上峰水泥[000672]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
21.58 |
24 |
24 |
集合竞价 |
| 09:15:18 |
21.58 |
24 |
24 |
集合竞价 |
| 09:15:45 |
21.58 |
24 |
24 |
集合竞价 |
| 09:16:21 |
21.58 |
24 |
24 |
集合竞价 |
| 09:16:39 |
21.57 |
29 |
29 |
集合竞价 |
| 09:17:06 |
21.57 |
29 |
29 |
集合竞价 |
| 09:18:00 |
21.57 |
49 |
49 |
集合竞价 |
| 09:18:09 |
21.57 |
49 |
49 |
集合竞价 |
| 09:18:18 |
21.57 |
49 |
49 |
集合竞价 |
| 09:18:36 |
21.57 |
59 |
59 |
集合竞价 |
| 09:19:03 |
21.57 |
59 |
59 |
集合竞价 |
| 09:19:21 |
21.57 |
59 |
59 |
集合竞价 |
| 09:19:48 |
21.57 |
61 |
61 |
集合竞价 |
| 09:19:57 |
21.57 |
61 |
61 |
集合竞价 |
| 09:20:00 |
21.57 |
65 |
65 |
集合竞价 |
| 09:20:09 |
21.57 |
72 |
72 |
集合竞价 |
| 09:20:54 |
21.57 |
72 |
72 |
集合竞价 |
| 09:21:21 |
21.57 |
72 |
72 |
集合竞价 |
| 09:21:30 |
21.57 |
72 |
72 |
集合竞价 |
| 09:21:48 |
21.57 |
73 |
73 |
集合竞价 |
| 09:21:57 |
21.57 |
93 |
93 |
集合竞价 |
| 09:22:24 |
21.57 |
93 |
93 |
集合竞价 |
| 09:22:51 |
21.57 |
95 |
95 |
集合竞价 |
| 09:23:00 |
21.57 |
95 |
95 |
集合竞价 |
| 09:23:09 |
21.57 |
95 |
95 |
集合竞价 |
| 09:23:36 |
21.56 |
109 |
109 |
集合竞价 |
| 09:23:45 |
21.56 |
135 |
135 |
集合竞价 |
| 09:23:54 |
21.56 |
135 |
135 |
集合竞价 |
| 09:24:03 |
21.48 |
162 |
162 |
集合竞价 |
| 09:24:12 |
21.46 |
162 |
162 |
集合竞价 |
| 09:24:21 |
21.46 |
176 |
176 |
集合竞价 |
| 09:24:30 |
21.46 |
191 |
191 |
集合竞价 |
| 09:24:39 |
21.46 |
193 |
193 |
集合竞价 |
| 09:24:48 |
21.45 |
193 |
193 |
集合竞价 |
| 09:24:57 |
21.39 |
233 |
233 |
集合竞价 |
| 09:25:00 |
21.3 |
299 |
532 |
卖出 |
| 09:30:00 |
21.3 |
6 |
538 |
卖出 |
| 09:30:03 |
21.19 |
320 |
858 |
卖出 |
| 09:30:06 |
21.2 |
161 |
1019 |
卖出 |
| 09:30:09 |
21.25 |
46 |
1065 |
买入 |
| 09:30:12 |
21.21 |
26 |
1091 |
卖出 |
| 09:30:15 |
21.25 |
5 |
1096 |
买入 |
| 09:30:18 |
21.27 |
151 |
1247 |
买入 |
| 09:30:21 |
21.3 |
174 |
1421 |
买入 |
| 09:30:24 |
21.35 |
16 |
1437 |
买入 |
| 09:30:27 |
21.4 |
89 |
1526 |
买入 |
| 09:30:30 |
21.37 |
160 |
1686 |
卖出 |
| 09:30:33 |
21.38 |
33 |
1719 |
买入 |
| 09:30:36 |
21.38 |
171 |
1890 |
卖出 |
| 09:30:39 |
21.38 |
93 |
1983 |
卖出 |
| 09:30:42 |
21.4 |
36 |
2019 |
卖出 |
| 09:30:45 |
21.43 |
95 |
2114 |
买入 |
| 09:30:48 |
21.43 |
46 |
2160 |
买入 |
| 09:30:51 |
21.45 |
88 |
2248 |
买入 |
| 09:30:54 |
21.41 |
168 |
2416 |
卖出 |
| 09:30:57 |
21.41 |
32 |
2448 |
买入 |
| 09:31:00 |
21.4 |
25 |
2473 |
卖出 |
| 09:31:03 |
21.4 |
51 |
2524 |
卖出 |
| 09:31:06 |
21.4 |
51 |
