厦门钨业[600549]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
21.31 |
15 |
15 |
集合竞价 |
| 09:15:07 |
21.32 |
23 |
23 |
集合竞价 |
| 09:15:10 |
21.33 |
237 |
237 |
集合竞价 |
| 09:25:02 |
21.33 |
734 |
971 |
卖出 |
| 09:30:01 |
21.33 |
32 |
1003 |
卖出 |
| 09:30:04 |
21.36 |
245 |
1248 |
买入 |
| 09:30:07 |
21.38 |
132 |
1380 |
买入 |
| 09:30:10 |
21.33 |
120 |
1500 |
卖出 |
| 09:30:13 |
21.36 |
13 |
1513 |
买入 |
| 09:30:16 |
21.34 |
33 |
1546 |
卖出 |
| 09:30:19 |
21.37 |
159 |
1705 |
买入 |
| 09:30:22 |
21.32 |
70 |
1775 |
卖出 |
| 09:30:25 |
21.34 |
66 |
1841 |
买入 |
| 09:30:28 |
21.33 |
145 |
1986 |
卖出 |
| 09:30:31 |
21.33 |
85 |
2071 |
卖出 |
| 09:30:34 |
21.33 |
27 |
2098 |
买入 |
| 09:30:37 |
21.32 |
66 |
2164 |
卖出 |
| 09:30:40 |
21.33 |
83 |
2247 |
买入 |
| 09:30:43 |
21.33 |
43 |
2290 |
买入 |
| 09:30:46 |
21.35 |
34 |
2324 |
买入 |
| 09:30:49 |
21.35 |
196 |
2520 |
买入 |
| 09:30:52 |
21.33 |
110 |
2630 |
卖出 |
| 09:30:55 |
21.32 |
60 |
2690 |
卖出 |
| 09:30:58 |
21.32 |
41 |
2731 |
卖出 |
| 09:31:01 |
21.31 |
69 |
2800 |
卖出 |
| 09:31:04 |
21.34 |
362 |
3162 |
买入 |
| 09:31:07 |
21.32 |
30 |
3192 |
卖出 |
| 09:31:10 |
21.35 |
65 |
3257 |
买入 |
| 09:31:13 |
21.36 |
3 |
3260 |
买入 |
| 09:31:16 |
21.35 |
24 |
3284 |
卖出 |
| 09:31:19 |
21.38 |
124 |
3408 |
买入 |
| 09:31:22 |
21.35 |
45 |
3453 |
卖出 |
| 09:31:25 |
21.38 |
113 |
3566 |
卖出 |
| 09:31:28 |
21.35 |
55 |
3621 |
卖出 |
| 09:31:31 |
21.33 |
118 |
3739 |
卖出 |
| 09:31:34 |
21.32 |
110 |
3849 |
卖出 |
| 09:31:37 |
21.32 |
28 |
3877 |
卖出 |
| 09:31:40 |
21.35 |
74 |
3951 |
买入 |
| 09:31:43 |
21.38 |
174 |
4125 |
买入 |
| 09:31:46 |
21.36 |
74 |
4199 |
卖出 |
| 09:31:49 |
21.38 |
23 |
4222 |
买入 |
| 09:31:52 |
21.38 |
26 |
4248 |
买入 |
| 09:31:55 |
21.39 |
42 |
4290 |
买入 |
| 09:31:58 |
21.36 |
137 |
4427 |
卖出 |
| 09:32:01 |
21.38 |
15 |
4442 |
卖出 |
| 09:32:04 |
21.39 |
56 |
4498 |
买入 |
| 09:32:07 |
21.38 |
91 |
4589 |
卖出 |
| 09:32:10 |
21.36 |
90 |
4679 |
卖出 |
| 09:32:13 |
21.39 |
61 |
4740 |
买入 |
| 09:32:16 |
21.36 |
39 |
4779 |
卖出 |
| 09:32:19 |
21.38 |
22 |
4801 |
买入 |
| 09:32:22 |
21.36 |
32 |
4833 |
卖出 |
| 09:32:25 |
21.38 |
31 |
4864 |
买入 |
| 09:32:28 |
21.38 |
36 |
4900 |
买入 |
| 09:32:31 |
21.4 |
38 |
4938 |
买入 |
| 09:32:34 |
21.39 |
16 |
4954 |
卖出 |
| 09:32:37 |
21.4 |
42 |
4996 |
买入 |
| 09:32:40 |
21.41 |
31 |
5027 |
买入 |
| 09:32:43 |
21.38 |
50 |
5077 |
卖出 |
| 09:32:46 |
