东方锆业[002167]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
7.95 |
72 |
72 |
集合竞价 |
| 09:15:09 |
7.72 |
84 |
84 |
集合竞价 |
| 09:22:51 |
7.71 |
175 |
175 |
集合竞价 |
| 09:23:45 |
7.7 |
180 |
180 |
集合竞价 |
| 09:24:39 |
7.69 |
181 |
181 |
集合竞价 |
| 09:24:57 |
7.68 |
186 |
186 |
集合竞价 |
| 09:25:00 |
7.65 |
302 |
488 |
卖出 |
| 09:30:00 |
7.65 |
31 |
519 |
卖出 |
| 09:30:03 |
7.6 |
1089 |
1608 |
卖出 |
| 09:30:06 |
7.59 |
1047 |
2655 |
卖出 |
| 09:30:09 |
7.63 |
651 |
3306 |
买入 |
| 09:30:12 |
7.62 |
204 |
3510 |
卖出 |
| 09:30:15 |
7.65 |
92 |
3602 |
买入 |
| 09:30:18 |
7.68 |
73 |
3675 |
买入 |
| 09:30:21 |
7.67 |
49 |
3724 |
卖出 |
| 09:30:24 |
7.67 |
54 |
3778 |
买入 |
| 09:30:27 |
7.66 |
29 |
3807 |
卖出 |
| 09:30:30 |
7.67 |
34 |
3841 |
买入 |
| 09:30:33 |
7.66 |
30 |
3871 |
卖出 |
| 09:30:36 |
7.67 |
198 |
4069 |
买入 |
| 09:30:39 |
7.66 |
23 |
4092 |
卖出 |
| 09:30:42 |
7.66 |
20 |
4112 |
买入 |
| 09:30:45 |
7.66 |
30 |
4142 |
买入 |
| 09:30:48 |
7.66 |
11 |
4153 |
买入 |
| 09:30:51 |
7.65 |
16 |
4169 |
卖出 |
| 09:30:54 |
7.65 |
22 |
4191 |
卖出 |
| 09:30:57 |
7.66 |
10 |
4201 |
买入 |
| 09:31:00 |
7.65 |
5 |
4206 |
卖出 |
| 09:31:03 |
7.66 |
23 |
4229 |
买入 |
| 09:31:06 |
7.67 |
4 |
4233 |
买入 |
| 09:31:09 |
7.66 |
2 |
4235 |
卖出 |
| 09:31:12 |
7.67 |
276 |
4511 |
买入 |
| 09:31:15 |
7.69 |
9 |
4520 |
买入 |
| 09:31:18 |
7.69 |
4 |
4524 |
买入 |
| 09:31:21 |
7.67 |
523 |
5047 |
卖出 |
| 09:31:24 |
7.69 |
53 |
5100 |
买入 |
| 09:31:27 |
7.69 |
28 |
5128 |
买入 |
| 09:31:30 |
7.69 |
24 |
5152 |
买入 |
| 09:31:33 |
7.68 |
26 |
5178 |
卖出 |
| 09:31:36 |
7.69 |
23 |
5201 |
买入 |
| 09:31:39 |
7.68 |
41 |
5242 |
卖出 |
| 09:31:42 |
7.68 |
15 |
5257 |
买入 |
| 09:31:45 |
7.68 |
29 |
5286 |
买入 |
| 09:31:48 |
7.68 |
112 |
5398 |
买入 |
| 09:31:51 |
7.68 |
113 |
5511 |
买入 |
| 09:31:54 |
7.68 |
12 |
5523 |
买入 |
| 09:31:57 |
7.68 |
3 |
5526 |
买入 |
| 09:32:00 |
7.68 |
4 |
5530 |
买入 |
| 09:32:03 |
7.68 |
2 |
5532 |
买入 |
| 09:32:06 |
7.68 |
16 |
5548 |
买入 |
| 09:32:09 |
7.68 |
6 |
5554 |
买入 |
| 09:32:12 |
7.68 |
72 |
5626 |
买入 |
| 09:32:15 |
7.68 |
8 |
5634 |
买入 |
| 09:32:18 |
7.68 |
20 |
5654 |
买入 |
| 09:32:21 |
7.68 |
3 |
5657 |
买入 |
| 09:32:24 |
7.66 |
119 |
5776 |
卖出 |
| 09:32:27 |
7.69 |
102 |
5878 |
买入 |
| 09:32:33 |
7.68 |
1 |
5879 |
买入 |
| 09:32:36 |
7.68 |
14 |
5893 |
买入 |
| 09:32:39 |
