中钨高新[000657]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.7 |
34 |
34 |
集合竞价 |
| 09:16:30 |
13.68 |
41 |
41 |
集合竞价 |
| 09:19:21 |
13.67 |
67 |
67 |
集合竞价 |
| 09:20:09 |
13.68 |
69 |
69 |
集合竞价 |
| 09:20:36 |
13.67 |
69 |
69 |
集合竞价 |
| 09:20:54 |
13.66 |
69 |
69 |
集合竞价 |
| 09:22:15 |
13.64 |
74 |
74 |
集合竞价 |
| 09:22:33 |
13.66 |
77 |
77 |
集合竞价 |
| 09:22:42 |
13.64 |
99 |
99 |
集合竞价 |
| 09:22:51 |
13.51 |
164 |
164 |
集合竞价 |
| 09:23:00 |
13.53 |
164 |
164 |
集合竞价 |
| 09:23:27 |
13.52 |
169 |
169 |
集合竞价 |
| 09:23:36 |
13.56 |
195 |
195 |
集合竞价 |
| 09:23:45 |
13.59 |
224 |
224 |
集合竞价 |
| 09:24:12 |
13.56 |
255 |
255 |
集合竞价 |
| 09:24:21 |
13.55 |
258 |
258 |
集合竞价 |
| 09:24:30 |
13.53 |
280 |
280 |
集合竞价 |
| 09:24:39 |
13.5 |
352 |
352 |
集合竞价 |
| 09:24:57 |
13.57 |
430 |
430 |
集合竞价 |
| 09:25:00 |
13.64 |
653 |
1083 |
卖出 |
| 09:30:00 |
13.63 |
102 |
1185 |
卖出 |
| 09:30:03 |
13.63 |
163 |
1348 |
卖出 |
| 09:30:06 |
13.62 |
134 |
1482 |
卖出 |
| 09:30:09 |
13.55 |
120 |
1602 |
卖出 |
| 09:30:12 |
13.54 |
30 |
1632 |
卖出 |
| 09:30:15 |
13.53 |
98 |
1730 |
卖出 |
| 09:30:18 |
13.53 |
6 |
1736 |
买入 |
| 09:30:21 |
13.54 |
139 |
1875 |
买入 |
| 09:30:24 |
13.55 |
122 |
1997 |
买入 |
| 09:30:27 |
13.54 |
228 |
2225 |
卖出 |
| 09:30:30 |
13.55 |
17 |
2242 |
卖出 |
| 09:30:33 |
13.56 |
62 |
2304 |
卖出 |
| 09:30:36 |
13.57 |
3 |
2307 |
买入 |
| 09:30:39 |
13.57 |
1 |
2308 |
卖出 |
| 09:30:42 |
13.56 |
87 |
2395 |
卖出 |
| 09:30:45 |
13.6 |
57 |
2452 |
买入 |
| 09:30:48 |
13.56 |
59 |
2511 |
卖出 |
| 09:30:51 |
13.56 |
3 |
2514 |
卖出 |
| 09:30:54 |
13.6 |
5 |
2519 |
买入 |
| 09:30:57 |
13.56 |
98 |
2617 |
卖出 |
| 09:31:00 |
13.56 |
17 |
2634 |
卖出 |
| 09:31:03 |
13.57 |
33 |
2667 |
买入 |
| 09:31:06 |
13.56 |
200 |
2867 |
卖出 |
| 09:31:09 |
13.56 |
47 |
2914 |
卖出 |
| 09:31:12 |
13.57 |
9 |
2923 |
卖出 |
| 09:31:15 |
13.59 |
136 |
3059 |
买入 |
| 09:31:18 |
13.63 |
127 |
3186 |
买入 |
| 09:31:21 |
13.63 |
114 |
3300 |
买入 |
| 09:31:24 |
13.64 |
112 |
3412 |
买入 |
| 09:31:27 |
13.64 |
985 |
4397 |
买入 |
| 09:31:30 |
13.66 |
154 |
4551 |
买入 |
| 09:31:33 |
13.65 |
131 |
4682 |
买入 |
| 09:31:36 |
13.67 |
117 |
4799 |
买入 |
| 09:31:39 |
13.65 |
30 |
4829 |
卖出 |
| 09:31:42 |
13.65 |
5 |
4834 |
卖出 |
| 09:31:45 |
13.65 |
17 |
4851 |
卖出 |
| 09:31:48 |
13.64 |
63 |
4914 |
卖出 |
| 09:31:51 |
13.65 |
34 |
4948 |
买入 |
| 09:31:54 |
13.64 |
32 |
4980 |
卖出 |
