厦门钨业[600549]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
19.91 |
5 |
5 |
集合竞价 |
| 09:15:06 |
19.91 |
13 |
13 |
集合竞价 |
| 09:15:09 |
19.91 |
13 |
13 |
集合竞价 |
| 09:15:15 |
19.91 |
16 |
16 |
集合竞价 |
| 09:16:15 |
19.91 |
16 |
16 |
集合竞价 |
| 09:16:21 |
19.91 |
16 |
16 |
集合竞价 |
| 09:16:24 |
19.9 |
21 |
21 |
集合竞价 |
| 09:16:57 |
19.9 |
21 |
21 |
集合竞价 |
| 09:17:12 |
20 |
376 |
376 |
集合竞价 |
| 09:17:27 |
20.29 |
376 |
376 |
集合竞价 |
| 09:17:30 |
20.29 |
376 |
376 |
集合竞价 |
| 09:17:36 |
20.29 |
376 |
376 |
集合竞价 |
| 09:17:45 |
20.29 |
376 |
376 |
集合竞价 |
| 09:18:09 |
20.29 |
377 |
377 |
集合竞价 |
| 09:18:12 |
20.29 |
377 |
377 |
集合竞价 |
| 09:18:15 |
20.29 |
377 |
377 |
集合竞价 |
| 09:18:18 |
20.29 |
377 |
377 |
集合竞价 |
| 09:18:21 |
20.29 |
377 |
377 |
集合竞价 |
| 09:18:27 |
20.29 |
377 |
377 |
集合竞价 |
| 09:19:03 |
20.29 |
377 |
377 |
集合竞价 |
| 09:19:06 |
20.29 |
377 |
377 |
集合竞价 |
| 09:19:09 |
20.15 |
187 |
187 |
集合竞价 |
| 09:19:21 |
20.15 |
187 |
187 |
集合竞价 |
| 09:19:24 |
20.15 |
193 |
193 |
集合竞价 |
| 09:19:30 |
20.15 |
193 |
193 |
集合竞价 |
| 09:19:36 |
20.15 |
193 |
193 |
集合竞价 |
| 09:19:39 |
20.15 |
193 |
193 |
集合竞价 |
| 09:19:42 |
19.91 |
24 |
24 |
集合竞价 |
| 09:20:00 |
19.91 |
24 |
24 |
集合竞价 |
| 09:20:03 |
19.91 |
35 |
35 |
集合竞价 |
| 09:20:09 |
19.91 |
35 |
35 |
集合竞价 |
| 09:20:15 |
19.91 |
37 |
37 |
集合竞价 |
| 09:20:21 |
19.91 |
37 |
37 |
集合竞价 |
| 09:20:27 |
19.91 |
37 |
37 |
集合竞价 |
| 09:20:54 |
19.9 |
75 |
75 |
集合竞价 |
| 09:21:39 |
19.9 |
85 |
85 |
集合竞价 |
| 09:21:42 |
19.9 |
87 |
87 |
集合竞价 |
| 09:22:00 |
19.66 |
172 |
172 |
集合竞价 |
| 09:22:03 |
19.65 |
197 |
197 |
集合竞价 |
| 09:22:06 |
19.65 |
201 |
201 |
集合竞价 |
| 09:22:15 |
19.65 |
201 |
201 |
集合竞价 |
| 09:22:36 |
19.65 |
206 |
206 |
集合竞价 |
| 09:22:42 |
19.65 |
206 |
206 |
集合竞价 |
| 09:22:51 |
19.65 |
206 |
206 |
集合竞价 |
| 09:23:00 |
19.65 |
211 |
211 |
集合竞价 |
| 09:23:03 |
19.65 |
213 |
213 |
集合竞价 |
| 09:23:06 |
19.65 |
213 |
213 |
集合竞价 |
| 09:23:09 |
19.65 |
237 |
237 |
集合竞价 |
| 09:23:12 |
19.65 |
