西藏矿业[000762]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
42.19 |
1 |
1 |
集合竞价 |
| 09:15:09 |
40.53 |
393 |
393 |
集合竞价 |
| 09:15:18 |
40.53 |
395 |
395 |
集合竞价 |
| 09:15:36 |
40.53 |
422 |
422 |
集合竞价 |
| 09:15:45 |
40.53 |
427 |
427 |
集合竞价 |
| 09:15:54 |
40.53 |
434 |
434 |
集合竞价 |
| 09:16:03 |
40.53 |
435 |
435 |
集合竞价 |
| 09:16:12 |
40.53 |
465 |
465 |
集合竞价 |
| 09:16:21 |
40.53 |
478 |
478 |
集合竞价 |
| 09:16:30 |
40.53 |
523 |
523 |
集合竞价 |
| 09:16:39 |
40.53 |
555 |
555 |
集合竞价 |
| 09:16:48 |
40.53 |
577 |
577 |
集合竞价 |
| 09:16:57 |
40.53 |
599 |
599 |
集合竞价 |
| 09:17:06 |
40.53 |
616 |
616 |
集合竞价 |
| 09:17:15 |
40.53 |
684 |
684 |
集合竞价 |
| 09:17:24 |
40.53 |
706 |
706 |
集合竞价 |
| 09:17:33 |
40.53 |
721 |
721 |
集合竞价 |
| 09:17:42 |
40.53 |
730 |
730 |
集合竞价 |
| 09:17:51 |
40.53 |
730 |
730 |
集合竞价 |
| 09:18:00 |
40.53 |
741 |
741 |
集合竞价 |
| 09:18:09 |
40.53 |
779 |
779 |
集合竞价 |
| 09:18:18 |
40.53 |
783 |
783 |
集合竞价 |
| 09:18:27 |
40.53 |
811 |
811 |
集合竞价 |
| 09:18:36 |
40.6 |
432 |
432 |
集合竞价 |
| 09:18:45 |
40.6 |
422 |
422 |
集合竞价 |
| 09:18:54 |
41.16 |
161 |
161 |
集合竞价 |
| 09:19:12 |
41.58 |
74 |
74 |
集合竞价 |
| 09:19:21 |
41.63 |
74 |
74 |
集合竞价 |
| 09:19:39 |
41.73 |
74 |
74 |
集合竞价 |
| 09:19:57 |
41.63 |
74 |
74 |
集合竞价 |
| 09:20:00 |
42.1 |
68 |
68 |
集合竞价 |
| 09:20:09 |
42.1 |
70 |
70 |
集合竞价 |
| 09:20:18 |
42.1 |
70 |
70 |
集合竞价 |
| 09:20:27 |
42.1 |
70 |
70 |
集合竞价 |
| 09:20:36 |
42.1 |
75 |
75 |
集合竞价 |
| 09:20:54 |
42.1 |
75 |
75 |
集合竞价 |
| 09:21:03 |
42.1 |
75 |
75 |
集合竞价 |
| 09:21:21 |
42.1 |
76 |
76 |
集合竞价 |
| 09:21:30 |
42.1 |
81 |
81 |
集合竞价 |
| 09:21:39 |
42.1 |
121 |
121 |
集合竞价 |
| 09:21:48 |
42.1 |
124 |
124 |
集合竞价 |
| 09:21:57 |
42.1 |
125 |
125 |
集合竞价 |
| 09:22:06 |
42.1 |
175 |
175 |
集合竞价 |
| 09:22:15 |
42.1 |
181 |
181 |
集合竞价 |
| 09:22:24 |
42.1 |
182 |
182 |
集合竞价 |
| 09:22:33 |
42.1 |
192 |
192 |
集合竞价 |
| 09:22:42 |
42.1 |
192 |
192 |
集合竞价 |
| 09:22:51 |
42.1 |
192 |
192 |
集合竞价 |
| 09:23:00 |
42.1 |
192 |
192 |
集合竞价 |
