锌业股份[000751]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
3.84 |
1 |
1 |
集合竞价 |
| 09:16:30 |
3.86 |
281 |
281 |
集合竞价 |
| 09:19:12 |
3.83 |
50 |
50 |
集合竞价 |
| 09:25:00 |
3.83 |
599 |
649 |
卖出 |
| 09:30:00 |
3.84 |
104 |
753 |
买入 |
| 09:30:03 |
3.84 |
509 |
1262 |
买入 |
| 09:30:06 |
3.84 |
77 |
1339 |
买入 |
| 09:30:09 |
3.84 |
94 |
1433 |
买入 |
| 09:30:12 |
3.86 |
503 |
1936 |
买入 |
| 09:30:15 |
3.85 |
38 |
1974 |
卖出 |
| 09:30:18 |
3.85 |
16 |
1990 |
卖出 |
| 09:30:21 |
3.85 |
29 |
2019 |
卖出 |
| 09:30:24 |
3.84 |
66 |
2085 |
卖出 |
| 09:30:27 |
3.85 |
164 |
2249 |
买入 |
| 09:30:30 |
3.84 |
55 |
2304 |
卖出 |
| 09:30:33 |
3.84 |
40 |
2344 |
卖出 |
| 09:30:36 |
3.84 |
61 |
2405 |
卖出 |
| 09:30:39 |
3.84 |
38 |
2443 |
卖出 |
| 09:30:42 |
3.84 |
64 |
2507 |
卖出 |
| 09:30:45 |
3.84 |
6 |
2513 |
卖出 |
| 09:30:48 |
3.85 |
48 |
2561 |
买入 |
| 09:30:51 |
3.85 |
10 |
2571 |
买入 |
| 09:30:54 |
3.84 |
303 |
2874 |
卖出 |
| 09:31:00 |
3.84 |
1 |
2875 |
卖出 |
| 09:31:03 |
3.84 |
136 |
3011 |
卖出 |
| 09:31:06 |
3.84 |
40 |
3051 |
卖出 |
| 09:31:09 |
3.84 |
50 |
3101 |
卖出 |
| 09:31:12 |
3.84 |
91 |
3192 |
卖出 |
| 09:31:15 |
3.84 |
2 |
3194 |
买入 |
| 09:31:21 |
3.84 |
1 |
3195 |
买入 |
| 09:31:24 |
3.84 |
2 |
3197 |
买入 |
| 09:31:33 |
3.84 |
2 |
3199 |
买入 |
| 09:31:36 |
3.83 |
157 |
3356 |
卖出 |
| 09:31:42 |
3.83 |
307 |
3663 |
卖出 |
| 09:31:45 |
3.84 |
10 |
3673 |
买入 |
| 09:31:48 |
3.84 |
3 |
3676 |
买入 |
| 09:31:51 |
3.84 |
4 |
3680 |
买入 |
| 09:31:54 |
3.84 |
6 |
3686 |
买入 |
| 09:31:57 |
3.84 |
5 |
3691 |
买入 |
| 09:32:00 |
3.84 |
2 |
3693 |
买入 |
| 09:32:03 |
3.84 |
64 |
3757 |
卖出 |
| 09:32:06 |
3.84 |
2 |
3759 |
卖出 |
| 09:32:12 |
3.84 |
154 |
3913 |
卖出 |
| 09:32:15 |
3.84 |
74 |
3987 |
卖出 |
| 09:32:18 |
3.84 |
266 |
4253 |
卖出 |
| 09:32:21 |
3.84 |
82 |
4335 |
卖出 |
| 09:32:30 |
3.84 |
165 |
4500 |
卖出 |
| 09:32:36 |
3.84 |
134 |
4634 |
卖出 |
| 09:32:48 |
3.84 |
160 |
4794 |
卖出 |
| 09:32:51 |
3.84 |
132 |
4926 |
买入 |
| 09:32:57 |
3.85 |
3291 |
8217 |
买入 |
| 09:33:00 |
3.84 |
83 |
8300 |
卖出 |
| 09:33:06 |
3.85 |
12 |
8312 |
卖出 |
| 09:33:09 |
3.84 |
25 |
8337 |
卖出 |
| 09:33:12 |
3.85 |
8 |
8345 |
买入 |
| 09:33:15 |
3.85 |
6 |
8351 |
买入 |
| 09:33:18 |
3.85 |
19 |
8370 |
买入 |
| 09:33:24 |
3.84 |
108 |
8478 |
卖出 |
| 09:33:27 |
3.85 |
337 |
8815 |
买入 |
| 09:33:30 |
3.85 |
2 |
