上峰水泥[000672]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
20.33 |
8 |
8 |
集合竞价 |
| 09:15:09 |
20.61 |
93 |
93 |
集合竞价 |
| 09:15:27 |
20.49 |
318 |
318 |
集合竞价 |
| 09:15:36 |
20.13 |
467 |
467 |
集合竞价 |
| 09:15:45 |
20.73 |
93 |
93 |
集合竞价 |
| 09:15:54 |
20.49 |
149 |
149 |
集合竞价 |
| 09:16:21 |
20.49 |
149 |
149 |
集合竞价 |
| 09:16:39 |
20.49 |
149 |
149 |
集合竞价 |
| 09:16:57 |
20.49 |
149 |
149 |
集合竞价 |
| 09:17:06 |
20.81 |
227 |
227 |
集合竞价 |
| 09:17:24 |
20.83 |
217 |
217 |
集合竞价 |
| 09:17:42 |
20.83 |
222 |
222 |
集合竞价 |
| 09:18:00 |
20.83 |
222 |
222 |
集合竞价 |
| 09:18:09 |
20.83 |
231 |
231 |
集合竞价 |
| 09:18:18 |
20.83 |
233 |
233 |
集合竞价 |
| 09:18:36 |
20.83 |
242 |
242 |
集合竞价 |
| 09:18:54 |
20.83 |
243 |
243 |
集合竞价 |
| 09:19:03 |
20.83 |
243 |
243 |
集合竞价 |
| 09:19:12 |
20.83 |
242 |
242 |
集合竞价 |
| 09:19:21 |
20.83 |
243 |
243 |
集合竞价 |
| 09:19:30 |
20.78 |
121 |
121 |
集合竞价 |
| 09:19:39 |
20.78 |
124 |
124 |
集合竞价 |
| 09:20:09 |
20.78 |
126 |
126 |
集合竞价 |
| 09:20:27 |
20.78 |
126 |
126 |
集合竞价 |
| 09:20:36 |
20.81 |
137 |
137 |
集合竞价 |
| 09:20:45 |
20.81 |
137 |
137 |
集合竞价 |
| 09:20:54 |
20.81 |
137 |
137 |
集合竞价 |
| 09:21:03 |
20.81 |
137 |
137 |
集合竞价 |
| 09:21:21 |
20.81 |
139 |
139 |
集合竞价 |
| 09:22:15 |
20.83 |
207 |
207 |
集合竞价 |
| 09:22:33 |
20.83 |
217 |
217 |
集合竞价 |
| 09:22:51 |
20.83 |
217 |
217 |
集合竞价 |
| 09:23:00 |
20.83 |
267 |
267 |
集合竞价 |
| 09:23:09 |
20.83 |
267 |
267 |
集合竞价 |
| 09:23:18 |
20.83 |
270 |
270 |
集合竞价 |
| 09:23:36 |
20.83 |
275 |
275 |
集合竞价 |
| 09:23:54 |
20.83 |
323 |
323 |
集合竞价 |
| 09:24:03 |
20.82 |
333 |
333 |
集合竞价 |
| 09:24:12 |
20.83 |
439 |
439 |
集合竞价 |
| 09:24:21 |
20.83 |
444 |
444 |
集合竞价 |
| 09:24:30 |
20.83 |
500 |
500 |
集合竞价 |
| 09:24:48 |
20.83 |
500 |
500 |
集合竞价 |
| 09:24:57 |
20.83 |
606 |
606 |
集合竞价 |
| 09:25:00 |
20.86 |
619 |
1225 |
卖出 |
| 09:30:00 |
20.86 |
29 |
1254 |
卖出 |
| 09:30:03 |
20.85 |
549 |
1803 |
卖出 |
| 09:30:06 |
20.85 |
222 |
2025 |
买入 |
| 09:30:09 |
20.85 |
132 |
2157 |
买入 |
| 09:30:12 |
20.85 |
17 |
2174 |
卖出 |
| 09:30:15 |
20.82 |
50 |
2224 |
卖出 |
| 09:30:18 |
20.85 |
38 |
2262 |
买入 |
| 09:30:21 |
20.82 |
38 |
2300 |
卖出 |
| 09:30:24 |
20.82 |
12 |
2312 |
卖出 |
| 09:30:27 |
20.81 |
58 |
2370 |
卖出 |
| 09:30:30 |
20.81 |
9 |
2379 |
买入 |
| 09:30:33 |
20.84 |
217 |
2596 |
买入 |
| 09:30:36 |
20.82 |
16 |
2612 |
卖出 |
| 09:30:39 |
