中钨高新[000657]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.46 |
14 |
14 |
集合竞价 |
| 09:17:24 |
13.5 |
32 |
32 |
集合竞价 |
| 09:20:18 |
13.48 |
65 |
65 |
集合竞价 |
| 09:24:39 |
13.47 |
180 |
180 |
集合竞价 |
| 09:24:57 |
13.46 |
202 |
202 |
集合竞价 |
| 09:25:00 |
13.38 |
296 |
498 |
卖出 |
| 09:30:00 |
13.4 |
15 |
513 |
买入 |
| 09:30:03 |
13.38 |
732 |
1245 |
卖出 |
| 09:30:06 |
13.38 |
127 |
1372 |
买入 |
| 09:30:09 |
13.36 |
24 |
1396 |
卖出 |
| 09:30:12 |
13.34 |
35 |
1431 |
卖出 |
| 09:30:15 |
13.32 |
78 |
1509 |
卖出 |
| 09:30:18 |
13.3 |
176 |
1685 |
卖出 |
| 09:30:21 |
13.29 |
240 |
1925 |
卖出 |
| 09:30:24 |
13.28 |
451 |
2376 |
卖出 |
| 09:30:27 |
13.28 |
17 |
2393 |
卖出 |
| 09:30:30 |
13.28 |
64 |
2457 |
买入 |
| 09:30:33 |
13.25 |
45 |
2502 |
卖出 |
| 09:30:36 |
13.28 |
134 |
2636 |
买入 |
| 09:30:39 |
13.25 |
456 |
3092 |
卖出 |
| 09:30:42 |
13.25 |
103 |
3195 |
卖出 |
| 09:30:45 |
13.26 |
139 |
3334 |
买入 |
| 09:30:48 |
13.27 |
99 |
3433 |
买入 |
| 09:30:51 |
13.25 |
11 |
3444 |
卖出 |
| 09:30:54 |
13.27 |
24 |
3468 |
买入 |
| 09:30:57 |
13.27 |
9 |
3477 |
买入 |
| 09:31:00 |
13.26 |
38 |
3515 |
卖出 |
| 09:31:03 |
13.27 |
24 |
3539 |
买入 |
| 09:31:06 |
13.28 |
123 |
3662 |
买入 |
| 09:31:09 |
13.27 |
9 |
3671 |
买入 |
| 09:31:12 |
13.27 |
205 |
3876 |
卖出 |
| 09:31:15 |
13.3 |
22 |
3898 |
买入 |
| 09:31:18 |
13.26 |
106 |
4004 |
卖出 |
| 09:31:21 |
13.26 |
102 |
4106 |
买入 |
| 09:31:24 |
13.26 |
51 |
4157 |
买入 |
| 09:31:27 |
13.27 |
149 |
4306 |
买入 |
| 09:31:30 |
13.28 |
10 |
4316 |
买入 |
| 09:31:36 |
13.27 |
75 |
4391 |
卖出 |
| 09:31:39 |
13.28 |
122 |
4513 |
买入 |
| 09:31:42 |
13.27 |
35 |
4548 |
卖出 |
| 09:31:45 |
13.27 |
51 |
4599 |
买入 |
| 09:31:48 |
13.27 |
23 |
4622 |
买入 |
| 09:31:51 |
13.26 |
77 |
4699 |
卖出 |
| 09:31:57 |
13.27 |
90 |
4789 |
卖出 |
| 09:32:00 |
13.28 |
9 |
4798 |
买入 |
| 09:32:03 |
13.26 |
175 |
4973 |
卖出 |
| 09:32:06 |
13.27 |
342 |
5315 |
买入 |
| 09:32:09 |
13.26 |
183 |
5498 |
卖出 |
| 09:32:12 |
13.27 |
24 |
5522 |
买入 |
| 09:32:15 |
13.27 |
147 |
5669 |
买入 |
| 09:32:18 |
13.26 |
44 |
5713 |
卖出 |
| 09:32:21 |
13.27 |
91 |
5804 |
买入 |
| 09:32:24 |
13.27 |
21 |
5825 |
买入 |
| 09:32:27 |
13.27 |
13 |
5838 |
买入 |
| 09:32:30 |
13.28 |
2 |
5840 |
买入 |
| 09:32:33 |
13.28 |
1 |
5841 |
买入 |
| 09:32:36 |
13.28 |
35 |
5876 |
买入 |
| 09:32:39 |
13.3 |
32 |
5908 |
买入 |
| 09:32:42 |
13.31 |
13 |
5921 |
买入 |