7.68 |
160 |
6053 |
买入 |
| 09:32:42 |
7.67 |
118 |
6171 |
卖出 |
| 09:32:45 |
7.68 |
45 |
6216 |
买入 |
| 09:32:48 |
7.67 |
38 |
6254 |
卖出 |
| 09:32:51 |
7.67 |
22 |
6276 |
卖出 |
| 09:32:54 |
7.68 |
33 |
6309 |
买入 |
| 09:32:57 |
7.68 |
6 |
6315 |
买入 |
| 09:33:00 |
7.66 |
36 |
6351 |
卖出 |
| 09:33:03 |
7.68 |
10 |
6361 |
买入 |
| 09:33:06 |
7.67 |
24 |
6385 |
卖出 |
| 09:33:09 |
7.67 |
16 |
6401 |
卖出 |
| 09:33:12 |
7.67 |
54 |
6455 |
卖出 |
| 09:33:15 |
7.69 |
6 |
6461 |
买入 |
| 09:33:18 |
7.69 |
55 |
6516 |
买入 |
| 09:33:21 |
7.68 |
18 |
6534 |
卖出 |
| 09:33:24 |
7.69 |
1 |
6535 |
买入 |
| 09:33:27 |
7.69 |
1 |
6536 |
买入 |
| 09:33:33 |
7.69 |
142 |
6678 |
买入 |
| 09:33:36 |
7.69 |
9 |
6687 |
买入 |
| 09:33:39 |
7.68 |
45 |
6732 |
卖出 |
| 09:33:42 |
7.69 |
1 |
6733 |
买入 |
| 09:33:45 |
7.68 |
2 |
6735 |
卖出 |
| 09:33:48 |
7.68 |
20 |
6755 |
卖出 |
| 09:33:51 |
7.69 |
81 |
6836 |
买入 |
| 09:33:54 |
7.69 |
9 |
6845 |
买入 |
| 09:34:00 |
7.69 |
1 |
6846 |
买入 |
| 09:34:03 |
7.68 |
14 |
6860 |
卖出 |
| 09:34:06 |
7.68 |
4 |
6864 |
买入 |
| 09:34:09 |
7.69 |
36 |
6900 |
买入 |
| 09:34:12 |
7.67 |
75 |
6975 |
卖出 |
| 09:34:15 |
7.66 |
33 |
7008 |
卖出 |
| 09:34:18 |
7.67 |
84 |
7092 |
买入 |
| 09:34:21 |
7.67 |
2 |
7094 |
买入 |
| 09:34:24 |
7.66 |
236 |
7330 |
卖出 |
| 09:34:27 |
7.66 |
22 |
7352 |
买入 |
| 09:34:30 |
7.66 |
6 |
7358 |
买入 |
| 09:34:33 |
7.66 |
51 |
7409 |
买入 |
| 09:34:36 |
7.66 |
94 |
7503 |
卖出 |
| 09:34:39 |
7.66 |
145 |
7648 |
卖出 |
| 09:34:42 |
7.67 |
12 |
7660 |
买入 |
| 09:34:45 |
7.67 |
1 |
7661 |
买入 |
| 09:34:48 |
7.66 |
6 |
7667 |
卖出 |
| 09:34:51 |
7.67 |
9 |
7676 |
买入 |
| 09:34:54 |
7.66 |
7 |
7683 |
卖出 |
| 09:34:57 |
7.68 |
170 |
7853 |
买入 |
| 09:35:00 |
7.65 |
350 |
8203 |
卖出 |
| 09:35:03 |
7.68 |
338 |
8541 |
买入 |
| 09:35:06 |
7.68 |
407 |
8948 |
卖出 |
| 09:35:09 |
7.68 |
12 |
8960 |
买入 |
| 09:35:12 |
7.68 |
14 |
8974 |
买入 |
| 09:35:15 |
7.69 |
23 |
8997 |
买入 |
| 09:35:18 |
7.68 |
39 |
9036 |
卖出 |
| 09:35:21 |
7.68 |
121 |
9157 |
买入 |
| 09:35:24 |
7.69 |
6 |
9163 |
买入 |
| 09:35:27 |
7.69 |
10 |
9173 |
买入 |
| 09:35:30 |
7.69 |
6 |
9179 |
买入 |
| 09:35:36 |
7.68 |
4 |
9183 |
卖出 |
| 09:35:39 |
7.68 |
113 |
9296 |
卖出 |
| 09:35:42 |
7.68 |
28 |
9324 |
卖出 |
| 09:35:45 |
7.68 |
14 |
9338 |
买入 |
| 09:35:48 |
7.68 |
8 |
9346 |
买入 |
| 09:35:51 |