241 |
241 |
集合竞价 |
| 09:23:21 |
19.65 |
241 |
241 |
集合竞价 |
| 09:23:30 |
19.65 |
241 |
241 |
集合竞价 |
| 09:23:33 |
19.65 |
242 |
242 |
集合竞价 |
| 09:23:39 |
19.65 |
242 |
242 |
集合竞价 |
| 09:23:54 |
19.66 |
242 |
242 |
集合竞价 |
| 09:24:00 |
19.66 |
242 |
242 |
集合竞价 |
| 09:24:03 |
19.66 |
242 |
242 |
集合竞价 |
| 09:24:06 |
19.67 |
242 |
242 |
集合竞价 |
| 09:24:18 |
19.68 |
243 |
243 |
集合竞价 |
| 09:24:21 |
19.68 |
253 |
253 |
集合竞价 |
| 09:24:24 |
19.65 |
365 |
365 |
集合竞价 |
| 09:24:27 |
19.65 |
382 |
382 |
集合竞价 |
| 09:24:30 |
19.65 |
385 |
385 |
集合竞价 |
| 09:24:33 |
19.65 |
442 |
442 |
集合竞价 |
| 09:24:36 |
19.65 |
446 |
446 |
集合竞价 |
| 09:24:42 |
19.65 |
446 |
446 |
集合竞价 |
| 09:24:45 |
19.65 |
480 |
480 |
集合竞价 |
| 09:24:48 |
19.65 |
483 |
483 |
集合竞价 |
| 09:24:51 |
19.65 |
485 |
485 |
集合竞价 |
| 09:24:54 |
19.66 |
485 |
485 |
集合竞价 |
| 09:24:57 |
19.67 |
485 |
485 |
集合竞价 |
| 09:25:00 |
19.79 |
518 |
518 |
集合竞价 |
| 09:25:06 |
19.79 |
518 |
1036 |
买入 |
| 09:30:00 |
19.76 |
38 |
1074 |
卖出 |
| 09:30:03 |
19.75 |
291 |
1365 |
卖出 |
| 09:30:06 |
19.76 |
644 |
2009 |
买入 |
| 09:30:09 |
19.74 |
174 |
2183 |
卖出 |
| 09:30:12 |
19.73 |
121 |
2304 |
买入 |
| 09:30:15 |
19.74 |
272 |
2576 |
买入 |
| 09:30:18 |
19.75 |
246 |
2822 |
买入 |
| 09:30:21 |
19.75 |
236 |
3058 |
买入 |
| 09:30:24 |
19.74 |
1543 |
4601 |
卖出 |
| 09:30:27 |
19.75 |
339 |
4940 |
买入 |
| 09:30:30 |
19.77 |
81 |
5021 |
买入 |
| 09:30:33 |
19.78 |
171 |
5192 |
买入 |
| 09:30:36 |
19.77 |
97 |
5289 |
卖出 |
| 09:30:39 |
19.8 |
10 |
5299 |
买入 |
| 09:30:42 |
19.76 |
113 |
5412 |
卖出 |
| 09:30:45 |
19.77 |
79 |
5491 |
买入 |
| 09:30:48 |
19.8 |
21 |
5512 |
买入 |
| 09:30:51 |
19.8 |
15 |
5527 |
买入 |
| 09:30:54 |
19.77 |
61 |
5588 |
卖出 |
| 09:30:57 |
19.77 |
72 |
5660 |
买入 |
| 09:31:00 |
19.83 |
13 |
5673 |
买入 |
| 09:31:03 |
19.83 |
104 |
5777 |
买入 |
| 09:31:06 |
19.82 |
48 |
5825 |
卖出 |
| 09:31:09 |
19.82 |
59 |
5884 |
买入 |
| 09:31:12 |
19.83 |
55 |
5939 |
买入 |
| 09:31:15 |
19.85 |
193 |
6132 |
买入 |
| 09:31:18 |