| 09:31:57 |
13.63 |
16 |
4996 |
卖出 |
| 09:32:00 |
13.63 |
91 |
5087 |
卖出 |
| 09:32:03 |
13.64 |
100 |
5187 |
买入 |
| 09:32:06 |
13.65 |
80 |
5267 |
买入 |
| 09:32:09 |
13.64 |
48 |
5315 |
卖出 |
| 09:32:12 |
13.63 |
82 |
5397 |
卖出 |
| 09:32:15 |
13.63 |
129 |
5526 |
买入 |
| 09:32:18 |
13.65 |
128 |
5654 |
买入 |
| 09:32:21 |
13.65 |
121 |
5775 |
买入 |
| 09:32:24 |
13.65 |
9 |
5784 |
卖出 |
| 09:32:27 |
13.64 |
10 |
5794 |
卖出 |
| 09:32:30 |
13.65 |
16 |
5810 |
买入 |
| 09:32:33 |
13.62 |
33 |
5843 |
卖出 |
| 09:32:36 |
13.63 |
13 |
5856 |
买入 |
| 09:32:39 |
13.64 |
12 |
5868 |
买入 |
| 09:32:42 |
13.62 |
56 |
5924 |
卖出 |
| 09:32:45 |
13.63 |
15 |
5939 |
买入 |
| 09:32:48 |
13.62 |
20 |
5959 |
卖出 |
| 09:32:54 |
13.63 |
39 |
5998 |
买入 |
| 09:32:57 |
13.62 |
27 |
6025 |
卖出 |
| 09:33:00 |
13.62 |
6 |
6031 |
卖出 |
| 09:33:03 |
13.62 |
24 |
6055 |
卖出 |
| 09:33:06 |
13.63 |
95 |
6150 |
买入 |
| 09:33:09 |
13.62 |
60 |
6210 |
卖出 |
| 09:33:12 |
13.62 |
118 |
6328 |
买入 |
| 09:33:15 |
13.63 |
113 |
6441 |
买入 |
| 09:33:18 |
13.63 |
104 |
6545 |
买入 |
| 09:33:21 |
13.62 |
92 |
6637 |
卖出 |
| 09:33:24 |
13.61 |
34 |
6671 |
卖出 |
| 09:33:27 |
13.61 |
25 |
6696 |
卖出 |
| 09:33:30 |
13.62 |
19 |
6715 |
买入 |
| 09:33:33 |
13.61 |
3 |
6718 |
卖出 |
| 09:33:36 |
13.61 |
29 |
6747 |
卖出 |
| 09:33:39 |
13.62 |
25 |
6772 |
买入 |
| 09:33:42 |
13.61 |
23 |
6795 |
卖出 |
| 09:33:45 |
13.6 |
16 |
6811 |
卖出 |
| 09:33:48 |
13.62 |
186 |
6997 |
买入 |
| 09:33:51 |
13.6 |
45 |
7042 |
卖出 |
| 09:33:54 |
13.6 |
189 |
7231 |
买入 |
| 09:34:00 |
13.58 |
96 |
7327 |
卖出 |
| 09:34:03 |
13.58 |
58 |
7385 |
买入 |
| 09:34:06 |
13.58 |
17 |
7402 |
卖出 |
| 09:34:09 |
13.58 |
28 |
7430 |
卖出 |
| 09:34:12 |
13.57 |
28 |
7458 |
卖出 |
| 09:34:15 |
13.57 |
62 |
7520 |
买入 |
| 09:34:18 |
13.55 |
34 |
7554 |
卖出 |
| 09:34:21 |
13.55 |
8 |
7562 |
卖出 |
| 09:34:24 |
13.55 |
43 |
7605 |
卖出 |
| 09:34:27 |
13.54 |
31 |
7636 |
卖出 |
| 09:34:30 |
13.55 |
36 |
7672 |
买入 |
| 09:34:33 |
13.54 |
20 |
7692 |
卖出 |
| 09:34:36 |
13.53 |
76 |
7768 |
卖出 |
| 09:34:39 |
13.52 |
123 |
7891 |
卖出 |
| 09:34:42 |
13.52 |
29 |
7920 |
买入 |
| 09:34:45 |
13.53 |
7 |
7927 |
买入 |
| 09:34:48 |
13.52 |
57 |
7984 |
卖出 |
| 09:34:51 |
13.52 |
16 |
8000 |
买入 |
| 09:34:54 |
13.52 |
77 |
8077 |
卖出 |
| 09:34:57 |
13.52 |
16 |
8093 |
卖出 |
| 09:35:00 |
13.52 |
56 |
8149 |
卖出 |
| 09:35:03 |
13.52 |
97 |
8246 |
买入 |
