兴业矿业[000426]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.16 |
455 |
455 |
集合竞价 |
| 09:16:57 |
8.23 |
214 |
214 |
集合竞价 |
| 09:17:33 |
8.21 |
218 |
218 |
集合竞价 |
| 09:17:42 |
8.2 |
241 |
241 |
集合竞价 |
| 09:24:12 |
8.19 |
1198 |
1198 |
集合竞价 |
| 09:24:39 |
8.18 |
1395 |
1395 |
集合竞价 |
| 09:24:57 |
8.17 |
1411 |
1411 |
集合竞价 |
| 09:25:00 |
8.17 |
1411 |
2822 |
卖出 |
| 09:30:00 |
8.17 |
32 |
2854 |
卖出 |
| 09:30:03 |
8.16 |
1325 |
4179 |
卖出 |
| 09:30:06 |
8.17 |
150 |
4329 |
买入 |
| 09:30:09 |
8.17 |
232 |
4561 |
买入 |
| 09:30:12 |
8.17 |
48 |
4609 |
买入 |
| 09:30:18 |
8.16 |
21 |
4630 |
买入 |
| 09:30:21 |
8.14 |
1208 |
5838 |
卖出 |
| 09:30:24 |
8.14 |
284 |
6122 |
卖出 |
| 09:30:27 |
8.14 |
312 |
6434 |
卖出 |
| 09:30:30 |
8.13 |
841 |
7275 |
卖出 |
| 09:30:33 |
8.14 |
23 |
7298 |
买入 |
| 09:30:36 |
8.12 |
40 |
7338 |
卖出 |
| 09:30:39 |
8.12 |
53 |
7391 |
卖出 |
| 09:30:42 |
8.12 |
56 |
7447 |
卖出 |
| 09:30:45 |
8.14 |
753 |
8200 |
买入 |
| 09:30:48 |
8.13 |
261 |
8461 |
卖出 |
| 09:30:51 |
8.13 |
124 |
8585 |
卖出 |
| 09:30:54 |
8.13 |
63 |
8648 |
卖出 |
| 09:30:57 |
8.14 |
101 |
8749 |
买入 |
| 09:31:00 |
8.13 |
367 |
9116 |
卖出 |
| 09:31:03 |
8.14 |
4 |
9120 |
买入 |
| 09:31:06 |
8.14 |
171 |
9291 |
卖出 |
| 09:31:09 |
8.14 |
15 |
9306 |
卖出 |
| 09:31:12 |
8.15 |
138 |
9444 |
买入 |
| 09:31:15 |
8.14 |
77 |
9521 |
卖出 |
| 09:31:18 |
8.15 |
1320 |
10841 |
买入 |
| 09:31:21 |
8.15 |
19 |
10860 |
卖出 |
| 09:31:24 |
8.16 |
4 |
10864 |
买入 |
| 09:31:27 |
8.17 |
171 |
11035 |
买入 |
| 09:31:30 |
8.17 |
583 |
11618 |
买入 |
| 09:31:33 |
8.17 |
75 |
11693 |
买入 |
| 09:31:36 |
8.17 |
99 |
11792 |
买入 |
| 09:31:39 |
8.17 |
123 |
11915 |
卖出 |
| 09:31:42 |
8.17 |
389 |
12304 |
卖出 |
| 09:31:45 |
8.17 |
64 |
12368 |
买入 |
| 09:31:48 |
8.17 |
77 |
12445 |
买入 |
| 09:31:51 |
8.17 |
101 |
12546 |
买入 |
| 09:31:54 |
8.17 |
5 |
12551 |
买入 |
| 09:31:57 |
8.16 |
85 |
12636 |
卖出 |
| 09:32:00 |
8.17 |
46 |
12682 |
买入 |
| 09:32:03 |
8.16 |
329 |
13011 |
卖出 |
| 09:32:06 |
8.16 |
8 |
13019 |
卖出 |
| 09:32:09 |
8.15 |
2015 |
15034 |
卖出 |
| 09:32:12 |
8.16 |
1465 |
16499 |
买入 |
| 09:32:15 |
8.15 |
66 |
16565 |
卖出 |
| 09:32:18 |
8.15 |
12 |
16577 |
买入 |
| 09:32:21 |
8.15 |
3 |
16580 |
买入 |
| 09:32:24 |
8.14 |
26 |
16606 |
卖出 |
| 09:32:27 |
8.14 |
80 |
16686 |
卖出 |
| 09:32:30 |
8.15 |
15 |
16701 |
买入 |
| 09:32:33 |
8.14 |
112 |
16813 |
卖出 |
| 09:32:36 |
