中钨高新[000657]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.89 |
37 |
37 |
集合竞价 |
| 09:15:18 |
12.66 |
729 |
729 |
集合竞价 |
| 09:15:27 |
12.66 |
724 |
724 |
集合竞价 |
| 09:15:36 |
12.66 |
756 |
756 |
集合竞价 |
| 09:15:45 |
12.66 |
769 |
769 |
集合竞价 |
| 09:16:03 |
12.66 |
1010 |
1010 |
集合竞价 |
| 09:16:21 |
12.66 |
1110 |
1110 |
集合竞价 |
| 09:16:30 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:16:39 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:16:48 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:16:57 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:17:06 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:17:15 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:17:24 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:17:33 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:17:42 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:17:51 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:18:00 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:18:09 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:18:18 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:18:27 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:18:36 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:18:45 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:18:54 |
12.66 |
1115 |
1115 |
集合竞价 |
| 09:19:03 |
12.67 |
1115 |
1115 |
集合竞价 |
| 09:19:12 |
13.89 |
84 |
84 |
集合竞价 |
| 09:19:21 |
13.89 |
66 |
66 |
集合竞价 |
| 09:19:39 |
13.81 |
45 |
45 |
集合竞价 |
| 09:19:57 |
13.81 |
50 |
50 |
集合竞价 |
| 09:20:09 |
13.81 |
51 |
51 |
集合竞价 |
| 09:20:18 |
13.81 |
70 |
70 |
集合竞价 |
| 09:20:27 |
13.81 |
70 |
70 |
集合竞价 |
| 09:21:03 |
13.81 |
84 |
84 |
集合竞价 |
| 09:21:21 |
13.81 |
92 |
92 |
集合竞价 |
| 09:21:48 |
13.81 |
95 |
95 |
集合竞价 |
| 09:22:15 |
13.81 |
96 |
96 |
集合竞价 |
| 09:22:51 |
13.81 |
101 |
101 |
集合竞价 |
| 09:23:00 |
13.81 |
121 |
121 |
集合竞价 |
| 09:23:18 |
13.81 |
121 |
121 |
集合竞价 |
| 09:23:27 |
13.81 |
126 |
126 |
集合竞价 |
| 09:23:36 |
13.81 |
127 |
127 |
集合竞价 |
| 09:24:03 |
13.81 |
127 |
127 |
集合竞价 |
| 09:24:12 |
13.81 |
147 |
147 |
集合竞价 |
| 09:24:21 |
13.8 |
186 |
186 |
集合竞价 |
| 09:24:30 |
13.8 |
186 |
186 |
集合竞价 |
| 09:24:39 |
13.8 |
222 |
222 |
集合竞价 |
| 09:24:48 |
13.8 |
264 |
264 |
集合竞价 |
| 09:24:57 |
13.8 |
472 |
472 |
集合竞价 |
| 09:25:00 |
13.81 |
723 |
1195 |
卖出 |
| 09:30:00 |
13.81 |
6 |
1201 |
卖出 |
| 09:30:03 |
13.77 |
278 |
1479 |
卖出 |
| 09:30:06 |
13.79 |
