厦门钨业[600549]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
21.61 |
18 |
18 |
集合竞价 |
| 09:15:07 |
21.58 |
35 |
35 |
集合竞价 |
| 09:18:07 |
21.87 |
663 |
663 |
集合竞价 |
| 09:18:19 |
21.58 |
43 |
43 |
集合竞价 |
| 09:21:28 |
21.51 |
130 |
130 |
集合竞价 |
| 09:22:04 |
21.5 |
166 |
166 |
集合竞价 |
| 09:22:46 |
21.45 |
239 |
239 |
集合竞价 |
| 09:24:28 |
21.43 |
349 |
349 |
集合竞价 |
| 09:24:46 |
21.4 |
514 |
514 |
集合竞价 |
| 09:24:52 |
21.41 |
514 |
514 |
集合竞价 |
| 09:24:58 |
21.4 |
577 |
577 |
集合竞价 |
| 09:25:02 |
21.43 |
668 |
1245 |
买入 |
| 09:30:01 |
21.42 |
102 |
1347 |
卖出 |
| 09:30:04 |
21.4 |
350 |
1697 |
卖出 |
| 09:30:07 |
21.41 |
391 |
2088 |
买入 |
| 09:30:10 |
21.4 |
195 |
2283 |
卖出 |
| 09:30:13 |
21.4 |
176 |
2459 |
买入 |
| 09:30:16 |
21.38 |
233 |
2692 |
卖出 |
| 09:30:19 |
21.4 |
27 |
2719 |
买入 |
| 09:30:22 |
21.41 |
927 |
3646 |
买入 |
| 09:30:25 |
21.42 |
161 |
3807 |
买入 |
| 09:30:28 |
21.43 |
97 |
3904 |
买入 |
| 09:30:31 |
21.44 |
137 |
4041 |
买入 |
| 09:30:34 |
21.43 |
39 |
4080 |
卖出 |
| 09:30:37 |
21.44 |
47 |
4127 |
买入 |
| 09:30:40 |
21.42 |
5 |
4132 |
卖出 |
| 09:30:43 |
21.43 |
18 |
4150 |
买入 |
| 09:30:46 |
21.45 |
147 |
4297 |
买入 |
| 09:30:49 |
21.44 |
174 |
4471 |
卖出 |
| 09:30:52 |
21.45 |
83 |
4554 |
买入 |
| 09:30:55 |
21.45 |
25 |
4579 |
买入 |
| 09:30:58 |
21.44 |
79 |
4658 |
卖出 |
| 09:31:01 |
21.44 |
48 |
4706 |
卖出 |
| 09:31:04 |
21.43 |
44 |
4750 |
卖出 |
| 09:31:07 |
21.45 |
4 |
4754 |
买入 |
| 09:31:10 |
21.45 |
42 |
4796 |
卖出 |
| 09:31:13 |
21.45 |
71 |
4867 |
卖出 |
| 09:31:16 |
21.48 |
115 |
4982 |
买入 |
| 09:31:19 |
21.44 |
18 |
5000 |
卖出 |
| 09:31:22 |
21.45 |
73 |
5073 |
买入 |
| 09:31:25 |
21.45 |
16 |
5089 |
卖出 |
| 09:31:28 |
21.45 |
19 |
5108 |
买入 |
| 09:31:31 |
21.45 |
44 |
5152 |
卖出 |
| 09:31:34 |
21.47 |
51 |
5203 |
买入 |
| 09:31:37 |
21.45 |
121 |
5324 |
卖出 |
| 09:31:40 |
21.46 |
63 |
5387 |
买入 |
| 09:31:43 |
21.47 |
55 |
5442 |
买入 |
| 09:31:46 |
21.47 |
37 |
5479 |
买入 |
| 09:31:49 |
21.47 |
77 |
5556 |
卖出 |
| 09:31:52 |
21.47 |
10 |
5566 |
卖出 |
| 09:31:55 |
21.47 |
11 |
5577 |
卖出 |
| 09:31:58 |
21.48 |
24 |
5601 |
买入 |
| 09:32:01 |
21.48 |
20 |
5621 |
买入 |
| 09:32:04 |
21.49 |
4 |
5625 |
买入 |
| 09:32:07 |
21.48 |
20 |
5645 |
卖出 |
| 09:32:10 |
21.48 |
36 |
5681 |
卖出 |
| 09:32:13 |
21.49 |
69 |
5750 |
买入 |
| 09:32:16 |
21.48 |
159 |
5909 |
卖出 |
| 09:32:19 |
21.46 |
466 |
6375 |
卖出 |
| 09:32:22 |
21.43 |