| 09:35:06 |
13.5 |
138 |
8384 |
卖出 |
| 09:35:09 |
13.5 |
60 |
8444 |
卖出 |
| 09:35:12 |
13.53 |
177 |
8621 |
买入 |
| 09:35:15 |
13.53 |
24 |
8645 |
买入 |
| 09:35:18 |
13.54 |
12 |
8657 |
买入 |
| 09:35:21 |
13.54 |
22 |
8679 |
买入 |
| 09:35:24 |
13.54 |
7 |
8686 |
卖出 |
| 09:35:27 |
13.55 |
68 |
8754 |
买入 |
| 09:35:30 |
13.54 |
10 |
8764 |
卖出 |
| 09:35:33 |
13.54 |
8 |
8772 |
买入 |
| 09:35:36 |
13.53 |
1 |
8773 |
卖出 |
| 09:35:42 |
13.53 |
75 |
8848 |
买入 |
| 09:35:45 |
13.53 |
6 |
8854 |
卖出 |
| 09:35:48 |
13.53 |
73 |
8927 |
卖出 |
| 09:35:51 |
13.54 |
17 |
8944 |
买入 |
| 09:35:54 |
13.54 |
9 |
8953 |
买入 |
| 09:35:57 |
13.53 |
25 |
8978 |
卖出 |
| 09:36:00 |
13.54 |
20 |
8998 |
买入 |
| 09:36:03 |
13.53 |
45 |
9043 |
卖出 |
| 09:36:06 |
13.55 |
115 |
9158 |
买入 |
| 09:36:09 |
13.56 |
19 |
9177 |
买入 |
| 09:36:12 |
13.57 |
182 |
9359 |
买入 |
| 09:36:15 |
13.57 |
35 |
9394 |
卖出 |
| 09:36:18 |
13.57 |
44 |
9438 |
买入 |
| 09:36:21 |
13.56 |
25 |
9463 |
买入 |
| 09:36:24 |
13.55 |
20 |
9483 |
卖出 |
| 09:36:27 |
13.54 |
28 |
9511 |
卖出 |
| 09:36:30 |
13.54 |
3 |
9514 |
卖出 |
| 09:36:33 |
13.53 |
69 |
9583 |
卖出 |
| 09:36:36 |
13.54 |
24 |
9607 |
买入 |
| 09:36:39 |
13.55 |
96 |
9703 |
买入 |
| 09:36:42 |
13.52 |
73 |
9776 |
卖出 |
| 09:36:45 |
13.53 |
60 |
9836 |
买入 |
| 09:36:48 |
13.53 |
16 |
9852 |
买入 |
| 09:36:51 |
13.53 |
59 |
9911 |
卖出 |
| 09:36:57 |
13.53 |
46 |
9957 |
卖出 |
| 09:37:00 |
13.53 |
202 |
10159 |
卖出 |
| 09:37:03 |
13.53 |
41 |
10200 |
卖出 |
| 09:37:06 |
13.53 |
25 |
10225 |
卖出 |
| 09:37:09 |
13.53 |
18 |
10243 |
卖出 |
| 09:37:12 |
13.52 |
43 |
10286 |
卖出 |
| 09:37:15 |
13.53 |
29 |
10315 |
买入 |
| 09:37:18 |
13.55 |
64 |
10379 |
买入 |
| 09:37:21 |
13.53 |
65 |
10444 |
卖出 |
| 09:37:24 |
13.53 |
6 |
10450 |
卖出 |
| 09:37:27 |
13.55 |
5 |
10455 |
买入 |
| 09:37:30 |
13.54 |
37 |
10492 |
卖出 |
| 09:37:33 |
13.54 |
9 |
10501 |
买入 |
| 09:37:36 |
13.55 |
6 |
10507 |
买入 |
| 09:37:39 |
13.54 |
45 |
10552 |
卖出 |
| 09:37:48 |
13.53 |
3 |
10555 |
卖出 |
| 09:37:51 |
13.53 |
31 |
10586 |
卖出 |
| 09:37:54 |
13.54 |
1 |
10587 |
买入 |
| 09:37:57 |
13.53 |
1 |
10588 |
卖出 |
| 09:38:00 |
13.54 |
140 |
10728 |
买入 |
| 09:38:03 |
13.53 |
4 |
10732 |
卖出 |
| 09:38:06 |
13.53 |
31 |
10763 |
买入 |
| 09:38:09 |
13.53 |
58 |
10821 |
买入 |
| 09:38:12 |
13.54 |
71 |
10892 |
买入 |
| 09:38:15 |
13.54 |
1 |
10893 |
买入 |
| 09:38:18 |
13.54 |
88 |