2575 |
买入 |
| 09:31:09 |
21.37 |
18 |
2593 |
卖出 |
| 09:31:12 |
21.38 |
33 |
2626 |
卖出 |
| 09:31:15 |
21.39 |
22 |
2648 |
买入 |
| 09:31:18 |
21.42 |
82 |
2730 |
卖出 |
| 09:31:21 |
21.45 |
62 |
2792 |
买入 |
| 09:31:24 |
21.51 |
11 |
2803 |
买入 |
| 09:31:27 |
21.53 |
10 |
2813 |
买入 |
| 09:31:30 |
21.5 |
39 |
2852 |
卖出 |
| 09:31:33 |
21.5 |
15 |
2867 |
买入 |
| 09:31:36 |
21.5 |
36 |
2903 |
买入 |
| 09:31:39 |
21.49 |
42 |
2945 |
卖出 |
| 09:31:42 |
21.45 |
16 |
2961 |
卖出 |
| 09:31:45 |
21.47 |
4 |
2965 |
买入 |
| 09:31:48 |
21.44 |
23 |
2988 |
卖出 |
| 09:31:51 |
21.48 |
255 |
3243 |
买入 |
| 09:31:54 |
21.46 |
1 |
3244 |
买入 |
| 09:31:57 |
21.45 |
54 |
3298 |
卖出 |
| 09:32:00 |
21.46 |
61 |
3359 |
买入 |
| 09:32:03 |
21.46 |
146 |
3505 |
卖出 |
| 09:32:06 |
21.46 |
24 |
3529 |
卖出 |
| 09:32:09 |
21.46 |
1 |
3530 |
买入 |
| 09:32:12 |
21.45 |
13 |
3543 |
买入 |
| 09:32:15 |
21.46 |
16 |
3559 |
买入 |
| 09:32:18 |
21.46 |
40 |
3599 |
卖出 |
| 09:32:21 |
21.46 |
35 |
3634 |
买入 |
| 09:32:24 |
21.46 |
8 |
3642 |
买入 |
| 09:32:27 |
21.46 |
36 |
3678 |
买入 |
| 09:32:30 |
21.45 |
22 |
3700 |
卖出 |
| 09:32:33 |
21.43 |
2 |
3702 |
卖出 |
| 09:32:36 |
21.46 |
4 |
3706 |
买入 |
| 09:32:39 |
21.46 |
17 |
3723 |
买入 |
| 09:32:42 |
21.45 |
12 |
3735 |
卖出 |
| 09:32:45 |
21.44 |
9 |
3744 |
卖出 |
| 09:32:48 |
21.45 |
1 |
3745 |
买入 |
| 09:32:51 |
21.45 |
9 |
3754 |
买入 |
| 09:32:54 |
21.45 |
31 |
3785 |
卖出 |
| 09:32:57 |
21.45 |
39 |
3824 |
卖出 |
| 09:33:00 |
21.44 |
11 |
3835 |
卖出 |
| 09:33:03 |
21.45 |
9 |
3844 |
买入 |
| 09:33:06 |
21.45 |
9 |
3853 |
卖出 |
| 09:33:09 |
21.4 |
124 |
3977 |
卖出 |
| 09:33:12 |
21.38 |
78 |
4055 |
卖出 |
| 09:33:15 |
21.38 |
22 |
4077 |
买入 |
| 09:33:18 |
21.38 |
16 |
4093 |
买入 |
| 09:33:21 |
21.38 |
88 |
4181 |
买入 |
| 09:33:24 |
21.38 |
9 |
4190 |
卖出 |
| 09:33:27 |
21.38 |
26 |
4216 |
卖出 |
| 09:33:30 |
21.37 |
145 |
4361 |
卖出 |
| 09:33:33 |
21.38 |
39 |
4400 |
买入 |
| 09:33:36 |
21.39 |
34 |
4434 |
卖出 |
| 09:33:39 |
21.39 |
8 |
4442 |
卖出 |
| 09:33:42 |
21.37 |
10 |
4452 |
卖出 |
| 09:33:45 |
21.35 |
56 |
4508 |
卖出 |
| 09:33:48 |
21.36 |
8 |
4516 |
买入 |
| 09:33:51 |
21.34 |
18 |
4534 |
卖出 |
| 09:33:54 |
21.33 |
6 |
4540 |
卖出 |
| 09:33:57 |
21.32 |
25 |
4565 |
卖出 |
| 09:34:00 |
21.33 |
15 |
4580 |
买入 |
| 09:34:03 |
21.32 |
37 |
4617 |
卖出 |
| 09:34:06 |
21.3 |
84 |
4701 |
卖出 |
| 09:34:09 |
21.26 |
48 |