243 |
1722 |
买入 |
| 09:30:09 |
13.81 |
85 |
1807 |
买入 |
| 09:30:12 |
13.81 |
65 |
1872 |
买入 |
| 09:30:15 |
13.78 |
76 |
1948 |
卖出 |
| 09:30:18 |
13.79 |
44 |
1992 |
买入 |
| 09:30:21 |
13.8 |
23 |
2015 |
买入 |
| 09:30:24 |
13.8 |
224 |
2239 |
卖出 |
| 09:30:27 |
13.81 |
136 |
2375 |
买入 |
| 09:30:30 |
13.85 |
77 |
2452 |
买入 |
| 09:30:33 |
13.85 |
1 |
2453 |
买入 |
| 09:30:36 |
13.86 |
255 |
2708 |
买入 |
| 09:30:39 |
13.81 |
338 |
3046 |
卖出 |
| 09:30:42 |
13.86 |
7 |
3053 |
买入 |
| 09:30:45 |
13.83 |
4 |
3057 |
卖出 |
| 09:30:48 |
13.86 |
21 |
3078 |
买入 |
| 09:30:51 |
13.87 |
312 |
3390 |
买入 |
| 09:30:54 |
13.86 |
26 |
3416 |
卖出 |
| 09:30:57 |
13.87 |
9 |
3425 |
卖出 |
| 09:31:00 |
13.86 |
40 |
3465 |
卖出 |
| 09:31:03 |
13.86 |
35 |
3500 |
买入 |
| 09:31:06 |
13.86 |
42 |
3542 |
卖出 |
| 09:31:09 |
13.88 |
210 |
3752 |
买入 |
| 09:31:12 |
13.91 |
455 |
4207 |
买入 |
| 09:31:15 |
13.92 |
236 |
4443 |
买入 |
| 09:31:18 |
13.95 |
68 |
4511 |
买入 |
| 09:31:21 |
13.97 |
270 |
4781 |
买入 |
| 09:31:24 |
13.96 |
205 |
4986 |
卖出 |
| 09:31:27 |
13.93 |
235 |
5221 |
卖出 |
| 09:31:30 |
13.96 |
54 |
5275 |
买入 |
| 09:31:33 |
13.93 |
9 |
5284 |
卖出 |
| 09:31:36 |
13.95 |
25 |
5309 |
买入 |
| 09:31:39 |
13.94 |
48 |
5357 |
卖出 |
| 09:31:42 |
13.94 |
21 |
5378 |
买入 |
| 09:31:45 |
13.92 |
121 |
5499 |
卖出 |
| 09:31:48 |
13.92 |
35 |
5534 |
买入 |
| 09:31:51 |
13.9 |
99 |
5633 |
卖出 |
| 09:31:54 |
13.91 |
13 |
5646 |
买入 |
| 09:31:57 |
13.91 |
2 |
5648 |
买入 |
| 09:32:00 |
13.9 |
20 |
5668 |
卖出 |
| 09:32:03 |
13.9 |
39 |
5707 |
卖出 |
| 09:32:06 |
13.9 |
73 |
5780 |
卖出 |
| 09:32:09 |
13.9 |
135 |
5915 |
卖出 |
| 09:32:12 |
13.9 |
34 |
5949 |
买入 |
| 09:32:15 |
13.89 |
32 |
5981 |
卖出 |
| 09:32:18 |
13.9 |
166 |
6147 |
买入 |
| 09:32:21 |
13.9 |
109 |
6256 |
买入 |
| 09:32:24 |
13.89 |
159 |
6415 |
卖出 |
| 09:32:27 |
13.9 |
63 |
6478 |
买入 |
| 09:32:30 |
13.9 |
2 |
6480 |
买入 |
| 09:32:33 |
13.89 |
28 |
6508 |
卖出 |
| 09:32:36 |
13.89 |
33 |
6541 |
卖出 |
| 09:32:39 |
13.88 |
105 |
6646 |
卖出 |
| 09:32:42 |
13.89 |
25 |
6671 |
买入 |
| 09:32:45 |
13.87 |
9 |
6680 |
卖出 |
| 09:32:48 |
13.88 |
30 |
6710 |
买入 |
| 09:32:51 |
13.89 |
30 |
6740 |
买入 |
| 09:32:54 |
13.88 |
72 |
6812 |
卖出 |
| 09:32:57 |
13.86 |
12 |
6824 |
卖出 |
| 09:33:00 |
13.86 |
56 |
6880 |
卖出 |
| 09:33:03 |
13.88 |
74 |
6954 |
买入 |
| 09:33:06 |
13.88 |
343 |
7297 |
买入 |
| 09:33:09 |
13.89 |
549 |
7846 |
买入 |
| 09:33:12 |
13.91 |
593 |
8439 |
买入 |
| 09:33:15 |
13.91 |
396 |
