厦门钨业[600549]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
21.65 |
1 |
1 |
集合竞价 |
| 09:15:08 |
21.65 |
3 |
3 |
集合竞价 |
| 09:15:11 |
21.66 |
22 |
22 |
集合竞价 |
| 09:15:14 |
21.66 |
23 |
23 |
集合竞价 |
| 09:15:17 |
21.8 |
143 |
143 |
集合竞价 |
| 09:15:37 |
21.8 |
143 |
143 |
集合竞价 |
| 09:15:43 |
21.82 |
143 |
143 |
集合竞价 |
| 09:15:52 |
21.82 |
191 |
191 |
集合竞价 |
| 09:16:01 |
21.82 |
191 |
191 |
集合竞价 |
| 09:16:13 |
21.82 |
196 |
196 |
集合竞价 |
| 09:16:34 |
21.73 |
69 |
69 |
集合竞价 |
| 09:16:50 |
21.69 |
69 |
69 |
集合竞价 |
| 09:17:25 |
21.69 |
69 |
69 |
集合竞价 |
| 09:17:29 |
21.73 |
69 |
69 |
集合竞价 |
| 09:17:47 |
21.7 |
69 |
69 |
集合竞价 |
| 09:17:58 |
21.7 |
74 |
74 |
集合竞价 |
| 09:18:14 |
21.7 |
74 |
74 |
集合竞价 |
| 09:18:20 |
21.69 |
78 |
78 |
集合竞价 |
| 09:19:32 |
21.69 |
78 |
78 |
集合竞价 |
| 09:19:41 |
21.69 |
88 |
88 |
集合竞价 |
| 09:19:47 |
21.69 |
108 |
108 |
集合竞价 |
| 09:19:50 |
21.69 |
109 |
109 |
集合竞价 |
| 09:20:11 |
21.69 |
114 |
114 |
集合竞价 |
| 09:20:41 |
21.69 |
116 |
116 |
集合竞价 |
| 09:20:53 |
21.69 |
116 |
116 |
集合竞价 |
| 09:21:14 |
21.69 |
116 |
116 |
集合竞价 |
| 09:21:20 |
21.6 |
175 |
175 |
集合竞价 |
| 09:21:29 |
21.6 |
179 |
179 |
集合竞价 |
| 09:21:35 |
21.61 |
179 |
179 |
集合竞价 |
| 09:21:56 |
21.61 |
179 |
179 |
集合竞价 |
| 09:22:05 |
21.61 |
179 |
179 |
集合竞价 |
| 09:22:11 |
21.61 |
199 |
199 |
集合竞价 |
| 09:22:32 |
21.61 |
227 |
227 |
集合竞价 |
| 09:22:38 |
21.6 |
268 |
268 |
集合竞价 |
| 09:22:41 |
21.6 |
272 |
272 |
集合竞价 |
| 09:22:44 |
21.6 |
277 |
277 |
集合竞价 |
| 09:22:50 |
21.6 |
314 |
314 |
集合竞价 |
| 09:22:59 |
21.6 |
314 |
314 |
集合竞价 |
| 09:23:05 |
21.6 |
314 |
314 |
集合竞价 |
| 09:23:08 |
21.6 |
329 |
329 |
集合竞价 |
| 09:23:14 |
21.6 |
372 |
372 |
集合竞价 |
| 09:23:23 |
21.6 |
382 |
382 |
集合竞价 |
| 09:23:26 |
21.6 |
387 |
387 |
集合竞价 |
| 09:23:32 |
21.6 |
387 |
387 |
集合竞价 |
| 09:23:35 |
21.6 |
392 |
392 |
集合竞价 |
| 09:23:38 |
21.6 |
397 |
397 |
集合竞价 |
| 09:23:41 |
21.6 |
397 |
397 |
集合竞价 |
| 09:23:47 |
21.6 |
400 |
400 |
集合竞价 |
| 09:23:53 |
21.6 |
