浙矿股份[300837]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:24 |
52.3 |
48 |
48 |
集合竞价 |
| 09:16:33 |
51.38 |
0 |
0 |
集合竞价 |
| 09:18:03 |
51.38 |
1 |
1 |
集合竞价 |
| 09:21:15 |
51.36 |
2 |
2 |
集合竞价 |
| 09:23:03 |
51.33 |
2 |
2 |
集合竞价 |
| 09:24:24 |
51.3 |
57 |
57 |
集合竞价 |
| 09:25:00 |
51.29 |
95 |
95 |
集合竞价 |
| 09:25:03 |
51.29 |
95 |
190 |
买入 |
| 09:30:03 |
50.91 |
19 |
209 |
卖出 |
| 09:30:06 |
51.17 |
11 |
220 |
买入 |
| 09:30:09 |
51.17 |
20 |
240 |
买入 |
| 09:30:12 |
50.8 |
3 |
243 |
卖出 |
| 09:30:15 |
50.77 |
2 |
245 |
卖出 |
| 09:30:18 |
50.61 |
2 |
247 |
卖出 |
| 09:30:24 |
50.4 |
13 |
260 |
卖出 |
| 09:30:36 |
50 |
35 |
295 |
卖出 |
| 09:30:42 |
50 |
11 |
306 |
卖出 |
| 09:30:45 |
50.04 |
5 |
311 |
买入 |
| 09:30:48 |
50.04 |
2 |
313 |
买入 |
| 09:30:51 |
49.88 |
56 |
369 |
卖出 |
| 09:30:54 |
49.96 |
1 |
370 |
买入 |
| 09:30:57 |
50.04 |
7 |
377 |
买入 |
| 09:31:00 |
50.32 |
1 |
378 |
买入 |
| 09:31:03 |
50.05 |
5 |
383 |
卖出 |
| 09:31:06 |
50.3 |
1 |
384 |
买入 |
| 09:31:09 |
50.34 |
19 |
403 |
买入 |
| 09:31:15 |
50.05 |
8 |
411 |
卖出 |
| 09:31:18 |
50.36 |
1 |
412 |
买入 |
| 09:31:21 |
50.49 |
5 |
417 |
买入 |
| 09:31:24 |
50.32 |
7 |
424 |
卖出 |
| 09:31:27 |
50.49 |
1 |
425 |
买入 |
| 09:31:39 |
50.49 |
3 |
428 |
卖出 |
| 09:31:42 |
50.6 |
4 |
432 |
买入 |
| 09:31:45 |
50.6 |
35 |
467 |
买入 |
| 09:31:48 |
50.79 |
8 |
475 |
买入 |
| 09:31:51 |
50.6 |
11 |
486 |
卖出 |
| 09:32:00 |
50.49 |
10 |
496 |
卖出 |
| 09:32:06 |
50.8 |
1 |
497 |
买入 |
| 09:32:09 |
50.6 |
12 |
509 |
卖出 |
| 09:32:12 |
50.51 |
1 |
510 |
买入 |
| 09:32:15 |
51.01 |
1 |
511 |
买入 |
| 09:32:18 |
50.61 |
8 |
519 |
卖出 |
| 09:32:21 |
50.6 |
15 |
534 |
卖出 |
| 09:32:24 |
50.78 |
3 |
537 |
买入 |
| 09:32:33 |
50.78 |
6 |
543 |
买入 |
| 09:32:36 |
50.61 |
16 |
559 |
卖出 |
| 09:32:42 |
50.84 |
1 |
560 |
买入 |
| 09:32:48 |
50.82 |
2 |
562 |
买入 |
| 09:32:54 |
50.82 |
4 |
566 |
买入 |
| 09:32:57 |
50.6 |
1 |
567 |
卖出 |
| 09:33:03 |
50.6 |
3 |
570 |
买入 |
| 09:33:12 |
50.5 |
10 |
580 |
卖出 |
| 09:33:15 |
50.5 |
1 |
581 |
卖出 |
| 09:33:18 |
50.49 |
9 |
590 |
卖出 |
| 09:33:21 |
50.49 |
13 |
603 |
卖出 |
| 09:33:24 |
50.49 |
7 |
610 |
买入 |
| 09:33:30 |
50.4 |
4 |
614 |
卖出 |
| 09:33:33 |
50.39 |
1 |
615 |
卖出 |
| 09:33:36 |
50.35 |
1 |
616 |
卖出 |
| 09:33:48 |
50.3 |
3 |
619 |