| 09:23:09 |
42.09 |
202 |
202 |
集合竞价 |
| 09:23:18 |
42.09 |
204 |
204 |
集合竞价 |
| 09:23:27 |
42.09 |
204 |
204 |
集合竞价 |
| 09:23:36 |
42.05 |
210 |
210 |
集合竞价 |
| 09:23:45 |
42 |
213 |
213 |
集合竞价 |
| 09:23:54 |
41.88 |
219 |
219 |
集合竞价 |
| 09:24:03 |
41.88 |
221 |
221 |
集合竞价 |
| 09:24:12 |
41.79 |
224 |
224 |
集合竞价 |
| 09:24:21 |
41.58 |
253 |
253 |
集合竞价 |
| 09:24:30 |
41.58 |
321 |
321 |
集合竞价 |
| 09:24:39 |
41.58 |
374 |
374 |
集合竞价 |
| 09:24:48 |
41.58 |
393 |
393 |
集合竞价 |
| 09:24:57 |
41.58 |
501 |
501 |
集合竞价 |
| 09:25:00 |
41.87 |
834 |
1335 |
买入 |
| 09:30:00 |
41.63 |
36 |
1371 |
卖出 |
| 09:30:03 |
41.77 |
1347 |
2718 |
买入 |
| 09:30:06 |
41.77 |
262 |
2980 |
买入 |
| 09:30:09 |
41.66 |
116 |
3096 |
卖出 |
| 09:30:12 |
41.5 |
120 |
3216 |
卖出 |
| 09:30:15 |
41.66 |
82 |
3298 |
买入 |
| 09:30:18 |
41.67 |
145 |
3443 |
买入 |
| 09:30:21 |
41.7 |
235 |
3678 |
买入 |
| 09:30:24 |
41.78 |
302 |
3980 |
买入 |
| 09:30:27 |
41.76 |
904 |
4884 |
卖出 |
| 09:30:30 |
41.8 |
483 |
5367 |
买入 |
| 09:30:33 |
41.86 |
108 |
5475 |
买入 |
| 09:30:36 |
41.85 |
286 |
5761 |
卖出 |
| 09:30:39 |
41.88 |
292 |
6053 |
买入 |
| 09:30:42 |
41.83 |
184 |
6237 |
卖出 |
| 09:30:45 |
41.78 |
687 |
6924 |
卖出 |
| 09:30:48 |
41.78 |
97 |
7021 |
买入 |
| 09:30:51 |
41.76 |
52 |
7073 |
卖出 |
| 09:30:54 |
41.76 |
192 |
7265 |
卖出 |
| 09:30:57 |
41.66 |
121 |
7386 |
卖出 |
| 09:31:00 |
41.66 |
56 |
7442 |
卖出 |
| 09:31:03 |
41.66 |
63 |
7505 |
买入 |
| 09:31:06 |
41.7 |
216 |
7721 |
买入 |
| 09:31:09 |
41.75 |
299 |
8020 |
买入 |
| 09:31:12 |
41.79 |
108 |
8128 |
买入 |
| 09:31:15 |
41.93 |
141 |
8269 |
买入 |
| 09:31:18 |
41.99 |
462 |
8731 |
买入 |
| 09:31:21 |
41.99 |
185 |
8916 |
卖出 |
| 09:31:24 |
42.1 |
299 |
9215 |
买入 |
| 09:31:27 |
42 |
158 |
9373 |
卖出 |
| 09:31:30 |
42.09 |
125 |
9498 |
买入 |
| 09:31:33 |
42 |
196 |
9694 |
卖出 |
| 09:31:36 |
42 |
134 |
9828 |
卖出 |
| 09:31:39 |
41.85 |
217 |
10045 |
卖出 |
| 09:31:42 |
41.84 |
72 |
10117 |
卖出 |
| 09:31:45 |
41.91 |
100 |
10217 |
买入 |
| 09:31:48 |
41.89 |