420 |
420 |
集合竞价 |
| 09:24:02 |
21.6 |
420 |
420 |
集合竞价 |
| 09:24:08 |
21.6 |
452 |
452 |
集合竞价 |
| 09:24:14 |
21.6 |
452 |
452 |
集合竞价 |
| 09:24:17 |
21.58 |
487 |
487 |
集合竞价 |
| 09:24:20 |
21.58 |
487 |
487 |
集合竞价 |
| 09:24:23 |
21.58 |
511 |
511 |
集合竞价 |
| 09:24:26 |
21.58 |
511 |
511 |
集合竞价 |
| 09:24:29 |
21.57 |
511 |
511 |
集合竞价 |
| 09:24:32 |
21.57 |
527 |
527 |
集合竞价 |
| 09:24:41 |
21.57 |
532 |
532 |
集合竞价 |
| 09:24:44 |
21.57 |
532 |
532 |
集合竞价 |
| 09:24:47 |
21.57 |
634 |
634 |
集合竞价 |
| 09:24:53 |
21.57 |
634 |
634 |
集合竞价 |
| 09:24:56 |
21.57 |
656 |
656 |
集合竞价 |
| 09:24:59 |
21.57 |
720 |
720 |
集合竞价 |
| 09:25:03 |
21.57 |
756 |
1476 |
买入 |
| 09:30:02 |
21.51 |
297 |
1773 |
卖出 |
| 09:30:05 |
21.53 |
376 |
2149 |
买入 |
| 09:30:08 |
21.5 |
123 |
2272 |
卖出 |
| 09:30:11 |
21.5 |
78 |
2350 |
买入 |
| 09:30:14 |
21.48 |
135 |
2485 |
卖出 |
| 09:30:17 |
21.47 |
103 |
2588 |
卖出 |
| 09:30:20 |
21.46 |
301 |
2889 |
卖出 |
| 09:30:23 |
21.47 |
143 |
3032 |
买入 |
| 09:30:26 |
21.47 |
75 |
3107 |
卖出 |
| 09:30:29 |
21.5 |
119 |
3226 |
买入 |
| 09:30:32 |
21.44 |
375 |
3601 |
卖出 |
| 09:30:35 |
21.53 |
4 |
3605 |
买入 |
| 09:30:38 |
21.5 |
107 |
3712 |
卖出 |
| 09:30:41 |
21.5 |
128 |
3840 |
卖出 |
| 09:30:44 |
21.51 |
51 |
3891 |
买入 |
| 09:30:47 |
21.5 |
12 |
3903 |
卖出 |
| 09:30:50 |
21.48 |
104 |
4007 |
卖出 |
| 09:30:53 |
21.5 |
64 |
4071 |
买入 |
| 09:30:56 |
21.5 |
230 |
4301 |
买入 |
| 09:30:59 |
21.48 |
18 |
4319 |
卖出 |
| 09:31:02 |
21.46 |
32 |
4351 |
卖出 |
| 09:31:05 |
21.48 |
78 |
4429 |
买入 |
| 09:31:08 |
21.5 |
81 |
4510 |
买入 |
| 09:31:11 |
21.5 |
25 |
4535 |
买入 |
| 09:31:14 |
21.51 |
9 |
4544 |
买入 |
| 09:31:17 |
21.5 |
130 |
4674 |
卖出 |
| 09:31:20 |
21.51 |
114 |
4788 |
买入 |
| 09:31:23 |
21.54 |
184 |
4972 |
买入 |
| 09:31:26 |
21.54 |
41 |
5013 |
买入 |
| 09:31:29 |
21.54 |
33 |
5046 |
买入 |
| 09:31:32 |
21.54 |
32 |
5078 |
买入 |
| 09:31:35 |
21.54 |
78 |
5156 |
买入 |
| 09:31:38 |
21.54 |
83 |
5239 |
买入 |
| 09:31:41 |
21.55 |
106 |