8.14 |
68 |
16881 |
卖出 |
| 09:32:39 |
8.14 |
29 |
16910 |
卖出 |
| 09:32:42 |
8.14 |
106 |
17016 |
卖出 |
| 09:32:45 |
8.14 |
87 |
17103 |
卖出 |
| 09:32:48 |
8.14 |
60 |
17163 |
卖出 |
| 09:32:51 |
8.15 |
88 |
17251 |
买入 |
| 09:32:54 |
8.15 |
307 |
17558 |
卖出 |
| 09:32:57 |
8.15 |
160 |
17718 |
卖出 |
| 09:33:00 |
8.14 |
55 |
17773 |
卖出 |
| 09:33:03 |
8.15 |
30 |
17803 |
买入 |
| 09:33:06 |
8.14 |
8 |
17811 |
卖出 |
| 09:33:09 |
8.15 |
140 |
17951 |
卖出 |
| 09:33:12 |
8.15 |
215 |
18166 |
买入 |
| 09:33:15 |
8.15 |
125 |
18291 |
卖出 |
| 09:33:18 |
8.16 |
45 |
18336 |
买入 |
| 09:33:21 |
8.16 |
22 |
18358 |
买入 |
| 09:33:24 |
8.16 |
254 |
18612 |
买入 |
| 09:33:27 |
8.16 |
170 |
18782 |
买入 |
| 09:33:30 |
8.16 |
62 |
18844 |
买入 |
| 09:33:33 |
8.16 |
186 |
19030 |
买入 |
| 09:33:36 |
8.16 |
29 |
19059 |
买入 |
| 09:33:39 |
8.15 |
147 |
19206 |
卖出 |
| 09:33:42 |
8.16 |
134 |
19340 |
买入 |
| 09:33:45 |
8.16 |
172 |
19512 |
买入 |
| 09:33:48 |
8.15 |
143 |
19655 |
卖出 |
| 09:33:51 |
8.17 |
269 |
19924 |
买入 |
| 09:33:54 |
8.15 |
1 |
19925 |
卖出 |
| 09:33:57 |
8.17 |
79 |
20004 |
买入 |
| 09:34:00 |
8.16 |
31 |
20035 |
卖出 |
| 09:34:03 |
8.16 |
268 |
20303 |
卖出 |
| 09:34:06 |
8.17 |
92 |
20395 |
买入 |
| 09:34:09 |
8.16 |
55 |
20450 |
卖出 |
| 09:34:12 |
8.17 |
481 |
20931 |
买入 |
| 09:34:15 |
8.16 |
142 |
21073 |
卖出 |
| 09:34:18 |
8.16 |
166 |
21239 |
卖出 |
| 09:34:21 |
8.16 |
163 |
21402 |
买入 |
| 09:34:24 |
8.15 |
478 |
21880 |
卖出 |
| 09:34:27 |
8.15 |
382 |
22262 |
卖出 |
| 09:34:30 |
8.15 |
27 |
22289 |
卖出 |
| 09:34:33 |
8.16 |
59 |
22348 |
买入 |
| 09:34:39 |
8.16 |
50 |
22398 |
买入 |
| 09:34:42 |
8.16 |
16 |
22414 |
买入 |
| 09:34:45 |
8.16 |
20 |
22434 |
买入 |
| 09:34:48 |
8.15 |
471 |
22905 |
卖出 |
| 09:34:51 |
8.15 |
150 |
23055 |
卖出 |
| 09:34:54 |
8.15 |
1180 |
24235 |
卖出 |
| 09:34:57 |
8.16 |
46 |
24281 |
买入 |
| 09:35:00 |
8.15 |
117 |
24398 |
卖出 |
| 09:35:03 |
8.15 |
3 |
24401 |
卖出 |
| 09:35:06 |
8.16 |
162 |
24563 |
卖出 |
| 09:35:09 |
8.15 |
32 |
24595 |
卖出 |
| 09:35:12 |
8.15 |
200 |
24795 |
卖出 |
| 09:35:15 |
8.15 |
226 |
25021 |
卖出 |
| 09:35:18 |
8.16 |
224 |
25245 |
买入 |
| 09:35:21 |
8.15 |
41 |
25286 |
卖出 |
| 09:35:24 |
8.15 |
293 |
25579 |
卖出 |
| 09:35:27 |
8.15 |
234 |
25813 |
卖出 |
| 09:35:30 |
8.15 |
21 |
25834 |
卖出 |
| 09:35:33 |
8.15 |
91 |
25925 |
卖出 |
| 09:35:36 |
8.15 |
1129 |
27054 |
卖出 |
| 09:35:39 |
