浙矿股份[300837]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
53.99 |
7 |
7 |
集合竞价 |
| 09:15:30 |
56.99 |
61 |
61 |
集合竞价 |
| 09:16:15 |
53.99 |
27 |
27 |
集合竞价 |
| 09:16:51 |
56.08 |
76 |
76 |
集合竞价 |
| 09:17:00 |
56 |
76 |
76 |
集合竞价 |
| 09:17:09 |
60 |
133 |
133 |
集合竞价 |
| 09:18:03 |
53 |
340 |
340 |
集合竞价 |
| 09:18:12 |
52.56 |
336 |
336 |
集合竞价 |
| 09:18:21 |
50 |
153 |
153 |
集合竞价 |
| 09:19:51 |
53.99 |
30 |
30 |
集合竞价 |
| 09:24:06 |
53.98 |
77 |
77 |
集合竞价 |
| 09:24:15 |
53.99 |
99 |
99 |
集合竞价 |
| 09:24:24 |
53.98 |
99 |
99 |
集合竞价 |
| 09:24:42 |
53.9 |
129 |
129 |
集合竞价 |
| 09:25:00 |
53.82 |
157 |
157 |
集合竞价 |
| 09:25:03 |
53.82 |
157 |
314 |
买入 |
| 09:30:03 |
53.76 |
138 |
452 |
卖出 |
| 09:30:06 |
53.84 |
80 |
532 |
买入 |
| 09:30:09 |
53.79 |
19 |
551 |
买入 |
| 09:30:12 |
53.75 |
9 |
560 |
卖出 |
| 09:30:15 |
53.82 |
2 |
562 |
买入 |
| 09:30:18 |
53.82 |
2 |
564 |
买入 |
| 09:30:24 |
53.47 |
16 |
580 |
卖出 |
| 09:30:30 |
53.47 |
2 |
582 |
卖出 |
| 09:30:33 |
53.4 |
12 |
594 |
卖出 |
| 09:30:39 |
53.39 |
24 |
618 |
卖出 |
| 09:30:42 |
53.47 |
39 |
657 |
买入 |
| 09:30:45 |
53.21 |
2 |
659 |
卖出 |
| 09:30:48 |
53.47 |
2 |
661 |
买入 |
| 09:30:54 |
53.6 |
20 |
681 |
卖出 |
| 09:31:00 |
53.6 |
4 |
685 |
卖出 |
| 09:31:15 |
53.74 |
6 |
691 |
买入 |
| 09:31:18 |
53.84 |
52 |
743 |
买入 |
| 09:31:21 |
53.84 |
15 |
758 |
卖出 |
| 09:31:24 |
53.74 |
5 |
763 |
卖出 |
| 09:31:27 |
53.84 |
16 |
779 |
买入 |
| 09:31:30 |
53.84 |
4 |
783 |
买入 |
| 09:31:33 |
53.73 |
5 |
788 |
买入 |
| 09:31:36 |
53.83 |
5 |
793 |
买入 |
| 09:31:39 |
53.74 |
4 |
797 |
卖出 |
| 09:31:42 |
53.74 |
18 |
815 |
卖出 |
| 09:31:45 |
53.74 |
4 |
819 |
买入 |
| 09:31:48 |
53.74 |
7 |
826 |
买入 |
| 09:31:57 |
53.73 |
1 |
827 |
卖出 |
| 09:32:00 |
53.8 |
6 |
833 |
买入 |
| 09:32:03 |
53.78 |
2 |
835 |
卖出 |
| 09:32:12 |
53.69 |
25 |
860 |
卖出 |
| 09:32:15 |
53.7 |
18 |
878 |
买入 |
| 09:32:18 |
53.74 |
10 |
888 |
买入 |
| 09:32:24 |
53.72 |
7 |
895 |
卖出 |
| 09:32:27 |
53.79 |
70 |
965 |
买入 |
| 09:32:30 |
53.74 |
22 |
987 |
卖出 |
| 09:32:39 |
53.74 |
2 |
989 |
卖出 |
| 09:32:42 |
53.74 |
4 |
993 |
卖出 |
| 09:32:45 |
53.74 |
6 |
999 |
卖出 |
| 09:32:48 |
53.73 |
2 |
1001 |
卖出 |
| 09:32:54 |
53.66 |
1 |
1002 |
卖出 |
| 09:33:03 |
53.6 |
5 |
1007 |
卖出 |
| 09:33:09 |
53.5 |
3 |
1010 |
卖出 |
| 09:33:15 |
