中钨高新[000657]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
9.76 |
21 |
21 |
集合竞价 |
| 09:16:03 |
9.76 |
41 |
41 |
集合竞价 |
| 09:16:39 |
9.76 |
41 |
41 |
集合竞价 |
| 09:16:48 |
9.76 |
41 |
41 |
集合竞价 |
| 09:16:57 |
9.76 |
41 |
41 |
集合竞价 |
| 09:17:42 |
9.81 |
21 |
21 |
集合竞价 |
| 09:20:18 |
9.84 |
31 |
31 |
集合竞价 |
| 09:20:27 |
9.84 |
32 |
32 |
集合竞价 |
| 09:20:45 |
9.84 |
53 |
53 |
集合竞价 |
| 09:21:21 |
9.9 |
135 |
135 |
集合竞价 |
| 09:21:30 |
9.9 |
135 |
135 |
集合竞价 |
| 09:21:57 |
9.85 |
150 |
150 |
集合竞价 |
| 09:22:06 |
9.86 |
171 |
171 |
集合竞价 |
| 09:22:33 |
9.86 |
181 |
181 |
集合竞价 |
| 09:22:42 |
9.86 |
181 |
181 |
集合竞价 |
| 09:23:00 |
9.85 |
181 |
181 |
集合竞价 |
| 09:23:18 |
9.85 |
181 |
181 |
集合竞价 |
| 09:23:27 |
9.85 |
181 |
181 |
集合竞价 |
| 09:24:03 |
9.84 |
181 |
181 |
集合竞价 |
| 09:24:12 |
9.81 |
196 |
196 |
集合竞价 |
| 09:24:21 |
9.8 |
211 |
211 |
集合竞价 |
| 09:24:39 |
9.8 |
233 |
233 |
集合竞价 |
| 09:24:57 |
9.81 |
262 |
262 |
集合竞价 |
| 09:25:00 |
9.8 |
294 |
556 |
买入 |
| 09:30:00 |
9.76 |
22 |
578 |
卖出 |
| 09:30:03 |
9.76 |
299 |
877 |
卖出 |
| 09:30:06 |
9.75 |
229 |
1106 |
卖出 |
| 09:30:09 |
9.72 |
52 |
1158 |
卖出 |
| 09:30:12 |
9.71 |
98 |
1256 |
卖出 |
| 09:30:15 |
9.71 |
6 |
1262 |
买入 |
| 09:30:18 |
9.72 |
133 |
1395 |
买入 |
| 09:30:21 |
9.71 |
73 |
1468 |
卖出 |
| 09:30:24 |
9.72 |
77 |
1545 |
买入 |
| 09:30:27 |
9.72 |
37 |
1582 |
卖出 |
| 09:30:30 |
9.72 |
203 |
1785 |
卖出 |
| 09:30:33 |
9.77 |
380 |
2165 |
买入 |
| 09:30:36 |
9.77 |
27 |
2192 |
卖出 |
| 09:30:39 |
9.78 |
556 |
2748 |
买入 |
| 09:30:42 |
9.78 |
75 |
2823 |
卖出 |
| 09:30:45 |
9.79 |
81 |
2904 |
买入 |
| 09:30:48 |
9.79 |
31 |
2935 |
买入 |
| 09:30:51 |
9.79 |
241 |
3176 |
卖出 |
| 09:30:54 |
9.81 |
131 |
3307 |
买入 |
| 09:30:57 |
9.81 |
57 |
3364 |
卖出 |
| 09:31:00 |
9.82 |
108 |
3472 |
买入 |
| 09:31:03 |
9.79 |
406 |
3878 |
卖出 |
| 09:31:06 |
9.81 |
54 |
3932 |
买入 |
| 09:31:09 |
9.83 |
183 |
4115 |
买入 |
| 09:31:12 |
9.83 |
36 |
4151 |
卖出 |
| 09:31:15 |
9.83 |
3 |
4154 |
卖出 |
| 09:31:18 |
9.81 |
63 |
4217 |
卖出 |
| 09:31:21 |
9.84 |
300 |
4517 |
买入 |
| 09:31:24 |
9.83 |
106 |
4623 |
卖出 |
| 09:31:27 |
9.85 |
362 |
4985 |
买入 |
| 09:31:30 |
9.89 |
204 |
5189 |
买入 |
| 09:31:33 |
9.89 |
232 |
5421 |
卖出 |
| 09:31:36 |
9.89 |
1 |
5422 |
卖出 |
| 09:31:39 |
9.87 |
1 |
5423 |
卖出 |
| 09:31:42 |
9.89 |
50 |
5473 |
买入 |