20.82 |
74 |
2686 |
卖出 |
| 09:30:42 |
20.83 |
31 |
2717 |
买入 |
| 09:30:45 |
20.87 |
71 |
2788 |
买入 |
| 09:30:48 |
20.86 |
22 |
2810 |
卖出 |
| 09:30:51 |
20.83 |
66 |
2876 |
卖出 |
| 09:30:54 |
20.85 |
2 |
2878 |
买入 |
| 09:30:57 |
20.86 |
3 |
2881 |
买入 |
| 09:31:00 |
20.87 |
11 |
2892 |
买入 |
| 09:31:03 |
20.86 |
82 |
2974 |
卖出 |
| 09:31:06 |
20.9 |
88 |
3062 |
买入 |
| 09:31:09 |
20.91 |
56 |
3118 |
买入 |
| 09:31:12 |
20.89 |
20 |
3138 |
卖出 |
| 09:31:15 |
20.93 |
18 |
3156 |
买入 |
| 09:31:18 |
20.9 |
7 |
3163 |
卖出 |
| 09:31:21 |
20.92 |
25 |
3188 |
买入 |
| 09:31:24 |
20.92 |
19 |
3207 |
卖出 |
| 09:31:27 |
20.93 |
18 |
3225 |
买入 |
| 09:31:30 |
20.91 |
31 |
3256 |
卖出 |
| 09:31:33 |
20.93 |
55 |
3311 |
卖出 |
| 09:31:36 |
20.94 |
53 |
3364 |
买入 |
| 09:31:39 |
20.94 |
189 |
3553 |
买入 |
| 09:31:42 |
20.94 |
8 |
3561 |
卖出 |
| 09:31:45 |
20.95 |
9 |
3570 |
买入 |
| 09:31:48 |
20.94 |
54 |
3624 |
卖出 |
| 09:31:51 |
20.94 |
4 |
3628 |
卖出 |
| 09:31:54 |
20.94 |
4 |
3632 |
卖出 |
| 09:31:57 |
20.96 |
13 |
3645 |
买入 |
| 09:32:00 |
20.94 |
18 |
3663 |
卖出 |
| 09:32:03 |
20.99 |
71 |
3734 |
买入 |
| 09:32:06 |
20.99 |
7 |
3741 |
买入 |
| 09:32:12 |
20.99 |
81 |
3822 |
卖出 |
| 09:32:15 |
20.97 |
47 |
3869 |
卖出 |
| 09:32:18 |
20.99 |
85 |
3954 |
买入 |
| 09:32:21 |
21 |
81 |
4035 |
买入 |
| 09:32:24 |
20.99 |
61 |
4096 |
卖出 |
| 09:32:27 |
21 |
27 |
4123 |
买入 |
| 09:32:30 |
21 |
67 |
4190 |
买入 |
| 09:32:33 |
21.01 |
73 |
4263 |
买入 |
| 09:32:36 |
21.01 |
22 |
4285 |
卖出 |
| 09:32:39 |
21.01 |
39 |
4324 |
卖出 |
| 09:32:42 |
21.06 |
53 |
4377 |
买入 |
| 09:32:45 |
21.01 |
11 |
4388 |
卖出 |
| 09:32:48 |
21.02 |
15 |
4403 |
卖出 |
| 09:32:51 |
21.05 |
41 |
4444 |
买入 |
| 09:32:54 |
21.03 |
10 |
4454 |
卖出 |
| 09:32:57 |
21.02 |
10 |
4464 |
卖出 |
| 09:33:00 |
21.03 |
33 |
4497 |
买入 |
| 09:33:03 |
21.01 |
57 |
4554 |
卖出 |
| 09:33:06 |
21.03 |
47 |
4601 |
买入 |
| 09:33:09 |
21.02 |
39 |
4640 |
卖出 |
| 09:33:15 |
21.04 |
92 |
4732 |
买入 |
| 09:33:18 |
21.04 |
46 |
4778 |
买入 |
| 09:33:21 |
21.03 |
55 |
4833 |
卖出 |
| 09:33:24 |
21.04 |
44 |
4877 |
买入 |
| 09:33:27 |
21.03 |
42 |
4919 |
卖出 |
| 09:33:30 |
21.01 |
207 |
5126 |
卖出 |
| 09:33:33 |
21.01 |
23 |
5149 |
买入 |
| 09:33:36 |
21 |
14 |
5163 |
买入 |
| 09:33:39 |
20.98 |
24 |
5187 |
卖出 |
| 09:33:42 |
20.98 |
8 |
5195 |
卖出 |
| 09:33:45 |
20.96 |
100 |
5295 |
卖出 |
| 09:33:48 |
20.94 |