470 |
6845 |
卖出 |
| 09:32:25 |
21.41 |
219 |
7064 |
卖出 |
| 09:32:28 |
21.41 |
68 |
7132 |
卖出 |
| 09:32:31 |
21.42 |
11 |
7143 |
买入 |
| 09:32:34 |
21.42 |
49 |
7192 |
买入 |
| 09:32:37 |
21.41 |
95 |
7287 |
卖出 |
| 09:32:40 |
21.38 |
393 |
7680 |
卖出 |
| 09:32:43 |
21.38 |
86 |
7766 |
卖出 |
| 09:32:46 |
21.39 |
84 |
7850 |
买入 |
| 09:32:49 |
21.38 |
34 |
7884 |
卖出 |
| 09:32:52 |
21.37 |
17 |
7901 |
卖出 |
| 09:32:55 |
21.36 |
97 |
7998 |
卖出 |
| 09:32:58 |
21.38 |
61 |
8059 |
买入 |
| 09:33:01 |
21.37 |
83 |
8142 |
卖出 |
| 09:33:04 |
21.37 |
202 |
8344 |
卖出 |
| 09:33:07 |
21.36 |
145 |
8489 |
卖出 |
| 09:33:10 |
21.38 |
261 |
8750 |
买入 |
| 09:33:13 |
21.36 |
121 |
8871 |
卖出 |
| 09:33:16 |
21.36 |
194 |
9065 |
卖出 |
| 09:33:19 |
21.36 |
73 |
9138 |
卖出 |
| 09:33:22 |
21.38 |
67 |
9205 |
买入 |
| 09:33:25 |
21.37 |
114 |
9319 |
卖出 |
| 09:33:28 |
21.36 |
51 |
9370 |
卖出 |
| 09:33:31 |
21.37 |
65 |
9435 |
买入 |
| 09:33:34 |
21.38 |
23 |
9458 |
买入 |
| 09:33:37 |
21.37 |
92 |
9550 |
卖出 |
| 09:33:40 |
21.38 |
88 |
9638 |
买入 |
| 09:33:43 |
21.38 |
33 |
9671 |
买入 |
| 09:33:46 |
21.37 |
6 |
9677 |
卖出 |
| 09:33:49 |
21.38 |
43 |
9720 |
买入 |
| 09:33:52 |
21.37 |
20 |
9740 |
卖出 |
| 09:33:55 |
21.38 |
57 |
9797 |
买入 |
| 09:33:58 |
21.4 |
14 |
9811 |
买入 |
| 09:34:01 |
21.39 |
3 |
9814 |
卖出 |
| 09:34:04 |
21.39 |
67 |
9881 |
卖出 |
| 09:34:07 |
21.37 |
148 |
10029 |
卖出 |
| 09:34:10 |
21.36 |
117 |
10146 |
卖出 |
| 09:34:13 |
21.35 |
442 |
10588 |
卖出 |
| 09:34:16 |
21.35 |
179 |
10767 |
卖出 |
| 09:34:19 |
21.33 |
31 |
10798 |
卖出 |
| 09:34:22 |
21.32 |
97 |
10895 |
卖出 |
| 09:34:25 |
21.33 |
22 |
10917 |
买入 |
| 09:34:28 |
21.31 |
116 |
11033 |
卖出 |
| 09:34:31 |
21.31 |
315 |
11348 |
卖出 |
| 09:34:34 |
21.31 |
143 |
11491 |
卖出 |
| 09:34:37 |
21.31 |
2 |
11493 |
买入 |
| 09:34:40 |
21.31 |
34 |
11527 |
买入 |
| 09:34:43 |
21.31 |
126 |
11653 |
买入 |
| 09:34:46 |
21.3 |
118 |
11771 |
卖出 |
| 09:34:49 |
21.31 |
89 |
11860 |
买入 |
| 09:34:52 |
21.3 |
20 |
11880 |
卖出 |
| 09:34:55 |
21.31 |
44 |
11924 |
卖出 |
| 09:34:58 |
21.32 |
255 |
12179 |
买入 |
| 09:35:01 |
21.31 |
56 |
12235 |
卖出 |
| 09:35:04 |
21.32 |
37 |
12272 |
买入 |
| 09:35:07 |
21.32 |
90 |
12362 |
卖出 |
| 09:35:10 |
21.32 |
79 |
12441 |
卖出 |
| 09:35:13 |
21.33 |
85 |
12526 |
买入 |
| 09:35:16 |
21.35 |
80 |
12606 |
买入 |
| 09:35:19 |
21.38 |
216 |
12822 |
买入 |
| 09:35:22 |
21.42 |
152 |
12974 |
买入 |