8.15 |
1 |
27055 |
卖出 |
| 09:35:45 |
8.15 |
183 |
27238 |
卖出 |
| 09:35:48 |
8.15 |
81 |
27319 |
卖出 |
| 09:35:51 |
8.15 |
146 |
27465 |
卖出 |
| 09:35:54 |
8.15 |
13 |
27478 |
卖出 |
| 09:35:57 |
8.15 |
85 |
27563 |
买入 |
| 09:36:00 |
8.15 |
235 |
27798 |
买入 |
| 09:36:03 |
8.15 |
262 |
28060 |
买入 |
| 09:36:09 |
8.15 |
265 |
28325 |
买入 |
| 09:36:12 |
8.15 |
162 |
28487 |
卖出 |
| 09:36:15 |
8.14 |
136 |
28623 |
卖出 |
| 09:36:18 |
8.15 |
355 |
28978 |
买入 |
| 09:36:21 |
8.14 |
126 |
29104 |
卖出 |
| 09:36:27 |
8.15 |
1 |
29105 |
买入 |
| 09:36:30 |
8.15 |
13 |
29118 |
买入 |
| 09:36:33 |
8.15 |
40 |
29158 |
买入 |
| 09:36:36 |
8.14 |
286 |
29444 |
卖出 |
| 09:36:39 |
8.14 |
26 |
29470 |
卖出 |
| 09:36:42 |
8.14 |
48 |
29518 |
卖出 |
| 09:36:45 |
8.14 |
49 |
29567 |
卖出 |
| 09:36:48 |
8.15 |
297 |
29864 |
买入 |
| 09:36:51 |
8.14 |
184 |
30048 |
卖出 |
| 09:36:54 |
8.14 |
2 |
30050 |
卖出 |
| 09:36:57 |
8.14 |
59 |
30109 |
卖出 |
| 09:37:00 |
8.14 |
409 |
30518 |
卖出 |
| 09:37:03 |
8.15 |
73 |
30591 |
买入 |
| 09:37:06 |
8.14 |
30 |
30621 |
卖出 |
| 09:37:09 |
8.14 |
210 |
30831 |
卖出 |
| 09:37:12 |
8.15 |
151 |
30982 |
买入 |
| 09:37:15 |
8.14 |
102 |
31084 |
卖出 |
| 09:37:21 |
8.14 |
645 |
31729 |
买入 |
| 09:37:24 |
8.13 |
9 |
31738 |
卖出 |
| 09:37:27 |
8.13 |
15 |
31753 |
卖出 |
| 09:37:30 |
8.14 |
157 |
31910 |
买入 |
| 09:37:33 |
8.13 |
130 |
32040 |
卖出 |
| 09:37:36 |
8.13 |
130 |
32170 |
卖出 |
| 09:37:39 |
8.13 |
27 |
32197 |
卖出 |
| 09:37:42 |
8.13 |
271 |
32468 |
卖出 |
| 09:37:45 |
8.14 |
162 |
32630 |
买入 |
| 09:37:48 |
8.14 |
547 |
33177 |
买入 |
| 09:37:51 |
8.14 |
13 |
33190 |
买入 |
| 09:37:54 |
8.13 |
67 |
33257 |
卖出 |
| 09:37:57 |
8.14 |
107 |
33364 |
买入 |
| 09:38:00 |
8.12 |
1198 |
34562 |
卖出 |
| 09:38:03 |
8.13 |
76 |
34638 |
卖出 |
| 09:38:06 |
8.12 |
171 |
34809 |
卖出 |
| 09:38:09 |
8.13 |
14 |
34823 |
买入 |
| 09:38:12 |
8.12 |
363 |
35186 |
卖出 |
| 09:38:15 |
8.12 |
620 |
35806 |
卖出 |
| 09:38:18 |
8.12 |
265 |
36071 |
卖出 |
| 09:38:21 |
8.12 |
62 |
36133 |
卖出 |
| 09:38:24 |
8.13 |
563 |
36696 |
买入 |
| 09:38:27 |
8.13 |
2 |
36698 |
卖出 |
| 09:38:30 |
8.13 |
41 |
36739 |
卖出 |
| 09:38:33 |
8.13 |
85 |
36824 |
卖出 |
| 09:38:36 |
8.13 |
11 |
36835 |
卖出 |
| 09:38:39 |
8.13 |
1061 |
37896 |
卖出 |
| 09:38:45 |
8.13 |
24 |
37920 |
买入 |
| 09:38:48 |
8.13 |
116 |
38036 |
买入 |
| 09:38:51 |
8.13 |
50 |
38086 |
买入 |
| 09:38:54 |