17 |
5312 |
卖出 |
| 09:33:51 |
20.94 |
71 |
5383 |
卖出 |
| 09:33:54 |
20.94 |
10 |
5393 |
买入 |
| 09:33:57 |
20.91 |
15 |
5408 |
卖出 |
| 09:34:00 |
20.91 |
25 |
5433 |
卖出 |
| 09:34:03 |
20.91 |
39 |
5472 |
卖出 |
| 09:34:06 |
20.91 |
119 |
5591 |
买入 |
| 09:34:09 |
20.9 |
31 |
5622 |
卖出 |
| 09:34:12 |
20.9 |
117 |
5739 |
卖出 |
| 09:34:15 |
20.89 |
19 |
5758 |
卖出 |
| 09:34:18 |
20.89 |
5 |
5763 |
买入 |
| 09:34:21 |
20.89 |
20 |
5783 |
买入 |
| 09:34:24 |
20.87 |
106 |
5889 |
卖出 |
| 09:34:27 |
20.9 |
8 |
5897 |
买入 |
| 09:34:30 |
20.87 |
64 |
5961 |
卖出 |
| 09:34:33 |
20.88 |
26 |
5987 |
买入 |
| 09:34:36 |
20.89 |
20 |
6007 |
买入 |
| 09:34:39 |
20.88 |
9 |
6016 |
卖出 |
| 09:34:45 |
20.87 |
14 |
6030 |
卖出 |
| 09:34:48 |
20.89 |
5 |
6035 |
买入 |
| 09:34:51 |
20.89 |
5 |
6040 |
卖出 |
| 09:34:54 |
20.9 |
25 |
6065 |
买入 |
| 09:34:57 |
20.89 |
62 |
6127 |
卖出 |
| 09:35:00 |
20.88 |
31 |
6158 |
卖出 |
| 09:35:03 |
20.88 |
10 |
6168 |
卖出 |
| 09:35:06 |
20.86 |
312 |
6480 |
卖出 |
| 09:35:09 |
20.86 |
16 |
6496 |
卖出 |
| 09:35:15 |
20.85 |
166 |
6662 |
卖出 |
| 09:35:18 |
20.85 |
13 |
6675 |
卖出 |
| 09:35:21 |
20.84 |
142 |
6817 |
卖出 |
| 09:35:24 |
20.84 |
107 |
6924 |
买入 |
| 09:35:27 |
20.82 |
20 |
6944 |
卖出 |
| 09:35:30 |
20.82 |
32 |
6976 |
卖出 |
| 09:35:33 |
20.82 |
6 |
6982 |
卖出 |
| 09:35:36 |
20.82 |
12 |
6994 |
卖出 |
| 09:35:39 |
20.8 |
19 |
7013 |
卖出 |
| 09:35:42 |
20.81 |
3 |
7016 |
卖出 |
| 09:35:48 |
20.81 |
47 |
7063 |
买入 |
| 09:35:51 |
20.82 |
17 |
7080 |
买入 |
| 09:35:54 |
20.81 |
71 |
7151 |
卖出 |
| 09:35:57 |
20.8 |
21 |
7172 |
卖出 |
| 09:36:00 |
20.81 |
25 |
7197 |
买入 |
| 09:36:03 |
20.8 |
61 |
7258 |
卖出 |
| 09:36:06 |
20.83 |
394 |
7652 |
买入 |
| 09:36:09 |
20.84 |
12 |
7664 |
买入 |
| 09:36:12 |
20.86 |
22 |
7686 |
买入 |
| 09:36:15 |
20.9 |
72 |
7758 |
买入 |
| 09:36:18 |
20.9 |
45 |
7803 |
卖出 |
| 09:36:21 |
20.89 |
11 |
7814 |
卖出 |
| 09:36:24 |
20.87 |
1 |
7815 |
卖出 |
| 09:36:27 |
20.9 |
123 |
7938 |
买入 |
| 09:36:30 |
20.89 |
26 |
7964 |
卖出 |
| 09:36:33 |
20.91 |
19 |
7983 |
卖出 |
| 09:36:36 |
20.91 |
4 |
7987 |
卖出 |
| 09:36:39 |
20.9 |
2 |
7989 |
卖出 |
| 09:36:42 |
20.9 |
37 |
8026 |
卖出 |
| 09:36:45 |
20.91 |
52 |
8078 |
买入 |
| 09:36:48 |
20.91 |
47 |
8125 |
买入 |
| 09:36:51 |
20.91 |
89 |
8214 |
卖出 |
| 09:36:57 |
20.91 |
29 |
8243 |
卖出 |
| 09:37:00 |
20.91 |
35 |
8278 |
卖出 |
| 09:37:03 |
20.91 |
