 |
70 |
1900 |
卖出 |
| 09:35:00 |
5.91 |
6 |
1906 |
卖出 |
| 09:35:03 |
5.91 |
3 |
1909 |
卖出 |
| 09:35:06 |
5.91 |
4 |
1913 |
卖出 |
| 09:35:09 |
5.91 |
2 |
1915 |
卖出 |
| 09:35:12 |
5.9 |
40 |
1955 |
卖出 |
| 09:35:21 |
5.92 |
8 |
1963 |
买入 |
| 09:35:24 |
5.93 |
51 |
2014 |
买入 |
| 09:35:33 |
5.93 |
2 |
2016 |
买入 |
| 09:35:48 |
5.94 |
56 |
2072 |
买入 |
| 09:36:03 |
5.94 |
2 |
2074 |
买入 |
| 09:36:30 |
5.94 |
40 |
2114 |
买入 |
| 09:36:33 |
5.94 |
2 |
2116 |
买入 |
| 09:37:03 |
5.94 |
11 |
2127 |
买入 |
| 09:37:06 |
5.94 |
8 |
2135 |
买入 |
| 09:37:09 |
5.95 |
84 |
2219 |
买入 |
| 09:37:12 |
5.92 |
3 |
2222 |
卖出 |
| 09:37:21 |
5.93 |
1 |
2223 |
买入 |
| 09:37:24 |
5.93 |
7 |
2230 |
买入 |
| 09:37:27 |
5.93 |
3 |
2233 |
买入 |
| 09:37:30 |
5.94 |
20 |
2253 |
卖出 |
| 09:37:33 |
5.92 |
3 |
2256 |
卖出 |
| 09:37:36 |
5.92 |
1 |
2257 |
买入 |
| 09:37:39 |
5.92 |
27 |
2284 |
卖出 |
| 09:37:51 |
5.92 |
2 |
2286 |
卖出 |
| 09:38:33 |
5.92 |
2 |
2288 |
卖出 |
| 09:38:36 |
5.92 |
2 |
2290 |
卖出 |
| 09:38:45 |
5.92 |
11 |
2301 |
卖出 |
| 09:39:06 |
5.92 |
2 |
2303 |
卖出 |
| 09:39:09 |
5.91 |
85 |
2388 |
卖出 |
| 09:39:12 |
5.91 |
5 |
2393 |
卖出 |
| 09:39:15 |
5.91 |
45 |
2438 |
卖出 |
| 09:39:18 |
5.91 |
48 |
2486 |
卖出 |
| 09:39:21 |
5.91 |
12 |
2498 |
卖出 |
| 09:39:24 |
5.91 |
17 |
2515 |
卖出 |
| 09:39:33 |
5.91 |
1 |
2516 |
卖出 |
| 09:39:36 |
5.91 |
1 |
2517 |
卖出 |
| 09:39:57 |
5.91 |
1 |
2518 |
买入 |
| 09:40:03 |
5.91 |
2 |
2520 |
买入 |
| 09:40:15 |
5.91 |
7 |
2527 |
买入 |
| 09:40:30 |
5.9 |
10 |
2537 |
卖出 |
| 09:40:33 |
5.91 |
2 |
2539 |
买入 |
| 09:40:39 |
5.91 |
7 |
2546 |
买入 |
| 09:40:48 |
5.91 |
14 |
2560 |
买入 |
| 09:40:51 |
5.9 |
10 |
2570 |
卖出 |
| 09:40:54 |
5.91 |
7 |
2577 |
买入 |
| 09:40:57 |
5.91 |
3 |
2580 |
买入 |
| 09:41:00 |
5.91 |
12 |
2592 |
卖出 |
| 09:41:03 |
5.91 |
3 |
2595 |
买入 |
| 09:41:06 |
5.91 |
1 |
2596 |
买入 |
| 09:41:12 |
5.9 |
1 |
2597 |
卖出 |
| 09:41:15 |
5.9 |
3 |
2600 |
卖出 |
| 09:41:27 |
5.9 |
1 |
2601 |
卖出 |
| 09:41:30 |
5.91 |
127 |
2728 |
买入 |
| 09:41:33 |
5.9 |
36 |
2764 |
卖出 |
| 09:41:36 |
5.91 |
6 |
2770 |
买入 |
| 09:41:45 |
5.9 |
1 |
2771 |
卖出 |
| 09:41:54 |
5.9 |
1 |
2772 |
卖出 |
| 09:42:12 |
5.9 |
1 |
2773 |
卖出 |
| 09:42:18 |
5.92 |
31 |
2804 |
买入 |
| 09:42:21 |