| 09:31:45 |
9.87 |
33 |
5506 |
卖出 |
| 09:31:48 |
9.86 |
35 |
5541 |
卖出 |
| 09:31:51 |
9.86 |
5 |
5546 |
卖出 |
| 09:31:54 |
9.86 |
147 |
5693 |
卖出 |
| 09:31:57 |
9.86 |
91 |
5784 |
买入 |
| 09:32:00 |
9.86 |
21 |
5805 |
买入 |
| 09:32:03 |
9.85 |
241 |
6046 |
卖出 |
| 09:32:06 |
9.85 |
10 |
6056 |
买入 |
| 09:32:09 |
9.85 |
100 |
6156 |
买入 |
| 09:32:12 |
9.86 |
37 |
6193 |
买入 |
| 09:32:15 |
9.86 |
30 |
6223 |
买入 |
| 09:32:18 |
9.86 |
19 |
6242 |
卖出 |
| 09:32:21 |
9.87 |
2 |
6244 |
买入 |
| 09:32:24 |
9.86 |
19 |
6263 |
卖出 |
| 09:32:27 |
9.85 |
24 |
6287 |
卖出 |
| 09:32:30 |
9.85 |
106 |
6393 |
卖出 |
| 09:32:33 |
9.83 |
211 |
6604 |
卖出 |
| 09:32:36 |
9.86 |
24 |
6628 |
卖出 |
| 09:32:39 |
9.84 |
30 |
6658 |
卖出 |
| 09:32:42 |
9.83 |
6 |
6664 |
卖出 |
| 09:32:48 |
9.82 |
10 |
6674 |
卖出 |
| 09:32:51 |
9.85 |
107 |
6781 |
买入 |
| 09:32:57 |
9.84 |
10 |
6791 |
买入 |
| 09:33:00 |
9.84 |
2 |
6793 |
买入 |
| 09:33:03 |
9.82 |
217 |
7010 |
卖出 |
| 09:33:06 |
9.83 |
2 |
7012 |
买入 |
| 09:33:09 |
9.83 |
52 |
7064 |
买入 |
| 09:33:12 |
9.84 |
8 |
7072 |
买入 |
| 09:33:15 |
9.84 |
2 |
7074 |
买入 |
| 09:33:18 |
9.83 |
29 |
7103 |
卖出 |
| 09:33:21 |
9.83 |
12 |
7115 |
卖出 |
| 09:33:24 |
9.83 |
21 |
7136 |
买入 |
| 09:33:27 |
9.83 |
17 |
7153 |
买入 |
| 09:33:30 |
9.82 |
7 |
7160 |
卖出 |
| 09:33:33 |
9.81 |
215 |
7375 |
卖出 |
| 09:33:36 |
9.8 |
5 |
7380 |
卖出 |
| 09:33:39 |
9.81 |
18 |
7398 |
买入 |
| 09:33:42 |
9.8 |
38 |
7436 |
卖出 |
| 09:33:48 |
9.8 |
4 |
7440 |
买入 |
| 09:33:51 |
9.8 |
19 |
7459 |
买入 |
| 09:33:54 |
9.78 |
14 |
7473 |
卖出 |
| 09:33:57 |
9.78 |
1 |
7474 |
卖出 |
| 09:34:00 |
9.78 |
13 |
7487 |
卖出 |
| 09:34:03 |
9.78 |
295 |
7782 |
买入 |
| 09:34:06 |
9.78 |
132 |
7914 |
卖出 |
| 09:34:09 |
9.8 |
92 |
8006 |
买入 |
| 09:34:12 |
9.8 |
32 |
8038 |
买入 |
| 09:34:15 |
9.81 |
69 |
8107 |
买入 |
| 09:34:18 |
9.81 |
72 |
8179 |
卖出 |
| 09:34:21 |
9.82 |
56 |
8235 |
买入 |
| 09:34:24 |
9.82 |
101 |
8336 |
买入 |
| 09:34:27 |
9.81 |
63 |
8399 |
卖出 |
| 09:34:30 |
9.81 |
16 |
8415 |
卖出 |
| 09:34:33 |
9.82 |
223 |
8638 |
买入 |
| 09:34:36 |
9.8 |
22 |
8660 |
卖出 |
| 09:34:39 |
9.8 |
67 |
8727 |
卖出 |
| 09:34:42 |
9.79 |
2 |
8729 |
卖出 |
| 09:34:45 |
9.78 |
89 |
8818 |
卖出 |
| 09:34:48 |
9.81 |
135 |
8953 |
买入 |
| 09:34:51 |
9.81 |
88 |
9041 |
卖出 |
| 09:34:54 |
9.82 |
8 |
9049 |
买入 |
| 09:34:57 |