78 |
10295 |
卖出 |
| 09:31:51 |
41.87 |
106 |
10401 |
卖出 |
| 09:31:54 |
41.81 |
124 |
10525 |
卖出 |
| 09:31:57 |
41.81 |
120 |
10645 |
卖出 |
| 09:32:00 |
41.81 |
46 |
10691 |
卖出 |
| 09:32:03 |
41.7 |
128 |
10819 |
卖出 |
| 09:32:06 |
41.71 |
12 |
10831 |
买入 |
| 09:32:09 |
41.66 |
79 |
10910 |
卖出 |
| 09:32:12 |
41.77 |
134 |
11044 |
买入 |
| 09:32:15 |
41.79 |
123 |
11167 |
买入 |
| 09:32:18 |
41.8 |
372 |
11539 |
买入 |
| 09:32:21 |
41.79 |
46 |
11585 |
卖出 |
| 09:32:24 |
41.7 |
282 |
11867 |
卖出 |
| 09:32:27 |
41.72 |
17 |
11884 |
买入 |
| 09:32:30 |
41.71 |
93 |
11977 |
卖出 |
| 09:32:33 |
41.8 |
32 |
12009 |
买入 |
| 09:32:36 |
41.81 |
85 |
12094 |
买入 |
| 09:32:39 |
41.81 |
63 |
12157 |
买入 |
| 09:32:42 |
41.79 |
89 |
12246 |
卖出 |
| 09:32:45 |
41.8 |
26 |
12272 |
买入 |
| 09:32:48 |
41.73 |
345 |
12617 |
卖出 |
| 09:32:51 |
41.61 |
261 |
12878 |
卖出 |
| 09:32:54 |
41.7 |
358 |
13236 |
买入 |
| 09:32:57 |
41.58 |
55 |
13291 |
卖出 |
| 09:33:00 |
41.58 |
18 |
13309 |
卖出 |
| 09:33:03 |
41.61 |
92 |
13401 |
买入 |
| 09:33:06 |
41.61 |
97 |
13498 |
卖出 |
| 09:33:09 |
41.56 |
83 |
13581 |
卖出 |
| 09:33:12 |
41.55 |
41 |
13622 |
卖出 |
| 09:33:15 |
41.56 |
69 |
13691 |
买入 |
| 09:33:18 |
41.55 |
95 |
13786 |
卖出 |
| 09:33:21 |
41.71 |
199 |
13985 |
买入 |
| 09:33:24 |
41.62 |
95 |
14080 |
卖出 |
| 09:33:27 |
41.67 |
30 |
14110 |
买入 |
| 09:33:30 |
41.7 |
5 |
14115 |
买入 |
| 09:33:33 |
41.63 |
140 |
14255 |
卖出 |
| 09:33:36 |
41.66 |
38 |
14293 |
买入 |
| 09:33:39 |
41.75 |
96 |
14389 |
买入 |
| 09:33:42 |
41.67 |
233 |
14622 |
卖出 |
| 09:33:45 |
41.77 |
37 |
14659 |
买入 |
| 09:33:48 |
41.7 |
15 |
14674 |
卖出 |
| 09:33:51 |
41.7 |
64 |
14738 |
卖出 |
| 09:33:54 |
41.74 |
10 |
14748 |
买入 |
| 09:33:57 |
41.77 |
119 |
14867 |
买入 |
| 09:34:00 |
41.8 |
146 |
15013 |
买入 |
| 09:34:03 |
41.8 |
85 |
15098 |
买入 |
| 09:34:06 |
41.79 |
107 |
15205 |
卖出 |
| 09:34:09 |
41.78 |
67 |
15272 |
卖出 |
| 09:34:12 |
41.77 |
64 |
15336 |
卖出 |
| 09:34:15 |
41.7 |
90 |
15426 |
卖出 |
| 09:34:18 |
41.72 |
37 |