| 09:32:45 |
13.31 |
16 |
5937 |
买入 |
| 09:32:48 |
13.3 |
10 |
5947 |
卖出 |
| 09:32:51 |
13.3 |
12 |
5959 |
卖出 |
| 09:32:54 |
13.31 |
5 |
5964 |
买入 |
| 09:32:57 |
13.3 |
131 |
6095 |
卖出 |
| 09:33:00 |
13.3 |
21 |
6116 |
卖出 |
| 09:33:03 |
13.34 |
556 |
6672 |
买入 |
| 09:33:06 |
13.36 |
90 |
6762 |
买入 |
| 09:33:09 |
13.37 |
60 |
6822 |
买入 |
| 09:33:12 |
13.39 |
143 |
6965 |
买入 |
| 09:33:15 |
13.38 |
38 |
7003 |
卖出 |
| 09:33:18 |
13.33 |
34 |
7037 |
卖出 |
| 09:33:21 |
13.38 |
32 |
7069 |
买入 |
| 09:33:24 |
13.38 |
46 |
7115 |
买入 |
| 09:33:27 |
13.38 |
13 |
7128 |
买入 |
| 09:33:30 |
13.38 |
7 |
7135 |
买入 |
| 09:33:33 |
13.38 |
17 |
7152 |
卖出 |
| 09:33:36 |
13.39 |
38 |
7190 |
买入 |
| 09:33:39 |
13.36 |
33 |
7223 |
卖出 |
| 09:33:42 |
13.38 |
148 |
7371 |
买入 |
| 09:33:45 |
13.38 |
6 |
7377 |
卖出 |
| 09:33:48 |
13.39 |
89 |
7466 |
买入 |
| 09:33:51 |
13.36 |
71 |
7537 |
卖出 |
| 09:33:54 |
13.36 |
10 |
7547 |
卖出 |
| 09:33:57 |
13.38 |
16 |
7563 |
买入 |
| 09:34:00 |
13.35 |
12 |
7575 |
卖出 |
| 09:34:06 |
13.36 |
37 |
7612 |
卖出 |
| 09:34:09 |
13.36 |
7 |
7619 |
卖出 |
| 09:34:12 |
13.38 |
4 |
7623 |
买入 |
| 09:34:15 |
13.38 |
14 |
7637 |
买入 |
| 09:34:18 |
13.36 |
28 |
7665 |
卖出 |
| 09:34:21 |
13.36 |
36 |
7701 |
卖出 |
| 09:34:24 |
13.35 |
19 |
7720 |
卖出 |
| 09:34:27 |
13.35 |
15 |
7735 |
卖出 |
| 09:34:30 |
13.36 |
23 |
7758 |
买入 |
| 09:34:33 |
13.36 |
8 |
7766 |
卖出 |
| 09:34:36 |
13.35 |
26 |
7792 |
卖出 |
| 09:34:39 |
13.35 |
34 |
7826 |
卖出 |
| 09:34:42 |
13.35 |
17 |
7843 |
卖出 |
| 09:34:45 |
13.35 |
2 |
7845 |
卖出 |
| 09:34:48 |
13.36 |
27 |
7872 |
买入 |
| 09:34:51 |
13.36 |
1 |
7873 |
买入 |
| 09:34:54 |
13.35 |
22 |
7895 |
卖出 |
| 09:34:57 |
13.36 |
16 |
7911 |
买入 |
| 09:35:00 |
13.34 |
121 |
8032 |
卖出 |
| 09:35:03 |
13.36 |
146 |
8178 |
买入 |
| 09:35:06 |
13.33 |
16 |
8194 |
卖出 |
| 09:35:09 |
13.35 |
13 |
8207 |
买入 |
| 09:35:12 |
13.35 |
5 |
8212 |
买入 |
| 09:35:15 |
13.35 |
1 |
8213 |
买入 |
| 09:35:21 |
13.33 |
69 |
8282 |
卖出 |
| 09:35:24 |
13.35 |
26 |
8308 |
买入 |
| 09:35:27 |
13.33 |
24 |
8332 |
买入 |
| 09:35:30 |
13.33 |
7 |
8339 |
买入 |
| 09:35:33 |
13.33 |
24 |
8363 |
买入 |
| 09:35:42 |
13.33 |
2 |
8365 |
卖出 |
| 09:35:48 |
13.35 |
29 |
8394 |
买入 |
| 09:35:51 |
13.35 |
13 |
8407 |
买入 |
| 09:35:54 |
13.33 |
26 |
8433 |
卖出 |
| 09:35:57 |
13.33 |
21 |
8454 |
买入 |
| 09:36:00 |
13.35 |
44 |
8498 |
买入 |
| 09:36:03 |