8835 |
买入 |
| 09:33:18 |
13.89 |
3 |
8838 |
卖出 |
| 09:33:21 |
13.92 |
18 |
8856 |
买入 |
| 09:33:24 |
13.9 |
165 |
9021 |
卖出 |
| 09:33:27 |
13.9 |
152 |
9173 |
买入 |
| 09:33:30 |
13.89 |
23 |
9196 |
卖出 |
| 09:33:33 |
13.9 |
8 |
9204 |
买入 |
| 09:33:36 |
13.92 |
690 |
9894 |
买入 |
| 09:33:39 |
13.91 |
24 |
9918 |
卖出 |
| 09:33:42 |
13.91 |
56 |
9974 |
卖出 |
| 09:33:45 |
13.9 |
38 |
10012 |
卖出 |
| 09:33:48 |
13.88 |
53 |
10065 |
卖出 |
| 09:33:51 |
13.86 |
168 |
10233 |
卖出 |
| 09:33:54 |
13.87 |
27 |
10260 |
买入 |
| 09:33:57 |
13.87 |
6 |
10266 |
买入 |
| 09:34:00 |
13.87 |
7 |
10273 |
买入 |
| 09:34:03 |
13.88 |
77 |
10350 |
买入 |
| 09:34:06 |
13.88 |
3 |
10353 |
卖出 |
| 09:34:09 |
13.88 |
3 |
10356 |
卖出 |
| 09:34:12 |
13.88 |
33 |
10389 |
卖出 |
| 09:34:15 |
13.88 |
4 |
10393 |
买入 |
| 09:34:18 |
13.9 |
698 |
11091 |
买入 |
| 09:34:21 |
13.9 |
38 |
11129 |
卖出 |
| 09:34:24 |
13.9 |
157 |
11286 |
卖出 |
| 09:34:27 |
13.9 |
58 |
11344 |
卖出 |
| 09:34:30 |
13.9 |
10 |
11354 |
买入 |
| 09:34:33 |
13.9 |
1 |
11355 |
买入 |
| 09:34:36 |
13.88 |
31 |
11386 |
卖出 |
| 09:34:39 |
13.88 |
20 |
11406 |
卖出 |
| 09:34:42 |
13.87 |
72 |
11478 |
卖出 |
| 09:34:45 |
13.86 |
20 |
11498 |
卖出 |
| 09:34:48 |
13.83 |
84 |
11582 |
卖出 |
| 09:34:51 |
13.86 |
18 |
11600 |
买入 |
| 09:34:54 |
13.84 |
323 |
11923 |
卖出 |
| 09:34:57 |
13.84 |
67 |
11990 |
卖出 |
| 09:35:00 |
13.88 |
4 |
11994 |
买入 |
| 09:35:03 |
13.85 |
487 |
12481 |
卖出 |
| 09:35:06 |
13.85 |
12 |
12493 |
买入 |
| 09:35:09 |
13.8 |
82 |
12575 |
卖出 |
| 09:35:12 |
13.82 |
31 |
12606 |
卖出 |
| 09:35:15 |
13.89 |
63 |
12669 |
买入 |
| 09:35:18 |
13.85 |
42 |
12711 |
卖出 |
| 09:35:24 |
13.86 |
17 |
12728 |
买入 |
| 09:35:27 |
13.87 |
9 |
12737 |
买入 |
| 09:35:30 |
13.88 |
3 |
12740 |
买入 |
| 09:35:33 |
13.89 |
120 |
12860 |
买入 |
| 09:35:36 |
13.9 |
4 |
12864 |
买入 |
| 09:35:39 |
13.9 |
53 |
12917 |
买入 |
| 09:35:42 |
13.88 |
37 |
12954 |
卖出 |
| 09:35:45 |
13.87 |
16 |
12970 |
卖出 |
| 09:35:48 |
13.89 |
14 |
12984 |
卖出 |
| 09:35:51 |
13.9 |
38 |
13022 |
买入 |
| 09:35:54 |
13.91 |
130 |
13152 |
买入 |
| 09:35:57 |
13.89 |
22 |
13174 |
卖出 |
| 09:36:00 |
13.9 |
3 |
13177 |
买入 |
| 09:36:03 |
13.9 |
38 |
13215 |
买入 |
| 09:36:06 |
13.9 |
1 |
13216 |
卖出 |
| 09:36:09 |
13.9 |
53 |
13269 |
卖出 |
| 09:36:12 |
13.87 |
188 |
13457 |
卖出 |
| 09:36:15 |
13.88 |
27 |
13484 |
买入 |
| 09:36:18 |
13.88 |
1 |
13485 |
卖出 |
| 09:36:21 |
13.89 |
1 |
13486 |
买入 |
| 09:36:24 |
13.87 |
65 |
13551 |
卖出 |