5.92 |
91 |
2895 |
买入 |
| 09:42:24 |
5.9 |
7 |
2902 |
卖出 |
| 09:42:27 |
5.9 |
10 |
2912 |
卖出 |
| 09:42:30 |
5.89 |
215 |
3127 |
卖出 |
| 09:42:33 |
5.89 |
3 |
3130 |
卖出 |
| 09:42:36 |
5.89 |
104 |
3234 |
卖出 |
| 09:42:39 |
5.9 |
84 |
3318 |
买入 |
| 09:42:42 |
5.9 |
11 |
3329 |
买入 |
| 09:42:45 |
5.9 |
27 |
3356 |
卖出 |
| 09:42:48 |
5.89 |
1 |
3357 |
卖出 |
| 09:43:00 |
5.9 |
10 |
3367 |
买入 |
| 09:43:09 |
5.89 |
1 |
3368 |
卖出 |
| 09:43:12 |
5.89 |
4 |
3372 |
卖出 |
| 09:43:15 |
5.89 |
6 |
3378 |
卖出 |
| 09:43:18 |
5.89 |
12 |
3390 |
卖出 |
| 09:43:30 |
5.89 |
6 |
3396 |
卖出 |
| 09:43:33 |
5.89 |
2 |
3398 |
卖出 |
| 09:43:36 |
5.89 |
2 |
3400 |
卖出 |
| 09:43:39 |
5.89 |
2 |
3402 |
卖出 |
| 09:43:42 |
5.89 |
3 |
3405 |
卖出 |
| 09:43:45 |
5.89 |
4 |
3409 |
卖出 |
| 09:43:48 |
5.89 |
5 |
3414 |
卖出 |
| 09:43:51 |
5.89 |
4 |
3418 |
卖出 |
| 09:43:54 |
5.89 |
1 |
3419 |
卖出 |
| 09:44:09 |
5.89 |
2 |
3421 |
卖出 |
| 09:44:12 |
5.89 |
4 |
3425 |
卖出 |
| 09:44:15 |
5.89 |
1 |
3426 |
卖出 |
| 09:44:33 |
5.9 |
21 |
3447 |
买入 |
| 09:44:36 |
5.9 |
8 |
3455 |
买入 |
| 09:44:39 |
5.9 |
66 |
3521 |
买入 |
| 09:44:42 |
5.91 |
7 |
3528 |
买入 |
| 09:44:48 |
5.91 |
1 |
3529 |
买入 |
| 09:44:51 |
5.89 |
13 |
3542 |
卖出 |
| 09:45:03 |
5.89 |
5 |
3547 |
卖出 |
| 09:45:06 |
5.9 |
1 |
3548 |
买入 |
| 09:45:09 |
5.9 |
2 |
3550 |
卖出 |
| 09:45:12 |
5.9 |
8 |
3558 |
买入 |
| 09:45:21 |
5.91 |
39 |
3597 |
买入 |
| 09:45:27 |
5.91 |
4 |
3601 |
买入 |
| 09:45:33 |
5.9 |
3 |
3604 |
卖出 |
| 09:45:36 |
5.9 |
1 |
3605 |
卖出 |
| 09:45:39 |
5.9 |
1 |
3606 |
卖出 |
| 09:45:45 |
5.91 |
4 |
3610 |
买入 |
| 09:45:48 |
5.91 |
63 |
3673 |
卖出 |
| 09:45:51 |
5.91 |
4 |
3677 |
卖出 |
| 09:46:06 |
5.92 |
18 |
3695 |
买入 |
| 09:46:27 |
5.92 |
1 |
3696 |
买入 |
| 09:46:33 |
5.92 |
2 |
3698 |
买入 |
| 09:46:48 |
5.92 |
68 |
3766 |
买入 |
| 09:47:03 |
5.92 |
56 |
3822 |
买入 |
| 09:47:06 |
5.92 |
31 |
3853 |
买入 |
| 09:47:09 |
5.92 |
2 |
3855 |
卖出 |
| 09:47:12 |
5.92 |
1 |
3856 |
卖出 |
| 09:47:27 |
5.93 |
25 |
3881 |
买入 |
| 09:47:30 |
5.92 |
17 |
3898 |
卖出 |
| 09:48:12 |
5.94 |
15 |
3913 |
买入 |
| 09:48:15 |
5.93 |
1 |
3914 |
卖出 |
| 09:48:21 |
5.93 |
2 |
3916 |
买入 |
| 09:48:27 |
5.94 |
2 |
3918 |
买入 |
| 09:48:33 |
5.94 |
2 |
3920 |
买入 |