5345 |
买入 |
| 09:31:44 |
21.54 |
24 |
5369 |
卖出 |
| 09:31:47 |
21.55 |
61 |
5430 |
买入 |
| 09:31:50 |
21.54 |
50 |
5480 |
卖出 |
| 09:31:53 |
21.55 |
1 |
5481 |
买入 |
| 09:31:56 |
21.56 |
86 |
5567 |
买入 |
| 09:31:59 |
21.55 |
192 |
5759 |
卖出 |
| 09:32:02 |
21.55 |
92 |
5851 |
买入 |
| 09:32:05 |
21.54 |
9 |
5860 |
卖出 |
| 09:32:08 |
21.54 |
108 |
5968 |
卖出 |
| 09:32:11 |
21.55 |
742 |
6710 |
买入 |
| 09:32:14 |
21.56 |
30 |
6740 |
买入 |
| 09:32:17 |
21.56 |
32 |
6772 |
卖出 |
| 09:32:20 |
21.56 |
9 |
6781 |
卖出 |
| 09:32:23 |
21.56 |
13 |
6794 |
卖出 |
| 09:32:26 |
21.56 |
25 |
6819 |
卖出 |
| 09:32:29 |
21.58 |
4 |
6823 |
买入 |
| 09:32:32 |
21.58 |
120 |
6943 |
卖出 |
| 09:32:35 |
21.58 |
14 |
6957 |
卖出 |
| 09:32:38 |
21.6 |
45 |
7002 |
买入 |
| 09:32:41 |
21.59 |
32 |
7034 |
买入 |
| 09:32:44 |
21.6 |
96 |
7130 |
买入 |
| 09:32:47 |
21.6 |
8 |
7138 |
买入 |
| 09:32:50 |
21.6 |
16 |
7154 |
买入 |
| 09:32:53 |
21.6 |
23 |
7177 |
买入 |
| 09:32:56 |
21.61 |
2 |
7179 |
买入 |
| 09:32:59 |
21.6 |
29 |
7208 |
卖出 |
| 09:33:02 |
21.6 |
73 |
7281 |
卖出 |
| 09:33:05 |
21.6 |
40 |
7321 |
买入 |
| 09:33:08 |
21.59 |
24 |
7345 |
卖出 |
| 09:33:11 |
21.59 |
65 |
7410 |
卖出 |
| 09:33:14 |
21.59 |
150 |
7560 |
卖出 |
| 09:33:17 |
21.6 |
55 |
7615 |
买入 |
| 09:33:20 |
21.63 |
111 |
7726 |
买入 |
| 09:33:23 |
21.63 |
11 |
7737 |
买入 |
| 09:33:26 |
21.65 |
9 |
7746 |
买入 |
| 09:33:29 |
21.64 |
27 |
7773 |
买入 |
| 09:33:32 |
21.64 |
30 |
7803 |
买入 |
| 09:33:35 |
21.69 |
535 |
8338 |
买入 |
| 09:33:38 |
21.63 |
54 |
8392 |
卖出 |
| 09:33:41 |
21.68 |
82 |
8474 |
买入 |
| 09:33:44 |
21.63 |
100 |
8574 |
卖出 |
| 09:33:47 |
21.66 |
34 |
8608 |
买入 |
| 09:33:50 |
21.67 |
38 |
8646 |
买入 |
| 09:33:53 |
21.66 |
18 |
8664 |
卖出 |
| 09:33:56 |
21.65 |
46 |
8710 |
卖出 |
| 09:33:59 |
21.66 |
12 |
8722 |
买入 |
| 09:34:02 |
21.66 |
7 |
8729 |
买入 |
| 09:34:05 |
21.66 |
22 |
8751 |
卖出 |
| 09:34:08 |
21.66 |
31 |
8782 |
买入 |
| 09:34:11 |
21.65 |
159 |
8941 |
卖出 |
| 09:34:14 |
21.66 |
79 |
9020 |