7.68 |
1 |
9347 |
买入 |
| 09:35:54 |
7.68 |
1 |
9348 |
买入 |
| 09:35:57 |
7.68 |
120 |
9468 |
买入 |
| 09:36:00 |
7.68 |
5 |
9473 |
买入 |
| 09:36:03 |
7.68 |
128 |
9601 |
买入 |
| 09:36:06 |
7.69 |
43 |
9644 |
买入 |
| 09:36:09 |
7.68 |
11 |
9655 |
卖出 |
| 09:36:15 |
7.68 |
1 |
9656 |
卖出 |
| 09:36:18 |
7.69 |
338 |
9994 |
买入 |
| 09:36:21 |
7.69 |
178 |
10172 |
买入 |
| 09:36:24 |
7.69 |
6 |
10178 |
买入 |
| 09:36:27 |
7.67 |
190 |
10368 |
卖出 |
| 09:36:30 |
7.68 |
23 |
10391 |
买入 |
| 09:36:33 |
7.67 |
50 |
10441 |
卖出 |
| 09:36:36 |
7.68 |
59 |
10500 |
买入 |
| 09:36:39 |
7.68 |
1 |
10501 |
买入 |
| 09:36:42 |
7.68 |
45 |
10546 |
买入 |
| 09:36:48 |
7.69 |
148 |
10694 |
买入 |
| 09:36:51 |
7.69 |
71 |
10765 |
买入 |
| 09:36:54 |
7.69 |
80 |
10845 |
买入 |
| 09:36:57 |
7.68 |
12 |
10857 |
卖出 |
| 09:37:00 |
7.69 |
6 |
10863 |
买入 |
| 09:37:03 |
7.69 |
6 |
10869 |
买入 |
| 09:37:12 |
7.68 |
4 |
10873 |
卖出 |
| 09:37:15 |
7.68 |
11 |
10884 |
卖出 |
| 09:37:18 |
7.68 |
14 |
10898 |
卖出 |
| 09:37:21 |
7.69 |
15 |
10913 |
买入 |
| 09:37:24 |
7.69 |
9 |
10922 |
买入 |
| 09:37:27 |
7.69 |
14 |
10936 |
买入 |
| 09:37:30 |
7.69 |
10 |
10946 |
买入 |
| 09:37:33 |
7.68 |
19 |
10965 |
卖出 |
| 09:37:36 |
7.69 |
1 |
10966 |
买入 |
| 09:37:39 |
7.69 |
4 |
10970 |
买入 |
| 09:37:42 |
7.69 |
7 |
10977 |
买入 |
| 09:37:45 |
7.69 |
2 |
10979 |
买入 |
| 09:37:48 |
7.69 |
3 |
10982 |
买入 |
| 09:37:51 |
7.69 |
1 |
10983 |
买入 |
| 09:37:57 |
7.69 |
11 |
10994 |
买入 |
| 09:38:00 |
7.69 |
15 |
11009 |
买入 |
| 09:38:03 |
7.69 |
49 |
11058 |
买入 |
| 09:38:06 |
7.69 |
25 |
11083 |
买入 |
| 09:38:09 |
7.69 |
118 |
11201 |
买入 |
| 09:38:12 |
7.7 |
2 |
11203 |
买入 |
| 09:38:15 |
7.69 |
36 |
11239 |
卖出 |
| 09:38:18 |
7.69 |
3 |
11242 |
卖出 |
| 09:38:21 |
7.7 |
11 |
11253 |
买入 |
| 09:38:24 |
7.7 |
1 |
11254 |
买入 |
| 09:38:27 |
7.7 |
207 |
11461 |
买入 |
| 09:38:30 |
7.7 |
317 |
11778 |
买入 |
| 09:38:33 |
7.71 |
25 |
11803 |
买入 |
| 09:38:36 |
7.71 |
44 |
11847 |
买入 |
| 09:38:39 |
7.71 |
143 |
11990 |
买入 |
| 09:38:42 |
7.71 |
2 |
11992 |
买入 |
| 09:38:45 |
7.71 |
7 |
11999 |
买入 |
| 09:38:48 |
7.7 |
562 |
12561 |
卖出 |
| 09:38:51 |
7.71 |
35 |
12596 |
买入 |
| 09:39:00 |
7.71 |
4 |
12600 |
买入 |
| 09:39:03 |
7.7 |
7 |
12607 |
卖出 |
| 09:39:06 |
7.69 |
4 |
12611 |
卖出 |
| 09:39:09 |
7.69 |
29 |
12640 |
卖出 |
| 09:39:12 |