8817 |
买入 |
| 09:33:33 |
3.85 |
4 |
8821 |
买入 |
| 09:33:39 |
3.85 |
24 |
8845 |
买入 |
| 09:33:42 |
3.85 |
8 |
8853 |
卖出 |
| 09:33:48 |
3.85 |
29 |
8882 |
卖出 |
| 09:33:54 |
3.86 |
98 |
8980 |
买入 |
| 09:34:00 |
3.85 |
21 |
9001 |
卖出 |
| 09:34:03 |
3.85 |
7 |
9008 |
买入 |
| 09:34:06 |
3.85 |
257 |
9265 |
买入 |
| 09:34:09 |
3.85 |
197 |
9462 |
买入 |
| 09:34:15 |
3.85 |
13 |
9475 |
买入 |
| 09:34:24 |
3.85 |
2 |
9477 |
买入 |
| 09:34:30 |
3.85 |
3 |
9480 |
买入 |
| 09:34:33 |
3.85 |
37 |
9517 |
买入 |
| 09:34:36 |
3.85 |
2 |
9519 |
买入 |
| 09:34:42 |
3.84 |
58 |
9577 |
卖出 |
| 09:34:45 |
3.85 |
4 |
9581 |
买入 |
| 09:34:48 |
3.85 |
140 |
9721 |
买入 |
| 09:34:54 |
3.85 |
32 |
9753 |
买入 |
| 09:35:00 |
3.85 |
18 |
9771 |
买入 |
| 09:35:06 |
3.84 |
155 |
9926 |
卖出 |
| 09:35:09 |
3.85 |
100 |
10026 |
买入 |
| 09:35:18 |
3.84 |
26 |
10052 |
卖出 |
| 09:35:21 |
3.84 |
9 |
10061 |
卖出 |
| 09:35:27 |
3.84 |
32 |
10093 |
卖出 |
| 09:35:30 |
3.84 |
4 |
10097 |
卖出 |
| 09:35:33 |
3.84 |
2 |
10099 |
卖出 |
| 09:35:39 |
3.84 |
18 |
10117 |
卖出 |
| 09:35:48 |
3.85 |
35 |
10152 |
买入 |
| 09:35:51 |
3.85 |
2 |
10154 |
买入 |
| 09:36:03 |
3.84 |
185 |
10339 |
卖出 |
| 09:36:06 |
3.85 |
2 |
10341 |
买入 |
| 09:36:27 |
3.85 |
385 |
10726 |
买入 |
| 09:36:30 |
3.85 |
1 |
10727 |
买入 |
| 09:36:39 |
3.85 |
50 |
10777 |
买入 |
| 09:36:42 |
3.85 |
1 |
10778 |
买入 |
| 09:36:48 |
3.85 |
13 |
10791 |
买入 |
| 09:36:57 |
3.85 |
20 |
10811 |
买入 |
| 09:37:12 |
3.85 |
21 |
10832 |
买入 |
| 09:37:18 |
3.85 |
76 |
10908 |
买入 |
| 09:37:21 |
3.85 |
279 |
11187 |
买入 |
| 09:37:24 |
3.85 |
14 |
11201 |
买入 |
| 09:37:33 |
3.85 |
2 |
11203 |
买入 |
| 09:37:39 |
3.85 |
12 |
11215 |
买入 |
| 09:37:42 |
3.84 |
1 |
11216 |
卖出 |
| 09:37:54 |
3.85 |
2 |
11218 |
买入 |
| 09:38:00 |
3.84 |
10 |
11228 |
卖出 |
| 09:38:03 |
3.85 |
9 |
11237 |
买入 |
| 09:38:09 |
3.84 |
7 |
11244 |
卖出 |
| 09:38:12 |
3.84 |
607 |
11851 |
卖出 |
| 09:38:15 |
3.84 |
7 |
11858 |
卖出 |
| 09:38:18 |
3.84 |
8 |
11866 |
卖出 |
| 09:38:27 |
3.84 |
15 |
11881 |
卖出 |
| 09:38:30 |
3.84 |
90 |
11971 |
卖出 |
| 09:38:36 |
3.85 |
281 |
12252 |
买入 |
| 09:38:54 |
3.84 |
3 |
12255 |
卖出 |
| 09:39:06 |
3.84 |
21 |
12276 |
卖出 |
| 09:39:09 |
3.83 |
2362 |
14638 |
卖出 |
| 09:39:15 |
3.85 |
15 |
14653 |
买入 |
| 09:39:18 |
3.84 |
4 |
14657 |
卖出 |
| 09:39:21 |
3.84 |
3 |
14660 |
卖出 |
| 09:39:24 |