买入 |
| 09:34:17 |
21.66 |
16 |
9036 |
卖出 |
| 09:34:20 |
21.66 |
35 |
9071 |
买入 |
| 09:34:23 |
21.65 |
74 |
9145 |
卖出 |
| 09:34:26 |
21.64 |
30 |
9175 |
卖出 |
| 09:34:29 |
21.61 |
76 |
9251 |
卖出 |
| 09:34:32 |
21.6 |
71 |
9322 |
卖出 |
| 09:34:35 |
21.59 |
68 |
9390 |
卖出 |
| 09:34:38 |
21.58 |
57 |
9447 |
卖出 |
| 09:34:41 |
21.57 |
28 |
9475 |
卖出 |
| 09:34:44 |
21.56 |
55 |
9530 |
卖出 |
| 09:34:47 |
21.56 |
183 |
9713 |
买入 |
| 09:34:50 |
21.55 |
140 |
9853 |
卖出 |
| 09:34:53 |
21.54 |
23 |
9876 |
卖出 |
| 09:34:56 |
21.55 |
25 |
9901 |
买入 |
| 09:34:59 |
21.54 |
61 |
9962 |
卖出 |
| 09:35:02 |
21.55 |
84 |
10046 |
买入 |
| 09:35:05 |
21.54 |
62 |
10108 |
买入 |
| 09:35:08 |
21.54 |
95 |
10203 |
买入 |
| 09:35:11 |
21.54 |
29 |
10232 |
卖出 |
| 09:35:14 |
21.54 |
73 |
10305 |
卖出 |
| 09:35:17 |
21.58 |
96 |
10401 |
买入 |
| 09:35:20 |
21.58 |
11 |
10412 |
买入 |
| 09:35:23 |
21.58 |
26 |
10438 |
买入 |
| 09:35:26 |
21.59 |
114 |
10552 |
买入 |
| 09:35:29 |
21.59 |
16 |
10568 |
卖出 |
| 09:35:32 |
21.59 |
6 |
10574 |
买入 |
| 09:35:35 |
21.58 |
14 |
10588 |
卖出 |
| 09:35:38 |
21.6 |
79 |
10667 |
买入 |
| 09:35:41 |
21.6 |
5 |
10672 |
买入 |
| 09:35:44 |
21.6 |
44 |
10716 |
买入 |
| 09:35:47 |
21.65 |
71 |
10787 |
买入 |
| 09:35:50 |
21.63 |
143 |
10930 |
卖出 |
| 09:35:53 |
21.63 |
13 |
10943 |
卖出 |
| 09:35:56 |
21.64 |
13 |
10956 |
买入 |
| 09:35:59 |
21.65 |
20 |
10976 |
买入 |
| 09:36:02 |
21.66 |
31 |
11007 |
卖出 |
| 09:36:05 |
21.67 |
46 |
11053 |
买入 |
| 09:36:08 |
21.65 |
131 |
11184 |
卖出 |
| 09:36:11 |
21.66 |
21 |
11205 |
买入 |
| 09:36:17 |
21.65 |
64 |
11269 |
买入 |
| 09:36:20 |
21.65 |
5 |
11274 |
买入 |
| 09:36:23 |
21.64 |
34 |
11308 |
卖出 |
| 09:36:26 |
21.63 |
26 |
11334 |
卖出 |
| 09:36:29 |
21.63 |
4 |
11338 |
卖出 |
| 09:36:32 |
21.64 |
6 |
11344 |
买入 |
| 09:36:35 |
21.64 |
57 |
11401 |
买入 |
| 09:36:38 |
21.63 |
44 |
11445 |
买入 |
| 09:36:41 |
21.61 |
202 |
11647 |
卖出 |
| 09:36:44 |
21.58 |
16 |
11663 |
卖出 |
| 09:36:47 |
21.6 |
108 |
11771 |
买入 |