4749 |
卖出 |
| 09:34:12 |
21.26 |
12 |
4761 |
买入 |
| 09:34:15 |
21.24 |
44 |
4805 |
卖出 |
| 09:34:18 |
21.25 |
19 |
4824 |
卖出 |
| 09:34:21 |
21.25 |
17 |
4841 |
买入 |
| 09:34:24 |
21.24 |
24 |
4865 |
卖出 |
| 09:34:27 |
21.25 |
26 |
4891 |
买入 |
| 09:34:30 |
21.24 |
15 |
4906 |
卖出 |
| 09:34:33 |
21.25 |
6 |
4912 |
买入 |
| 09:34:36 |
21.25 |
17 |
4929 |
卖出 |
| 09:34:39 |
21.25 |
6 |
4935 |
买入 |
| 09:34:42 |
21.23 |
63 |
4998 |
卖出 |
| 09:34:45 |
21.23 |
25 |
5023 |
买入 |
| 09:34:48 |
21.23 |
47 |
5070 |
买入 |
| 09:34:51 |
21.24 |
74 |
5144 |
买入 |
| 09:34:54 |
21.24 |
24 |
5168 |
买入 |
| 09:34:57 |
21.25 |
26 |
5194 |
买入 |
| 09:35:00 |
21.23 |
168 |
5362 |
卖出 |
| 09:35:03 |
21.23 |
69 |
5431 |
买入 |
| 09:35:06 |
21.2 |
108 |
5539 |
卖出 |
| 09:35:09 |
21.21 |
51 |
5590 |
买入 |
| 09:35:12 |
21.2 |
11 |
5601 |
卖出 |
| 09:35:15 |
21.2 |
19 |
5620 |
卖出 |
| 09:35:18 |
21.2 |
68 |
5688 |
卖出 |
| 09:35:21 |
21.2 |
31 |
5719 |
卖出 |
| 09:35:24 |
21.2 |
5 |
5724 |
买入 |
| 09:35:27 |
21.19 |
1 |
5725 |
卖出 |
| 09:35:30 |
21.2 |
5 |
5730 |
买入 |
| 09:35:33 |
21.22 |
134 |
5864 |
买入 |
| 09:35:36 |
21.21 |
32 |
5896 |
卖出 |
| 09:35:39 |
21.25 |
90 |
5986 |
买入 |
| 09:35:42 |
21.24 |
18 |
6004 |
卖出 |
| 09:35:45 |
21.25 |
22 |
6026 |
买入 |
| 09:35:48 |
21.25 |
7 |
6033 |
卖出 |
| 09:35:51 |
21.26 |
3 |
6036 |
买入 |
| 09:35:54 |
21.25 |
10 |
6046 |
卖出 |
| 09:35:57 |
21.25 |
8 |
6054 |
买入 |
| 09:36:00 |
21.25 |
94 |
6148 |
买入 |
| 09:36:03 |
21.24 |
17 |
6165 |
卖出 |
| 09:36:06 |
21.25 |
20 |
6185 |
卖出 |
| 09:36:09 |
21.26 |
13 |
6198 |
买入 |
| 09:36:12 |
21.24 |
30 |
6228 |
卖出 |
| 09:36:15 |
21.25 |
45 |
6273 |
买入 |
| 09:36:18 |
21.3 |
102 |
6375 |
买入 |
| 09:36:21 |
21.37 |
103 |
6478 |
买入 |
| 09:36:24 |
21.34 |
102 |
6580 |
卖出 |
| 09:36:27 |
21.34 |
46 |
6626 |
卖出 |
| 09:36:30 |
21.34 |
7 |
6633 |
卖出 |
| 09:36:33 |
21.34 |
74 |
6707 |
买入 |
| 09:36:36 |
21.33 |
50 |
6757 |
卖出 |
| 09:36:39 |
21.37 |
46 |
6803 |
买入 |
| 09:36:42 |
21.38 |
162 |
6965 |
买入 |
| 09:36:45 |
21.37 |
41 |
7006 |
卖出 |
| 09:36:48 |
21.37 |
15 |
7021 |
买入 |
| 09:36:51 |
21.37 |
26 |
7047 |
买入 |
| 09:36:54 |
21.37 |
4 |
7051 |
买入 |
| 09:36:57 |
21.39 |
36 |
7087 |
买入 |
| 09:37:00 |
21.39 |
8 |
7095 |
卖出 |
| 09:37:03 |
21.38 |
142 |
7237 |
卖出 |
| 09:37:06 |
21.37 |
182 |
7419 |
卖出 |
| 09:37:09 |
21.37 |
27 |
7446 |
买入 |
| 09:37:12 |