33 |
8311 |
卖出 |
| 09:37:06 |
20.91 |
28 |
8339 |
卖出 |
| 09:37:09 |
20.9 |
165 |
8504 |
卖出 |
| 09:37:12 |
20.9 |
54 |
8558 |
卖出 |
| 09:37:15 |
20.89 |
3 |
8561 |
卖出 |
| 09:37:18 |
20.9 |
58 |
8619 |
买入 |
| 09:37:21 |
20.88 |
26 |
8645 |
卖出 |
| 09:37:27 |
20.89 |
2 |
8647 |
买入 |
| 09:37:30 |
20.87 |
11 |
8658 |
卖出 |
| 09:37:33 |
20.88 |
57 |
8715 |
买入 |
| 09:37:36 |
20.86 |
3 |
8718 |
卖出 |
| 09:37:39 |
20.87 |
23 |
8741 |
买入 |
| 09:37:42 |
20.89 |
560 |
9301 |
买入 |
| 09:37:45 |
20.89 |
6 |
9307 |
买入 |
| 09:37:48 |
20.85 |
59 |
9366 |
卖出 |
| 09:37:51 |
20.85 |
25 |
9391 |
卖出 |
| 09:37:54 |
20.86 |
2 |
9393 |
买入 |
| 09:37:57 |
20.89 |
26 |
9419 |
买入 |
| 09:38:00 |
20.89 |
10 |
9429 |
买入 |
| 09:38:03 |
20.86 |
98 |
9527 |
卖出 |
| 09:38:06 |
20.85 |
16 |
9543 |
卖出 |
| 09:38:09 |
20.85 |
112 |
9655 |
卖出 |
| 09:38:12 |
20.84 |
83 |
9738 |
卖出 |
| 09:38:15 |
20.83 |
47 |
9785 |
卖出 |
| 09:38:18 |
20.83 |
22 |
9807 |
买入 |
| 09:38:21 |
20.83 |
10 |
9817 |
买入 |
| 09:38:24 |
20.84 |
261 |
10078 |
买入 |
| 09:38:27 |
20.86 |
40 |
10118 |
买入 |
| 09:38:33 |
20.86 |
28 |
10146 |
买入 |
| 09:38:36 |
20.86 |
4 |
10150 |
买入 |
| 09:38:39 |
20.86 |
66 |
10216 |
买入 |
| 09:38:42 |
20.86 |
22 |
10238 |
买入 |
| 09:38:45 |
20.85 |
18 |
10256 |
买入 |
| 09:38:48 |
20.84 |
18 |
10274 |
卖出 |
| 09:38:51 |
20.84 |
115 |
10389 |
卖出 |
| 09:38:54 |
20.84 |
119 |
10508 |
买入 |
| 09:38:57 |
20.84 |
87 |
10595 |
买入 |
| 09:39:00 |
20.85 |
127 |
10722 |
买入 |
| 09:39:03 |
20.89 |
1118 |
11840 |
买入 |
| 09:39:06 |
20.91 |
250 |
12090 |
买入 |
| 09:39:09 |
20.94 |
50 |
12140 |
买入 |
| 09:39:12 |
20.98 |
60 |
12200 |
买入 |
| 09:39:15 |
20.96 |
25 |
12225 |
卖出 |
| 09:39:18 |
20.98 |
19 |
12244 |
买入 |
| 09:39:21 |
20.94 |
182 |
12426 |
卖出 |
| 09:39:24 |
20.98 |
157 |
12583 |
买入 |
| 09:39:27 |
20.98 |
354 |
12937 |
买入 |
| 09:39:30 |
20.98 |
28 |
12965 |
卖出 |
| 09:39:33 |
20.99 |
37 |
13002 |
买入 |
| 09:39:36 |
20.99 |
114 |
13116 |
卖出 |
| 09:39:39 |
21 |
101 |
13217 |
买入 |
| 09:39:42 |
21 |
111 |
13328 |
买入 |
| 09:39:45 |
21 |
52 |
13380 |
买入 |
| 09:39:48 |
20.98 |
4 |
13384 |
卖出 |
| 09:39:51 |
21 |
61 |
13445 |
买入 |
| 09:39:54 |
21 |
40 |
13485 |
买入 |
| 09:39:57 |
21 |
27 |
13512 |
卖出 |
| 09:40:00 |
21 |
11 |
13523 |
买入 |
| 09:40:03 |
20.99 |
36 |
13559 |
卖出 |
| 09:40:06 |
20.97 |
59 |
13618 |
卖出 |
| 09:40:09 |
20.97 |
22 |