8.13 |
54 |
38140 |
买入 |
| 09:38:57 |
8.12 |
308 |
38448 |
卖出 |
| 09:39:00 |
8.13 |
10 |
38458 |
买入 |
| 09:39:03 |
8.13 |
10 |
38468 |
买入 |
| 09:39:06 |
8.12 |
14 |
38482 |
卖出 |
| 09:39:09 |
8.12 |
1 |
38483 |
卖出 |
| 09:39:12 |
8.12 |
43 |
38526 |
卖出 |
| 09:39:15 |
8.12 |
136 |
38662 |
卖出 |
| 09:39:18 |
8.12 |
1676 |
40338 |
卖出 |
| 09:39:21 |
8.13 |
1263 |
41601 |
买入 |
| 09:39:24 |
8.13 |
94 |
41695 |
卖出 |
| 09:39:27 |
8.13 |
17 |
41712 |
卖出 |
| 09:39:30 |
8.13 |
83 |
41795 |
卖出 |
| 09:39:33 |
8.13 |
26 |
41821 |
买入 |
| 09:39:36 |
8.12 |
12 |
41833 |
卖出 |
| 09:39:39 |
8.14 |
126 |
41959 |
买入 |
| 09:39:42 |
8.12 |
129 |
42088 |
卖出 |
| 09:39:45 |
8.12 |
77 |
42165 |
卖出 |
| 09:39:48 |
8.12 |
36 |
42201 |
卖出 |
| 09:39:51 |
8.13 |
250 |
42451 |
买入 |
| 09:39:54 |
8.13 |
28 |
42479 |
买入 |
| 09:40:00 |
8.13 |
13 |
42492 |
买入 |
| 09:40:06 |
8.13 |
47 |
42539 |
卖出 |
| 09:40:09 |
8.13 |
19 |
42558 |
买入 |
| 09:40:12 |
8.12 |
65 |
42623 |
卖出 |
| 09:40:15 |
8.13 |
10 |
42633 |
买入 |
| 09:40:18 |
8.12 |
1 |
42634 |
卖出 |
| 09:40:21 |
8.14 |
1118 |
43752 |
买入 |
| 09:40:24 |
8.13 |
196 |
43948 |
卖出 |
| 09:40:27 |
8.13 |
127 |
44075 |
卖出 |
| 09:40:30 |
8.13 |
82 |
44157 |
卖出 |
| 09:40:33 |
8.13 |
60 |
44217 |
卖出 |
| 09:40:36 |
8.13 |
94 |
44311 |
卖出 |
| 09:40:39 |
8.13 |
126 |
44437 |
买入 |
| 09:40:42 |
8.13 |
226 |
44663 |
买入 |
| 09:40:45 |
8.13 |
73 |
44736 |
卖出 |
| 09:40:48 |
8.13 |
25 |
44761 |
卖出 |
| 09:40:51 |
8.14 |
1574 |
46335 |
买入 |
| 09:40:54 |
8.14 |
33 |
46368 |
卖出 |
| 09:40:57 |
8.14 |
28 |
46396 |
卖出 |
| 09:41:00 |
8.14 |
42 |
46438 |
卖出 |
| 09:41:03 |
8.17 |
5034 |
51472 |
买入 |
| 09:41:06 |
8.17 |
1078 |
52550 |
买入 |
| 09:41:09 |
8.18 |
1660 |
54210 |
买入 |
| 09:41:12 |
8.18 |
357 |
54567 |
买入 |
| 09:41:15 |
8.19 |
200 |
54767 |
买入 |
| 09:41:18 |
8.19 |
145 |
54912 |
买入 |
| 09:41:21 |
8.19 |
351 |
55263 |
买入 |
| 09:41:24 |
8.2 |
327 |
55590 |
买入 |
| 09:41:27 |
8.19 |
208 |
55798 |
卖出 |
| 09:41:30 |
8.19 |
81 |
55879 |
卖出 |
| 09:41:33 |
8.19 |
215 |
56094 |
买入 |
| 09:41:36 |
8.19 |
342 |
56436 |
买入 |
| 09:41:39 |
8.19 |
179 |
56615 |
买入 |
| 09:41:42 |
8.19 |
46 |
56661 |
买入 |
| 09:41:45 |
8.18 |
250 |
56911 |
卖出 |
| 09:41:48 |
8.18 |
14 |
56925 |
买入 |
| 09:41:51 |
8.17 |
75 |
57000 |
卖出 |
| 09:41:54 |
8.18 |
128 |
57128 |
买入 |
| 09:41:57 |
8.18 |
27 |
57155 |
买入 |
| 09:42:00 |
8.17 |