19.85 |
232 |
6364 |
买入 |
| 09:31:21 |
19.85 |
117 |
6481 |
买入 |
| 09:31:24 |
19.88 |
20 |
6501 |
买入 |
| 09:31:27 |
19.91 |
64 |
6565 |
买入 |
| 09:31:30 |
19.83 |
131 |
6696 |
卖出 |
| 09:31:33 |
19.9 |
74 |
6770 |
买入 |
| 09:31:36 |
19.87 |
5 |
6775 |
卖出 |
| 09:31:39 |
19.85 |
12 |
6787 |
卖出 |
| 09:31:42 |
19.82 |
83 |
6870 |
卖出 |
| 09:31:45 |
19.83 |
50 |
6920 |
买入 |
| 09:31:48 |
19.83 |
70 |
6990 |
买入 |
| 09:31:51 |
19.82 |
24 |
7014 |
卖出 |
| 09:31:54 |
19.84 |
26 |
7040 |
买入 |
| 09:31:57 |
19.83 |
8 |
7048 |
卖出 |
| 09:32:00 |
19.84 |
102 |
7150 |
买入 |
| 09:32:03 |
19.83 |
107 |
7257 |
卖出 |
| 09:32:06 |
19.84 |
34 |
7291 |
买入 |
| 09:32:09 |
19.84 |
4 |
7295 |
买入 |
| 09:32:12 |
19.84 |
35 |
7330 |
买入 |
| 09:32:15 |
19.84 |
65 |
7395 |
卖出 |
| 09:32:18 |
19.85 |
12 |
7407 |
买入 |
| 09:32:21 |
19.83 |
160 |
7567 |
卖出 |
| 09:32:24 |
19.85 |
77 |
7644 |
买入 |
| 09:32:27 |
19.84 |
4 |
7648 |
卖出 |
| 09:32:30 |
19.84 |
26 |
7674 |
卖出 |
| 09:32:33 |
19.82 |
23 |
7697 |
卖出 |
| 09:32:36 |
19.84 |
9 |
7706 |
买入 |
| 09:32:39 |
19.84 |
56 |
7762 |
买入 |
| 09:32:42 |
19.82 |
37 |
7799 |
卖出 |
| 09:32:45 |
19.82 |
105 |
7904 |
卖出 |
| 09:32:48 |
19.78 |
55 |
7959 |
卖出 |
| 09:32:51 |
19.78 |
18 |
7977 |
买入 |
| 09:32:54 |
19.78 |
103 |
8080 |
买入 |
| 09:32:57 |
19.81 |
3 |
8083 |
买入 |
| 09:33:00 |
19.78 |
77 |
8160 |
卖出 |
| 09:33:03 |
19.77 |
123 |
8283 |
卖出 |
| 09:33:06 |
19.76 |
27 |
8310 |
卖出 |
| 09:33:09 |
19.76 |
7 |
8317 |
买入 |
| 09:33:12 |
19.75 |
226 |
8543 |
卖出 |
| 09:33:15 |
19.74 |
20 |
8563 |
卖出 |
| 09:33:18 |
19.75 |
91 |
8654 |
买入 |
| 09:33:21 |
19.77 |
49 |
8703 |
买入 |
| 09:33:24 |
19.76 |
10 |
8713 |
卖出 |
| 09:33:27 |
19.76 |
45 |
8758 |
买入 |
| 09:33:30 |
19.76 |
102 |
8860 |
卖出 |
| 09:33:33 |
19.77 |
30 |
8890 |
买入 |
| 09:33:36 |
19.78 |
80 |
8970 |
买入 |
| 09:33:39 |
19.78 |
207 |
9177 |
买入 |
| 09:33:42 |
19.81 |
162 |
9339 |
买入 |
| 09:33:45 |
19.8 |
23 |
9362 |
卖出 |
| 09:33:48 |
19.77 |
48 |
9410 |
卖出 |
| 09:33:51 |
19.81 |