| 09:35:25 |
21.39 |
20 |
12994 |
卖出 |
| 09:35:28 |
21.39 |
18 |
13012 |
卖出 |
| 09:35:31 |
21.4 |
37 |
13049 |
买入 |
| 09:35:34 |
21.4 |
40 |
13089 |
买入 |
| 09:35:37 |
21.4 |
38 |
13127 |
买入 |
| 09:35:40 |
21.39 |
25 |
13152 |
卖出 |
| 09:35:43 |
21.4 |
18 |
13170 |
买入 |
| 09:35:46 |
21.4 |
27 |
13197 |
卖出 |
| 09:35:49 |
21.4 |
61 |
13258 |
卖出 |
| 09:35:52 |
21.41 |
88 |
13346 |
买入 |
| 09:35:55 |
21.41 |
147 |
13493 |
买入 |
| 09:35:58 |
21.38 |
44 |
13537 |
卖出 |
| 09:36:01 |
21.4 |
16 |
13553 |
买入 |
| 09:36:04 |
21.41 |
2 |
13555 |
买入 |
| 09:36:07 |
21.41 |
8 |
13563 |
买入 |
| 09:36:10 |
21.41 |
8 |
13571 |
卖出 |
| 09:36:13 |
21.42 |
48 |
13619 |
买入 |
| 09:36:16 |
21.4 |
50 |
13669 |
卖出 |
| 09:36:19 |
21.38 |
49 |
13718 |
卖出 |
| 09:36:22 |
21.41 |
15 |
13733 |
买入 |
| 09:36:25 |
21.38 |
124 |
13857 |
卖出 |
| 09:36:28 |
21.38 |
4 |
13861 |
卖出 |
| 09:36:31 |
21.38 |
5 |
13866 |
卖出 |
| 09:36:34 |
21.4 |
16 |
13882 |
买入 |
| 09:36:37 |
21.4 |
75 |
13957 |
买入 |
| 09:36:40 |
21.4 |
45 |
14002 |
买入 |
| 09:36:43 |
21.38 |
9 |
14011 |
卖出 |
| 09:36:46 |
21.4 |
31 |
14042 |
买入 |
| 09:36:49 |
21.39 |
12 |
14054 |
卖出 |
| 09:36:52 |
21.4 |
5 |
14059 |
买入 |
| 09:36:55 |
21.39 |
20 |
14079 |
卖出 |
| 09:36:58 |
21.4 |
45 |
14124 |
买入 |
| 09:37:01 |
21.4 |
76 |
14200 |
买入 |
| 09:37:04 |
21.4 |
20 |
14220 |
卖出 |
| 09:37:07 |
21.4 |
108 |
14328 |
卖出 |
| 09:37:10 |
21.42 |
8 |
14336 |
买入 |
| 09:37:13 |
21.42 |
79 |
14415 |
买入 |
| 09:37:16 |
21.41 |
23 |
14438 |
卖出 |
| 09:37:19 |
21.42 |
27 |
14465 |
买入 |
| 09:37:22 |
21.43 |
66 |
14531 |
买入 |
| 09:37:25 |
21.43 |
8 |
14539 |
买入 |
| 09:37:28 |
21.42 |
15 |
14554 |
卖出 |
| 09:37:31 |
21.43 |
23 |
14577 |
买入 |
| 09:37:34 |
21.42 |
69 |
14646 |
卖出 |
| 09:37:37 |
21.43 |
5 |
14651 |
买入 |
| 09:37:40 |
21.43 |
24 |
14675 |
买入 |
| 09:37:43 |
21.42 |
11 |
14686 |
卖出 |
| 09:37:46 |
21.42 |
22 |
14708 |
卖出 |
| 09:37:49 |
21.42 |
35 |
14743 |
卖出 |
| 09:37:52 |
21.42 |
3 |
14746 |
卖出 |
| 09:37:55 |
21.43 |
17 |
14763 |
买入 |
| 09:38:01 |
21.43 |
48 |
14811 |
买入 |
| 09:38:07 |
21.43 |
18 |
14829 |
买入 |
| 09:38:10 |
21.43 |
43 |
14872 |
卖出 |
| 09:38:13 |
21.44 |
86 |
14958 |
买入 |
| 09:38:16 |
21.43 |
41 |
14999 |
卖出 |
| 09:38:19 |
21.44 |
200 |
15199 |
买入 |
| 09:38:22 |
21.45 |
30 |
15229 |
买入 |
| 09:38:25 |
21.46 |
44 |
15273 |
买入 |
| 09:38:28 |
21.44 |
119 |
15392 |
卖出 |
| 09:38:31 |
21.45 |