21.4 |
33 |
5110 |
买入 |
| 09:32:49 |
21.4 |
21 |
5131 |
买入 |
| 09:32:52 |
21.4 |
73 |
5204 |
买入 |
| 09:32:55 |
21.41 |
107 |
5311 |
买入 |
| 09:32:58 |
21.41 |
33 |
5344 |
卖出 |
| 09:33:01 |
21.37 |
139 |
5483 |
卖出 |
| 09:33:04 |
21.38 |
205 |
5688 |
买入 |
| 09:33:07 |
21.41 |
82 |
5770 |
买入 |
| 09:33:10 |
21.43 |
57 |
5827 |
买入 |
| 09:33:13 |
21.42 |
24 |
5851 |
卖出 |
| 09:33:16 |
21.42 |
2 |
5853 |
买入 |
| 09:33:19 |
21.41 |
97 |
5950 |
卖出 |
| 09:33:22 |
21.42 |
202 |
6152 |
买入 |
| 09:33:25 |
21.41 |
54 |
6206 |
买入 |
| 09:33:28 |
21.41 |
53 |
6259 |
买入 |
| 09:33:31 |
21.41 |
48 |
6307 |
卖出 |
| 09:33:34 |
21.41 |
202 |
6509 |
卖出 |
| 09:33:37 |
21.41 |
2 |
6511 |
卖出 |
| 09:33:40 |
21.41 |
43 |
6554 |
卖出 |
| 09:33:43 |
21.42 |
137 |
6691 |
买入 |
| 09:33:46 |
21.43 |
31 |
6722 |
买入 |
| 09:33:49 |
21.42 |
17 |
6739 |
卖出 |
| 09:33:52 |
21.42 |
100 |
6839 |
买入 |
| 09:33:55 |
21.45 |
237 |
7076 |
买入 |
| 09:33:58 |
21.44 |
17 |
7093 |
卖出 |
| 09:34:01 |
21.45 |
87 |
7180 |
买入 |
| 09:34:04 |
21.45 |
116 |
7296 |
买入 |
| 09:34:07 |
21.45 |
18 |
7314 |
卖出 |
| 09:34:10 |
21.45 |
2 |
7316 |
买入 |
| 09:34:13 |
21.42 |
35 |
7351 |
卖出 |
| 09:34:16 |
21.44 |
86 |
7437 |
买入 |
| 09:34:19 |
21.42 |
16 |
7453 |
卖出 |
| 09:34:22 |
21.43 |
22 |
7475 |
买入 |
| 09:34:25 |
21.41 |
5 |
7480 |
卖出 |
| 09:34:28 |
21.41 |
24 |
7504 |
买入 |
| 09:34:31 |
21.4 |
85 |
7589 |
卖出 |
| 09:34:34 |
21.41 |
18 |
7607 |
买入 |
| 09:34:37 |
21.4 |
2 |
7609 |
买入 |
| 09:34:40 |
21.39 |
10 |
7619 |
卖出 |
| 09:34:43 |
21.37 |
442 |
8061 |
卖出 |
| 09:34:46 |
21.36 |
378 |
8439 |
卖出 |
| 09:34:49 |
21.39 |
31 |
8470 |
买入 |
| 09:34:52 |
21.39 |
13 |
8483 |
买入 |
| 09:34:55 |
21.38 |
7 |
8490 |
卖出 |
| 09:34:58 |
21.37 |
71 |
8561 |
卖出 |
| 09:35:01 |
21.37 |
6 |
8567 |
卖出 |
| 09:35:04 |
21.39 |
1 |
8568 |
买入 |
| 09:35:07 |
21.39 |
24 |
8592 |
买入 |
| 09:35:10 |
21.39 |
92 |
8684 |
买入 |
| 09:35:13 |
21.39 |
37 |
8721 |
卖出 |
| 09:35:16 |
21.39 |
4 |
8725 |
卖出 |
| 09:35:19 |
21.4 |
84 |
8809 |
买入 |
| 09:35:22 |
21.39 |
18 |
8827 |
卖出 |
| 09:35:25 |
21.4 |
87 |
8914 |
买入 |
| 09:35:28 |
21.4 |
166 |
9080 |
买入 |
| 09:35:31 |
21.4 |
175 |
9255 |
卖出 |
| 09:35:34 |
21.39 |
93 |
9348 |
卖出 |
| 09:35:37 |
21.4 |
15 |
9363 |
买入 |
| 09:35:40 |
21.39 |
72 |
9435 |
卖出 |
| 09:35:43 |
21.39 |
40 |
9475 |
卖出 |
| 09:35:46 |
21.41 |
80 |
9555 |
买入 |
| 09:35:49 |
21.39 |
47 |