卖出 |
| 09:33:51 |
50.3 |
1 |
620 |
买入 |
| 09:33:54 |
50.1 |
5 |
625 |
卖出 |
| 09:34:00 |
50.21 |
5 |
630 |
买入 |
| 09:34:03 |
50.1 |
7 |
637 |
卖出 |
| 09:34:09 |
50.23 |
25 |
662 |
买入 |
| 09:34:12 |
50.23 |
3 |
665 |
卖出 |
| 09:34:15 |
50.08 |
23 |
688 |
卖出 |
| 09:34:18 |
50.1 |
5 |
693 |
卖出 |
| 09:34:21 |
50.34 |
5 |
698 |
买入 |
| 09:34:24 |
50.1 |
2 |
700 |
卖出 |
| 09:34:33 |
50.1 |
10 |
710 |
卖出 |
| 09:34:39 |
50.34 |
35 |
745 |
买入 |
| 09:34:42 |
50.11 |
9 |
754 |
卖出 |
| 09:34:48 |
50.34 |
16 |
770 |
买入 |
| 09:34:57 |
50.34 |
3 |
773 |
卖出 |
| 09:35:03 |
50.34 |
2 |
775 |
卖出 |
| 09:35:09 |
50.35 |
10 |
785 |
买入 |
| 09:35:15 |
50.34 |
1 |
786 |
买入 |
| 09:35:24 |
50.21 |
15 |
801 |
卖出 |
| 09:35:33 |
50.22 |
1 |
802 |
卖出 |
| 09:35:36 |
50.22 |
1 |
803 |
卖出 |
| 09:35:48 |
50.22 |
3 |
806 |
买入 |
| 09:35:51 |
50.22 |
2 |
808 |
卖出 |
| 09:36:00 |
50.22 |
2 |
810 |
卖出 |
| 09:36:03 |
50.31 |
1 |
811 |
买入 |
| 09:36:06 |
50.2 |
31 |
842 |
卖出 |
| 09:36:15 |
50.33 |
1 |
843 |
买入 |
| 09:36:24 |
50.12 |
40 |
883 |
卖出 |
| 09:36:33 |
50.13 |
3 |
886 |
买入 |
| 09:36:36 |
50.13 |
1 |
887 |
卖出 |
| 09:36:42 |
50.13 |
30 |
917 |
卖出 |
| 09:36:48 |
50.06 |
27 |
944 |
卖出 |
| 09:36:54 |
50.08 |
10 |
954 |
卖出 |
| 09:36:57 |
50.08 |
1 |
955 |
卖出 |
| 09:37:00 |
50.03 |
20 |
975 |
卖出 |
| 09:37:24 |
50.08 |
1 |
976 |
卖出 |
| 09:37:57 |
50.12 |
2 |
978 |
卖出 |
| 09:38:03 |
50.15 |
2 |
980 |
卖出 |
| 09:38:18 |
50.32 |
31 |
1011 |
买入 |
| 09:38:21 |
50.32 |
4 |
1015 |
卖出 |
| 09:39:06 |
50.35 |
3 |
1018 |
卖出 |
| 09:39:24 |
50.36 |
1 |
1019 |
卖出 |
| 09:39:30 |
50.35 |
7 |
1026 |
卖出 |
| 09:39:33 |
50.35 |
2 |
1028 |
卖出 |
| 09:39:39 |
50.36 |
2 |
1030 |
买入 |
| 09:39:42 |
50.46 |
1 |
1031 |
买入 |
| 09:39:45 |
50.5 |
9 |
1040 |
买入 |
| 09:39:48 |
50.36 |
4 |
1044 |
卖出 |
| 09:39:54 |
50.51 |
2 |
1046 |
买入 |
| 09:40:12 |
50.36 |
1 |
1047 |
卖出 |
| 09:40:21 |
50.37 |
1 |
1048 |
卖出 |
| 09:40:27 |
50.4 |
15 |
1063 |
卖出 |
| 09:40:30 |
50.47 |
5 |
1068 |
买入 |
| 09:40:33 |
50.4 |
2 |
1070 |
卖出 |
| 09:40:54 |
50.4 |
1 |
1071 |
卖出 |
| 09:40:57 |
50.46 |
1 |
1072 |
买入 |
| 09:41:12 |
50.4 |
2 |
1074 |
卖出 |
| 09:41:15 |
50.46 |
5 |
1079 |
卖出 |
| 09:41:27 |
50.49 |
1 |
1080 |
买入 |
| 09:41:36 |
50.49 |
1 |
1081 |
买入 |
| 09:41:39 |
50.51 |
13 |