7.69 |
59 |
12699 |
卖出 |
| 09:39:15 |
7.69 |
15 |
12714 |
卖出 |
| 09:39:18 |
7.7 |
4 |
12718 |
买入 |
| 09:39:21 |
7.7 |
31 |
12749 |
买入 |
| 09:39:24 |
7.7 |
63 |
12812 |
买入 |
| 09:39:27 |
7.7 |
1 |
12813 |
买入 |
| 09:39:30 |
7.7 |
258 |
13071 |
买入 |
| 09:39:33 |
7.7 |
74 |
13145 |
卖出 |
| 09:39:36 |
7.7 |
8 |
13153 |
买入 |
| 09:39:39 |
7.7 |
5 |
13158 |
卖出 |
| 09:39:42 |
7.7 |
527 |
13685 |
卖出 |
| 09:39:45 |
7.72 |
173 |
13858 |
买入 |
| 09:39:48 |
7.73 |
218 |
14076 |
买入 |
| 09:39:51 |
7.73 |
181 |
14257 |
买入 |
| 09:39:54 |
7.73 |
335 |
14592 |
卖出 |
| 09:39:57 |
7.75 |
8 |
14600 |
买入 |
| 09:40:00 |
7.73 |
17 |
14617 |
卖出 |
| 09:40:06 |
7.74 |
84 |
14701 |
买入 |
| 09:40:09 |
7.73 |
43 |
14744 |
卖出 |
| 09:40:12 |
7.73 |
54 |
14798 |
卖出 |
| 09:40:15 |
7.74 |
191 |
14989 |
买入 |
| 09:40:18 |
7.75 |
56 |
15045 |
买入 |
| 09:40:21 |
7.74 |
18 |
15063 |
卖出 |
| 09:40:24 |
7.74 |
4 |
15067 |
卖出 |
| 09:40:27 |
7.74 |
36 |
15103 |
卖出 |
| 09:40:30 |
7.75 |
46 |
15149 |
买入 |
| 09:40:33 |
7.73 |
53 |
15202 |
卖出 |
| 09:40:36 |
7.74 |
1 |
15203 |
买入 |
| 09:40:39 |
7.72 |
294 |
15497 |
卖出 |
| 09:40:42 |
7.74 |
125 |
15622 |
买入 |
| 09:40:45 |
7.74 |
2 |
15624 |
买入 |
| 09:40:48 |
7.74 |
161 |
15785 |
买入 |
| 09:40:51 |
7.73 |
35 |
15820 |
买入 |
| 09:40:54 |
7.72 |
118 |
15938 |
卖出 |
| 09:40:57 |
7.74 |
211 |
16149 |
买入 |
| 09:41:00 |
7.74 |
165 |
16314 |
买入 |
| 09:41:03 |
7.75 |
240 |
16554 |
买入 |
| 09:41:06 |
7.75 |
64 |
16618 |
买入 |
| 09:41:09 |
7.75 |
126 |
16744 |
买入 |
| 09:41:12 |
7.73 |
6 |
16750 |
卖出 |
| 09:41:15 |
7.75 |
7 |
16757 |
买入 |
| 09:41:24 |
7.75 |
80 |
16837 |
买入 |
| 09:41:30 |
7.73 |
58 |
16895 |
卖出 |
| 09:41:33 |
7.73 |
12 |
16907 |
卖出 |
| 09:41:36 |
7.75 |
76 |
16983 |
买入 |
| 09:41:42 |
7.73 |
9 |
16992 |
卖出 |
| 09:41:45 |
7.73 |
21 |
17013 |
卖出 |
| 09:41:48 |
7.74 |
7 |
17020 |
买入 |
| 09:41:51 |
7.73 |
59 |
17079 |
卖出 |
| 09:41:54 |
7.74 |
20 |
17099 |
买入 |
| 09:41:57 |
7.73 |
81 |
17180 |
卖出 |
| 09:42:00 |
7.73 |
114 |
17294 |
卖出 |
| 09:42:03 |
7.74 |
2 |
17296 |
买入 |
| 09:42:06 |
7.74 |
23 |
17319 |
买入 |
| 09:42:12 |
7.74 |
3 |
17322 |
买入 |
| 09:42:15 |
7.74 |
15 |
17337 |
买入 |
| 09:42:18 |
7.75 |
62 |
17399 |
买入 |
| 09:42:21 |
7.75 |
1 |
17400 |
买入 |
| 09:42:24 |
7.75 |
10 |
17410 |
买入 |
| 09:42:27 |
7.74 |
9 |
17419 |