3 |
15395 |
买入 |
| 09:38:34 |
21.45 |
46 |
15441 |
卖出 |
| 09:38:37 |
21.44 |
25 |
15466 |
卖出 |
| 09:38:40 |
21.43 |
7 |
15473 |
卖出 |
| 09:38:43 |
21.45 |
71 |
15544 |
买入 |
| 09:38:46 |
21.46 |
2 |
15546 |
买入 |
| 09:38:49 |
21.45 |
42 |
15588 |
卖出 |
| 09:38:52 |
21.44 |
14 |
15602 |
卖出 |
| 09:38:55 |
21.45 |
46 |
15648 |
买入 |
| 09:38:58 |
21.44 |
32 |
15680 |
卖出 |
| 09:39:01 |
21.44 |
23 |
15703 |
卖出 |
| 09:39:04 |
21.43 |
20 |
15723 |
卖出 |
| 09:39:07 |
21.43 |
8 |
15731 |
卖出 |
| 09:39:10 |
21.43 |
4 |
15735 |
卖出 |
| 09:39:13 |
21.44 |
38 |
15773 |
买入 |
| 09:39:16 |
21.43 |
5 |
15778 |
卖出 |
| 09:39:19 |
21.44 |
36 |
15814 |
买入 |
| 09:39:22 |
21.44 |
13 |
15827 |
卖出 |
| 09:39:25 |
21.43 |
53 |
15880 |
卖出 |
| 09:39:28 |
21.43 |
17 |
15897 |
卖出 |
| 09:39:31 |
21.43 |
1 |
15898 |
买入 |
| 09:39:34 |
21.43 |
18 |
15916 |
买入 |
| 09:39:37 |
21.41 |
78 |
15994 |
卖出 |
| 09:39:40 |
21.41 |
44 |
16038 |
卖出 |
| 09:39:43 |
21.4 |
169 |
16207 |
卖出 |
| 09:39:46 |
21.39 |
70 |
16277 |
卖出 |
| 09:39:49 |
21.38 |
115 |
16392 |
卖出 |
| 09:39:55 |
21.37 |
33 |
16425 |
卖出 |
| 09:39:58 |
21.37 |
45 |
16470 |
卖出 |
| 09:40:01 |
21.37 |
29 |
16499 |
卖出 |
| 09:40:04 |
21.38 |
5 |
16504 |
买入 |
| 09:40:07 |
21.37 |
4 |
16508 |
卖出 |
| 09:40:10 |
21.37 |
41 |
16549 |
卖出 |
| 09:40:13 |
21.37 |
76 |
16625 |
卖出 |
| 09:40:16 |
21.37 |
23 |
16648 |
卖出 |
| 09:40:19 |
21.38 |
6 |
16654 |
买入 |
| 09:40:22 |
21.37 |
60 |
16714 |
卖出 |
| 09:40:25 |
21.37 |
279 |
16993 |
卖出 |
| 09:40:28 |
21.35 |
126 |
17119 |
卖出 |
| 09:40:31 |
21.35 |
79 |
17198 |
卖出 |
| 09:40:34 |
21.35 |
86 |
17284 |
卖出 |
| 09:40:37 |
21.35 |
181 |
17465 |
卖出 |
| 09:40:40 |
21.34 |
52 |
17517 |
卖出 |
| 09:40:43 |
21.35 |
18 |
17535 |
买入 |
| 09:40:46 |
21.33 |
75 |
17610 |
卖出 |
| 09:40:49 |
21.35 |
14 |
17624 |
买入 |
| 09:40:52 |
21.35 |
32 |
17656 |
买入 |
| 09:40:55 |
21.35 |
105 |
17761 |
买入 |
| 09:40:58 |
21.36 |
83 |
17844 |
买入 |
| 09:41:01 |
21.35 |
64 |
17908 |
卖出 |
| 09:41:04 |
21.35 |
18 |
17926 |
买入 |
| 09:41:07 |
21.34 |
57 |
17983 |
卖出 |
| 09:41:10 |
21.34 |
38 |
18021 |
卖出 |
| 09:41:13 |
21.34 |
40 |
18061 |
卖出 |
| 09:41:16 |
21.35 |
54 |
18115 |
买入 |
| 09:41:19 |
21.35 |
102 |
18217 |
卖出 |
| 09:41:22 |
21.34 |
127 |
18344 |
卖出 |
| 09:41:25 |
21.34 |
34 |
18378 |
买入 |
| 09:41:28 |
21.34 |
55 |
18433 |
买入 |
| 09:41:31 |
21.35 |
38 |
18471 |
买入 |
| 09:41:34 |
21.34 |