1094 |
买入 |
| 09:41:54 |
50.49 |
10 |
1104 |
卖出 |
| 09:41:57 |
50.74 |
1 |
1105 |
买入 |
| 09:42:03 |
50.46 |
15 |
1120 |
卖出 |
| 09:42:06 |
50.52 |
4 |
1124 |
卖出 |
| 09:42:21 |
50.49 |
22 |
1146 |
卖出 |
| 09:42:30 |
50.58 |
4 |
1150 |
买入 |
| 09:42:48 |
50.5 |
1 |
1151 |
卖出 |
| 09:43:00 |
50.48 |
2 |
1153 |
买入 |
| 09:43:03 |
50.48 |
2 |
1155 |
买入 |
| 09:43:12 |
50.48 |
1 |
1156 |
买入 |
| 09:43:15 |
50.4 |
1 |
1157 |
卖出 |
| 09:43:18 |
50.4 |
2 |
1159 |
卖出 |
| 09:43:21 |
50.4 |
4 |
1163 |
卖出 |
| 09:43:27 |
50.4 |
2 |
1165 |
卖出 |
| 09:43:33 |
50.44 |
6 |
1171 |
买入 |
| 09:43:36 |
50.37 |
12 |
1183 |
卖出 |
| 09:43:39 |
50.42 |
1 |
1184 |
买入 |
| 09:43:45 |
50.37 |
3 |
1187 |
卖出 |
| 09:43:48 |
50.4 |
9 |
1196 |
买入 |
| 09:43:54 |
50.35 |
10 |
1206 |
卖出 |
| 09:44:06 |
50.3 |
60 |
1266 |
卖出 |
| 09:44:09 |
50.31 |
2 |
1268 |
买入 |
| 09:44:36 |
50.23 |
1 |
1269 |
卖出 |
| 09:44:39 |
50.26 |
1 |
1270 |
买入 |
| 09:45:00 |
50.23 |
9 |
1279 |
卖出 |
| 09:45:06 |
50.26 |
1 |
1280 |
买入 |
| 09:45:09 |
50.23 |
6 |
1286 |
卖出 |
| 09:45:36 |
50.23 |
2 |
1288 |
卖出 |
| 09:45:42 |
50.35 |
17 |
1305 |
买入 |
| 09:45:45 |
50.23 |
6 |
1311 |
卖出 |
| 09:46:03 |
50.4 |
2 |
1313 |
买入 |
| 09:46:06 |
50.42 |
1 |
1314 |
买入 |
| 09:46:18 |
50.36 |
54 |
1368 |
卖出 |
| 09:46:33 |
50.37 |
4 |
1372 |
卖出 |
| 09:47:00 |
50.37 |
20 |
1392 |
卖出 |
| 09:47:06 |
50.58 |
5 |
1397 |
买入 |
| 09:47:12 |
50.36 |
5 |
1402 |
卖出 |
| 09:47:33 |
50.58 |
1 |
1403 |
买入 |
| 09:47:39 |
50.4 |
5 |
1408 |
卖出 |
| 09:47:48 |
50.58 |
16 |
1424 |
买入 |
| 09:48:00 |
50.58 |
20 |
1444 |
卖出 |
| 09:48:12 |
50.75 |
10 |
1454 |
买入 |
| 09:48:15 |
50.75 |
3 |
1457 |
买入 |
| 09:48:27 |
50.85 |
16 |
1473 |
买入 |
| 09:48:30 |
50.67 |
2 |
1475 |
卖出 |
| 09:48:33 |
50.75 |
4 |
1479 |
买入 |
| 09:48:39 |
51.03 |
6 |
1485 |
买入 |
| 09:49:03 |
51 |
11 |
1496 |
卖出 |
| 09:49:27 |
50.97 |
1 |
1497 |
买入 |
| 09:49:36 |
50.94 |
2 |
1499 |
买入 |
| 09:49:45 |
50.94 |
1 |
1500 |
买入 |
| 09:49:57 |
50.94 |
1 |
1501 |
买入 |
| 09:50:24 |
50.59 |
4 |
1505 |
卖出 |
| 09:50:27 |
50.59 |
1 |
1506 |
买入 |
| 09:50:33 |
50.67 |
3 |
1509 |
买入 |
| 09:50:36 |
50.58 |
2 |
1511 |
卖出 |
| 09:50:39 |
50.67 |
4 |
1515 |
买入 |
| 09:50:42 |
50.67 |
1 |
1516 |
买入 |
| 09:50:48 |
50.67 |
6 |
1522 |
买入 |
| 09:50:54 |
50.89 |