13640 |
卖出 |
| 09:40:12 |
20.99 |
88 |
13728 |
买入 |
| 09:40:15 |
20.99 |
154 |
13882 |
买入 |
| 09:40:18 |
20.97 |
12 |
13894 |
买入 |
| 09:40:21 |
20.99 |
86 |
13980 |
买入 |
| 09:40:24 |
21.01 |
228 |
14208 |
买入 |
| 09:40:27 |
21.04 |
224 |
14432 |
买入 |
| 09:40:30 |
21.02 |
71 |
14503 |
卖出 |
| 09:40:33 |
20.98 |
105 |
14608 |
卖出 |
| 09:40:36 |
21.02 |
76 |
14684 |
买入 |
| 09:40:39 |
21.02 |
26 |
14710 |
买入 |
| 09:40:42 |
20.98 |
53 |
14763 |
卖出 |
| 09:40:45 |
21.02 |
23 |
14786 |
买入 |
| 09:40:48 |
21 |
5 |
14791 |
卖出 |
| 09:40:51 |
21.02 |
12 |
14803 |
买入 |
| 09:40:54 |
20.99 |
26 |
14829 |
卖出 |
| 09:40:57 |
20.99 |
7 |
14836 |
卖出 |
| 09:41:00 |
20.99 |
12 |
14848 |
卖出 |
| 09:41:03 |
20.99 |
74 |
14922 |
卖出 |
| 09:41:06 |
21 |
69 |
14991 |
买入 |
| 09:41:09 |
21 |
10 |
15001 |
卖出 |
| 09:41:12 |
21.01 |
7 |
15008 |
卖出 |
| 09:41:15 |
21 |
139 |
15147 |
卖出 |
| 09:41:18 |
21 |
57 |
15204 |
卖出 |
| 09:41:21 |
21 |
46 |
15250 |
卖出 |
| 09:41:24 |
21 |
42 |
15292 |
买入 |
| 09:41:27 |
20.98 |
15 |
15307 |
卖出 |
| 09:41:30 |
21 |
1 |
15308 |
买入 |
| 09:41:33 |
20.99 |
4 |
15312 |
卖出 |
| 09:41:36 |
20.98 |
75 |
15387 |
卖出 |
| 09:41:39 |
21 |
64 |
15451 |
买入 |
| 09:41:42 |
21 |
81 |
15532 |
买入 |
| 09:41:45 |
20.98 |
1 |
15533 |
卖出 |
| 09:41:48 |
21 |
9 |
15542 |
买入 |
| 09:41:51 |
20.98 |
25 |
15567 |
买入 |
| 09:41:54 |
20.97 |
8 |
15575 |
卖出 |
| 09:41:57 |
20.9 |
508 |
16083 |
卖出 |
| 09:42:03 |
20.91 |
1 |
16084 |
卖出 |
| 09:42:09 |
20.91 |
18 |
16102 |
卖出 |
| 09:42:12 |
20.91 |
12 |
16114 |
卖出 |
| 09:42:15 |
20.91 |
14 |
16128 |
卖出 |
| 09:42:18 |
20.91 |
4 |
16132 |
买入 |
| 09:42:21 |
20.9 |
10 |
16142 |
买入 |
| 09:42:24 |
20.91 |
8 |
16150 |
买入 |
| 09:42:27 |
20.93 |
50 |
16200 |
买入 |
| 09:42:30 |
20.88 |
63 |
16263 |
卖出 |
| 09:42:33 |
20.88 |
5 |
16268 |
卖出 |
| 09:42:39 |
20.89 |
28 |
16296 |
买入 |
| 09:42:42 |
20.89 |
76 |
16372 |
买入 |
| 09:42:45 |
20.88 |
5 |
16377 |
卖出 |
| 09:42:48 |
20.89 |
24 |
16401 |
买入 |
| 09:42:51 |
20.87 |
333 |
16734 |
卖出 |
| 09:42:54 |
20.88 |
40 |
16774 |
买入 |
| 09:42:57 |
20.87 |
22 |
16796 |
卖出 |
| 09:43:03 |
20.87 |
127 |
16923 |
卖出 |
| 09:43:06 |
20.85 |
158 |
17081 |
卖出 |
| 09:43:09 |
20.83 |
161 |
17242 |
卖出 |
| 09:43:12 |
20.83 |
9 |
17251 |
卖出 |
| 09:43:15 |
20.83 |
25 |
17276 |
卖出 |
| 09:43:21 |
20.84 |
25 |
17301 |
买入 |
| 09:43:24 |
20.84 |
5 |
17306 |
卖出 |