201 |
18672 |
卖出 |
| 09:41:37 |
21.33 |
90 |
18762 |
卖出 |
| 09:41:40 |
21.33 |
59 |
18821 |
卖出 |
| 09:41:43 |
21.32 |
54 |
18875 |
卖出 |
| 09:41:46 |
21.32 |
9 |
18884 |
卖出 |
| 09:41:49 |
21.33 |
36 |
18920 |
买入 |
| 09:41:52 |
21.33 |
72 |
18992 |
买入 |
| 09:41:55 |
21.32 |
27 |
19019 |
卖出 |
| 09:41:58 |
21.32 |
49 |
19068 |
卖出 |
| 09:42:01 |
21.29 |
1440 |
20508 |
卖出 |
| 09:42:04 |
21.3 |
77 |
20585 |
买入 |
| 09:42:07 |
21.28 |
52 |
20637 |
卖出 |
| 09:42:10 |
21.27 |
86 |
20723 |
卖出 |
| 09:42:13 |
21.28 |
17 |
20740 |
买入 |
| 09:42:16 |
21.26 |
260 |
21000 |
卖出 |
| 09:42:19 |
21.26 |
87 |
21087 |
买入 |
| 09:42:22 |
21.26 |
84 |
21171 |
买入 |
| 09:42:25 |
21.24 |
382 |
21553 |
卖出 |
| 09:42:28 |
21.25 |
34 |
21587 |
买入 |
| 09:42:31 |
21.25 |
114 |
21701 |
买入 |
| 09:42:34 |
21.23 |
19 |
21720 |
卖出 |
| 09:42:37 |
21.23 |
67 |
21787 |
卖出 |
| 09:42:40 |
21.23 |
35 |
21822 |
卖出 |
| 09:42:43 |
21.22 |
172 |
21994 |
卖出 |
| 09:42:46 |
21.22 |
73 |
22067 |
卖出 |
| 09:42:49 |
21.22 |
239 |
22306 |
卖出 |
| 09:42:52 |
21.23 |
32 |
22338 |
买入 |
| 09:42:55 |
21.23 |
245 |
22583 |
买入 |
| 09:42:58 |
21.23 |
20 |
22603 |
卖出 |
| 09:43:01 |
21.24 |
332 |
22935 |
买入 |
| 09:43:04 |
21.23 |
140 |
23075 |
卖出 |
| 09:43:07 |
21.23 |
58 |
23133 |
卖出 |
| 09:43:10 |
21.24 |
140 |
23273 |
买入 |
| 09:43:13 |
21.25 |
76 |
23349 |
买入 |
| 09:43:16 |
21.25 |
101 |
23450 |
卖出 |
| 09:43:19 |
21.24 |
31 |
23481 |
卖出 |
| 09:43:22 |
21.25 |
60 |
23541 |
买入 |
| 09:43:25 |
21.26 |
55 |
23596 |
买入 |
| 09:43:28 |
21.25 |
179 |
23775 |
卖出 |
| 09:43:31 |
21.26 |
55 |
23830 |
买入 |
| 09:43:34 |
21.25 |
65 |
23895 |
卖出 |
| 09:43:37 |
21.26 |
140 |
24035 |
买入 |
| 09:43:40 |
21.26 |
115 |
24150 |
买入 |
| 09:43:43 |
21.26 |
138 |
24288 |
买入 |
| 09:43:46 |
21.26 |
24 |
24312 |
卖出 |
| 09:43:49 |
21.28 |
59 |
24371 |
买入 |
| 09:43:52 |
21.27 |
105 |
24476 |
卖出 |
| 09:43:55 |
21.26 |
71 |
24547 |
卖出 |
| 09:43:58 |
21.28 |
6 |
24553 |
买入 |
| 09:44:01 |
21.28 |
132 |
24685 |
卖出 |
| 09:44:04 |
21.25 |
59 |
24744 |
卖出 |
| 09:44:07 |
21.25 |
217 |
24961 |
卖出 |
| 09:44:10 |
21.24 |
1091 |
26052 |
卖出 |
| 09:44:13 |
21.23 |
278 |
26330 |
卖出 |
| 09:44:16 |
21.23 |
133 |
26463 |
卖出 |
| 09:44:19 |
21.23 |
34 |
26497 |
卖出 |
| 09:44:22 |
21.24 |
13 |
26510 |
买入 |
| 09:44:25 |
21.24 |
71 |
26581 |
卖出 |
| 09:44:28 |
21.25 |
134 |
26715 |
买入 |
| 09:44:31 |
21.25 |
98 |
26813 |
买入 |