21.39 |
20 |
7466 |
买入 |
| 09:37:15 |
21.39 |
8 |
7474 |
买入 |
| 09:37:18 |
21.41 |
15 |
7489 |
买入 |
| 09:37:21 |
21.39 |
27 |
7516 |
卖出 |
| 09:37:24 |
21.42 |
3 |
7519 |
买入 |
| 09:37:27 |
21.41 |
13 |
7532 |
卖出 |
| 09:37:33 |
21.41 |
8 |
7540 |
买入 |
| 09:37:36 |
21.41 |
25 |
7565 |
买入 |
| 09:37:39 |
21.42 |
174 |
7739 |
买入 |
| 09:37:42 |
21.42 |
17 |
7756 |
买入 |
| 09:37:45 |
21.41 |
27 |
7783 |
卖出 |
| 09:37:48 |
21.41 |
21 |
7804 |
买入 |
| 09:37:51 |
21.41 |
12 |
7816 |
买入 |
| 09:37:54 |
21.4 |
169 |
7985 |
卖出 |
| 09:37:57 |
21.41 |
145 |
8130 |
买入 |
| 09:38:00 |
21.41 |
104 |
8234 |
买入 |
| 09:38:03 |
21.41 |
42 |
8276 |
买入 |
| 09:38:06 |
21.42 |
10 |
8286 |
买入 |
| 09:38:09 |
21.45 |
51 |
8337 |
买入 |
| 09:38:12 |
21.43 |
3 |
8340 |
卖出 |
| 09:38:15 |
21.43 |
16 |
8356 |
卖出 |
| 09:38:21 |
21.48 |
9 |
8365 |
买入 |
| 09:38:24 |
21.49 |
19 |
8384 |
买入 |
| 09:38:27 |
21.54 |
58 |
8442 |
买入 |
| 09:38:30 |
21.57 |
188 |
8630 |
买入 |
| 09:38:33 |
21.58 |
21 |
8651 |
买入 |
| 09:38:36 |
21.58 |
7 |
8658 |
买入 |
| 09:38:39 |
21.58 |
7 |
8665 |
买入 |
| 09:38:42 |
21.55 |
92 |
8757 |
卖出 |
| 09:38:45 |
21.58 |
97 |
8854 |
买入 |
| 09:38:48 |
21.55 |
59 |
8913 |
卖出 |
| 09:38:51 |
21.51 |
33 |
8946 |
卖出 |
| 09:38:54 |
21.51 |
3 |
8949 |
卖出 |
| 09:38:57 |
21.5 |
1 |
8950 |
卖出 |
| 09:39:00 |
21.48 |
48 |
8998 |
卖出 |
| 09:39:03 |
21.45 |
229 |
9227 |
卖出 |
| 09:39:06 |
21.48 |
208 |
9435 |
买入 |
| 09:39:12 |
21.5 |
12 |
9447 |
买入 |
| 09:39:15 |
21.5 |
22 |
9469 |
卖出 |
| 09:39:18 |
21.5 |
5 |
9474 |
卖出 |
| 09:39:21 |
21.49 |
17 |
9491 |
卖出 |
| 09:39:24 |
21.5 |
18 |
9509 |
买入 |
| 09:39:27 |
21.5 |
89 |
9598 |
买入 |
| 09:39:30 |
21.5 |
90 |
9688 |
卖出 |
| 09:39:33 |
21.49 |
18 |
9706 |
卖出 |
| 09:39:36 |
21.5 |
1 |
9707 |
买入 |
| 09:39:39 |
21.5 |
5 |
9712 |
买入 |
| 09:39:42 |
21.51 |
7 |
9719 |
买入 |
| 09:39:45 |
21.51 |
6 |
9725 |
卖出 |
| 09:39:48 |
21.51 |
12 |
9737 |
卖出 |
| 09:39:51 |
21.49 |
43 |
9780 |
卖出 |
| 09:39:54 |
21.47 |
3 |
9783 |
卖出 |
| 09:39:57 |
21.48 |
1 |
9784 |
卖出 |
| 09:40:00 |
21.48 |
7 |
9791 |
买入 |
| 09:40:06 |
21.5 |
37 |
9828 |
买入 |
| 09:40:09 |
21.52 |
2 |
9830 |
买入 |
| 09:40:12 |
21.53 |
19 |
9849 |
买入 |
| 09:40:15 |
21.52 |
79 |
9928 |
卖出 |
| 09:40:18 |
21.56 |
115 |
10043 |
买入 |
| 09:40:21 |
21.52 |
13 |
10056 |
卖出 |
| 09:40:24 |
21.53 |
33 |
10089 |
买入 |
| 09:40:27 |