53.4 |
15 |
1025 |
卖出 |
| 09:33:18 |
53.4 |
11 |
1036 |
卖出 |
| 09:33:27 |
53.2 |
14 |
1050 |
卖出 |
| 09:33:30 |
53.18 |
12 |
1062 |
卖出 |
| 09:33:33 |
53.18 |
29 |
1091 |
卖出 |
| 09:33:36 |
53.02 |
30 |
1121 |
卖出 |
| 09:33:42 |
53.03 |
10 |
1131 |
买入 |
| 09:33:45 |
53.02 |
79 |
1210 |
卖出 |
| 09:33:48 |
53.01 |
13 |
1223 |
卖出 |
| 09:33:51 |
53 |
61 |
1284 |
卖出 |
| 09:33:54 |
53 |
31 |
1315 |
卖出 |
| 09:33:57 |
52.94 |
29 |
1344 |
卖出 |
| 09:34:00 |
53.01 |
4 |
1348 |
买入 |
| 09:34:03 |
52.94 |
96 |
1444 |
卖出 |
| 09:34:06 |
53.01 |
20 |
1464 |
买入 |
| 09:34:09 |
52.98 |
11 |
1475 |
卖出 |
| 09:34:15 |
52.99 |
133 |
1608 |
买入 |
| 09:34:18 |
53.18 |
63 |
1671 |
买入 |
| 09:34:21 |
53.2 |
5 |
1676 |
买入 |
| 09:34:24 |
53.23 |
1 |
1677 |
买入 |
| 09:34:45 |
53.48 |
1 |
1678 |
买入 |
| 09:34:48 |
53.49 |
4 |
1682 |
买入 |
| 09:34:51 |
53.49 |
8 |
1690 |
买入 |
| 09:34:57 |
53.5 |
19 |
1709 |
买入 |
| 09:35:03 |
53.58 |
15 |
1724 |
买入 |
| 09:35:15 |
53.3 |
8 |
1732 |
卖出 |
| 09:35:18 |
53.57 |
21 |
1753 |
买入 |
| 09:35:21 |
53.44 |
6 |
1759 |
卖出 |
| 09:35:24 |
53.44 |
1 |
1760 |
卖出 |
| 09:35:30 |
53.55 |
6 |
1766 |
买入 |
| 09:35:36 |
53.55 |
36 |
1802 |
买入 |
| 09:35:45 |
53.01 |
72 |
1874 |
卖出 |
| 09:36:03 |
53.04 |
20 |
1894 |
卖出 |
| 09:36:09 |
53.33 |
2 |
1896 |
买入 |
| 09:36:12 |
53.32 |
1 |
1897 |
卖出 |
| 09:36:15 |
53.32 |
2 |
1899 |
买入 |
| 09:36:18 |
53.32 |
5 |
1904 |
买入 |
| 09:36:24 |
53.32 |
2 |
1906 |
买入 |
| 09:36:27 |
53.32 |
1 |
1907 |
买入 |
| 09:36:30 |
53.1 |
5 |
1912 |
卖出 |
| 09:36:33 |
53.32 |
46 |
1958 |
买入 |
| 09:36:39 |
53.08 |
4 |
1962 |
卖出 |
| 09:36:48 |
53.08 |
51 |
2013 |
卖出 |
| 09:36:51 |
53.1 |
3 |
2016 |
买入 |
| 09:37:00 |
53.12 |
4 |
2020 |
卖出 |
| 09:37:03 |
53.1 |
8 |
2028 |
卖出 |
| 09:37:09 |
53.09 |
5 |
2033 |
买入 |
| 09:37:12 |
53.28 |
8 |
2041 |
买入 |
| 09:37:15 |
53.11 |
4 |
2045 |
卖出 |
| 09:37:18 |
53.11 |
5 |
2050 |
卖出 |
| 09:37:21 |
53.12 |
1 |
2051 |
买入 |
| 09:37:30 |
53.27 |
28 |
2079 |
买入 |
| 09:37:33 |
53.11 |
3 |
2082 |
卖出 |
| 09:37:39 |
53.11 |
3 |
2085 |
买入 |
| 09:37:42 |
53.11 |
3 |
2088 |
买入 |
| 09:37:45 |
53.08 |
35 |
2123 |
卖出 |
| 09:37:48 |
53.11 |
3 |
2126 |
买入 |
| 09:37:54 |
53.11 |
3 |
2129 |
卖出 |
| 09:37:57 |
53.11 |
1 |
2130 |
买入 |
| 09:38:00 |
53.11 |
9 |
2139 |
卖出 |