194 |
9604 |
买入 |
| 09:33:54 |
19.78 |
31 |
9635 |
买入 |
| 09:33:57 |
19.8 |
232 |
9867 |
买入 |
| 09:34:00 |
19.78 |
250 |
10117 |
卖出 |
| 09:34:03 |
19.79 |
74 |
10191 |
买入 |
| 09:34:06 |
19.8 |
146 |
10337 |
买入 |
| 09:34:09 |
19.77 |
85 |
10422 |
卖出 |
| 09:34:12 |
19.77 |
24 |
10446 |
买入 |
| 09:34:15 |
19.77 |
14 |
10460 |
卖出 |
| 09:34:18 |
19.8 |
21 |
10481 |
买入 |
| 09:34:21 |
19.8 |
8 |
10489 |
买入 |
| 09:34:24 |
19.78 |
25 |
10514 |
卖出 |
| 09:34:27 |
19.8 |
19 |
10533 |
买入 |
| 09:34:33 |
19.8 |
4 |
10537 |
买入 |
| 09:34:39 |
19.78 |
74 |
10611 |
卖出 |
| 09:34:42 |
19.78 |
48 |
10659 |
买入 |
| 09:34:45 |
19.79 |
35 |
10694 |
买入 |
| 09:34:48 |
19.79 |
98 |
10792 |
买入 |
| 09:34:51 |
19.8 |
53 |
10845 |
买入 |
| 09:34:54 |
19.79 |
19 |
10864 |
卖出 |
| 09:34:57 |
19.79 |
66 |
10930 |
卖出 |
| 09:35:00 |
19.77 |
15 |
10945 |
卖出 |
| 09:35:03 |
19.76 |
85 |
11030 |
卖出 |
| 09:35:06 |
19.75 |
35 |
11065 |
卖出 |
| 09:35:09 |
19.74 |
203 |
11268 |
卖出 |
| 09:35:12 |
19.73 |
179 |
11447 |
卖出 |
| 09:35:15 |
19.72 |
19 |
11466 |
卖出 |
| 09:35:18 |
19.73 |
43 |
11509 |
买入 |
| 09:35:21 |
19.75 |
27 |
11536 |
买入 |
| 09:35:24 |
19.75 |
36 |
11572 |
买入 |
| 09:35:27 |
19.75 |
221 |
11793 |
买入 |
| 09:35:30 |
19.75 |
26 |
11819 |
买入 |
| 09:35:33 |
19.74 |
245 |
12064 |
卖出 |
| 09:35:36 |
19.77 |
158 |
12222 |
买入 |
| 09:35:39 |
19.75 |
59 |
12281 |
卖出 |
| 09:35:42 |
19.73 |
91 |
12372 |
卖出 |
| 09:35:45 |
19.75 |
10 |
12382 |
买入 |
| 09:35:48 |
19.74 |
55 |
12437 |
卖出 |
| 09:35:51 |
19.75 |
40 |
12477 |
买入 |
| 09:35:54 |
19.74 |
29 |
12506 |
卖出 |
| 09:35:57 |
19.75 |
53 |
12559 |
买入 |
| 09:36:00 |
19.75 |
18 |
12577 |
卖出 |
| 09:36:03 |
19.78 |
8 |
12585 |
买入 |
| 09:36:06 |
19.79 |
8 |
12593 |
买入 |
| 09:36:09 |
19.77 |
67 |
12660 |
卖出 |
| 09:36:12 |
19.8 |
118 |
12778 |
买入 |
| 09:36:15 |
19.8 |
14 |
12792 |
买入 |
| 09:36:18 |
19.79 |
48 |
12840 |
卖出 |
| 09:36:21 |
19.79 |
66 |
12906 |
买入 |
| 09:36:24 |
19.79 |
14 |
12920 |
卖出 |
| 09:36:27 |
19.79 |