2 |
1524 |
买入 |
| 09:51:30 |
50.88 |
5 |
1529 |
买入 |
| 09:51:36 |
50.88 |
1 |
1530 |
买入 |
| 09:52:03 |
50.64 |
2 |
1532 |
卖出 |
| 09:52:12 |
50.63 |
20 |
1552 |
卖出 |
| 09:52:18 |
50.84 |
3 |
1555 |
买入 |
| 09:52:48 |
50.83 |
1 |
1556 |
买入 |
| 09:52:51 |
50.64 |
1 |
1557 |
卖出 |
| 09:53:12 |
50.65 |
1 |
1558 |
卖出 |
| 09:53:21 |
50.75 |
1 |
1559 |
卖出 |
| 09:53:36 |
50.84 |
9 |
1568 |
买入 |
| 09:54:12 |
50.85 |
1 |
1569 |
买入 |
| 09:54:57 |
50.85 |
1 |
1570 |
买入 |
| 09:55:00 |
50.66 |
2 |
1572 |
卖出 |
| 09:56:09 |
50.73 |
3 |
1575 |
卖出 |
| 09:56:15 |
50.73 |
4 |
1579 |
买入 |
| 09:56:18 |
50.72 |
10 |
1589 |
卖出 |
| 09:56:21 |
50.73 |
5 |
1594 |
买入 |
| 09:56:24 |
50.73 |
2 |
1596 |
买入 |
| 09:56:42 |
50.73 |
4 |
1600 |
卖出 |
| 09:57:06 |
50.78 |
2 |
1602 |
卖出 |
| 09:57:15 |
50.78 |
2 |
1604 |
卖出 |
| 09:57:21 |
50.78 |
2 |
1606 |
卖出 |
| 09:58:00 |
50.78 |
2 |
1608 |
买入 |
| 09:58:06 |
50.78 |
4 |
1612 |
买入 |
| 09:58:57 |
50.74 |
1 |
1613 |
卖出 |
| 09:59:24 |
50.78 |
1 |
1614 |
买入 |
| 09:59:27 |
50.78 |
1 |
1615 |
买入 |
| 09:59:45 |
50.78 |
4 |
1619 |
买入 |
| 10:00:03 |
50.78 |
12 |
1631 |
卖出 |
| 10:00:06 |
50.77 |
1 |
1632 |
买入 |
| 10:00:42 |
50.78 |
5 |
1637 |
买入 |
| 10:01:03 |
50.78 |
1 |
1638 |
买入 |
| 10:01:06 |
50.78 |
4 |
1642 |
买入 |
| 10:01:09 |
50.78 |
1 |
1643 |
买入 |
| 10:01:30 |
50.78 |
1 |
1644 |
卖出 |
| 10:02:06 |
50.79 |
8 |
1652 |
卖出 |
| 10:02:48 |
50.79 |
1 |
1653 |
卖出 |
| 10:03:15 |
50.79 |
9 |
1662 |
卖出 |
| 10:03:21 |
50.79 |
1 |
1663 |
卖出 |
| 10:03:24 |
50.78 |
1 |
1664 |
卖出 |
| 10:03:54 |
50.74 |
6 |
1670 |
卖出 |
| 10:04:00 |
50.73 |
1 |
1671 |
卖出 |
| 10:04:09 |
50.68 |
1 |
1672 |
卖出 |
| 10:04:15 |
50.68 |
1 |
1673 |
卖出 |
| 10:04:30 |
50.68 |
14 |
1687 |
卖出 |
| 10:04:39 |
50.67 |
10 |
1697 |
卖出 |
| 10:05:00 |
50.66 |
14 |
1711 |
卖出 |
| 10:05:03 |
50.66 |
11 |
1722 |
卖出 |
| 10:05:06 |
50.66 |
1 |
1723 |
卖出 |
| 10:05:09 |
50.65 |
20 |
1743 |
卖出 |
| 10:05:12 |
50.64 |
10 |
1753 |
卖出 |
| 10:05:18 |
50.66 |
26 |
1779 |
买入 |
| 10:05:27 |
50.63 |
4 |
1783 |
卖出 |
| 10:05:45 |
50.67 |
3 |
1786 |
买入 |
| 10:05:51 |
50.67 |
3 |
1789 |
买入 |
| 10:06:03 |
50.67 |
2 |
1791 |
卖出 |
| 10:06:36 |
50.68 |
1 |
1792 |
买入 |
| 10:07:03 |
50.68 |
4 |
1796 |
买入 |
| 10:07:33 |
50.67 |
7 |
1803 |
卖出 |