| 09:38:03 |
53.11 |
30 |
2169 |
买入 |
| 09:38:06 |
53.16 |
3 |
2172 |
买入 |
| 09:38:09 |
53.11 |
5 |
2177 |
卖出 |
| 09:38:12 |
53.11 |
8 |
2185 |
卖出 |
| 09:38:15 |
53.11 |
2 |
2187 |
卖出 |
| 09:38:18 |
53.11 |
4 |
2191 |
卖出 |
| 09:38:21 |
53.09 |
1 |
2192 |
卖出 |
| 09:38:24 |
53.01 |
25 |
2217 |
卖出 |
| 09:38:30 |
53.04 |
16 |
2233 |
买入 |
| 09:38:36 |
53.01 |
2 |
2235 |
卖出 |
| 09:38:39 |
53 |
9 |
2244 |
卖出 |
| 09:38:48 |
52.9 |
5 |
2249 |
卖出 |
| 09:38:54 |
52.82 |
5 |
2254 |
卖出 |
| 09:38:57 |
52.81 |
171 |
2425 |
卖出 |
| 09:39:00 |
52.81 |
1 |
2426 |
买入 |
| 09:39:06 |
52.77 |
2 |
2428 |
卖出 |
| 09:39:09 |
52.71 |
1 |
2429 |
卖出 |
| 09:39:12 |
52.73 |
5 |
2434 |
买入 |
| 09:39:15 |
52.71 |
8 |
2442 |
卖出 |
| 09:39:18 |
52.71 |
3 |
2445 |
卖出 |
| 09:39:21 |
52.6 |
46 |
2491 |
卖出 |
| 09:39:24 |
52.67 |
4 |
2495 |
买入 |
| 09:39:27 |
52.61 |
10 |
2505 |
卖出 |
| 09:39:30 |
52.6 |
10 |
2515 |
卖出 |
| 09:39:33 |
52.6 |
6 |
2521 |
卖出 |
| 09:39:36 |
52.6 |
9 |
2530 |
卖出 |
| 09:39:39 |
52.6 |
5 |
2535 |
买入 |
| 09:39:42 |
52.61 |
43 |
2578 |
买入 |
| 09:39:45 |
52.5 |
15 |
2593 |
卖出 |
| 09:39:51 |
52.51 |
39 |
2632 |
买入 |
| 09:39:54 |
52.51 |
13 |
2645 |
卖出 |
| 09:39:57 |
52.5 |
19 |
2664 |
卖出 |
| 09:40:00 |
52.5 |
19 |
2683 |
卖出 |
| 09:40:03 |
52.51 |
1 |
2684 |
买入 |
| 09:40:06 |
52.52 |
5 |
2689 |
卖出 |
| 09:40:09 |
52.53 |
9 |
2698 |
卖出 |
| 09:40:12 |
52.52 |
18 |
2716 |
卖出 |
| 09:40:15 |
52.52 |
5 |
2721 |
买入 |
| 09:40:18 |
52.52 |
6 |
2727 |
买入 |
| 09:40:21 |
52.52 |
4 |
2731 |
买入 |
| 09:40:27 |
52.55 |
2 |
2733 |
卖出 |
| 09:40:36 |
52.52 |
5 |
2738 |
卖出 |
| 09:40:39 |
52.6 |
3 |
2741 |
买入 |
| 09:40:45 |
52.61 |
44 |
2785 |
买入 |
| 09:40:48 |
52.61 |
1 |
2786 |
卖出 |
| 09:40:51 |
52.61 |
1 |
2787 |
卖出 |
| 09:40:57 |
52.61 |
5 |
2792 |
卖出 |
| 09:41:00 |
52.67 |
6 |
2798 |
买入 |
| 09:41:06 |
52.66 |
5 |
2803 |
卖出 |
| 09:41:09 |
52.61 |
12 |
2815 |
卖出 |
| 09:41:12 |
52.65 |
3 |
2818 |
买入 |
| 09:41:21 |
52.67 |
11 |
2829 |
卖出 |
| 09:41:24 |
52.67 |
3 |
2832 |
卖出 |
| 09:41:27 |
52.68 |
32 |
2864 |
买入 |
| 09:41:30 |
52.68 |
7 |
2871 |
买入 |
| 09:41:36 |
52.68 |
1 |
2872 |
买入 |
| 09:41:39 |
52.46 |
79 |
2951 |
卖出 |
| 09:41:45 |
52.34 |
33 |
2984 |
卖出 |
| 09:41:48 |
52.4 |
1 |
2985 |
买入 |
| 09:41:51 |
52.4 |
1 |
2986 |
买入 |
| 09:41:57 |
