浙矿股份[300837]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
40.7 |
6 |
6 |
集合竞价 |
| 09:15:12 |
41.5 |
11 |
11 |
集合竞价 |
| 09:15:48 |
41.5 |
11 |
11 |
集合竞价 |
| 09:16:06 |
41.5 |
11 |
11 |
集合竞价 |
| 09:17:54 |
41.5 |
11 |
11 |
集合竞价 |
| 09:18:03 |
41.5 |
11 |
11 |
集合竞价 |
| 09:18:12 |
41.38 |
11 |
11 |
集合竞价 |
| 09:18:21 |
41.38 |
11 |
11 |
集合竞价 |
| 09:18:39 |
41.38 |
11 |
11 |
集合竞价 |
| 09:19:42 |
41.38 |
11 |
11 |
集合竞价 |
| 09:20:00 |
41.38 |
11 |
11 |
集合竞价 |
| 09:20:03 |
41.38 |
11 |
11 |
集合竞价 |
| 09:20:12 |
39.99 |
12 |
12 |
集合竞价 |
| 09:20:48 |
40.5 |
14 |
14 |
集合竞价 |
| 09:21:06 |
40.7 |
16 |
16 |
集合竞价 |
| 09:22:36 |
40.5 |
17 |
17 |
集合竞价 |
| 09:22:54 |
40.5 |
20 |
20 |
集合竞价 |
| 09:23:03 |
40.48 |
21 |
21 |
集合竞价 |
| 09:23:21 |
40.48 |
21 |
21 |
集合竞价 |
| 09:23:30 |
39.99 |
23 |
23 |
集合竞价 |
| 09:23:48 |
39.85 |
23 |
23 |
集合竞价 |
| 09:24:06 |
39.68 |
23 |
23 |
集合竞价 |
| 09:24:15 |
38.4 |
64 |
64 |
集合竞价 |
| 09:24:33 |
38.16 |
91 |
91 |
集合竞价 |
| 09:24:42 |
38.41 |
94 |
94 |
集合竞价 |
| 09:24:51 |
38.41 |
94 |
94 |
集合竞价 |
| 09:25:00 |
38.41 |
112 |
112 |
集合竞价 |
| 09:25:03 |
38.52 |
112 |
224 |
卖出 |
| 09:30:03 |
39.22 |
35 |
259 |
买入 |
| 09:30:06 |
38.8 |
33 |
292 |
卖出 |
| 09:30:09 |
38.8 |
15 |
307 |
卖出 |
| 09:30:12 |
38.91 |
6 |
313 |
买入 |
| 09:30:15 |
39.16 |
25 |
338 |
买入 |
| 09:30:18 |
39.16 |
7 |
345 |
卖出 |
| 09:30:21 |
39.16 |
9 |
354 |
卖出 |
| 09:30:24 |
39.16 |
3 |
357 |
买入 |
| 09:30:27 |
39.22 |
6 |
363 |
买入 |
| 09:30:33 |
39.16 |
11 |
374 |
买入 |
| 09:30:36 |
38.8 |
1 |
375 |
卖出 |
| 09:30:45 |
38.72 |
37 |
412 |
卖出 |
| 09:30:48 |
38.8 |
10 |
422 |
买入 |
| 09:30:51 |
38.98 |
8 |
430 |
买入 |
| 09:30:54 |
38.96 |
3 |
433 |
卖出 |
| 09:30:57 |
38.96 |
2 |
435 |
卖出 |
| 09:31:00 |
38.96 |
2 |
437 |
卖出 |
| 09:31:03 |
38.98 |
22 |
459 |
买入 |
| 09:31:06 |
38.98 |
6 |
465 |
卖出 |
| 09:31:09 |
38.98 |
3 |
468 |
卖出 |
| 09:31:12 |
38.99 |
6 |
474 |
买入 |
| 09:31:15 |
39 |
57 |
531 |
买入 |
| 09:31:18 |
39.01 |
1 |
532 |
卖出 |
| 09:31:21 |
39 |
9 |
541 |
卖出 |
| 09:31:27 |
39.01 |
12 |
553 |
卖出 |
| 09:31:30 |
39 |
21 |
574 |
卖出 |
| 09:31:33 |
39.01 |
5 |
579 |
买入 |
| 09:31:36 |
39.2 |
1 |
580 |
买入 |
| 09:31:42 |
39.2 |
12 |
592 |
买入 |
| 09:31:45 |
39.2 |
7 |
599 |
买入 |
| 09:31:48 |
39.2 |
3 |
602 |
卖出 |
| 09:31:51 |
39.2 |
31 |
633 |
卖出 |
| 09:31:54 |
39.2 |
33 |
666 |
卖出 |
| 09:31:57 |
39.21 |
8 |
674 |
买入 |
| 09:32:00 |
39.22 |
35 |
709 |
买入 |
| 09:32:03 |
39.2 |
1 |
710 |
卖出 |
| 09:32:09 |
39.22 |
6 |
716 |
卖出 |
| 09:32:12 |
39.49 |
10 |
726 |
买入 |