15463 |
买入 |
| 09:34:21 |
41.68 |
48 |
15511 |
卖出 |
| 09:34:24 |
41.61 |
195 |
15706 |
卖出 |
| 09:34:27 |
41.58 |
33 |
15739 |
卖出 |
| 09:34:30 |
41.56 |
50 |
15789 |
卖出 |
| 09:34:33 |
41.55 |
196 |
15985 |
卖出 |
| 09:34:36 |
41.55 |
105 |
16090 |
卖出 |
| 09:34:39 |
41.54 |
176 |
16266 |
卖出 |
| 09:34:42 |
41.54 |
60 |
16326 |
卖出 |
| 09:34:45 |
41.53 |
61 |
16387 |
卖出 |
| 09:34:48 |
41.5 |
390 |
16777 |
卖出 |
| 09:34:51 |
41.5 |
109 |
16886 |
买入 |
| 09:34:54 |
41.65 |
481 |
17367 |
买入 |
| 09:34:57 |
41.57 |
185 |
17552 |
卖出 |
| 09:35:00 |
41.51 |
96 |
17648 |
卖出 |
| 09:35:03 |
41.46 |
90 |
17738 |
卖出 |
| 09:35:06 |
41.48 |
200 |
17938 |
买入 |
| 09:35:09 |
41.48 |
61 |
17999 |
买入 |
| 09:35:12 |
41.41 |
192 |
18191 |
卖出 |
| 09:35:15 |
41.5 |
109 |
18300 |
买入 |
| 09:35:18 |
41.5 |
419 |
18719 |
买入 |
| 09:35:21 |
41.5 |
209 |
18928 |
买入 |
| 09:35:24 |
41.5 |
20 |
18948 |
卖出 |
| 09:35:27 |
41.48 |
119 |
19067 |
卖出 |
| 09:35:30 |
41.48 |
193 |
19260 |
买入 |
| 09:35:33 |
41.55 |
143 |
19403 |
买入 |
| 09:35:36 |
41.62 |
181 |
19584 |
买入 |
| 09:35:39 |
41.65 |
160 |
19744 |
买入 |
| 09:35:42 |
41.62 |
36 |
19780 |
卖出 |
| 09:35:45 |
41.63 |
19 |
19799 |
买入 |
| 09:35:48 |
41.56 |
71 |
19870 |
卖出 |
| 09:35:51 |
41.61 |
51 |
19921 |
买入 |
| 09:35:54 |
41.6 |
2 |
19923 |
卖出 |
| 09:35:57 |
41.53 |
20 |
19943 |
卖出 |
| 09:36:00 |
41.52 |
38 |
19981 |
卖出 |
| 09:36:03 |
41.55 |
92 |
20073 |
买入 |
| 09:36:06 |
41.55 |
48 |
20121 |
买入 |
| 09:36:09 |
41.55 |
38 |
20159 |
买入 |
| 09:36:12 |
41.55 |
82 |
20241 |
买入 |
| 09:36:15 |
41.53 |
108 |
20349 |
卖出 |
| 09:36:18 |
41.66 |
351 |
20700 |
买入 |
| 09:36:21 |
41.7 |
185 |
20885 |
买入 |
| 09:36:24 |
41.7 |
51 |
20936 |
买入 |
| 09:36:27 |
41.63 |
81 |
21017 |
卖出 |
| 09:36:30 |
41.66 |
7 |
21024 |
买入 |
| 09:36:33 |
41.66 |
38 |
21062 |
卖出 |
| 09:36:36 |
41.78 |
157 |
21219 |
买入 |
| 09:36:39 |
41.7 |
44 |
21263 |
卖出 |
| 09:36:42 |
41.71 |
30 |
21293 |
买入 |
| 09:36:45 |
41.66 |
17 |
21310 |
卖出 |
| 09:36:48 |
41.7 |
20 |
21330 |