3.84 |
1 |
14661 |
卖出 |
| 09:39:30 |
3.84 |
3 |
14664 |
卖出 |
| 09:39:33 |
3.84 |
6 |
14670 |
买入 |
| 09:39:36 |
3.83 |
105 |
14775 |
卖出 |
| 09:39:39 |
3.84 |
2 |
14777 |
买入 |
| 09:39:45 |
3.84 |
22 |
14799 |
买入 |
| 09:39:51 |
3.84 |
3 |
14802 |
买入 |
| 09:39:54 |
3.84 |
482 |
15284 |
买入 |
| 09:39:57 |
3.84 |
17 |
15301 |
卖出 |
| 09:40:12 |
3.84 |
85 |
15386 |
卖出 |
| 09:40:15 |
3.84 |
12 |
15398 |
卖出 |
| 09:40:18 |
3.84 |
11 |
15409 |
卖出 |
| 09:40:33 |
3.84 |
140 |
15549 |
卖出 |
| 09:40:36 |
3.85 |
406 |
15955 |
买入 |
| 09:40:42 |
3.85 |
4 |
15959 |
买入 |
| 09:40:48 |
3.85 |
14 |
15973 |
买入 |
| 09:40:57 |
3.85 |
54 |
16027 |
买入 |
| 09:41:00 |
3.85 |
3 |
16030 |
买入 |
| 09:41:03 |
3.85 |
2401 |
18431 |
买入 |
| 09:41:06 |
3.85 |
1155 |
19586 |
买入 |
| 09:41:09 |
3.86 |
274 |
19860 |
买入 |
| 09:41:12 |
3.85 |
185 |
20045 |
卖出 |
| 09:41:24 |
3.85 |
197 |
20242 |
卖出 |
| 09:41:27 |
3.85 |
48 |
20290 |
买入 |
| 09:41:39 |
3.85 |
3 |
20293 |
卖出 |
| 09:41:48 |
3.85 |
3 |
20296 |
卖出 |
| 09:42:03 |
3.85 |
5 |
20301 |
卖出 |
| 09:42:06 |
3.85 |
231 |
20532 |
卖出 |
| 09:42:33 |
3.85 |
10 |
20542 |
买入 |
| 09:42:36 |
3.84 |
10 |
20552 |
卖出 |
| 09:42:39 |
3.85 |
2 |
20554 |
买入 |
| 09:42:48 |
3.84 |
50 |
20604 |
卖出 |
| 09:42:51 |
3.85 |
16 |
20620 |
买入 |
| 09:42:57 |
3.85 |
13 |
20633 |
买入 |
| 09:43:03 |
3.85 |
2 |
20635 |
买入 |
| 09:43:06 |
3.85 |
1 |
20636 |
买入 |
| 09:43:12 |
3.84 |
83 |
20719 |
卖出 |
| 09:43:21 |
3.84 |
10 |
20729 |
卖出 |
| 09:43:27 |
3.85 |
5 |
20734 |
买入 |
| 09:43:42 |
3.84 |
519 |
21253 |
卖出 |
| 09:43:45 |
3.84 |
5 |
21258 |
卖出 |
| 09:43:54 |
3.84 |
102 |
21360 |
卖出 |
| 09:43:57 |
3.84 |
20 |
21380 |
卖出 |
| 09:44:03 |
3.84 |
50 |
21430 |
卖出 |
| 09:44:15 |
3.84 |
51 |
21481 |
卖出 |
| 09:44:27 |
3.84 |
124 |
21605 |
卖出 |
| 09:44:30 |
3.84 |
18 |
21623 |
卖出 |
| 09:44:36 |
3.85 |
10 |
21633 |
买入 |
| 09:45:03 |
3.84 |
5 |
21638 |
卖出 |
| 09:45:18 |
3.84 |
5 |
21643 |
卖出 |
| 09:45:30 |
3.84 |
686 |
22329 |
卖出 |
| 09:45:33 |
3.84 |
67 |
22396 |
卖出 |
| 09:45:36 |
3.84 |
340 |
22736 |
卖出 |
| 09:45:54 |
3.84 |
81 |
22817 |
卖出 |
| 09:45:57 |
3.84 |
10 |
22827 |
卖出 |
| 09:46:12 |
3.85 |
2 |
22829 |
买入 |
| 09:46:18 |
3.84 |
368 |
23197 |
卖出 |
| 09:46:21 |
3.84 |
84 |
23281 |
买入 |
| 09:46:24 |
3.84 |
72 |
23353 |
买入 |
| 09:46:27 |
3.84 |
18 |
23371 |