| 09:36:50 |
21.61 |
14 |
11785 |
买入 |
| 09:36:53 |
21.56 |
31 |
11816 |
卖出 |
| 09:36:56 |
21.58 |
19 |
11835 |
卖出 |
| 09:36:59 |
21.56 |
313 |
12148 |
卖出 |
| 09:37:02 |
21.58 |
7 |
12155 |
买入 |
| 09:37:05 |
21.56 |
24 |
12179 |
卖出 |
| 09:37:08 |
21.56 |
94 |
12273 |
卖出 |
| 09:37:11 |
21.56 |
168 |
12441 |
卖出 |
| 09:37:14 |
21.58 |
86 |
12527 |
买入 |
| 09:37:17 |
21.56 |
169 |
12696 |
卖出 |
| 09:37:20 |
21.56 |
173 |
12869 |
买入 |
| 09:37:23 |
21.55 |
39 |
12908 |
卖出 |
| 09:37:26 |
21.56 |
60 |
12968 |
买入 |
| 09:37:29 |
21.56 |
20 |
12988 |
买入 |
| 09:37:32 |
21.56 |
62 |
13050 |
买入 |
| 09:37:35 |
21.59 |
166 |
13216 |
买入 |
| 09:37:38 |
21.59 |
114 |
13330 |
卖出 |
| 09:37:41 |
21.63 |
23 |
13353 |
买入 |
| 09:37:44 |
21.64 |
117 |
13470 |
买入 |
| 09:37:47 |
21.64 |
20 |
13490 |
买入 |
| 09:37:53 |
21.6 |
3 |
13493 |
卖出 |
| 09:37:56 |
21.6 |
10 |
13503 |
卖出 |
| 09:37:59 |
21.6 |
1 |
13504 |
卖出 |
| 09:38:02 |
21.63 |
8 |
13512 |
买入 |
| 09:38:05 |
21.6 |
2 |
13514 |
卖出 |
| 09:38:08 |
21.64 |
160 |
13674 |
买入 |
| 09:38:11 |
21.61 |
16 |
13690 |
卖出 |
| 09:38:14 |
21.6 |
8 |
13698 |
卖出 |
| 09:38:17 |
21.64 |
4 |
13702 |
买入 |
| 09:38:20 |
21.63 |
3 |
13705 |
卖出 |
| 09:38:23 |
21.63 |
6 |
13711 |
买入 |
| 09:38:26 |
21.65 |
97 |
13808 |
买入 |
| 09:38:29 |
21.65 |
11 |
13819 |
买入 |
| 09:38:32 |
21.61 |
22 |
13841 |
卖出 |
| 09:38:35 |
21.63 |
22 |
13863 |
卖出 |
| 09:38:38 |
21.62 |
84 |
13947 |
卖出 |
| 09:38:41 |
21.63 |
21 |
13968 |
买入 |
| 09:38:44 |
21.64 |
48 |
14016 |
买入 |
| 09:38:47 |
21.63 |
88 |
14104 |
卖出 |
| 09:38:50 |
21.65 |
128 |
14232 |
买入 |
| 09:38:56 |
21.63 |
5 |
14237 |
买入 |
| 09:39:02 |
21.62 |
36 |
14273 |
卖出 |
| 09:39:05 |
21.63 |
23 |
14296 |
买入 |
| 09:39:08 |
21.63 |
95 |
14391 |
买入 |
| 09:39:11 |
21.61 |
8 |
14399 |
卖出 |
| 09:39:14 |
21.63 |
9 |
14408 |
买入 |
| 09:39:17 |
21.63 |
8 |
14416 |
买入 |
| 09:39:20 |
21.62 |
26 |
14442 |
卖出 |
| 09:39:23 |
21.62 |
11 |
14453 |
卖出 |
| 09:39:26 |
21.63 |
36 |
14489 |
买入 |