9.82 |
67 |
9116 |
买入 |
| 09:35:00 |
9.83 |
38 |
9154 |
买入 |
| 09:35:03 |
9.81 |
222 |
9376 |
卖出 |
| 09:35:06 |
9.81 |
3 |
9379 |
卖出 |
| 09:35:09 |
9.81 |
22 |
9401 |
卖出 |
| 09:35:12 |
9.83 |
108 |
9509 |
买入 |
| 09:35:15 |
9.82 |
4 |
9513 |
卖出 |
| 09:35:18 |
9.82 |
77 |
9590 |
卖出 |
| 09:35:21 |
9.83 |
17 |
9607 |
买入 |
| 09:35:24 |
9.83 |
2 |
9609 |
买入 |
| 09:35:27 |
9.82 |
249 |
9858 |
卖出 |
| 09:35:30 |
9.82 |
128 |
9986 |
买入 |
| 09:35:33 |
9.83 |
305 |
10291 |
买入 |
| 09:35:36 |
9.82 |
60 |
10351 |
卖出 |
| 09:35:39 |
9.8 |
26 |
10377 |
卖出 |
| 09:35:42 |
9.8 |
251 |
10628 |
卖出 |
| 09:35:45 |
9.78 |
10 |
10638 |
卖出 |
| 09:35:48 |
9.78 |
16 |
10654 |
卖出 |
| 09:35:51 |
9.78 |
40 |
10694 |
卖出 |
| 09:35:54 |
9.78 |
3 |
10697 |
卖出 |
| 09:35:57 |
9.79 |
25 |
10722 |
买入 |
| 09:36:00 |
9.79 |
21 |
10743 |
买入 |
| 09:36:03 |
9.77 |
227 |
10970 |
卖出 |
| 09:36:06 |
9.78 |
44 |
11014 |
买入 |
| 09:36:09 |
9.77 |
30 |
11044 |
卖出 |
| 09:36:12 |
9.79 |
150 |
11194 |
买入 |
| 09:36:15 |
9.79 |
16 |
11210 |
卖出 |
| 09:36:18 |
9.79 |
28 |
11238 |
买入 |
| 09:36:21 |
9.8 |
41 |
11279 |
买入 |
| 09:36:24 |
9.8 |
17 |
11296 |
买入 |
| 09:36:27 |
9.8 |
11 |
11307 |
买入 |
| 09:36:30 |
9.8 |
22 |
11329 |
买入 |
| 09:36:33 |
9.79 |
216 |
11545 |
卖出 |
| 09:36:36 |
9.79 |
14 |
11559 |
买入 |
| 09:36:39 |
9.79 |
54 |
11613 |
买入 |
| 09:36:42 |
9.74 |
20 |
11633 |
卖出 |
| 09:36:45 |
9.77 |
8 |
11641 |
买入 |
| 09:36:48 |
9.77 |
1 |
11642 |
买入 |
| 09:36:54 |
9.79 |
16 |
11658 |
买入 |
| 09:36:57 |
9.77 |
29 |
11687 |
卖出 |
| 09:37:00 |
9.77 |
68 |
11755 |
卖出 |
| 09:37:03 |
9.76 |
233 |
11988 |
卖出 |
| 09:37:06 |
9.78 |
65 |
12053 |
买入 |
| 09:37:09 |
9.78 |
40 |
12093 |
买入 |
| 09:37:12 |
9.75 |
33 |
12126 |
卖出 |
| 09:37:15 |
9.75 |
20 |
12146 |
卖出 |
| 09:37:21 |
9.75 |
1 |
12147 |
卖出 |
| 09:37:24 |
9.77 |
22 |
12169 |
买入 |
| 09:37:27 |
9.77 |
67 |
12236 |
买入 |
| 09:37:30 |
9.77 |
168 |
12404 |
买入 |
| 09:37:33 |
9.72 |
251 |
12655 |
卖出 |
| 09:37:39 |
9.72 |
27 |
12682 |
卖出 |
| 09:37:42 |
9.74 |
101 |
12783 |
买入 |
| 09:37:45 |
9.75 |
4 |
12787 |
买入 |
| 09:37:48 |
9.74 |
32 |
12819 |
卖出 |
| 09:37:51 |
9.72 |
25 |
12844 |
卖出 |
| 09:37:54 |
9.72 |
16 |
12860 |
卖出 |
| 09:37:57 |
9.74 |
143 |
13003 |
买入 |
| 09:38:00 |
9.74 |
79 |
13082 |
买入 |
| 09:38:03 |
9.72 |
229 |
13311 |
卖出 |
| 09:38:06 |
