浙矿股份[300837]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
45.62 |
4 |
4 |
集合竞价 |
| 09:15:57 |
47.8 |
50 |
50 |
集合竞价 |
| 09:17:18 |
45.62 |
4 |
4 |
集合竞价 |
| 09:20:48 |
45.62 |
4 |
4 |
集合竞价 |
| 09:22:54 |
45.6 |
4 |
4 |
集合竞价 |
| 09:23:21 |
45.59 |
4 |
4 |
集合竞价 |
| 09:23:57 |
44.8 |
4 |
4 |
集合竞价 |
| 09:24:24 |
44.79 |
4 |
4 |
集合竞价 |
| 09:25:00 |
44.77 |
4 |
4 |
集合竞价 |
| 09:25:03 |
44.77 |
4 |
8 |
卖出 |
| 09:30:06 |
43.8 |
3 |
11 |
卖出 |
| 09:30:18 |
44 |
1 |
12 |
卖出 |
| 09:30:21 |
44.01 |
3 |
15 |
买入 |
| 09:31:06 |
44.05 |
2 |
17 |
卖出 |
| 09:31:09 |
44.04 |
2 |
19 |
卖出 |
| 09:32:00 |
44 |
25 |
44 |
卖出 |
| 09:32:03 |
44 |
9 |
53 |
卖出 |
| 09:32:09 |
44.07 |
3 |
56 |
买入 |
| 09:32:12 |
44.08 |
4 |
60 |
买入 |
| 09:33:06 |
44.12 |
3 |
63 |
买入 |
| 09:33:24 |
44.41 |
1 |
64 |
买入 |
| 09:33:30 |
44.46 |
1 |
65 |
买入 |
| 09:35:24 |
44.27 |
2 |
67 |
卖出 |
| 09:36:21 |
44.27 |
1 |
68 |
卖出 |
| 09:36:36 |
44.27 |
7 |
75 |
卖出 |
| 09:38:33 |
44.27 |
4 |
79 |
卖出 |
| 09:38:45 |
44.41 |
6 |
85 |
买入 |
| 09:39:33 |
44.41 |
4 |
89 |
买入 |
| 09:42:12 |
44 |
143 |
232 |
卖出 |
| 09:42:24 |
43.87 |
3 |
235 |
卖出 |
| 09:42:54 |
43.87 |
3 |
238 |
卖出 |
| 09:43:03 |
43.99 |
6 |
244 |
买入 |
| 09:43:18 |
43.88 |
1 |
245 |
卖出 |
| 09:43:21 |
43.88 |
3 |
248 |
卖出 |
| 09:43:54 |
44.06 |
1 |
249 |
买入 |
| 09:44:06 |
43.93 |
2 |
251 |
卖出 |
| 09:44:24 |
43.94 |
16 |
267 |
卖出 |
| 09:45:48 |
43.95 |
2 |
269 |
卖出 |
| 09:46:12 |
44.33 |
3 |
272 |
买入 |
| 09:46:15 |
43.97 |
1 |
273 |
卖出 |
| 09:47:12 |
44 |
58 |
331 |
卖出 |
| 09:47:54 |
44.21 |
6 |
337 |
买入 |
| 09:51:15 |
44.21 |
16 |
353 |
卖出 |
| 09:51:51 |
44.21 |
2 |
355 |
卖出 |
| 09:52:24 |
44.21 |
2 |
357 |
卖出 |
| 09:54:33 |
44.18 |
4 |
361 |
买入 |
| 09:55:12 |
44.18 |
2 |
363 |
卖出 |
| 09:55:51 |
44.18 |
10 |
373 |
买入 |
| 09:56:36 |
44.18 |
1 |
374 |
买入 |
| 09:56:39 |
44.01 |
1 |
375 |
卖出 |
| 09:56:42 |
44.18 |
10 |
385 |
买入 |
| 09:57:03 |
44.18 |
1 |
386 |
买入 |
| 09:57:12 |
44.2 |
2 |
388 |
买入 |
| 09:59:21 |
44.08 |
9 |
397 |
卖出 |
| 10:00:21 |
44.08 |
3 |
400 |
卖出 |
| 10:00:33 |
44.08 |
2 |
402 |
买入 |
| 10:00:57 |
44.08 |
2 |
404 |
买入 |
| 10:01:27 |
44.26 |
32 |
436 |
买入 |
| 10:04:06 |
44.4 |
1 |
437 |
买入 |
| 10:04:09 |
44.32 |
1 |
438 |
卖出 |
| 10:05:39 |
44.3 |
5 |
443 |
卖出 |
| 10:05:48 |
44.31 |
10 |
453 |
买入 |
| 10:05:54 |
44.3 |
6 |
459 |
卖出 |
| 10:12:24 |
44.3 |