10981 |
买入 |
| 09:38:21 |
13.54 |
10 |
10991 |
卖出 |
| 09:38:24 |
13.55 |
23 |
11014 |
买入 |
| 09:38:27 |
13.54 |
12 |
11026 |
买入 |
| 09:38:30 |
13.54 |
22 |
11048 |
买入 |
| 09:38:33 |
13.54 |
11 |
11059 |
买入 |
| 09:38:36 |
13.55 |
56 |
11115 |
买入 |
| 09:38:39 |
13.54 |
1 |
11116 |
卖出 |
| 09:38:42 |
13.54 |
41 |
11157 |
卖出 |
| 09:38:45 |
13.54 |
10 |
11167 |
卖出 |
| 09:38:48 |
13.54 |
6 |
11173 |
买入 |
| 09:38:51 |
13.53 |
101 |
11274 |
卖出 |
| 09:38:54 |
13.54 |
13 |
11287 |
买入 |
| 09:38:57 |
13.53 |
13 |
11300 |
卖出 |
| 09:39:00 |
13.53 |
2 |
11302 |
卖出 |
| 09:39:03 |
13.53 |
17 |
11319 |
卖出 |
| 09:39:06 |
13.53 |
9 |
11328 |
卖出 |
| 09:39:09 |
13.52 |
1 |
11329 |
卖出 |
| 09:39:12 |
13.53 |
6 |
11335 |
买入 |
| 09:39:15 |
13.53 |
2 |
11337 |
买入 |
| 09:39:18 |
13.53 |
69 |
11406 |
买入 |
| 09:39:21 |
13.53 |
32 |
11438 |
买入 |
| 09:39:24 |
13.53 |
25 |
11463 |
卖出 |
| 09:39:27 |
13.53 |
6 |
11469 |
卖出 |
| 09:39:30 |
13.53 |
5 |
11474 |
卖出 |
| 09:39:33 |
13.54 |
44 |
11518 |
买入 |
| 09:39:36 |
13.52 |
16 |
11534 |
卖出 |
| 09:39:39 |
13.52 |
8 |
11542 |
卖出 |
| 09:39:42 |
13.53 |
24 |
11566 |
买入 |
| 09:39:45 |
13.52 |
28 |
11594 |
卖出 |
| 09:39:48 |
13.52 |
60 |
11654 |
卖出 |
| 09:39:51 |
13.52 |
6 |
11660 |
卖出 |
| 09:39:54 |
13.52 |
12 |
11672 |
卖出 |
| 09:39:57 |
13.52 |
5 |
11677 |
卖出 |
| 09:40:00 |
13.53 |
27 |
11704 |
买入 |
| 09:40:03 |
13.53 |
40 |
11744 |
卖出 |
| 09:40:06 |
13.54 |
10 |
11754 |
买入 |
| 09:40:09 |
13.53 |
32 |
11786 |
卖出 |
| 09:40:12 |
13.53 |
104 |
11890 |
卖出 |
| 09:40:15 |
13.53 |
19 |
11909 |
卖出 |
| 09:40:18 |
13.53 |
5 |
11914 |
卖出 |
| 09:40:21 |
13.54 |
29 |
11943 |
买入 |
| 09:40:24 |
13.54 |
26 |
11969 |
买入 |
| 09:40:27 |
13.54 |
28 |
11997 |
卖出 |
| 09:40:30 |
13.54 |
10 |
12007 |
卖出 |
| 09:40:33 |
13.53 |
223 |
12230 |
卖出 |
| 09:40:36 |
13.52 |
130 |
12360 |
卖出 |
| 09:40:39 |
13.51 |
145 |
12505 |
卖出 |
| 09:40:42 |
13.5 |
119 |
12624 |
卖出 |
| 09:40:45 |
13.51 |
24 |
12648 |
买入 |
| 09:40:48 |
13.5 |
38 |
12686 |
卖出 |
| 09:40:51 |
13.5 |
166 |
12852 |
卖出 |
| 09:40:54 |
13.5 |
42 |
12894 |
买入 |
| 09:40:57 |
13.5 |
41 |
12935 |
买入 |
| 09:41:00 |
13.49 |
83 |
13018 |
卖出 |
| 09:41:03 |
13.48 |
4 |
13022 |
卖出 |
| 09:41:09 |
13.49 |
28 |
13050 |
买入 |
| 09:41:12 |
13.5 |
138 |
13188 |
买入 |
| 09:41:15 |
13.49 |
39 |
13227 |
卖出 |
| 09:41:18 |
13.49 |
30 |
13257 |
买入 |
| 09:41:21 |