9.75 |
157 |
13468 |
买入 |
| 09:38:09 |
9.76 |
13 |
13481 |
买入 |
| 09:38:12 |
9.76 |
92 |
13573 |
买入 |
| 09:38:15 |
9.75 |
56 |
13629 |
卖出 |
| 09:38:18 |
9.75 |
77 |
13706 |
买入 |
| 09:38:21 |
9.73 |
32 |
13738 |
卖出 |
| 09:38:24 |
9.72 |
35 |
13773 |
卖出 |
| 09:38:27 |
9.73 |
67 |
13840 |
卖出 |
| 09:38:30 |
9.72 |
83 |
13923 |
卖出 |
| 09:38:33 |
9.72 |
252 |
14175 |
卖出 |
| 09:38:36 |
9.73 |
53 |
14228 |
买入 |
| 09:38:39 |
9.72 |
111 |
14339 |
卖出 |
| 09:38:42 |
9.72 |
53 |
14392 |
卖出 |
| 09:38:45 |
9.72 |
69 |
14461 |
卖出 |
| 09:38:48 |
9.74 |
12 |
14473 |
买入 |
| 09:38:51 |
9.74 |
82 |
14555 |
卖出 |
| 09:38:54 |
9.71 |
23 |
14578 |
卖出 |
| 09:38:57 |
9.72 |
25 |
14603 |
买入 |
| 09:39:00 |
9.71 |
25 |
14628 |
卖出 |
| 09:39:03 |
9.72 |
312 |
14940 |
买入 |
| 09:39:06 |
9.73 |
112 |
15052 |
买入 |
| 09:39:09 |
9.72 |
146 |
15198 |
卖出 |
| 09:39:12 |
9.72 |
15 |
15213 |
卖出 |
| 09:39:15 |
9.72 |
49 |
15262 |
卖出 |
| 09:39:18 |
9.73 |
13 |
15275 |
买入 |
| 09:39:21 |
9.73 |
5 |
15280 |
卖出 |
| 09:39:24 |
9.73 |
84 |
15364 |
卖出 |
| 09:39:27 |
9.75 |
151 |
15515 |
买入 |
| 09:39:30 |
9.75 |
26 |
15541 |
卖出 |
| 09:39:33 |
9.73 |
218 |
15759 |
卖出 |
| 09:39:36 |
9.74 |
67 |
15826 |
买入 |
| 09:39:39 |
9.74 |
21 |
15847 |
卖出 |
| 09:39:45 |
9.73 |
32 |
15879 |
卖出 |
| 09:39:51 |
9.74 |
58 |
15937 |
卖出 |
| 09:39:54 |
9.72 |
56 |
15993 |
卖出 |
| 09:39:57 |
9.74 |
7 |
16000 |
买入 |
| 09:40:00 |
9.73 |
21 |
16021 |
卖出 |
| 09:40:03 |
9.72 |
250 |
16271 |
卖出 |
| 09:40:06 |
9.73 |
1 |
16272 |
买入 |
| 09:40:09 |
9.72 |
15 |
16287 |
卖出 |
| 09:40:12 |
9.73 |
18 |
16305 |
买入 |
| 09:40:15 |
9.73 |
1 |
16306 |
买入 |
| 09:40:18 |
9.72 |
57 |
16363 |
卖出 |
| 09:40:21 |
9.72 |
38 |
16401 |
卖出 |
| 09:40:24 |
9.73 |
24 |
16425 |
买入 |
| 09:40:27 |
9.73 |
9 |
16434 |
买入 |
| 09:40:30 |
9.73 |
135 |
16569 |
买入 |
| 09:40:33 |
9.71 |
462 |
17031 |
卖出 |
| 09:40:36 |
9.72 |
279 |
17310 |
买入 |
| 09:40:39 |
9.71 |
274 |
17584 |
卖出 |
| 09:40:42 |
9.7 |
32 |
17616 |
卖出 |
| 09:40:45 |
9.7 |
23 |
17639 |
卖出 |
| 09:40:48 |
9.71 |
140 |
17779 |
买入 |
| 09:40:51 |
9.7 |
11 |
17790 |
卖出 |
| 09:40:54 |
9.71 |
40 |
17830 |
买入 |
| 09:40:57 |
9.72 |
37 |
17867 |
买入 |
| 09:41:00 |
9.7 |
11 |
17878 |
卖出 |
| 09:41:03 |
9.7 |
213 |
18091 |
卖出 |
| 09:41:06 |
9.71 |
72 |
18163 |
买入 |
| 09:41:09 |
9.68 |
113 |
18276 |