| 09:48:48 |
5.94 |
2 |
3922 |
买入 |
| 09:49:03 |
5.94 |
2 |
3924 |
买入 |
| 09:49:09 |
5.94 |
31 |
3955 |
买入 |
| 09:49:15 |
5.94 |
222 |
4177 |
买入 |
| 09:49:21 |
5.94 |
1 |
4178 |
卖出 |
| 09:49:48 |
5.94 |
11 |
4189 |
卖出 |
| 09:49:51 |
5.94 |
19 |
4208 |
卖出 |
| 09:50:09 |
5.95 |
41 |
4249 |
买入 |
| 09:50:15 |
5.95 |
1 |
4250 |
买入 |
| 09:50:18 |
5.95 |
65 |
4315 |
买入 |
| 09:50:21 |
5.95 |
33 |
4348 |
买入 |
| 09:50:24 |
5.95 |
3 |
4351 |
买入 |
| 09:50:27 |
5.95 |
2 |
4353 |
买入 |
| 09:50:33 |
5.95 |
19 |
4372 |
买入 |
| 09:50:36 |
5.95 |
1 |
4373 |
买入 |
| 09:50:39 |
5.95 |
2 |
4375 |
买入 |
| 09:50:48 |
5.95 |
10 |
4385 |
买入 |
| 09:50:51 |
5.95 |
1 |
4386 |
买入 |
| 09:51:03 |
5.95 |
12 |
4398 |
买入 |
| 09:51:06 |
5.95 |
2 |
4400 |
买入 |
| 09:51:09 |
5.95 |
5 |
4405 |
买入 |
| 09:51:12 |
5.95 |
9 |
4414 |
买入 |
| 09:51:15 |
5.95 |
15 |
4429 |
买入 |
| 09:51:18 |
5.95 |
4 |
4433 |
买入 |
| 09:51:21 |
5.95 |
100 |
4533 |
买入 |
| 09:51:24 |
5.95 |
2 |
4535 |
卖出 |
| 09:51:33 |
5.96 |
1 |
4536 |
买入 |
| 09:51:42 |
5.95 |
2 |
4538 |
卖出 |
| 09:51:45 |
5.95 |
3 |
4541 |
卖出 |
| 09:51:51 |
5.95 |
5 |
4546 |
卖出 |
| 09:51:54 |
5.95 |
21 |
4567 |
卖出 |
| 09:51:57 |
5.95 |
7 |
4574 |
卖出 |
| 09:52:00 |
5.95 |
6 |
4580 |
卖出 |
| 09:52:03 |
5.95 |
1 |
4581 |
卖出 |
| 09:52:12 |
5.96 |
23 |
4604 |
买入 |
| 09:52:15 |
5.95 |
36 |
4640 |
卖出 |
| 09:52:33 |
5.95 |
2 |
4642 |
买入 |
| 09:52:39 |
5.94 |
191 |
4833 |
卖出 |
| 09:52:54 |
5.94 |
2 |
4835 |
卖出 |
| 09:53:03 |
5.94 |
34 |
4869 |
卖出 |
| 09:53:09 |
5.94 |
7 |
4876 |
卖出 |
| 09:53:27 |
5.94 |
9 |
4885 |
卖出 |
| 09:53:45 |
5.95 |
3 |
4888 |
买入 |
| 09:53:51 |
5.94 |
1 |
4889 |
卖出 |
| 09:53:57 |
5.95 |
1 |
4890 |
买入 |
| 09:54:09 |
5.94 |
102 |
4992 |
卖出 |
| 09:54:12 |
5.95 |
3 |
4995 |
买入 |
| 09:54:15 |
5.95 |
1 |
4996 |
买入 |
| 09:54:18 |
5.94 |
1 |
4997 |
卖出 |
| 09:54:24 |
5.94 |
1 |
4998 |
卖出 |
| 09:54:27 |
5.94 |
3 |
5001 |
卖出 |
| 09:54:30 |
5.94 |
8 |
5009 |
卖出 |
| 09:54:42 |
5.95 |
173 |
5182 |
买入 |
| 09:54:45 |
5.95 |
269 |
5451 |
买入 |
| 09:54:48 |
5.95 |
7 |
5458 |
卖出 |
| 09:54:51 |
5.95 |
23 |
5481 |
卖出 |
| 09:55:06 |
5.96 |
1 |
5482 |
买入 |
| 09:55:30 |
5.95 |
2 |
5484 |
卖出 |
| 09:55:33 |
5.95 |
16 |
5500 |
卖出 |
| 09:55:36 |
5.95 |