| 09:36:27 |
13.87 |
19 |
13570 |
卖出 |
| 09:36:30 |
13.87 |
15 |
13585 |
卖出 |
| 09:36:33 |
13.9 |
115 |
13700 |
买入 |
| 09:36:36 |
13.9 |
4 |
13704 |
买入 |
| 09:36:39 |
13.87 |
16 |
13720 |
卖出 |
| 09:36:42 |
13.9 |
39 |
13759 |
买入 |
| 09:36:45 |
13.82 |
104 |
13863 |
卖出 |
| 09:36:48 |
13.9 |
300 |
14163 |
买入 |
| 09:36:51 |
13.89 |
2 |
14165 |
买入 |
| 09:36:54 |
13.83 |
109 |
14274 |
卖出 |
| 09:36:57 |
13.87 |
66 |
14340 |
买入 |
| 09:37:03 |
13.84 |
41 |
14381 |
卖出 |
| 09:37:06 |
13.86 |
569 |
14950 |
买入 |
| 09:37:09 |
13.81 |
26 |
14976 |
卖出 |
| 09:37:12 |
13.81 |
176 |
15152 |
卖出 |
| 09:37:15 |
13.81 |
63 |
15215 |
买入 |
| 09:37:18 |
13.82 |
74 |
15289 |
买入 |
| 09:37:21 |
13.82 |
38 |
15327 |
卖出 |
| 09:37:24 |
13.82 |
40 |
15367 |
卖出 |
| 09:37:27 |
13.85 |
20 |
15387 |
买入 |
| 09:37:30 |
13.85 |
2 |
15389 |
买入 |
| 09:37:33 |
13.85 |
3 |
15392 |
卖出 |
| 09:37:36 |
13.88 |
17 |
15409 |
买入 |
| 09:37:39 |
13.88 |
48 |
15457 |
买入 |
| 09:37:42 |
13.87 |
43 |
15500 |
卖出 |
| 09:37:45 |
13.88 |
20 |
15520 |
买入 |
| 09:37:48 |
13.88 |
181 |
15701 |
卖出 |
| 09:37:51 |
13.89 |
171 |
15872 |
买入 |
| 09:37:54 |
13.87 |
23 |
15895 |
卖出 |
| 09:37:57 |
13.86 |
30 |
15925 |
卖出 |
| 09:38:00 |
13.87 |
42 |
15967 |
买入 |
| 09:38:03 |
13.87 |
13 |
15980 |
买入 |
| 09:38:06 |
13.87 |
212 |
16192 |
卖出 |
| 09:38:09 |
13.89 |
22 |
16214 |
买入 |
| 09:38:12 |
13.87 |
27 |
16241 |
卖出 |
| 09:38:15 |
13.87 |
55 |
16296 |
卖出 |
| 09:38:18 |
13.87 |
18 |
16314 |
买入 |
| 09:38:21 |
13.85 |
161 |
16475 |
卖出 |
| 09:38:24 |
13.87 |
91 |
16566 |
买入 |
| 09:38:27 |
13.85 |
19 |
16585 |
卖出 |
| 09:38:30 |
13.85 |
95 |
16680 |
卖出 |
| 09:38:33 |
13.87 |
47 |
16727 |
买入 |
| 09:38:36 |
13.86 |
79 |
16806 |
卖出 |
| 09:38:39 |
13.84 |
326 |
17132 |
卖出 |
| 09:38:42 |
13.81 |
35 |
17167 |
卖出 |
| 09:38:45 |
13.81 |
21 |
17188 |
卖出 |
| 09:38:48 |
13.8 |
92 |
17280 |
卖出 |
| 09:38:51 |
13.84 |
133 |
17413 |
买入 |
| 09:38:54 |
13.85 |
15 |
17428 |
买入 |
| 09:38:57 |
13.84 |
5 |
17433 |
卖出 |
| 09:39:00 |
13.81 |
43 |
17476 |
卖出 |
| 09:39:03 |
13.81 |
16 |
17492 |
卖出 |
| 09:39:06 |
13.81 |
38 |
17530 |
卖出 |
| 09:39:09 |
13.81 |
106 |
17636 |
卖出 |
| 09:39:15 |
13.81 |
20 |
17656 |
卖出 |
| 09:39:24 |
13.81 |
318 |
17974 |
卖出 |
| 09:39:27 |
13.79 |
27 |
18001 |
卖出 |
| 09:39:30 |
13.82 |
44 |
18045 |
买入 |
| 09:39:33 |
13.82 |
21 |
18066 |
卖出 |
| 09:39:36 |
13.82 |
44 |
18110 |
买入 |
| 09:39:39 |
13.81 |
7 |
18117 |
卖出 |
| 09:39:42 |
13.8 |
7 |