| 09:39:29 |
21.64 |
20 |
14509 |
买入 |
| 09:39:32 |
21.64 |
47 |
14556 |
买入 |
| 09:39:35 |
21.63 |
2 |
14558 |
卖出 |
| 09:39:38 |
21.63 |
4 |
14562 |
买入 |
| 09:39:41 |
21.62 |
13 |
14575 |
卖出 |
| 09:39:47 |
21.63 |
84 |
14659 |
买入 |
| 09:39:50 |
21.61 |
1 |
14660 |
卖出 |
| 09:39:53 |
21.64 |
39 |
14699 |
买入 |
| 09:39:56 |
21.6 |
24 |
14723 |
卖出 |
| 09:39:59 |
21.62 |
8 |
14731 |
买入 |
| 09:40:02 |
21.62 |
29 |
14760 |
买入 |
| 09:40:05 |
21.6 |
65 |
14825 |
卖出 |
| 09:40:08 |
21.59 |
23 |
14848 |
卖出 |
| 09:40:11 |
21.6 |
31 |
14879 |
买入 |
| 09:40:14 |
21.59 |
19 |
14898 |
卖出 |
| 09:40:17 |
21.59 |
407 |
15305 |
卖出 |
| 09:40:20 |
21.58 |
48 |
15353 |
卖出 |
| 09:40:23 |
21.61 |
7 |
15360 |
买入 |
| 09:40:26 |
21.59 |
90 |
15450 |
卖出 |
| 09:40:29 |
21.58 |
41 |
15491 |
卖出 |
| 09:40:32 |
21.6 |
20 |
15511 |
买入 |
| 09:40:35 |
21.59 |
14 |
15525 |
卖出 |
| 09:40:38 |
21.59 |
22 |
15547 |
卖出 |
| 09:40:41 |
21.59 |
4 |
15551 |
卖出 |
| 09:40:44 |
21.6 |
18 |
15569 |
买入 |
| 09:40:50 |
21.58 |
30 |
15599 |
卖出 |
| 09:40:53 |
21.58 |
26 |
15625 |
卖出 |
| 09:40:56 |
21.57 |
39 |
15664 |
卖出 |
| 09:40:59 |
21.58 |
5 |
15669 |
买入 |
| 09:41:02 |
21.56 |
64 |
15733 |
卖出 |
| 09:41:05 |
21.56 |
54 |
15787 |
卖出 |
| 09:41:08 |
21.57 |
61 |
15848 |
买入 |
| 09:41:11 |
21.58 |
72 |
15920 |
买入 |
| 09:41:14 |
21.57 |
25 |
15945 |
卖出 |
| 09:41:17 |
21.58 |
29 |
15974 |
买入 |
| 09:41:20 |
21.57 |
6 |
15980 |
卖出 |
| 09:41:29 |
21.57 |
1 |
15981 |
买入 |
| 09:41:32 |
21.57 |
34 |
16015 |
买入 |
| 09:41:35 |
21.57 |
19 |
16034 |
买入 |
| 09:41:38 |
21.57 |
42 |
16076 |
卖出 |
| 09:41:44 |
21.57 |
24 |
16100 |
卖出 |
| 09:41:47 |
21.57 |
12 |
16112 |
卖出 |
| 09:41:50 |
21.56 |
130 |
16242 |
卖出 |
| 09:41:56 |
21.55 |
192 |
16434 |
卖出 |
| 09:41:59 |
21.55 |
36 |
16470 |
卖出 |
| 09:42:02 |
21.55 |
11 |
16481 |
卖出 |
| 09:42:05 |
21.55 |
93 |
16574 |
卖出 |
| 09:42:08 |
21.55 |
244 |
16818 |
卖出 |
| 09:42:11 |
21.55 |
4 |
16822 |
买入 |
| 09:42:14 |
21.55 |
18 |
16840 |
买入 |