4 |
463 |
卖出 |
| 10:13:36 |
44.3 |
1 |
464 |
卖出 |
| 10:14:42 |
44.3 |
1 |
465 |
卖出 |
| 10:14:54 |
44.3 |
20 |
485 |
卖出 |
| 10:16:00 |
44.3 |
20 |
505 |
卖出 |
| 10:16:12 |
44.3 |
11 |
516 |
卖出 |
| 10:17:24 |
44.3 |
7 |
523 |
卖出 |
| 10:17:27 |
44.3 |
10 |
533 |
卖出 |
| 10:18:42 |
44.37 |
5 |
538 |
买入 |
| 10:18:48 |
44.39 |
4 |
542 |
买入 |
| 10:19:42 |
44.46 |
21 |
563 |
买入 |
| 10:20:33 |
44.59 |
1 |
564 |
买入 |
| 10:20:36 |
44.59 |
24 |
588 |
卖出 |
| 10:20:48 |
44.47 |
1 |
589 |
卖出 |
| 10:20:51 |
44.58 |
10 |
599 |
买入 |
| 10:21:09 |
44.58 |
1 |
600 |
买入 |
| 10:21:12 |
44.58 |
1 |
601 |
买入 |
| 10:21:21 |
44.96 |
25 |
626 |
买入 |
| 10:21:30 |
44.95 |
1 |
627 |
买入 |
| 10:21:45 |
44.48 |
9 |
636 |
卖出 |
| 10:22:09 |
44.89 |
2 |
638 |
买入 |
| 10:23:39 |
44.77 |
3 |
641 |
买入 |
| 10:24:39 |
44.51 |
1 |
642 |
卖出 |
| 10:25:00 |
44.51 |
1 |
643 |
卖出 |
| 10:25:06 |
44.5 |
4 |
647 |
卖出 |
| 10:25:12 |
44.76 |
3 |
650 |
买入 |
| 10:25:39 |
44.76 |
1 |
651 |
买入 |
| 10:26:30 |
44.47 |
10 |
661 |
卖出 |
| 10:28:09 |
44.6 |
5 |
666 |
买入 |
| 10:28:39 |
44.6 |
1 |
667 |
买入 |
| 10:28:57 |
44.6 |
10 |
677 |
买入 |
| 10:29:12 |
44.6 |
1 |
678 |
买入 |
| 10:30:42 |
44.6 |
3 |
681 |
买入 |
| 10:30:48 |
44.4 |
10 |
691 |
卖出 |
| 10:31:00 |
44.4 |
5 |
696 |
卖出 |
| 10:31:09 |
44.4 |
5 |
701 |
卖出 |
| 10:31:15 |
44.39 |
1 |
702 |
卖出 |
| 10:31:48 |
44.38 |
1 |
703 |
卖出 |
| 10:32:21 |
44.4 |
2 |
705 |
买入 |
| 10:34:12 |
44.38 |
2 |
707 |
卖出 |
| 10:34:18 |
44.38 |
2 |
709 |
卖出 |
| 10:39:51 |
44.31 |
2 |
711 |
卖出 |
| 10:40:30 |
44.31 |
3 |
714 |
卖出 |
| 10:42:09 |
44.3 |
5 |
719 |
卖出 |
| 10:42:18 |
44.3 |
1 |
720 |
卖出 |
| 10:42:27 |
44.3 |
13 |
733 |
卖出 |
| 10:42:33 |
44.3 |
2 |
735 |
卖出 |
| 10:42:36 |
44.3 |
1 |
736 |
卖出 |
| 10:43:30 |
44.3 |
21 |
757 |
卖出 |
| 10:44:36 |
44.3 |
1 |
758 |
卖出 |
| 10:44:54 |
44.3 |
3 |
761 |
卖出 |
| 10:45:27 |
44.3 |
37 |
798 |
卖出 |
| 10:46:36 |
44.05 |
2 |
800 |
卖出 |
| 10:46:42 |
44.03 |
3 |
803 |
卖出 |
| 10:46:48 |
44.02 |
1 |
804 |
卖出 |
| 10:46:54 |
44.01 |
8 |
812 |
卖出 |
| 10:47:03 |
44 |
6 |
818 |
卖出 |
| 10:47:06 |
44 |
9 |
827 |
卖出 |
| 10:47:39 |
43.97 |
3 |
830 |
卖出 |
| 10:48:03 |
44.3 |
32 |
862 |
买入 |
| 10:48:12 |
44.3 |
20 |
882 |
卖出 |
| 10:48:54 |
44.3 |
4 |
886 |
卖出 |
| 10:49:06 |
44.3 |
2 |
888 |
卖出 |
| 10:49:18 |
44.3 |
42 |
930 |
卖出 |
| 10:49:51 |
44.29 |
1 |
931 |
买入 |
| 10:50:45 |