13.33 |
9 |
8507 |
卖出 |
| 09:36:06 |
13.33 |
25 |
8532 |
卖出 |
| 09:36:09 |
13.32 |
52 |
8584 |
卖出 |
| 09:36:12 |
13.31 |
121 |
8705 |
卖出 |
| 09:36:15 |
13.31 |
48 |
8753 |
卖出 |
| 09:36:18 |
13.31 |
7 |
8760 |
买入 |
| 09:36:21 |
13.31 |
57 |
8817 |
买入 |
| 09:36:24 |
13.31 |
1 |
8818 |
买入 |
| 09:36:27 |
13.31 |
15 |
8833 |
卖出 |
| 09:36:30 |
13.32 |
5 |
8838 |
买入 |
| 09:36:33 |
13.32 |
14 |
8852 |
买入 |
| 09:36:36 |
13.31 |
28 |
8880 |
卖出 |
| 09:36:39 |
13.32 |
9 |
8889 |
买入 |
| 09:36:42 |
13.31 |
24 |
8913 |
卖出 |
| 09:36:45 |
13.31 |
4 |
8917 |
卖出 |
| 09:36:48 |
13.31 |
4 |
8921 |
卖出 |
| 09:36:51 |
13.31 |
39 |
8960 |
卖出 |
| 09:36:54 |
13.31 |
89 |
9049 |
卖出 |
| 09:36:57 |
13.32 |
22 |
9071 |
买入 |
| 09:37:00 |
13.32 |
29 |
9100 |
买入 |
| 09:37:06 |
13.31 |
12 |
9112 |
卖出 |
| 09:37:09 |
13.32 |
41 |
9153 |
买入 |
| 09:37:12 |
13.32 |
47 |
9200 |
买入 |
| 09:37:15 |
13.31 |
76 |
9276 |
卖出 |
| 09:37:21 |
13.32 |
1 |
9277 |
买入 |
| 09:37:24 |
13.32 |
2 |
9279 |
买入 |
| 09:37:27 |
13.31 |
105 |
9384 |
卖出 |
| 09:37:30 |
13.31 |
1 |
9385 |
买入 |
| 09:37:33 |
13.31 |
4 |
9389 |
买入 |
| 09:37:36 |
13.31 |
34 |
9423 |
买入 |
| 09:37:39 |
13.34 |
37 |
9460 |
买入 |
| 09:37:42 |
13.31 |
10 |
9470 |
卖出 |
| 09:37:45 |
13.31 |
5 |
9475 |
卖出 |
| 09:37:48 |
13.31 |
13 |
9488 |
买入 |
| 09:37:51 |
13.31 |
121 |
9609 |
买入 |
| 09:37:54 |
13.3 |
463 |
10072 |
卖出 |
| 09:37:57 |
13.28 |
68 |
10140 |
卖出 |
| 09:38:00 |
13.28 |
72 |
10212 |
卖出 |
| 09:38:03 |
13.28 |
27 |
10239 |
卖出 |
| 09:38:06 |
13.27 |
22 |
10261 |
卖出 |
| 09:38:09 |
13.27 |
120 |
10381 |
卖出 |
| 09:38:12 |
13.26 |
73 |
10454 |
卖出 |
| 09:38:15 |
13.27 |
10 |
10464 |
买入 |
| 09:38:18 |
13.26 |
206 |
10670 |
卖出 |
| 09:38:21 |
13.29 |
32 |
10702 |
买入 |
| 09:38:24 |
13.26 |
68 |
10770 |
卖出 |
| 09:38:27 |
13.26 |
85 |
10855 |
卖出 |
| 09:38:30 |
13.26 |
2 |
10857 |
卖出 |
| 09:38:33 |
13.27 |
63 |
10920 |
买入 |
| 09:38:36 |
13.29 |
22 |
10942 |
买入 |
| 09:38:39 |
13.29 |
16 |
10958 |
买入 |
| 09:38:42 |
13.29 |
2 |
10960 |
卖出 |
| 09:38:45 |
13.29 |
20 |
10980 |
卖出 |
| 09:38:48 |
13.31 |
100 |
11080 |
买入 |
| 09:38:51 |
13.3 |
54 |
11134 |
卖出 |
| 09:38:54 |
13.31 |
16 |
11150 |
买入 |
| 09:38:57 |
13.31 |
1 |
11151 |
买入 |
| 09:39:03 |
13.3 |
56 |
11207 |
卖出 |
| 09:39:06 |
13.31 |
4 |
11211 |
买入 |
| 09:39:09 |
13.3 |
44 |
11255 |
买入 |
| 09:39:12 |
13.3 |
10 |