买入 |
| 09:36:51 |
41.66 |
58 |
21388 |
卖出 |
| 09:36:54 |
41.77 |
144 |
21532 |
买入 |
| 09:36:57 |
41.76 |
168 |
21700 |
卖出 |
| 09:37:00 |
41.76 |
26 |
21726 |
买入 |
| 09:37:03 |
41.68 |
179 |
21905 |
卖出 |
| 09:37:06 |
41.66 |
58 |
21963 |
卖出 |
| 09:37:09 |
41.66 |
62 |
22025 |
卖出 |
| 09:37:12 |
41.71 |
147 |
22172 |
买入 |
| 09:37:15 |
41.66 |
103 |
22275 |
卖出 |
| 09:37:18 |
41.69 |
39 |
22314 |
买入 |
| 09:37:21 |
41.67 |
68 |
22382 |
卖出 |
| 09:37:24 |
41.69 |
11 |
22393 |
买入 |
| 09:37:27 |
41.68 |
58 |
22451 |
卖出 |
| 09:37:30 |
41.69 |
21 |
22472 |
买入 |
| 09:37:33 |
41.69 |
30 |
22502 |
卖出 |
| 09:37:36 |
41.69 |
36 |
22538 |
买入 |
| 09:37:39 |
41.67 |
17 |
22555 |
卖出 |
| 09:37:42 |
41.68 |
16 |
22571 |
买入 |
| 09:37:45 |
41.68 |
17 |
22588 |
买入 |
| 09:37:48 |
41.78 |
587 |
23175 |
买入 |
| 09:37:51 |
41.92 |
249 |
23424 |
买入 |
| 09:37:54 |
41.89 |
137 |
23561 |
卖出 |
| 09:37:57 |
41.89 |
32 |
23593 |
卖出 |
| 09:38:00 |
41.77 |
95 |
23688 |
卖出 |
| 09:38:03 |
41.88 |
92 |
23780 |
买入 |
| 09:38:06 |
41.75 |
54 |
23834 |
卖出 |
| 09:38:09 |
41.72 |
35 |
23869 |
卖出 |
| 09:38:12 |
41.76 |
14 |
23883 |
买入 |
| 09:38:15 |
41.76 |
43 |
23926 |
卖出 |
| 09:38:18 |
41.84 |
21 |
23947 |
买入 |
| 09:38:21 |
41.85 |
8 |
23955 |
买入 |
| 09:38:24 |
41.77 |
38 |
23993 |
卖出 |
| 09:38:27 |
41.77 |
51 |
24044 |
卖出 |
| 09:38:30 |
41.78 |
9 |
24053 |
买入 |
| 09:38:33 |
41.77 |
18 |
24071 |
卖出 |
| 09:38:36 |
41.82 |
16 |
24087 |
买入 |
| 09:38:39 |
41.78 |
22 |
24109 |
卖出 |
| 09:38:42 |
41.78 |
183 |
24292 |
卖出 |
| 09:38:45 |
41.88 |
113 |
24405 |
买入 |
| 09:38:48 |
41.82 |
63 |
24468 |
卖出 |
| 09:38:51 |
41.81 |
39 |
24507 |
卖出 |
| 09:38:54 |
41.76 |
191 |
24698 |
卖出 |
| 09:38:57 |
41.69 |
202 |
24900 |
卖出 |
| 09:39:00 |
41.67 |
146 |
25046 |
卖出 |
| 09:39:03 |
41.66 |
63 |
25109 |
卖出 |
| 09:39:06 |
41.68 |
83 |
25192 |
买入 |
| 09:39:09 |
41.64 |
193 |
25385 |
卖出 |
| 09:39:12 |
41.64 |
25 |
25410 |
买入 |
| 09:39:15 |
41.65 |
119 |
25529 |
买入 |
| 09:39:18 |
41.66 |
17 |
25546 |