9602 |
卖出 |
| 09:35:52 |
21.39 |
2 |
9604 |
卖出 |
| 09:35:55 |
21.4 |
17 |
9621 |
买入 |
| 09:35:58 |
21.39 |
61 |
9682 |
卖出 |
| 09:36:01 |
21.39 |
7 |
9689 |
卖出 |
| 09:36:04 |
21.38 |
125 |
9814 |
卖出 |
| 09:36:07 |
21.37 |
43 |
9857 |
卖出 |
| 09:36:10 |
21.37 |
8 |
9865 |
卖出 |
| 09:36:13 |
21.37 |
50 |
9915 |
卖出 |
| 09:36:16 |
21.36 |
178 |
10093 |
卖出 |
| 09:36:19 |
21.38 |
171 |
10264 |
买入 |
| 09:36:22 |
21.36 |
10 |
10274 |
卖出 |
| 09:36:25 |
21.37 |
22 |
10296 |
买入 |
| 09:36:28 |
21.36 |
49 |
10345 |
卖出 |
| 09:36:31 |
21.36 |
24 |
10369 |
卖出 |
| 09:36:34 |
21.36 |
25 |
10394 |
卖出 |
| 09:36:37 |
21.36 |
19 |
10413 |
卖出 |
| 09:36:40 |
21.37 |
30 |
10443 |
买入 |
| 09:36:46 |
21.36 |
21 |
10464 |
买入 |
| 09:36:49 |
21.35 |
30 |
10494 |
卖出 |
| 09:36:52 |
21.36 |
31 |
10525 |
买入 |
| 09:36:55 |
21.35 |
28 |
10553 |
卖出 |
| 09:37:01 |
21.35 |
81 |
10634 |
卖出 |
| 09:37:04 |
21.35 |
11 |
10645 |
买入 |
| 09:37:07 |
21.33 |
13 |
10658 |
卖出 |
| 09:37:10 |
21.33 |
2 |
10660 |
卖出 |
| 09:37:13 |
21.34 |
50 |
10710 |
买入 |
| 09:37:16 |
21.34 |
7 |
10717 |
买入 |
| 09:37:19 |
21.33 |
3 |
10720 |
卖出 |
| 09:37:22 |
21.32 |
31 |
10751 |
卖出 |
| 09:37:25 |
21.33 |
12 |
10763 |
买入 |
| 09:37:28 |
21.33 |
2 |
10765 |
买入 |
| 09:37:31 |
21.32 |
15 |
10780 |
卖出 |
| 09:37:34 |
21.33 |
49 |
10829 |
买入 |
| 09:37:37 |
21.32 |
42 |
10871 |
卖出 |
| 09:37:40 |
21.32 |
36 |
10907 |
买入 |
| 09:37:43 |
21.32 |
13 |
10920 |
买入 |
| 09:37:46 |
21.32 |
72 |
10992 |
卖出 |
| 09:37:49 |
21.31 |
44 |
11036 |
卖出 |
| 09:37:52 |
21.32 |
8 |
11044 |
买入 |
| 09:37:55 |
21.32 |
41 |
11085 |
卖出 |
| 09:37:58 |
21.32 |
52 |
11137 |
卖出 |
| 09:38:01 |
21.31 |
84 |
11221 |
卖出 |
| 09:38:04 |
21.3 |
183 |
11404 |
卖出 |
| 09:38:07 |
21.29 |
367 |
11771 |
卖出 |
| 09:38:10 |
21.28 |
184 |
11955 |
卖出 |
| 09:38:13 |
21.27 |
167 |
12122 |
卖出 |
| 09:38:16 |
21.27 |
129 |
12251 |
卖出 |
| 09:38:19 |
21.27 |
53 |
12304 |
卖出 |
| 09:38:22 |
21.26 |
72 |
12376 |
卖出 |
| 09:38:25 |
21.27 |
31 |
12407 |
买入 |
| 09:38:28 |
21.26 |
33 |
12440 |
卖出 |
| 09:38:31 |
21.26 |
19 |
12459 |
卖出 |
| 09:38:34 |
21.26 |
11 |
12470 |
卖出 |
| 09:38:37 |
21.24 |
219 |
12689 |
卖出 |
| 09:38:40 |
21.26 |
19 |
12708 |
卖出 |
| 09:38:43 |
21.28 |
14 |
12722 |
买入 |
| 09:38:46 |
21.25 |
22 |
12744 |
卖出 |
| 09:38:49 |
21.26 |
22 |
12766 |
买入 |
| 09:38:52 |
21.25 |
36 |
12802 |
卖出 |
| 09:38:55 |
21.25 |