19 |
5519 |
卖出 |
| 09:55:39 |
5.95 |
5 |
5524 |
卖出 |
| 09:55:45 |
5.96 |
1 |
5525 |
买入 |
| 09:55:48 |
5.96 |
42 |
5567 |
买入 |
| 09:56:00 |
5.95 |
2 |
5569 |
卖出 |
| 09:56:06 |
5.95 |
2 |
5571 |
卖出 |
| 09:56:09 |
5.95 |
2 |
5573 |
卖出 |
| 09:56:12 |
5.95 |
16 |
5589 |
卖出 |
| 09:56:54 |
5.94 |
1 |
5590 |
卖出 |
| 09:56:57 |
5.94 |
1 |
5591 |
卖出 |
| 09:57:00 |
5.94 |
1 |
5592 |
卖出 |
| 09:57:03 |
5.94 |
45 |
5637 |
卖出 |
| 09:57:06 |
5.94 |
30 |
5667 |
卖出 |
| 09:57:09 |
5.94 |
12 |
5679 |
卖出 |
| 09:57:12 |
5.94 |
14 |
5693 |
卖出 |
| 09:57:15 |
5.94 |
2 |
5695 |
卖出 |
| 09:57:18 |
5.94 |
95 |
5790 |
卖出 |
| 09:57:21 |
5.94 |
19 |
5809 |
卖出 |
| 09:57:24 |
5.94 |
5 |
5814 |
卖出 |
| 09:57:51 |
5.95 |
1 |
5815 |
买入 |
| 09:58:00 |
5.95 |
24 |
5839 |
买入 |
| 09:58:36 |
5.95 |
106 |
5945 |
买入 |
| 09:58:39 |
5.94 |
35 |
5980 |
卖出 |
| 09:58:42 |
5.94 |
2 |
5982 |
卖出 |
| 09:58:57 |
5.96 |
32 |
6014 |
买入 |
| 09:59:06 |
5.96 |
10 |
6024 |
买入 |
| 09:59:15 |
5.96 |
6 |
6030 |
买入 |
| 09:59:18 |
5.96 |
28 |
6058 |
买入 |
| 09:59:39 |
5.95 |
3 |
6061 |
卖出 |
| 09:59:42 |
5.96 |
2 |
6063 |
买入 |
| 09:59:51 |
5.95 |
1 |
6064 |
卖出 |
| 09:59:54 |
5.95 |
91 |
6155 |
卖出 |
| 09:59:57 |
5.95 |
11 |
6166 |
卖出 |
| 10:00:00 |
5.95 |
3 |
6169 |
卖出 |
| 10:00:03 |
5.95 |
19 |
6188 |
卖出 |
| 10:00:06 |
5.95 |
27 |
6215 |
卖出 |
| 10:00:09 |
5.95 |
21 |
6236 |
卖出 |
| 10:00:12 |
5.95 |
21 |
6257 |
卖出 |
| 10:00:15 |
5.96 |
80 |
6337 |
买入 |
| 10:01:09 |
5.95 |
31 |
6368 |
买入 |
| 10:01:12 |
5.95 |
6 |
6374 |
卖出 |
| 10:01:15 |
5.95 |
4 |
6378 |
卖出 |
| 10:01:18 |
5.95 |
2 |
6380 |
卖出 |
| 10:01:24 |
5.95 |
68 |
6448 |
卖出 |
| 10:01:30 |
5.95 |
7 |
6455 |
卖出 |
| 10:01:33 |
5.95 |
2 |
6457 |
卖出 |
| 10:01:36 |
5.95 |
4 |
6461 |
卖出 |
| 10:01:39 |
5.95 |
3 |
6464 |
卖出 |
| 10:01:42 |
5.95 |
5 |
6469 |
卖出 |
| 10:01:45 |
5.95 |
4 |
6473 |
卖出 |
| 10:01:48 |
5.95 |
4 |
6477 |
卖出 |
| 10:02:03 |
5.94 |
6 |
6483 |
卖出 |
| 10:02:21 |
5.94 |
2 |
6485 |
卖出 |
| 10:02:24 |
5.94 |
3 |
6488 |
卖出 |
| 10:02:27 |
5.94 |
1 |
6489 |
卖出 |
| 10:02:30 |
5.94 |
1 |
6490 |
卖出 |
| 10:02:33 |
5.94 |
1 |
6491 |
卖出 |
| 10:02:36 |
5.94 |
1 |
6492 |
卖出 |
| 10:02:39 |
5.94 |
1 |
6493 |
卖出 |
| 10:02:42 |
5.94 |
1 |
6494 |
卖出 |