买入 |
| 09:46:30 |
3.84 |
4 |
23375 |
买入 |
| 09:46:33 |
3.84 |
2 |
23377 |
买入 |
| 09:46:39 |
3.83 |
35 |
23412 |
卖出 |
| 09:46:48 |
3.83 |
6 |
23418 |
卖出 |
| 09:47:18 |
3.84 |
4 |
23422 |
买入 |
| 09:47:21 |
3.84 |
35 |
23457 |
买入 |
| 09:47:27 |
3.84 |
27 |
23484 |
买入 |
| 09:47:30 |
3.83 |
58 |
23542 |
卖出 |
| 09:47:33 |
3.84 |
8 |
23550 |
买入 |
| 09:47:36 |
3.84 |
9 |
23559 |
买入 |
| 09:47:39 |
3.84 |
66 |
23625 |
卖出 |
| 09:47:42 |
3.84 |
12 |
23637 |
买入 |
| 09:47:45 |
3.84 |
89 |
23726 |
卖出 |
| 09:47:48 |
3.84 |
3 |
23729 |
买入 |
| 09:47:54 |
3.84 |
72 |
23801 |
买入 |
| 09:47:57 |
3.84 |
17 |
23818 |
买入 |
| 09:48:00 |
3.84 |
15 |
23833 |
买入 |
| 09:48:03 |
3.84 |
12 |
23845 |
买入 |
| 09:48:06 |
3.84 |
37 |
23882 |
买入 |
| 09:48:09 |
3.84 |
118 |
24000 |
买入 |
| 09:48:12 |
3.84 |
48 |
24048 |
买入 |
| 09:48:15 |
3.84 |
9 |
24057 |
买入 |
| 09:48:18 |
3.84 |
30 |
24087 |
买入 |
| 09:48:21 |
3.84 |
59 |
24146 |
买入 |
| 09:48:24 |
3.83 |
56 |
24202 |
卖出 |
| 09:48:36 |
3.84 |
24 |
24226 |
买入 |
| 09:48:39 |
3.84 |
8 |
24234 |
买入 |
| 09:48:45 |
3.84 |
50 |
24284 |
买入 |
| 09:48:48 |
3.84 |
198 |
24482 |
买入 |
| 09:49:03 |
3.84 |
10 |
24492 |
买入 |
| 09:49:09 |
3.84 |
100 |
24592 |
买入 |
| 09:49:15 |
3.84 |
1 |
24593 |
买入 |
| 09:49:27 |
3.84 |
4 |
24597 |
买入 |
| 09:49:39 |
3.84 |
2 |
24599 |
买入 |
| 09:49:42 |
3.84 |
8 |
24607 |
买入 |
| 09:49:45 |
3.83 |
1 |
24608 |
卖出 |
| 09:49:48 |
3.84 |
2 |
24610 |
买入 |
| 09:49:54 |
3.84 |
4 |
24614 |
买入 |
| 09:49:57 |
3.83 |
36 |
24650 |
卖出 |
| 09:50:09 |
3.84 |
9 |
24659 |
买入 |
| 09:50:12 |
3.84 |
10 |
24669 |
买入 |
| 09:50:18 |
3.84 |
8 |
24677 |
买入 |
| 09:50:21 |
3.83 |
81 |
24758 |
卖出 |
| 09:50:27 |
3.83 |
71 |
24829 |
卖出 |
| 09:50:30 |
3.83 |
38 |
24867 |
卖出 |
| 09:50:39 |
3.83 |
10 |
24877 |
卖出 |
| 09:50:42 |
3.83 |
1 |
24878 |
卖出 |
| 09:50:51 |
3.83 |
61 |
24939 |
卖出 |
| 09:51:03 |
3.83 |
5 |
24944 |
卖出 |
| 09:51:06 |
3.83 |
45 |
24989 |
卖出 |
| 09:51:09 |
3.83 |
3 |
24992 |
卖出 |
| 09:51:12 |
3.84 |
6456 |
31448 |
买入 |
| 09:51:15 |
3.84 |
104 |
31552 |
买入 |
| 09:51:18 |
3.83 |
1 |
31553 |
卖出 |
| 09:51:30 |
3.83 |
16 |
31569 |
卖出 |
| 09:51:39 |
3.83 |
1 |
31570 |
卖出 |
| 09:52:06 |
3.84 |
12 |
31582 |
买入 |
| 09:52:12 |
3.84 |
30 |
31612 |
买入 |
| 09:52:15 |
3.84 |
6 |
31618 |
买入 |
| 09:52:18 |
3.84 |
4 |
31622 |
买入 |