11 |
12931 |
买入 |
| 09:36:30 |
19.79 |
3 |
12934 |
买入 |
| 09:36:33 |
19.79 |
172 |
13106 |
买入 |
| 09:36:36 |
19.79 |
93 |
13199 |
买入 |
| 09:36:39 |
19.8 |
4 |
13203 |
买入 |
| 09:36:42 |
19.79 |
88 |
13291 |
卖出 |
| 09:36:45 |
19.8 |
110 |
13401 |
买入 |
| 09:36:48 |
19.79 |
24 |
13425 |
卖出 |
| 09:36:51 |
19.8 |
16 |
13441 |
买入 |
| 09:36:54 |
19.77 |
82 |
13523 |
卖出 |
| 09:36:57 |
19.78 |
10 |
13533 |
买入 |
| 09:37:03 |
19.77 |
59 |
13592 |
卖出 |
| 09:37:06 |
19.77 |
3 |
13595 |
卖出 |
| 09:37:09 |
19.79 |
12 |
13607 |
买入 |
| 09:37:15 |
19.77 |
53 |
13660 |
卖出 |
| 09:37:18 |
19.76 |
16 |
13676 |
卖出 |
| 09:37:21 |
19.76 |
49 |
13725 |
卖出 |
| 09:37:24 |
19.75 |
18 |
13743 |
卖出 |
| 09:37:27 |
19.75 |
52 |
13795 |
买入 |
| 09:37:30 |
19.76 |
3 |
13798 |
买入 |
| 09:37:33 |
19.76 |
19 |
13817 |
买入 |
| 09:37:36 |
19.75 |
13 |
13830 |
卖出 |
| 09:37:42 |
19.75 |
11 |
13841 |
卖出 |
| 09:37:45 |
19.73 |
18 |
13859 |
卖出 |
| 09:37:48 |
19.73 |
48 |
13907 |
卖出 |
| 09:37:51 |
19.75 |
29 |
13936 |
买入 |
| 09:37:54 |
19.74 |
108 |
14044 |
卖出 |
| 09:37:57 |
19.75 |
28 |
14072 |
买入 |
| 09:38:00 |
19.73 |
44 |
14116 |
卖出 |
| 09:38:03 |
19.75 |
103 |
14219 |
买入 |
| 09:38:06 |
19.74 |
27 |
14246 |
卖出 |
| 09:38:09 |
19.75 |
39 |
14285 |
买入 |
| 09:38:15 |
19.76 |
249 |
14534 |
买入 |
| 09:38:18 |
19.76 |
31 |
14565 |
买入 |
| 09:38:21 |
19.77 |
52 |
14617 |
买入 |
| 09:38:27 |
19.76 |
1 |
14618 |
买入 |
| 09:38:30 |
19.76 |
9 |
14627 |
买入 |
| 09:38:33 |
19.74 |
70 |
14697 |
卖出 |
| 09:38:36 |
19.75 |
10 |
14707 |
卖出 |
| 09:38:39 |
19.75 |
10 |
14717 |
买入 |
| 09:38:42 |
19.75 |
1 |
14718 |
买入 |
| 09:38:45 |
19.75 |
16 |
14734 |
买入 |
| 09:38:51 |
19.75 |
81 |
14815 |
买入 |
| 09:38:54 |
19.75 |
25 |
14840 |
卖出 |
| 09:38:57 |
19.75 |
17 |
14857 |
卖出 |
| 09:39:00 |
19.73 |
110 |
14967 |
卖出 |
| 09:39:03 |
19.72 |
86 |
15053 |
卖出 |
| 09:39:06 |
19.68 |
160 |
15213 |
卖出 |
| 09:39:09 |
19.66 |
89 |
15302 |
卖出 |
| 09:39:12 |
19.67 |
7 |
15309 |
买入 |
| 09:39:15 |
19.66 |
14 |