41 |
12843 |
卖出 |
| 09:38:58 |
21.26 |
12 |
12855 |
买入 |
| 09:39:01 |
21.26 |
43 |
12898 |
买入 |
| 09:39:04 |
21.25 |
36 |
12934 |
卖出 |
| 09:39:07 |
21.25 |
19 |
12953 |
卖出 |
| 09:39:10 |
21.25 |
57 |
13010 |
卖出 |
| 09:39:13 |
21.25 |
27 |
13037 |
卖出 |
| 09:39:16 |
21.27 |
25 |
13062 |
买入 |
| 09:39:19 |
21.25 |
40 |
13102 |
卖出 |
| 09:39:22 |
21.25 |
52 |
13154 |
卖出 |
| 09:39:25 |
21.26 |
1 |
13155 |
买入 |
| 09:39:28 |
21.26 |
10 |
13165 |
卖出 |
| 09:39:31 |
21.26 |
27 |
13192 |
卖出 |
| 09:39:34 |
21.25 |
27 |
13219 |
卖出 |
| 09:39:37 |
21.26 |
30 |
13249 |
买入 |
| 09:39:40 |
21.25 |
111 |
13360 |
卖出 |
| 09:39:43 |
21.25 |
24 |
13384 |
买入 |
| 09:39:46 |
21.25 |
14 |
13398 |
买入 |
| 09:39:49 |
21.24 |
29 |
13427 |
卖出 |
| 09:39:52 |
21.23 |
94 |
13521 |
卖出 |
| 09:39:55 |
21.24 |
18 |
13539 |
买入 |
| 09:39:58 |
21.25 |
40 |
13579 |
买入 |
| 09:40:01 |
21.24 |
59 |
13638 |
卖出 |
| 09:40:04 |
21.23 |
38 |
13676 |
卖出 |
| 09:40:07 |
21.23 |
58 |
13734 |
卖出 |
| 09:40:10 |
21.26 |
79 |
13813 |
买入 |
| 09:40:13 |
21.24 |
49 |
13862 |
卖出 |
| 09:40:16 |
21.23 |
71 |
13933 |
卖出 |
| 09:40:19 |
21.23 |
19 |
13952 |
卖出 |
| 09:40:22 |
21.24 |
22 |
13974 |
买入 |
| 09:40:25 |
21.23 |
76 |
14050 |
卖出 |
| 09:40:28 |
21.23 |
9 |
14059 |
卖出 |
| 09:40:31 |
21.23 |
39 |
14098 |
卖出 |
| 09:40:34 |
21.23 |
33 |
14131 |
卖出 |
| 09:40:37 |
21.24 |
78 |
14209 |
买入 |
| 09:40:40 |
21.23 |
50 |
14259 |
卖出 |
| 09:40:43 |
21.23 |
22 |
14281 |
买入 |
| 09:40:46 |
21.23 |
6 |
14287 |
卖出 |
| 09:40:49 |
21.23 |
881 |
15168 |
卖出 |
| 09:40:55 |
21.2 |
79 |
15247 |
卖出 |
| 09:40:58 |
21.23 |
3 |
15250 |
买入 |
| 09:41:01 |
21.26 |
333 |
15583 |
买入 |
| 09:41:04 |
21.3 |
280 |
15863 |
买入 |
| 09:41:07 |
21.3 |
134 |
15997 |
买入 |
| 09:41:10 |
21.26 |
39 |
16036 |
卖出 |
| 09:41:13 |
21.26 |
39 |
16075 |
卖出 |
| 09:41:16 |
21.26 |
43 |
16118 |
卖出 |
| 09:41:19 |
21.3 |
12 |
16130 |
买入 |
| 09:41:22 |
21.27 |
3 |
16133 |
卖出 |
| 09:41:25 |
21.27 |
10 |
16143 |
卖出 |
| 09:41:28 |
21.27 |
364 |
16507 |
卖出 |
| 09:41:31 |
21.27 |
18 |
16525 |
卖出 |
| 09:41:34 |
21.26 |
20 |
16545 |
卖出 |
| 09:41:37 |
21.3 |
15 |
16560 |
买入 |
| 09:41:40 |
21.27 |
3 |
16563 |
卖出 |
| 09:41:43 |
21.27 |
14 |
16577 |
买入 |
| 09:41:46 |
21.27 |
17 |
16594 |
买入 |
| 09:41:49 |
21.28 |
6 |
16600 |
买入 |
| 09:41:52 |
21.28 |
25 |
16625 |
买入 |
| 09:41:58 |
21.22 |
233 |
16858 |
卖出 |
| 09:42:01 |