18124 |
卖出 |
| 09:39:45 |
13.82 |
48 |
18172 |
买入 |
| 09:39:48 |
13.79 |
45 |
18217 |
卖出 |
| 09:39:51 |
13.83 |
181 |
18398 |
买入 |
| 09:39:54 |
13.84 |
23 |
18421 |
买入 |
| 09:39:57 |
13.82 |
18 |
18439 |
卖出 |
| 09:40:00 |
13.82 |
43 |
18482 |
卖出 |
| 09:40:03 |
13.82 |
19 |
18501 |
卖出 |
| 09:40:06 |
13.82 |
23 |
18524 |
卖出 |
| 09:40:09 |
13.82 |
16 |
18540 |
卖出 |
| 09:40:12 |
13.82 |
27 |
18567 |
卖出 |
| 09:40:15 |
13.82 |
2 |
18569 |
卖出 |
| 09:40:18 |
13.82 |
15 |
18584 |
卖出 |
| 09:40:21 |
13.83 |
3 |
18587 |
买入 |
| 09:40:27 |
13.86 |
14 |
18601 |
买入 |
| 09:40:30 |
13.82 |
642 |
19243 |
卖出 |
| 09:40:33 |
13.83 |
25 |
19268 |
买入 |
| 09:40:36 |
13.8 |
30 |
19298 |
卖出 |
| 09:40:39 |
13.8 |
58 |
19356 |
卖出 |
| 09:40:42 |
13.79 |
163 |
19519 |
卖出 |
| 09:40:45 |
13.8 |
42 |
19561 |
买入 |
| 09:40:48 |
13.79 |
140 |
19701 |
卖出 |
| 09:40:51 |
13.79 |
74 |
19775 |
卖出 |
| 09:40:54 |
13.8 |
74 |
19849 |
买入 |
| 09:40:57 |
13.83 |
1941 |
21790 |
买入 |
| 09:41:00 |
13.8 |
384 |
22174 |
卖出 |
| 09:41:03 |
13.82 |
2 |
22176 |
买入 |
| 09:41:06 |
13.81 |
68 |
22244 |
卖出 |
| 09:41:09 |
13.82 |
133 |
22377 |
买入 |
| 09:41:12 |
13.79 |
96 |
22473 |
卖出 |
| 09:41:15 |
13.79 |
231 |
22704 |
卖出 |
| 09:41:18 |
13.76 |
136 |
22840 |
卖出 |
| 09:41:21 |
13.76 |
202 |
23042 |
卖出 |
| 09:41:24 |
13.77 |
155 |
23197 |
买入 |
| 09:41:27 |
13.75 |
235 |
23432 |
卖出 |
| 09:41:30 |
13.79 |
10 |
23442 |
买入 |
| 09:41:33 |
13.78 |
223 |
23665 |
卖出 |
| 09:41:36 |
13.77 |
322 |
23987 |
卖出 |
| 09:41:39 |
13.77 |
154 |
24141 |
卖出 |
| 09:41:42 |
13.75 |
78 |
24219 |
卖出 |
| 09:41:45 |
13.78 |
3 |
24222 |
买入 |
| 09:41:48 |
13.75 |
96 |
24318 |
卖出 |
| 09:41:54 |
13.77 |
38 |
24356 |
买入 |
| 09:41:57 |
13.78 |
92 |
24448 |
买入 |
| 09:42:00 |
13.76 |
273 |
24721 |
卖出 |
| 09:42:03 |
13.77 |
15 |
24736 |
买入 |
| 09:42:06 |
13.76 |
90 |
24826 |
卖出 |
| 09:42:09 |
13.76 |
65 |
24891 |
卖出 |
| 09:42:12 |
13.76 |
62 |
24953 |
卖出 |
| 09:42:15 |
13.76 |
12 |
24965 |
卖出 |
| 09:42:18 |
13.77 |
3 |
24968 |
买入 |
| 09:42:21 |
13.77 |
4 |
24972 |
买入 |
| 09:42:24 |
13.76 |
193 |
25165 |
卖出 |
| 09:42:27 |
13.75 |
232 |
25397 |
卖出 |
| 09:42:30 |
13.76 |
120 |
25517 |
买入 |
| 09:42:33 |
13.74 |
223 |
25740 |
卖出 |
| 09:42:36 |
13.74 |
54 |
25794 |
买入 |
| 09:42:39 |
13.74 |
151 |
25945 |
卖出 |
| 09:42:42 |
13.74 |
284 |
26229 |
买入 |
| 09:42:45 |
13.75 |
8 |
26237 |
买入 |
| 09:42:48 |
13.76 |
663 |
26900 |
买入 |
| 09:42:51 |
13.76 |
162 |
27062 |
买入 |