52.32 |
9 |
2995 |
卖出 |
| 09:42:03 |
52.32 |
2 |
2997 |
卖出 |
| 09:42:12 |
52.2 |
14 |
3011 |
卖出 |
| 09:42:15 |
52.32 |
6 |
3017 |
买入 |
| 09:42:18 |
52.15 |
22 |
3039 |
卖出 |
| 09:42:21 |
52.14 |
12 |
3051 |
卖出 |
| 09:42:24 |
52.25 |
5 |
3056 |
买入 |
| 09:42:27 |
52 |
68 |
3124 |
卖出 |
| 09:42:30 |
52 |
30 |
3154 |
买入 |
| 09:42:33 |
52 |
7 |
3161 |
买入 |
| 09:42:36 |
52 |
10 |
3171 |
买入 |
| 09:42:39 |
52 |
62 |
3233 |
买入 |
| 09:42:42 |
52 |
31 |
3264 |
买入 |
| 09:42:45 |
52 |
29 |
3293 |
买入 |
| 09:42:48 |
52 |
50 |
3343 |
买入 |
| 09:42:51 |
52.04 |
267 |
3610 |
买入 |
| 09:42:54 |
51.98 |
15 |
3625 |
卖出 |
| 09:42:57 |
52.15 |
4 |
3629 |
买入 |
| 09:43:00 |
52.32 |
4 |
3633 |
买入 |
| 09:43:06 |
52.32 |
10 |
3643 |
买入 |
| 09:43:09 |
52.4 |
5 |
3648 |
买入 |
| 09:43:12 |
52.48 |
9 |
3657 |
买入 |
| 09:43:15 |
52.57 |
6 |
3663 |
买入 |
| 09:43:18 |
52.57 |
2 |
3665 |
买入 |
| 09:43:21 |
52.57 |
11 |
3676 |
买入 |
| 09:43:24 |
52.54 |
2 |
3678 |
卖出 |
| 09:43:30 |
52.35 |
10 |
3688 |
卖出 |
| 09:43:48 |
52.52 |
5 |
3693 |
卖出 |
| 09:43:54 |
52.52 |
65 |
3758 |
卖出 |
| 09:43:57 |
52.52 |
24 |
3782 |
买入 |
| 09:44:00 |
52.52 |
6 |
3788 |
买入 |
| 09:44:03 |
52.52 |
6 |
3794 |
买入 |
| 09:44:06 |
52.35 |
14 |
3808 |
卖出 |
| 09:44:09 |
52.33 |
3 |
3811 |
买入 |
| 09:44:12 |
52.42 |
1 |
3812 |
卖出 |
| 09:44:18 |
52.53 |
1 |
3813 |
买入 |
| 09:44:24 |
52.53 |
2 |
3815 |
卖出 |
| 09:44:27 |
52.56 |
5 |
3820 |
买入 |
| 09:44:39 |
52.57 |
8 |
3828 |
买入 |
| 09:44:42 |
52.56 |
2 |
3830 |
卖出 |
| 09:44:45 |
52.56 |
7 |
3837 |
买入 |
| 09:44:51 |
52.53 |
1 |
3838 |
卖出 |
| 09:45:00 |
52.53 |
1 |
3839 |
卖出 |
| 09:45:06 |
53.11 |
3 |
3842 |
买入 |
| 09:45:09 |
52.53 |
1 |
3843 |
卖出 |
| 09:45:12 |
52.53 |
1 |
3844 |
卖出 |
| 09:45:15 |
52.54 |
1 |
3845 |
卖出 |
| 09:45:18 |
52.54 |
1 |
3846 |
卖出 |
| 09:45:21 |
53.08 |
3 |
3849 |
买入 |
| 09:45:24 |
53.08 |
10 |
3859 |
买入 |
| 09:45:33 |
52.98 |
1 |
3860 |
卖出 |
| 09:45:39 |
52.94 |
4 |
3864 |
买入 |
| 09:45:42 |
52.63 |
1 |
3865 |
卖出 |
| 09:45:54 |
52.92 |
5 |
3870 |
买入 |
| 09:46:09 |
52.73 |
2 |
3872 |
卖出 |
| 09:46:12 |
52.92 |
1 |
3873 |
买入 |
| 09:46:18 |
52.92 |
10 |
3883 |
买入 |
| 09:46:24 |
52.73 |
4 |
3887 |
卖出 |
| 09:46:27 |
52.73 |
7 |
3894 |
卖出 |
| 09:46:33 |
52.73 |
1 |
3895 |
买入 |
| 09:46:39 |
52.66 |