13.49 |
28 |
13285 |
买入 |
| 09:41:24 |
13.49 |
17 |
13302 |
买入 |
| 09:41:27 |
13.48 |
12 |
13314 |
卖出 |
| 09:41:30 |
13.48 |
67 |
13381 |
卖出 |
| 09:41:33 |
13.48 |
22 |
13403 |
卖出 |
| 09:41:36 |
13.48 |
5 |
13408 |
买入 |
| 09:41:39 |
13.48 |
18 |
13426 |
买入 |
| 09:41:42 |
13.48 |
50 |
13476 |
卖出 |
| 09:41:45 |
13.47 |
72 |
13548 |
卖出 |
| 09:41:48 |
13.48 |
118 |
13666 |
买入 |
| 09:41:51 |
13.47 |
32 |
13698 |
卖出 |
| 09:41:54 |
13.48 |
10 |
13708 |
买入 |
| 09:41:57 |
13.47 |
15 |
13723 |
卖出 |
| 09:42:00 |
13.47 |
54 |
13777 |
买入 |
| 09:42:03 |
13.47 |
34 |
13811 |
买入 |
| 09:42:06 |
13.47 |
22 |
13833 |
买入 |
| 09:42:09 |
13.46 |
21 |
13854 |
卖出 |
| 09:42:12 |
13.46 |
47 |
13901 |
卖出 |
| 09:42:15 |
13.46 |
28 |
13929 |
卖出 |
| 09:42:18 |
13.46 |
21 |
13950 |
卖出 |
| 09:42:21 |
13.46 |
16 |
13966 |
卖出 |
| 09:42:24 |
13.46 |
57 |
14023 |
卖出 |
| 09:42:27 |
13.46 |
54 |
14077 |
买入 |
| 09:42:30 |
13.46 |
26 |
14103 |
买入 |
| 09:42:33 |
13.45 |
6 |
14109 |
卖出 |
| 09:42:36 |
13.45 |
6 |
14115 |
卖出 |
| 09:42:39 |
13.46 |
11 |
14126 |
买入 |
| 09:42:42 |
13.45 |
21 |
14147 |
卖出 |
| 09:42:45 |
13.46 |
119 |
14266 |
买入 |
| 09:42:48 |
13.45 |
160 |
14426 |
卖出 |
| 09:42:51 |
13.43 |
34 |
14460 |
卖出 |
| 09:42:54 |
13.45 |
72 |
14532 |
买入 |
| 09:42:57 |
13.44 |
106 |
14638 |
卖出 |
| 09:43:00 |
13.45 |
35 |
14673 |
买入 |
| 09:43:03 |
13.45 |
37 |
14710 |
卖出 |
| 09:43:06 |
13.44 |
18 |
14728 |
卖出 |
| 09:43:09 |
13.45 |
15 |
14743 |
买入 |
| 09:43:12 |
13.44 |
3 |
14746 |
卖出 |
| 09:43:15 |
13.45 |
67 |
14813 |
买入 |
| 09:43:18 |
13.44 |
55 |
14868 |
卖出 |
| 09:43:21 |
13.45 |
29 |
14897 |
买入 |
| 09:43:24 |
13.45 |
118 |
15015 |
买入 |
| 09:43:27 |
13.46 |
201 |
15216 |
买入 |
| 09:43:30 |
13.45 |
43 |
15259 |
卖出 |
| 09:43:33 |
13.45 |
10 |
15269 |
买入 |
| 09:43:36 |
13.45 |
7 |
15276 |
买入 |
| 09:43:39 |
13.45 |
32 |
15308 |
买入 |
| 09:43:42 |
13.44 |
46 |
15354 |
卖出 |
| 09:43:45 |
13.45 |
9 |
15363 |
买入 |
| 09:43:48 |
13.46 |
7 |
15370 |
买入 |
| 09:43:51 |
13.45 |
26 |
15396 |
卖出 |
| 09:43:57 |
13.45 |
30 |
15426 |
卖出 |
| 09:44:00 |
13.45 |
9 |
15435 |
卖出 |
| 09:44:03 |
13.45 |
52 |
15487 |
卖出 |
| 09:44:06 |
13.45 |
9 |
15496 |
卖出 |
| 09:44:09 |
13.45 |
63 |
15559 |
买入 |
| 09:44:12 |
13.45 |
19 |
15578 |
卖出 |
| 09:44:15 |
13.44 |
55 |
15633 |
卖出 |
| 09:44:18 |
13.44 |
22 |
15655 |
卖出 |
| 09:44:21 |
13.44 |
58 |
15713 |
卖出 |