44.3 |
1 |
932 |
卖出 |
| 10:51:12 |
44.3 |
2 |
934 |
卖出 |
| 10:51:33 |
44.3 |
6 |
940 |
卖出 |
| 10:54:03 |
44.31 |
7 |
947 |
买入 |
| 10:54:51 |
44.3 |
5 |
952 |
卖出 |
| 10:56:45 |
44.3 |
9 |
961 |
卖出 |
| 10:56:54 |
44.3 |
76 |
1037 |
卖出 |
| 10:57:15 |
44.3 |
5 |
1042 |
卖出 |
| 10:57:18 |
44.55 |
2 |
1044 |
买入 |
| 10:57:33 |
44.3 |
1 |
1045 |
卖出 |
| 10:59:15 |
44.3 |
5 |
1050 |
卖出 |
| 10:59:21 |
44.3 |
1 |
1051 |
卖出 |
| 10:59:30 |
44.3 |
1 |
1052 |
卖出 |
| 11:02:33 |
44.3 |
1 |
1053 |
卖出 |
| 11:03:48 |
44.35 |
5 |
1058 |
买入 |
| 11:16:39 |
44.3 |
12 |
1070 |
卖出 |
| 11:16:54 |
44.3 |
2 |
1072 |
卖出 |
| 11:17:09 |
44.3 |
1 |
1073 |
卖出 |
| 11:17:24 |
44.3 |
4 |
1077 |
卖出 |
| 11:17:33 |
44.3 |
35 |
1112 |
卖出 |
| 11:17:36 |
44.3 |
6 |
1118 |
卖出 |
| 11:17:54 |
44.3 |
4 |
1122 |
卖出 |
| 11:18:09 |
44.3 |
1 |
1123 |
卖出 |
| 11:19:09 |
44.3 |
1 |
1124 |
卖出 |
| 11:19:30 |
44.3 |
5 |
1129 |
卖出 |
| 11:20:18 |
44.3 |
1 |
1130 |
卖出 |
| 11:21:27 |
44.3 |
13 |
1143 |
卖出 |
| 11:24:36 |
44.46 |
1 |
1144 |
买入 |
| 11:24:42 |
44.52 |
1 |
1145 |
买入 |
| 11:25:42 |
44.46 |
4 |
1149 |
卖出 |
| 11:28:39 |
44.52 |
2 |
1151 |
买入 |
| 11:29:57 |
44.3 |
2 |
1153 |
卖出 |
| 11:30:00 |
44.6 |
25 |
1178 |
买入 |
| 13:04:48 |
44.48 |
5 |
1183 |
买入 |
| 13:05:48 |
44.47 |
19 |
1202 |
买入 |
| 13:09:06 |
44.46 |
1 |
1203 |
买入 |
| 13:09:45 |
44.78 |
2 |
1205 |
买入 |
| 13:12:27 |
44.44 |
2 |
1207 |
卖出 |
| 13:12:45 |
44.77 |
2 |
1209 |
买入 |
| 13:21:06 |
44.74 |
1 |
1210 |
买入 |
| 13:23:12 |
44.52 |
4 |
1214 |
卖出 |
| 13:23:57 |
44.5 |
4 |
1218 |
卖出 |
| 13:25:30 |
44.5 |
21 |
1239 |
买入 |
| 13:26:00 |
44.42 |
3 |
1242 |
卖出 |
| 13:30:15 |
44.43 |
3 |
1245 |
卖出 |
| 13:31:12 |
44.43 |
4 |
1249 |
卖出 |
| 13:33:27 |
44.44 |
2 |
1251 |
卖出 |
| 13:34:27 |
44.41 |
5 |
1256 |
卖出 |
| 13:36:00 |
44.43 |
1 |
1257 |
卖出 |
| 13:43:12 |
44.43 |
25 |
1282 |
卖出 |
| 13:43:39 |
44.41 |
5 |
1287 |
卖出 |
| 13:43:45 |
44.41 |
4 |
1291 |
卖出 |
| 13:44:15 |
44.38 |
1 |
1292 |
卖出 |
| 13:44:18 |
44.43 |
10 |
1302 |
买入 |
| 13:45:18 |
44.43 |
3 |
1305 |
买入 |
| 13:45:27 |
44.43 |
14 |
1319 |
买入 |
| 13:55:39 |
44.39 |
1 |
1320 |
卖出 |
| 13:55:51 |
44.39 |
4 |
1324 |
卖出 |
| 13:56:24 |
44.38 |
5 |
1329 |
卖出 |
| 13:57:57 |
44.39 |
1 |
1330 |
卖出 |
| 13:58:00 |
44.39 |
3 |
1333 |
卖出 |
| 13:59:21 |
44.58 |
1 |
1334 |
买入 |
| 14:00:06 |
44.39 |
1 |
1335 |
卖出 |
| 14:04:15 |