4 |
3899 |
卖出 |
| 09:46:42 |
52.66 |
8 |
3907 |
卖出 |
| 09:47:09 |
52.88 |
11 |
3918 |
买入 |
| 09:47:21 |
52.86 |
1 |
3919 |
卖出 |
| 09:47:27 |
52.86 |
4 |
3923 |
卖出 |
| 09:47:30 |
52.86 |
8 |
3931 |
买入 |
| 09:47:33 |
52.88 |
5 |
3936 |
买入 |
| 09:47:45 |
52.86 |
2 |
3938 |
买入 |
| 09:47:48 |
52.78 |
6 |
3944 |
卖出 |
| 09:48:00 |
52.88 |
4 |
3948 |
买入 |
| 09:48:09 |
52.88 |
7 |
3955 |
买入 |
| 09:48:12 |
52.9 |
1 |
3956 |
买入 |
| 09:48:15 |
52.9 |
1 |
3957 |
买入 |
| 09:48:21 |
52.89 |
3 |
3960 |
买入 |
| 09:48:24 |
52.86 |
14 |
3974 |
卖出 |
| 09:48:27 |
52.89 |
2 |
3976 |
买入 |
| 09:48:30 |
52.9 |
1 |
3977 |
卖出 |
| 09:48:33 |
52.88 |
5 |
3982 |
买入 |
| 09:48:36 |
52.98 |
18 |
4000 |
买入 |
| 09:48:48 |
53 |
11 |
4011 |
买入 |
| 09:48:51 |
52.98 |
20 |
4031 |
卖出 |
| 09:49:00 |
52.99 |
2 |
4033 |
买入 |
| 09:49:06 |
52.99 |
46 |
4079 |
买入 |
| 09:49:18 |
53.15 |
5 |
4084 |
买入 |
| 09:49:33 |
53.18 |
1 |
4085 |
买入 |
| 09:49:39 |
53.18 |
5 |
4090 |
买入 |
| 09:49:42 |
53.15 |
53 |
4143 |
卖出 |
| 09:49:45 |
53.14 |
1 |
4144 |
买入 |
| 09:49:57 |
53.15 |
3 |
4147 |
买入 |
| 09:50:36 |
52.99 |
3 |
4150 |
卖出 |
| 09:50:45 |
52.99 |
2 |
4152 |
卖出 |
| 09:50:48 |
52.99 |
1 |
4153 |
卖出 |
| 09:50:57 |
52.99 |
7 |
4160 |
卖出 |
| 09:51:00 |
52.99 |
2 |
4162 |
卖出 |
| 09:51:06 |
52.97 |
1 |
4163 |
卖出 |
| 09:51:09 |
53.02 |
11 |
4174 |
买入 |
| 09:51:18 |
52.96 |
2 |
4176 |
卖出 |
| 09:51:30 |
53.06 |
4 |
4180 |
买入 |
| 09:51:36 |
52.96 |
7 |
4187 |
卖出 |
| 09:51:42 |
53 |
77 |
4264 |
买入 |
| 09:51:48 |
53 |
5 |
4269 |
买入 |
| 09:51:51 |
53 |
2 |
4271 |
买入 |
| 09:52:03 |
52.96 |
4 |
4275 |
卖出 |
| 09:52:24 |
52.96 |
3 |
4278 |
买入 |
| 09:52:33 |
52.87 |
8 |
4286 |
卖出 |
| 09:52:54 |
52.86 |
5 |
4291 |
卖出 |
| 09:53:12 |
52.85 |
4 |
4295 |
卖出 |
| 09:53:21 |
52.73 |
17 |
4312 |
卖出 |
| 09:53:36 |
52.72 |
1 |
4313 |
卖出 |
| 09:53:39 |
52.72 |
5 |
4318 |
卖出 |
| 09:53:45 |
52.72 |
4 |
4322 |
卖出 |
| 09:53:48 |
52.7 |
15 |
4337 |
卖出 |
| 09:53:57 |
52.72 |
5 |
4342 |
买入 |
| 09:54:03 |
52.7 |
3 |
4345 |
卖出 |
| 09:54:06 |
52.67 |
2 |
4347 |
卖出 |
| 09:54:09 |
52.67 |
1 |
4348 |
卖出 |
| 09:54:21 |
52.64 |
3 |
4351 |
卖出 |
| 09:54:27 |
52.59 |
9 |
4360 |
卖出 |
| 09:54:33 |
52.64 |
42 |
4402 |
买入 |
| 09:54:39 |
52.64 |
2 |
4404 |
卖出 |
| 09:55:09 |
52.69 |
2 |
4406 |
买入 |