11265 |
买入 |
| 09:39:18 |
13.28 |
13 |
11278 |
卖出 |
| 09:39:24 |
13.3 |
2 |
11280 |
买入 |
| 09:39:27 |
13.28 |
58 |
11338 |
卖出 |
| 09:39:30 |
13.27 |
51 |
11389 |
卖出 |
| 09:39:33 |
13.27 |
111 |
11500 |
卖出 |
| 09:39:36 |
13.26 |
156 |
11656 |
卖出 |
| 09:39:39 |
13.26 |
87 |
11743 |
卖出 |
| 09:39:42 |
13.25 |
411 |
12154 |
卖出 |
| 09:39:45 |
13.24 |
313 |
12467 |
卖出 |
| 09:39:48 |
13.23 |
28 |
12495 |
卖出 |
| 09:39:51 |
13.23 |
13 |
12508 |
卖出 |
| 09:39:54 |
13.25 |
55 |
12563 |
买入 |
| 09:39:57 |
13.26 |
86 |
12649 |
买入 |
| 09:40:00 |
13.25 |
17 |
12666 |
卖出 |
| 09:40:03 |
13.26 |
240 |
12906 |
买入 |
| 09:40:06 |
13.25 |
15 |
12921 |
卖出 |
| 09:40:09 |
13.24 |
284 |
13205 |
卖出 |
| 09:40:12 |
13.23 |
52 |
13257 |
卖出 |
| 09:40:15 |
13.23 |
86 |
13343 |
卖出 |
| 09:40:18 |
13.22 |
52 |
13395 |
卖出 |
| 09:40:21 |
13.23 |
20 |
13415 |
买入 |
| 09:40:24 |
13.21 |
71 |
13486 |
卖出 |
| 09:40:27 |
13.23 |
2 |
13488 |
买入 |
| 09:40:30 |
13.21 |
833 |
14321 |
卖出 |
| 09:40:33 |
13.22 |
35 |
14356 |
买入 |
| 09:40:36 |
13.21 |
49 |
14405 |
卖出 |
| 09:40:39 |
13.21 |
19 |
14424 |
卖出 |
| 09:40:42 |
13.22 |
11 |
14435 |
买入 |
| 09:40:45 |
13.21 |
57 |
14492 |
卖出 |
| 09:40:48 |
13.2 |
125 |
14617 |
卖出 |
| 09:40:51 |
13.2 |
197 |
14814 |
卖出 |
| 09:40:54 |
13.2 |
74 |
14888 |
卖出 |
| 09:40:57 |
13.2 |
40 |
14928 |
卖出 |
| 09:41:00 |
13.2 |
136 |
15064 |
卖出 |
| 09:41:03 |
13.21 |
136 |
15200 |
买入 |
| 09:41:06 |
13.2 |
171 |
15371 |
卖出 |
| 09:41:09 |
13.2 |
83 |
15454 |
卖出 |
| 09:41:12 |
13.21 |
22 |
15476 |
卖出 |
| 09:41:15 |
13.23 |
91 |
15567 |
买入 |
| 09:41:18 |
13.2 |
49 |
15616 |
卖出 |
| 09:41:21 |
13.21 |
17 |
15633 |
卖出 |
| 09:41:24 |
13.23 |
20 |
15653 |
买入 |
| 09:41:27 |
13.23 |
12 |
15665 |
买入 |
| 09:41:30 |
13.23 |
12 |
15677 |
买入 |
| 09:41:33 |
13.22 |
18 |
15695 |
卖出 |
| 09:41:36 |
13.22 |
12 |
15707 |
买入 |
| 09:41:39 |
13.23 |
6 |
15713 |
买入 |
| 09:41:51 |
13.22 |
27 |
15740 |
买入 |
| 09:41:54 |
13.23 |
41 |
15781 |
买入 |
| 09:41:57 |
13.23 |
11 |
15792 |
买入 |
| 09:42:03 |
13.22 |
89 |
15881 |
卖出 |
| 09:42:06 |
13.21 |
211 |
16092 |
卖出 |
| 09:42:09 |
13.21 |
103 |
16195 |
卖出 |
| 09:42:12 |
13.2 |
574 |
16769 |
卖出 |
| 09:42:15 |
13.2 |
143 |
16912 |
卖出 |
| 09:42:18 |
13.2 |
12 |
16924 |
卖出 |
| 09:42:21 |
13.21 |
177 |
17101 |
买入 |
| 09:42:24 |
13.2 |
18 |
17119 |
卖出 |
| 09:42:27 |
13.2 |
42 |
17161 |