21.53 |
36 |
10125 |
买入 |
| 09:40:30 |
21.53 |
12 |
10137 |
买入 |
| 09:40:33 |
21.55 |
3 |
10140 |
买入 |
| 09:40:36 |
21.59 |
192 |
10332 |
买入 |
| 09:40:39 |
21.65 |
193 |
10525 |
买入 |
| 09:40:42 |
21.73 |
222 |
10747 |
买入 |
| 09:40:45 |
21.68 |
62 |
10809 |
卖出 |
| 09:40:48 |
21.67 |
50 |
10859 |
卖出 |
| 09:40:51 |
21.67 |
39 |
10898 |
卖出 |
| 09:40:54 |
21.76 |
160 |
11058 |
买入 |
| 09:40:57 |
21.72 |
189 |
11247 |
卖出 |
| 09:41:00 |
21.71 |
193 |
11440 |
买入 |
| 09:41:03 |
21.72 |
55 |
11495 |
买入 |
| 09:41:06 |
21.71 |
105 |
11600 |
卖出 |
| 09:41:09 |
21.67 |
192 |
11792 |
卖出 |
| 09:41:12 |
21.69 |
49 |
11841 |
买入 |
| 09:41:15 |
21.69 |
31 |
11872 |
卖出 |
| 09:41:18 |
21.69 |
10 |
11882 |
卖出 |
| 09:41:21 |
21.67 |
198 |
12080 |
卖出 |
| 09:41:24 |
21.66 |
17 |
12097 |
卖出 |
| 09:41:27 |
21.66 |
39 |
12136 |
买入 |
| 09:41:30 |
21.69 |
16 |
12152 |
买入 |
| 09:41:33 |
21.68 |
17 |
12169 |
卖出 |
| 09:41:36 |
21.67 |
24 |
12193 |
卖出 |
| 09:41:39 |
21.68 |
77 |
12270 |
买入 |
| 09:41:42 |
21.69 |
129 |
12399 |
买入 |
| 09:41:45 |
21.7 |
8 |
12407 |
买入 |
| 09:41:48 |
21.69 |
112 |
12519 |
卖出 |
| 09:41:51 |
21.66 |
64 |
12583 |
卖出 |
| 09:41:54 |
21.67 |
43 |
12626 |
买入 |
| 09:41:57 |
21.65 |
25 |
12651 |
卖出 |
| 09:42:00 |
21.66 |
34 |
12685 |
卖出 |
| 09:42:03 |
21.66 |
5 |
12690 |
卖出 |
| 09:42:06 |
21.66 |
18 |
12708 |
卖出 |
| 09:42:09 |
21.66 |
152 |
12860 |
卖出 |
| 09:42:12 |
21.67 |
178 |
13038 |
卖出 |
| 09:42:15 |
21.67 |
36 |
13074 |
卖出 |
| 09:42:18 |
21.67 |
67 |
13141 |
买入 |
| 09:42:21 |
21.69 |
13 |
13154 |
买入 |
| 09:42:24 |
21.66 |
98 |
13252 |
卖出 |
| 09:42:27 |
21.66 |
38 |
13290 |
买入 |
| 09:42:30 |
21.69 |
32 |
13322 |
买入 |
| 09:42:33 |
21.67 |
4 |
13326 |
卖出 |
| 09:42:36 |
21.69 |
38 |
13364 |
买入 |
| 09:42:39 |
21.68 |
59 |
13423 |
卖出 |
| 09:42:45 |
21.68 |
220 |
13643 |
买入 |
| 09:42:48 |
21.69 |
45 |
13688 |
买入 |
| 09:42:51 |
21.7 |
137 |
13825 |
买入 |
| 09:42:54 |
21.75 |
418 |
14243 |
买入 |
| 09:42:57 |
21.75 |
81 |
14324 |
买入 |
| 09:43:00 |
21.75 |
44 |
14368 |
买入 |
| 09:43:03 |
21.77 |
17 |
14385 |
买入 |
| 09:43:06 |
21.76 |
95 |
14480 |
卖出 |
| 09:43:09 |
21.78 |
150 |
14630 |
买入 |
| 09:43:12 |
21.77 |
17 |
14647 |
卖出 |
| 09:43:15 |
21.77 |
62 |
14709 |
买入 |
| 09:43:18 |
21.75 |
94 |
14803 |
卖出 |
| 09:43:21 |
21.76 |
59 |
14862 |
买入 |
| 09:43:24 |
21.72 |
20 |
14882 |
卖出 |