买入 |
| 09:39:21 |
41.65 |
71 |
25617 |
卖出 |
| 09:39:24 |
41.67 |
25 |
25642 |
买入 |
| 09:39:27 |
41.68 |
73 |
25715 |
卖出 |
| 09:39:30 |
41.67 |
13 |
25728 |
卖出 |
| 09:39:33 |
41.76 |
25 |
25753 |
买入 |
| 09:39:36 |
41.83 |
105 |
25858 |
买入 |
| 09:39:39 |
41.78 |
74 |
25932 |
卖出 |
| 09:39:42 |
41.81 |
5 |
25937 |
买入 |
| 09:39:45 |
41.76 |
10 |
25947 |
卖出 |
| 09:39:48 |
41.73 |
72 |
26019 |
卖出 |
| 09:39:51 |
41.83 |
132 |
26151 |
买入 |
| 09:39:54 |
41.73 |
15 |
26166 |
卖出 |
| 09:39:57 |
41.75 |
97 |
26263 |
买入 |
| 09:40:00 |
41.73 |
30 |
26293 |
卖出 |
| 09:40:03 |
41.73 |
25 |
26318 |
卖出 |
| 09:40:06 |
41.81 |
30 |
26348 |
买入 |
| 09:40:09 |
41.89 |
386 |
26734 |
买入 |
| 09:40:12 |
41.93 |
95 |
26829 |
买入 |
| 09:40:15 |
42 |
164 |
26993 |
买入 |
| 09:40:18 |
41.96 |
78 |
27071 |
卖出 |
| 09:40:21 |
41.96 |
69 |
27140 |
卖出 |
| 09:40:24 |
41.93 |
45 |
27185 |
卖出 |
| 09:40:27 |
41.95 |
27 |
27212 |
买入 |
| 09:40:30 |
41.92 |
19 |
27231 |
卖出 |
| 09:40:33 |
41.93 |
15 |
27246 |
买入 |
| 09:40:36 |
41.93 |
45 |
27291 |
买入 |
| 09:40:39 |
41.87 |
96 |
27387 |
卖出 |
| 09:40:42 |
41.86 |
142 |
27529 |
卖出 |
| 09:40:45 |
41.86 |
13 |
27542 |
卖出 |
| 09:40:48 |
41.82 |
27 |
27569 |
卖出 |
| 09:40:51 |
41.86 |
8 |
27577 |
买入 |
| 09:40:54 |
41.82 |
32 |
27609 |
卖出 |
| 09:40:57 |
41.86 |
335 |
27944 |
买入 |
| 09:41:00 |
41.82 |
62 |
28006 |
卖出 |
| 09:41:03 |
41.91 |
35 |
28041 |
买入 |
| 09:41:06 |
41.92 |
49 |
28090 |
买入 |
| 09:41:09 |
41.95 |
111 |
28201 |
买入 |
| 09:41:12 |
41.96 |
225 |
28426 |
买入 |
| 09:41:15 |
41.99 |
33 |
28459 |
买入 |
| 09:41:18 |
41.95 |
50 |
28509 |
卖出 |
| 09:41:21 |
41.9 |
208 |
28717 |
卖出 |
| 09:41:24 |
41.98 |
21 |
28738 |
买入 |
| 09:41:27 |
41.94 |
198 |
28936 |
卖出 |
| 09:41:30 |
41.99 |
11 |
28947 |
买入 |
| 09:41:33 |
41.91 |
173 |
29120 |
卖出 |
| 09:41:36 |
41.95 |
128 |
29248 |
买入 |
| 09:41:39 |
41.94 |
82 |
29330 |
买入 |
| 09:41:42 |
41.95 |
22 |
29352 |
买入 |
| 09:41:45 |
41.95 |
50 |
29402 |
卖出 |
| 09:41:48 |
41.95 |
58 |
29460 |
卖出 |