44.59 |
2 |
1337 |
买入 |
| 14:04:51 |
44.39 |
2 |
1339 |
卖出 |
| 14:06:18 |
44.4 |
1 |
1340 |
卖出 |
| 14:07:51 |
44.4 |
2 |
1342 |
卖出 |
| 14:07:54 |
44.4 |
1 |
1343 |
买入 |
| 14:07:57 |
44.39 |
6 |
1349 |
卖出 |
| 14:08:42 |
44.39 |
1 |
1350 |
卖出 |
| 14:11:18 |
44.39 |
1 |
1351 |
卖出 |
| 14:11:27 |
44.4 |
2 |
1353 |
买入 |
| 14:13:18 |
44.39 |
1 |
1354 |
卖出 |
| 14:13:42 |
44.39 |
2 |
1356 |
卖出 |
| 14:13:45 |
44.39 |
3 |
1359 |
卖出 |
| 14:16:15 |
44.39 |
2 |
1361 |
卖出 |
| 14:18:12 |
44.39 |
1 |
1362 |
卖出 |
| 14:18:15 |
44.36 |
1 |
1363 |
卖出 |
| 14:21:21 |
44.34 |
1 |
1364 |
卖出 |
| 14:22:06 |
44.5 |
3 |
1367 |
买入 |
| 14:23:33 |
44.59 |
2 |
1369 |
买入 |
| 14:23:42 |
44.56 |
12 |
1381 |
买入 |
| 14:23:48 |
44.6 |
1 |
1382 |
买入 |
| 14:23:57 |
44.6 |
1 |
1383 |
买入 |
| 14:25:06 |
44.58 |
1 |
1384 |
买入 |
| 14:25:21 |
44.57 |
1 |
1385 |
买入 |
| 14:25:24 |
44.58 |
1 |
1386 |
买入 |
| 14:25:30 |
44.6 |
11 |
1397 |
买入 |
| 14:26:36 |
44.6 |
1 |
1398 |
卖出 |
| 14:27:39 |
44.6 |
25 |
1423 |
买入 |
| 14:29:21 |
44.6 |
3 |
1426 |
买入 |
| 14:31:51 |
44.73 |
4 |
1430 |
买入 |
| 14:32:09 |
44.74 |
1 |
1431 |
买入 |
| 14:35:33 |
44.58 |
1 |
1432 |
卖出 |
| 14:36:27 |
44.5 |
2 |
1434 |
卖出 |
| 14:36:33 |
44.69 |
2 |
1436 |
买入 |
| 14:36:36 |
44.5 |
1 |
1437 |
卖出 |
| 14:37:45 |
44.37 |
1 |
1438 |
卖出 |
| 14:40:21 |
44.37 |
2 |
1440 |
卖出 |
| 14:42:30 |
44.66 |
10 |
1450 |
买入 |
| 14:42:42 |
44.39 |
2 |
1452 |
卖出 |
| 14:45:09 |
44.4 |
8 |
1460 |
卖出 |
| 14:45:21 |
44.4 |
2 |
1462 |
卖出 |
| 14:45:27 |
44.4 |
2 |
1464 |
卖出 |
| 14:45:36 |
44.4 |
1 |
1465 |
卖出 |
| 14:45:42 |
44.38 |
2 |
1467 |
卖出 |
| 14:45:57 |
44.4 |
9 |
1476 |
买入 |
| 14:47:57 |
44.63 |
4 |
1480 |
买入 |
| 14:48:12 |
44.4 |
10 |
1490 |
卖出 |
| 14:50:06 |
44.42 |
1 |
1491 |
卖出 |
| 14:50:36 |
44.42 |
3 |
1494 |
卖出 |
| 14:50:45 |
44.42 |
5 |
1499 |
卖出 |
| 14:50:57 |
44.43 |
2 |
1501 |
买入 |
| 14:51:21 |
44.44 |
1 |
1502 |
卖出 |
| 14:52:21 |
44.44 |
2 |
1504 |
卖出 |
| 14:52:39 |
44.44 |
6 |
1510 |
卖出 |
| 14:52:57 |
44.43 |
3 |
1513 |
卖出 |
| 14:53:09 |
44.43 |
1 |
1514 |
卖出 |
| 14:53:21 |
44.4 |
12 |
1526 |
卖出 |
| 14:53:27 |
44.38 |
1 |
1527 |
卖出 |
| 14:53:33 |
44.4 |
4 |
1531 |
买入 |
| 14:53:48 |
44.38 |
2 |
1533 |
卖出 |
| 14:55:03 |
44.37 |
19 |
1552 |
卖出 |
| 14:55:06 |
44.42 |
2 |
1554 |
买入 |
| 14:56:48 |
44.44 |
8 |
1562 |
买入 |
| 15:00:03 |
44.42 |
10 |
1572 |
买入 |