| 09:52:24 |
3.84 |
22 |
31644 |
买入 |
| 09:52:27 |
3.83 |
11 |
31655 |
卖出 |
| 09:52:30 |
3.84 |
17 |
31672 |
买入 |
| 09:52:36 |
3.84 |
72 |
31744 |
买入 |
| 09:52:39 |
3.84 |
3 |
31747 |
买入 |
| 09:52:45 |
3.84 |
11 |
31758 |
买入 |
| 09:53:03 |
3.84 |
5 |
31763 |
买入 |
| 09:53:06 |
3.84 |
17 |
31780 |
买入 |
| 09:53:09 |
3.84 |
28 |
31808 |
买入 |
| 09:53:12 |
3.84 |
1 |
31809 |
买入 |
| 09:53:15 |
3.84 |
1 |
31810 |
买入 |
| 09:53:18 |
3.83 |
30 |
31840 |
卖出 |
| 09:53:30 |
3.83 |
30 |
31870 |
卖出 |
| 09:53:54 |
3.84 |
2 |
31872 |
买入 |
| 09:54:00 |
3.84 |
12 |
31884 |
买入 |
| 09:54:24 |
3.84 |
39 |
31923 |
买入 |
| 09:54:30 |
3.84 |
10 |
31933 |
买入 |
| 09:54:42 |
3.84 |
2 |
31935 |
买入 |
| 09:54:45 |
3.84 |
1 |
31936 |
买入 |
| 09:55:03 |
3.84 |
5 |
31941 |
买入 |
| 09:55:06 |
3.84 |
5 |
31946 |
买入 |
| 09:55:09 |
3.84 |
6 |
31952 |
买入 |
| 09:55:12 |
3.84 |
1 |
31953 |
买入 |
| 09:55:33 |
3.84 |
30 |
31983 |
买入 |
| 09:55:36 |
3.84 |
10 |
31993 |
买入 |
| 09:55:42 |
3.84 |
1 |
31994 |
买入 |
| 09:55:51 |
3.84 |
2 |
31996 |
买入 |
| 09:55:54 |
3.84 |
2 |
31998 |
买入 |
| 09:55:57 |
3.84 |
21 |
32019 |
买入 |
| 09:56:00 |
3.83 |
35 |
32054 |
卖出 |
| 09:56:03 |
3.84 |
100 |
32154 |
买入 |
| 09:56:06 |
3.84 |
28 |
32182 |
买入 |
| 09:56:09 |
3.84 |
40 |
32222 |
买入 |
| 09:56:12 |
3.84 |
17 |
32239 |
买入 |
| 09:56:15 |
3.84 |
146 |
32385 |
买入 |
| 09:56:18 |
3.83 |
80 |
32465 |
卖出 |
| 09:56:21 |
3.84 |
137 |
32602 |
买入 |
| 09:56:24 |
3.84 |
4 |
32606 |
买入 |
| 09:56:27 |
3.84 |
252 |
32858 |
买入 |
| 09:56:30 |
3.84 |
139 |
32997 |
买入 |
| 09:56:33 |
3.84 |
57 |
33054 |
卖出 |
| 09:56:36 |
3.84 |
33 |
33087 |
买入 |
| 09:56:39 |
3.84 |
19 |
33106 |
买入 |
| 09:56:42 |
3.84 |
274 |
33380 |
卖出 |
| 09:56:45 |
3.84 |
14 |
33394 |
卖出 |
| 09:56:48 |
3.84 |
46 |
33440 |
卖出 |
| 09:56:51 |
3.84 |
113 |
33553 |
买入 |
| 09:57:06 |
3.84 |
1 |
33554 |
买入 |
| 09:57:15 |
3.84 |
30 |
33584 |
买入 |
| 09:57:21 |
3.84 |
20 |
33604 |
买入 |
| 09:57:27 |
3.84 |
35 |
33639 |
买入 |
| 09:57:30 |
3.84 |
20 |
33659 |
买入 |
| 09:57:33 |
3.84 |
1 |
33660 |
买入 |
| 09:57:39 |
3.84 |
104 |
33764 |
买入 |
| 09:57:42 |
3.84 |
9 |
33773 |
买入 |
| 09:57:45 |
3.84 |
2 |
33775 |
买入 |
| 09:57:48 |
3.84 |
115 |
33890 |
买入 |
| 09:57:51 |
3.84 |
16 |
33906 |
买入 |
| 09:57:54 |
3.85 |
80 |
33986 |
买入 |
| 09:57:57 |
3.84 |
3 |
33989 |
卖出 |