179 |
57334 |
卖出 |
| 09:42:03 |
8.17 |
9 |
57343 |
买入 |
| 09:42:06 |
8.17 |
874 |
58217 |
买入 |
| 09:42:09 |
8.16 |
51 |
58268 |
卖出 |
| 09:42:12 |
8.17 |
13 |
58281 |
买入 |
| 09:42:15 |
8.16 |
16 |
58297 |
卖出 |
| 09:42:18 |
8.16 |
34 |
58331 |
卖出 |
| 09:42:24 |
8.16 |
14 |
58345 |
卖出 |
| 09:42:27 |
8.16 |
191 |
58536 |
卖出 |
| 09:42:30 |
8.16 |
44 |
58580 |
卖出 |
| 09:42:33 |
8.16 |
390 |
58970 |
卖出 |
| 09:42:36 |
8.16 |
106 |
59076 |
买入 |
| 09:42:39 |
8.16 |
2007 |
61083 |
买入 |
| 09:42:45 |
8.17 |
3 |
61086 |
买入 |
| 09:42:48 |
8.16 |
29 |
61115 |
卖出 |
| 09:42:51 |
8.16 |
41 |
61156 |
卖出 |
| 09:42:54 |
8.17 |
26 |
61182 |
买入 |
| 09:42:57 |
8.17 |
60 |
61242 |
买入 |
| 09:43:00 |
8.16 |
120 |
61362 |
卖出 |
| 09:43:03 |
8.16 |
197 |
61559 |
卖出 |
| 09:43:06 |
8.16 |
8 |
61567 |
卖出 |
| 09:43:09 |
8.17 |
691 |
62258 |
买入 |
| 09:43:12 |
8.17 |
21 |
62279 |
买入 |
| 09:43:15 |
8.16 |
159 |
62438 |
卖出 |
| 09:43:18 |
8.17 |
7 |
62445 |
买入 |
| 09:43:21 |
8.16 |
222 |
62667 |
卖出 |
| 09:43:24 |
8.16 |
65 |
62732 |
卖出 |
| 09:43:27 |
8.17 |
50 |
62782 |
买入 |
| 09:43:30 |
8.16 |
504 |
63286 |
卖出 |
| 09:43:33 |
8.16 |
14 |
63300 |
买入 |
| 09:43:36 |
8.16 |
48 |
63348 |
买入 |
| 09:43:39 |
8.16 |
57 |
63405 |
卖出 |
| 09:43:42 |
8.17 |
49 |
63454 |
买入 |
| 09:43:51 |
8.17 |
84 |
63538 |
买入 |
| 09:43:54 |
8.18 |
1948 |
65486 |
买入 |
| 09:43:57 |
8.18 |
16 |
65502 |
卖出 |
| 09:44:00 |
8.16 |
92 |
65594 |
卖出 |
| 09:44:03 |
8.19 |
152 |
65746 |
买入 |
| 09:44:06 |
8.18 |
10 |
65756 |
卖出 |
| 09:44:12 |
8.19 |
466 |
66222 |
买入 |
| 09:44:15 |
8.18 |
13 |
66235 |
卖出 |
| 09:44:18 |
8.19 |
356 |
66591 |
买入 |
| 09:44:21 |
8.2 |
423 |
67014 |
买入 |
| 09:44:27 |
8.2 |
29 |
67043 |
买入 |
| 09:44:30 |
8.2 |
800 |
67843 |
买入 |
| 09:44:33 |
8.2 |
59 |
67902 |
买入 |
| 09:44:36 |
8.2 |
286 |
68188 |
买入 |
| 09:44:39 |
8.2 |
484 |
68672 |
买入 |
| 09:44:42 |
8.2 |
455 |
69127 |
买入 |
| 09:44:45 |
8.2 |
202 |
69329 |
卖出 |
| 09:44:48 |
8.21 |
56 |
69385 |
买入 |
| 09:44:51 |
8.2 |
237 |
69622 |
卖出 |
| 09:44:54 |
8.21 |
358 |
69980 |
买入 |
| 09:44:57 |
8.2 |
246 |
70226 |
卖出 |
| 09:45:00 |
8.2 |
600 |
70826 |
卖出 |
| 09:45:03 |
8.2 |
290 |
71116 |
卖出 |
| 09:45:06 |
8.2 |
359 |
71475 |
卖出 |
| 09:45:09 |
8.2 |
275 |
71750 |
卖出 |
| 09:45:12 |
8.19 |
20 |
71770 |
卖出 |
| 09:45:15 |
8.2 |
155 |
71925 |
买入 |
| 09:45:18 |
8.19 |
472 |
72397 |
买入 |