卖出 |
| 09:41:12 |
9.7 |
89 |
18365 |
买入 |
| 09:41:15 |
9.66 |
78 |
18443 |
卖出 |
| 09:41:18 |
9.68 |
34 |
18477 |
买入 |
| 09:41:21 |
9.69 |
139 |
18616 |
买入 |
| 09:41:24 |
9.7 |
41 |
18657 |
买入 |
| 09:41:27 |
9.7 |
189 |
18846 |
买入 |
| 09:41:30 |
9.7 |
142 |
18988 |
卖出 |
| 09:41:33 |
9.7 |
230 |
19218 |
买入 |
| 09:41:36 |
9.68 |
65 |
19283 |
卖出 |
| 09:41:39 |
9.68 |
2 |
19285 |
卖出 |
| 09:41:42 |
9.7 |
1 |
19286 |
买入 |
| 09:41:45 |
9.68 |
1 |
19287 |
卖出 |
| 09:41:48 |
9.68 |
221 |
19508 |
买入 |
| 09:41:51 |
9.64 |
264 |
19772 |
卖出 |
| 09:41:54 |
9.68 |
53 |
19825 |
买入 |
| 09:41:57 |
9.64 |
39 |
19864 |
卖出 |
| 09:42:00 |
9.65 |
59 |
19923 |
卖出 |
| 09:42:03 |
9.65 |
227 |
20150 |
卖出 |
| 09:42:06 |
9.68 |
72 |
20222 |
买入 |
| 09:42:09 |
9.69 |
37 |
20259 |
买入 |
| 09:42:12 |
9.69 |
14 |
20273 |
买入 |
| 09:42:15 |
9.68 |
37 |
20310 |
卖出 |
| 09:42:18 |
9.69 |
217 |
20527 |
买入 |
| 09:42:24 |
9.7 |
3 |
20530 |
买入 |
| 09:42:27 |
9.7 |
20 |
20550 |
买入 |
| 09:42:30 |
9.7 |
104 |
20654 |
买入 |
| 09:42:33 |
9.7 |
227 |
20881 |
买入 |
| 09:42:36 |
9.7 |
8 |
20889 |
买入 |
| 09:42:39 |
9.69 |
1 |
20890 |
卖出 |
| 09:42:42 |
9.7 |
22 |
20912 |
买入 |
| 09:42:48 |
9.7 |
5 |
20917 |
买入 |
| 09:42:51 |
9.7 |
32 |
20949 |
买入 |
| 09:42:54 |
9.69 |
4 |
20953 |
卖出 |
| 09:42:57 |
9.69 |
12 |
20965 |
买入 |
| 09:43:00 |
9.69 |
7 |
20972 |
卖出 |
| 09:43:03 |
9.68 |
225 |
21197 |
卖出 |
| 09:43:09 |
9.68 |
234 |
21431 |
买入 |
| 09:43:12 |
9.68 |
11 |
21442 |
买入 |
| 09:43:21 |
9.68 |
4 |
21446 |
买入 |
| 09:43:27 |
9.68 |
2 |
21448 |
买入 |
| 09:43:30 |
9.68 |
149 |
21597 |
买入 |
| 09:43:33 |
9.68 |
266 |
21863 |
买入 |
| 09:43:36 |
9.69 |
1 |
21864 |
买入 |
| 09:43:39 |
9.68 |
6 |
21870 |
卖出 |
| 09:43:45 |
9.67 |
9 |
21879 |
卖出 |
| 09:43:48 |
9.67 |
28 |
21907 |
买入 |
| 09:43:51 |
9.67 |
5 |
21912 |
买入 |
| 09:43:54 |
9.65 |
14 |
21926 |
卖出 |
| 09:43:57 |
9.67 |
10 |
21936 |
买入 |
| 09:44:00 |
9.67 |
2 |
21938 |
买入 |
| 09:44:03 |
9.62 |
211 |
22149 |
卖出 |
| 09:44:06 |
9.67 |
45 |
22194 |
买入 |
| 09:44:09 |
9.68 |
172 |
22366 |
买入 |
| 09:44:15 |
9.69 |
21 |
22387 |
卖出 |
| 09:44:18 |
9.7 |
42 |
22429 |
买入 |
| 09:44:21 |
9.7 |
23 |
22452 |
买入 |
| 09:44:27 |
9.7 |
13 |
22465 |
买入 |
| 09:44:30 |
9.7 |
14 |
22479 |
卖出 |
| 09:44:33 |
9.71 |
250 |
22729 |
买入 |
| 09:44:36 |
9.72 |
18 |
22747 |
买入 |