卖出 |
| 09:42:30 |
7.73 |
1 |
17420 |
卖出 |
| 09:42:33 |
7.73 |
34 |
17454 |
卖出 |
| 09:42:36 |
7.72 |
192 |
17646 |
卖出 |
| 09:42:39 |
7.73 |
3 |
17649 |
买入 |
| 09:42:45 |
7.73 |
59 |
17708 |
买入 |
| 09:42:48 |
7.74 |
10 |
17718 |
买入 |
| 09:42:51 |
7.74 |
6 |
17724 |
买入 |
| 09:42:54 |
7.73 |
12 |
17736 |
卖出 |
| 09:43:00 |
7.74 |
1 |
17737 |
买入 |
| 09:43:03 |
7.73 |
2 |
17739 |
卖出 |
| 09:43:06 |
7.74 |
7 |
17746 |
买入 |
| 09:43:09 |
7.73 |
5 |
17751 |
卖出 |
| 09:43:12 |
7.73 |
29 |
17780 |
卖出 |
| 09:43:15 |
7.73 |
33 |
17813 |
卖出 |
| 09:43:18 |
7.73 |
3 |
17816 |
买入 |
| 09:43:21 |
7.72 |
24 |
17840 |
卖出 |
| 09:43:24 |
7.73 |
131 |
17971 |
买入 |
| 09:43:27 |
7.73 |
2 |
17973 |
买入 |
| 09:43:30 |
7.71 |
5 |
17978 |
卖出 |
| 09:43:33 |
7.73 |
108 |
18086 |
买入 |
| 09:43:36 |
7.72 |
1 |
18087 |
卖出 |
| 09:43:39 |
7.73 |
70 |
18157 |
买入 |
| 09:43:42 |
7.74 |
2 |
18159 |
买入 |
| 09:43:45 |
7.73 |
33 |
18192 |
卖出 |
| 09:43:48 |
7.73 |
60 |
18252 |
卖出 |
| 09:43:51 |
7.73 |
93 |
18345 |
卖出 |
| 09:43:54 |
7.73 |
22 |
18367 |
卖出 |
| 09:43:57 |
7.73 |
132 |
18499 |
卖出 |
| 09:44:00 |
7.74 |
75 |
18574 |
买入 |
| 09:44:03 |
7.74 |
6 |
18580 |
买入 |
| 09:44:06 |
7.73 |
10 |
18590 |
卖出 |
| 09:44:09 |
7.71 |
156 |
18746 |
卖出 |
| 09:44:12 |
7.72 |
7 |
18753 |
买入 |
| 09:44:15 |
7.72 |
5 |
18758 |
买入 |
| 09:44:18 |
7.71 |
1 |
18759 |
卖出 |
| 09:44:21 |
7.72 |
7 |
18766 |
买入 |
| 09:44:24 |
7.71 |
15 |
18781 |
卖出 |
| 09:44:27 |
7.71 |
3 |
18784 |
卖出 |
| 09:44:30 |
7.71 |
1 |
18785 |
卖出 |
| 09:44:33 |
7.71 |
44 |
18829 |
卖出 |
| 09:44:36 |
7.71 |
17 |
18846 |
买入 |
| 09:44:39 |
7.71 |
3 |
18849 |
买入 |
| 09:44:45 |
7.72 |
2 |
18851 |
买入 |
| 09:44:48 |
7.71 |
55 |
18906 |
卖出 |
| 09:44:57 |
7.7 |
50 |
18956 |
卖出 |
| 09:45:00 |
7.68 |
579 |
19535 |
卖出 |
| 09:45:03 |
7.71 |
212 |
19747 |
买入 |
| 09:45:06 |
7.71 |
2 |
19749 |
买入 |
| 09:45:09 |
7.7 |
3 |
19752 |
卖出 |
| 09:45:15 |
7.71 |
1 |
19753 |
买入 |
| 09:45:18 |
7.7 |
1 |
19754 |
卖出 |
| 09:45:21 |
7.7 |
1 |
19755 |
卖出 |
| 09:45:24 |
7.7 |
5 |
19760 |
卖出 |
| 09:45:27 |
7.7 |
15 |
19775 |
卖出 |
| 09:45:30 |
7.7 |
2 |
19777 |
买入 |
| 09:45:33 |
7.71 |
2 |
19779 |
买入 |
| 09:45:36 |
7.7 |
5 |
19784 |
卖出 |
| 09:45:39 |
7.71 |
12 |
19796 |
买入 |
| 09:45:48 |
7.71 |
4 |
19800 |
买入 |
| 09:45:51 |
7.71 |
3 |
19803 |
买入 |