15323 |
卖出 |
| 09:39:18 |
19.65 |
40 |
15363 |
卖出 |
| 09:39:21 |
19.64 |
33 |
15396 |
卖出 |
| 09:39:24 |
19.63 |
3 |
15399 |
卖出 |
| 09:39:27 |
19.65 |
29 |
15428 |
买入 |
| 09:39:30 |
19.65 |
26 |
15454 |
买入 |
| 09:39:33 |
19.66 |
49 |
15503 |
买入 |
| 09:39:36 |
19.66 |
14 |
15517 |
卖出 |
| 09:39:39 |
19.74 |
63 |
15580 |
买入 |
| 09:39:42 |
19.66 |
63 |
15643 |
卖出 |
| 09:39:45 |
19.63 |
160 |
15803 |
卖出 |
| 09:39:48 |
19.66 |
2 |
15805 |
买入 |
| 09:39:51 |
19.66 |
1 |
15806 |
卖出 |
| 09:39:54 |
19.71 |
37 |
15843 |
买入 |
| 09:39:57 |
19.66 |
1 |
15844 |
卖出 |
| 09:40:00 |
19.67 |
6 |
15850 |
买入 |
| 09:40:03 |
19.68 |
6 |
15856 |
买入 |
| 09:40:06 |
19.69 |
7 |
15863 |
买入 |
| 09:40:09 |
19.67 |
5 |
15868 |
卖出 |
| 09:40:12 |
19.69 |
3 |
15871 |
买入 |
| 09:40:15 |
19.75 |
28 |
15899 |
买入 |
| 09:40:18 |
19.68 |
30 |
15929 |
卖出 |
| 09:40:21 |
19.66 |
160 |
16089 |
卖出 |
| 09:40:24 |
19.71 |
6 |
16095 |
卖出 |
| 09:40:27 |
19.71 |
100 |
16195 |
卖出 |
| 09:40:30 |
19.76 |
17 |
16212 |
买入 |
| 09:40:33 |
19.76 |
4 |
16216 |
买入 |
| 09:40:39 |
19.76 |
32 |
16248 |
买入 |
| 09:40:42 |
19.75 |
21 |
16269 |
卖出 |
| 09:40:45 |
19.75 |
6 |
16275 |
卖出 |
| 09:40:51 |
19.75 |
78 |
16353 |
买入 |
| 09:40:54 |
19.72 |
6 |
16359 |
卖出 |
| 09:40:57 |
19.75 |
26 |
16385 |
买入 |
| 09:41:00 |
19.7 |
161 |
16546 |
卖出 |
| 09:41:03 |
19.76 |
38 |
16584 |
买入 |
| 09:41:06 |
19.75 |
24 |
16608 |
卖出 |
| 09:41:09 |
19.72 |
42 |
16650 |
卖出 |
| 09:41:15 |
19.75 |
29 |
16679 |
买入 |
| 09:41:18 |
19.76 |
155 |
16834 |
买入 |
| 09:41:21 |
19.76 |
6 |
16840 |
买入 |
| 09:41:24 |
19.75 |
71 |
16911 |
卖出 |
| 09:41:27 |
19.74 |
25 |
16936 |
卖出 |
| 09:41:30 |
19.74 |
37 |
16973 |
卖出 |
| 09:41:33 |
19.74 |
20 |
16993 |
卖出 |
| 09:41:36 |
19.72 |
27 |
17020 |
卖出 |
| 09:41:39 |
19.73 |
4 |
17024 |
买入 |
| 09:41:42 |
19.73 |
16 |
17040 |
买入 |
| 09:41:45 |
19.72 |
5 |
17045 |
卖出 |
| 09:41:48 |
19.72 |
4 |
17049 |
卖出 |
| 09:41:51 |
19.72 |
7 |
17056 |
卖出 |
| 09:41:54 |
19.73 |
5 |
17061 |
买入 |