21.28 |
389 |
17247 |
买入 |
| 09:42:04 |
21.27 |
4 |
17251 |
卖出 |
| 09:42:07 |
21.24 |
8 |
17259 |
卖出 |
| 09:42:10 |
21.22 |
245 |
17504 |
卖出 |
| 09:42:13 |
21.21 |
38 |
17542 |
卖出 |
| 09:42:16 |
21.21 |
21 |
17563 |
卖出 |
| 09:42:19 |
21.21 |
50 |
17613 |
卖出 |
| 09:42:22 |
21.22 |
17 |
17630 |
买入 |
| 09:42:25 |
21.21 |
42 |
17672 |
卖出 |
| 09:42:28 |
21.21 |
15 |
17687 |
卖出 |
| 09:42:31 |
21.22 |
29 |
17716 |
买入 |
| 09:42:34 |
21.22 |
23 |
17739 |
卖出 |
| 09:42:37 |
21.21 |
166 |
17905 |
卖出 |
| 09:42:40 |
21.22 |
63 |
17968 |
买入 |
| 09:42:43 |
21.22 |
180 |
18148 |
买入 |
| 09:42:46 |
21.22 |
25 |
18173 |
买入 |
| 09:42:49 |
21.22 |
134 |
18307 |
买入 |
| 09:42:52 |
21.22 |
5 |
18312 |
买入 |
| 09:42:55 |
21.21 |
106 |
18418 |
卖出 |
| 09:42:58 |
21.21 |
56 |
18474 |
卖出 |
| 09:43:01 |
21.22 |
44 |
18518 |
买入 |
| 09:43:04 |
21.22 |
10 |
18528 |
卖出 |
| 09:43:07 |
21.22 |
18 |
18546 |
卖出 |
| 09:43:10 |
21.22 |
32 |
18578 |
卖出 |
| 09:43:13 |
21.23 |
9 |
18587 |
买入 |
| 09:43:16 |
21.23 |
22 |
18609 |
卖出 |
| 09:43:19 |
21.23 |
66 |
18675 |
卖出 |
| 09:43:22 |
21.23 |
3 |
18678 |
卖出 |
| 09:43:25 |
21.23 |
2 |
18680 |
卖出 |
| 09:43:28 |
21.23 |
2 |
18682 |
卖出 |
| 09:43:31 |
21.24 |
3 |
18685 |
卖出 |
| 09:43:34 |
21.2 |
1066 |
19751 |
卖出 |
| 09:43:37 |
21.23 |
9 |
19760 |
买入 |
| 09:43:40 |
21.21 |
12 |
19772 |
卖出 |
| 09:43:43 |
21.21 |
19 |
19791 |
卖出 |
| 09:43:46 |
21.21 |
19 |
19810 |
卖出 |
| 09:43:49 |
21.23 |
6 |
19816 |
买入 |
| 09:43:52 |
21.23 |
26 |
19842 |
买入 |
| 09:43:55 |
21.23 |
20 |
19862 |
买入 |
| 09:43:58 |
21.24 |
20 |
19882 |
买入 |
| 09:44:01 |
21.24 |
87 |
19969 |
买入 |
| 09:44:04 |
21.23 |
29 |
19998 |
卖出 |
| 09:44:07 |
21.25 |
31 |
20029 |
买入 |
| 09:44:10 |
21.25 |
12 |
20041 |
买入 |
| 09:44:13 |
21.26 |
15 |
20056 |
买入 |
| 09:44:16 |
21.27 |
57 |
20113 |
买入 |
| 09:44:19 |
21.27 |
81 |
20194 |
买入 |
| 09:44:22 |
21.27 |
11 |
20205 |
卖出 |
| 09:44:25 |
21.27 |
23 |
20228 |
卖出 |
| 09:44:28 |
21.27 |
9 |
20237 |
卖出 |
| 09:44:31 |
21.28 |
8 |
20245 |
买入 |
| 09:44:34 |
21.28 |
3 |
20248 |
买入 |
| 09:44:37 |
21.28 |
25 |
20273 |
买入 |
| 09:44:40 |
21.25 |
43 |
20316 |
卖出 |
| 09:44:43 |
21.27 |
1 |
20317 |
买入 |
| 09:44:46 |
21.27 |
14 |
20331 |
买入 |
| 09:44:49 |
21.27 |
13 |
20344 |
卖出 |
| 09:44:52 |
21.25 |
3 |
20347 |
卖出 |
| 09:44:55 |
21.27 |
51 |
20398 |
买入 |
| 09:44:58 |
21.27 |
9 |
20407 |
买入 |