卖出 |
| 09:42:30 |
13.2 |
23 |
17184 |
卖出 |
| 09:42:33 |
13.2 |
105 |
17289 |
卖出 |
| 09:42:36 |
13.2 |
39 |
17328 |
卖出 |
| 09:42:39 |
13.21 |
68 |
17396 |
买入 |
| 09:42:42 |
13.2 |
80 |
17476 |
卖出 |
| 09:42:45 |
13.2 |
22 |
17498 |
卖出 |
| 09:42:48 |
13.2 |
35 |
17533 |
卖出 |
| 09:42:51 |
13.2 |
7 |
17540 |
卖出 |
| 09:42:54 |
13.2 |
3 |
17543 |
卖出 |
| 09:42:57 |
13.2 |
63 |
17606 |
卖出 |
| 09:43:03 |
13.19 |
137 |
17743 |
卖出 |
| 09:43:06 |
13.2 |
5 |
17748 |
买入 |
| 09:43:09 |
13.2 |
44 |
17792 |
买入 |
| 09:43:12 |
13.2 |
15 |
17807 |
买入 |
| 09:43:15 |
13.2 |
71 |
17878 |
买入 |
| 09:43:18 |
13.2 |
36 |
17914 |
卖出 |
| 09:43:21 |
13.19 |
201 |
18115 |
卖出 |
| 09:43:24 |
13.2 |
65 |
18180 |
买入 |
| 09:43:27 |
13.2 |
4 |
18184 |
买入 |
| 09:43:30 |
13.2 |
55 |
18239 |
买入 |
| 09:43:33 |
13.19 |
7 |
18246 |
卖出 |
| 09:43:36 |
13.2 |
22 |
18268 |
卖出 |
| 09:43:39 |
13.2 |
1 |
18269 |
卖出 |
| 09:43:45 |
13.2 |
35 |
18304 |
卖出 |
| 09:43:48 |
13.2 |
47 |
18351 |
卖出 |
| 09:43:51 |
13.2 |
35 |
18386 |
卖出 |
| 09:43:54 |
13.21 |
24 |
18410 |
买入 |
| 09:43:57 |
13.21 |
105 |
18515 |
买入 |
| 09:44:00 |
13.2 |
17 |
18532 |
卖出 |
| 09:44:03 |
13.21 |
5 |
18537 |
买入 |
| 09:44:09 |
13.22 |
9 |
18546 |
买入 |
| 09:44:12 |
13.2 |
159 |
18705 |
卖出 |
| 09:44:15 |
13.22 |
2 |
18707 |
买入 |
| 09:44:18 |
13.22 |
2 |
18709 |
买入 |
| 09:44:21 |
13.22 |
52 |
18761 |
买入 |
| 09:44:24 |
13.21 |
15 |
18776 |
卖出 |
| 09:44:30 |
13.22 |
20 |
18796 |
买入 |
| 09:44:33 |
13.22 |
2 |
18798 |
买入 |
| 09:44:36 |
13.21 |
39 |
18837 |
卖出 |
| 09:44:39 |
13.22 |
9 |
18846 |
买入 |
| 09:44:42 |
13.22 |
10 |
18856 |
卖出 |
| 09:44:45 |
13.22 |
2 |
18858 |
卖出 |
| 09:44:51 |
13.23 |
10 |
18868 |
买入 |
| 09:44:54 |
13.22 |
4 |
18872 |
卖出 |
| 09:44:57 |
13.23 |
29 |
18901 |
买入 |
| 09:45:00 |
13.23 |
29 |
18930 |
卖出 |
| 09:45:03 |
13.23 |
16 |
18946 |
卖出 |
| 09:45:06 |
13.23 |
34 |
18980 |
卖出 |
| 09:45:09 |
13.23 |
47 |
19027 |
卖出 |
| 09:45:12 |
13.24 |
17 |
19044 |
买入 |
| 09:45:15 |
13.23 |
16 |
19060 |
卖出 |
| 09:45:18 |
13.23 |
225 |
19285 |
卖出 |
| 09:45:21 |
13.23 |
91 |
19376 |
卖出 |
| 09:45:24 |
13.23 |
66 |
19442 |
买入 |
| 09:45:27 |
13.23 |
25 |
19467 |
卖出 |
| 09:45:30 |
13.23 |
2 |
19469 |
卖出 |
| 09:45:33 |
13.23 |
10 |
19479 |
卖出 |
| 09:45:36 |
13.23 |
24 |
19503 |
卖出 |
| 09:45:39 |
13.23 |
30 |
19533 |
卖出 |
| 09:45:42 |
13.23 |
11 |
19544 |
卖出 |