| 10:07:48 |
50.71 |
2 |
1805 |
买入 |
| 10:07:54 |
50.74 |
13 |
1818 |
买入 |
| 10:07:57 |
50.67 |
16 |
1834 |
卖出 |
| 10:08:18 |
50.79 |
50 |
1884 |
买入 |
| 10:08:21 |
50.79 |
17 |
1901 |
买入 |
| 10:08:24 |
50.86 |
10 |
1911 |
买入 |
| 10:08:27 |
50.86 |
3 |
1914 |
买入 |
| 10:08:30 |
50.88 |
11 |
1925 |
买入 |
| 10:08:33 |
50.9 |
11 |
1936 |
买入 |
| 10:08:36 |
50.95 |
1 |
1937 |
买入 |
| 10:08:57 |
50.95 |
1 |
1938 |
买入 |
| 10:09:00 |
51.03 |
14 |
1952 |
买入 |
| 10:09:12 |
51.05 |
1 |
1953 |
买入 |
| 10:09:15 |
51.05 |
1 |
1954 |
买入 |
| 10:09:18 |
51.05 |
8 |
1962 |
买入 |
| 10:09:24 |
51.04 |
2 |
1964 |
卖出 |
| 10:09:36 |
51.03 |
8 |
1972 |
买入 |
| 10:09:45 |
51.03 |
1 |
1973 |
卖出 |
| 10:09:48 |
51.03 |
2 |
1975 |
买入 |
| 10:09:54 |
51.01 |
3 |
1978 |
买入 |
| 10:10:12 |
51 |
3 |
1981 |
卖出 |
| 10:10:33 |
50.99 |
1 |
1982 |
买入 |
| 10:13:18 |
50.99 |
2 |
1984 |
买入 |
| 10:14:18 |
50.8 |
6 |
1990 |
卖出 |
| 10:14:33 |
50.78 |
1 |
1991 |
卖出 |
| 10:15:36 |
50.78 |
2 |
1993 |
卖出 |
| 10:16:09 |
50.8 |
2 |
1995 |
卖出 |
| 10:16:27 |
50.8 |
6 |
2001 |
卖出 |
| 10:16:36 |
50.95 |
15 |
2016 |
买入 |
| 10:18:12 |
50.95 |
10 |
2026 |
买入 |
| 10:18:18 |
50.85 |
1 |
2027 |
卖出 |
| 10:18:30 |
50.93 |
4 |
2031 |
买入 |
| 10:18:33 |
50.93 |
6 |
2037 |
卖出 |
| 10:20:30 |
50.95 |
7 |
2044 |
买入 |
| 10:20:54 |
50.99 |
3 |
2047 |
买入 |
| 10:20:57 |
50.95 |
22 |
2069 |
卖出 |
| 10:21:00 |
50.99 |
1 |
2070 |
卖出 |
| 10:21:06 |
50.99 |
2 |
2072 |
卖出 |
| 10:21:12 |
51 |
10 |
2082 |
买入 |
| 10:21:36 |
51 |
4 |
2086 |
买入 |
| 10:21:45 |
51 |
1 |
2087 |
卖出 |
| 10:21:54 |
51.04 |
4 |
2091 |
买入 |
| 10:22:03 |
51.09 |
23 |
2114 |
买入 |
| 10:22:06 |
51.04 |
3 |
2117 |
卖出 |
| 10:22:18 |
51.09 |
1 |
2118 |
买入 |
| 10:22:36 |
51.09 |
7 |
2125 |
买入 |
| 10:23:03 |
51.04 |
4 |
2129 |
卖出 |
| 10:23:24 |
51.04 |
1 |
2130 |
卖出 |
| 10:23:36 |
51.11 |
10 |
2140 |
买入 |
| 10:24:00 |
51.11 |
9 |
2149 |
买入 |
| 10:24:03 |
51.17 |
2 |
2151 |
买入 |
| 10:24:06 |
51.18 |
4 |
2155 |
买入 |
| 10:24:12 |
51.25 |
26 |
2181 |
买入 |
| 10:24:15 |
51.2 |
23 |
2204 |
卖出 |
| 10:24:18 |
51.23 |
1 |
2205 |
买入 |
| 10:24:30 |
51.38 |
1 |
2206 |
买入 |
| 10:24:33 |
51.24 |
3 |
2209 |
卖出 |
| 10:24:39 |
51.49 |
2 |
2211 |
买入 |
| 10:24:42 |
51.53 |
5 |
2216 |
买入 |
| 10:24:51 |
51.53 |
5 |
2221 |
买入 |