| 09:32:18 |
39.48 |
8 |
734 |
买入 |
| 09:32:21 |
39.48 |
11 |
745 |
买入 |
| 09:32:24 |
39.48 |
4 |
749 |
买入 |
| 09:32:27 |
39.44 |
3 |
752 |
卖出 |
| 09:32:30 |
39.46 |
16 |
768 |
买入 |
| 09:32:33 |
39.22 |
6 |
774 |
卖出 |
| 09:32:36 |
39.24 |
19 |
793 |
买入 |
| 09:32:39 |
39.25 |
3 |
796 |
卖出 |
| 09:32:42 |
39.24 |
10 |
806 |
卖出 |
| 09:32:45 |
39.24 |
1 |
807 |
卖出 |
| 09:32:51 |
39.4 |
6 |
813 |
买入 |
| 09:32:54 |
39.24 |
11 |
824 |
卖出 |
| 09:32:57 |
39.24 |
2 |
826 |
卖出 |
| 09:33:00 |
39.24 |
34 |
860 |
卖出 |
| 09:33:03 |
39.24 |
14 |
874 |
买入 |
| 09:33:06 |
39.24 |
13 |
887 |
卖出 |
| 09:33:09 |
39.23 |
5 |
892 |
卖出 |
| 09:33:12 |
39.24 |
14 |
906 |
买入 |
| 09:33:24 |
39.1 |
8 |
914 |
卖出 |
| 09:33:30 |
39.1 |
2 |
916 |
买入 |
| 09:33:33 |
39.09 |
1 |
917 |
卖出 |
| 09:33:36 |
39.19 |
5 |
922 |
买入 |
| 09:33:42 |
39.09 |
15 |
937 |
卖出 |
| 09:33:48 |
39.09 |
17 |
954 |
买入 |
| 09:33:51 |
39.09 |
3 |
957 |
买入 |
| 09:33:54 |
39.02 |
4 |
961 |
卖出 |
| 09:33:57 |
39.02 |
1 |
962 |
买入 |
| 09:34:00 |
39 |
36 |
998 |
卖出 |
| 09:34:03 |
39.02 |
15 |
1013 |
买入 |
| 09:34:06 |
39.01 |
3 |
1016 |
卖出 |
| 09:34:12 |
39.02 |
2 |
1018 |
买入 |
| 09:34:18 |
39.02 |
2 |
1020 |
卖出 |
| 09:34:21 |
39.03 |
4 |
1024 |
卖出 |
| 09:34:24 |
39.08 |
2 |
1026 |
买入 |
| 09:34:27 |
39.08 |
2 |
1028 |
买入 |
| 09:34:33 |
39.08 |
13 |
1041 |
买入 |
| 09:34:36 |
39.08 |
2 |
1043 |
卖出 |
| 09:34:39 |
39.08 |
2 |
1045 |
卖出 |
| 09:34:42 |
38.97 |
26 |
1071 |
卖出 |
| 09:34:48 |
38.97 |
6 |
1077 |
卖出 |
| 09:34:57 |
39.08 |
8 |
1085 |
买入 |
| 09:35:00 |
39.08 |
1 |
1086 |
卖出 |
| 09:35:09 |
39.08 |
12 |
1098 |
卖出 |
| 09:35:12 |
39.07 |
2 |
1100 |
买入 |
| 09:35:18 |
39.08 |
12 |
1112 |
卖出 |
| 09:35:27 |
39.2 |
10 |
1122 |
买入 |
| 09:35:30 |
39.2 |
7 |
1129 |
买入 |
| 09:35:33 |
39.2 |
1 |
1130 |
卖出 |
| 09:35:39 |
39.2 |
2 |
1132 |
卖出 |
| 09:35:42 |
39.08 |
13 |
1145 |
卖出 |
| 09:35:45 |
39.21 |
8 |
1153 |
买入 |
| 09:35:54 |
39.22 |
15 |
1168 |
买入 |
| 09:36:00 |
39.22 |
9 |
1177 |
卖出 |
| 09:36:03 |
39.08 |
13 |
1190 |
卖出 |
| 09:36:09 |
39.2 |
2 |
1192 |
买入 |
| 09:36:12 |
39 |
6 |
1198 |
卖出 |
| 09:36:15 |
39 |
14 |
1212 |
卖出 |
| 09:36:24 |
38.97 |
5 |
1217 |
卖出 |
| 09:36:27 |
38.97 |
13 |
1230 |
卖出 |
| 09:36:30 |
39.04 |
23 |
1253 |
买入 |
| 09:36:36 |
39.05 |
20 |
1273 |
买入 |
| 09:36:39 |
39.05 |
5 |
1278 |
卖出 |
| 09:37:03 |
39.05 |
1 |
1279 |
卖出 |
| 09:37:06 |
39.05 |
20 |
1299 |
卖出 |
| 09:37:12 |
39.05 |
21 |
1320 |
卖出 |
| 09:37:18 |
39.05 |
1 |
1321 |
买入 |
| 09:37:24 |
39.04 |
8 |
1329 |
卖出 |
| 09:37:27 |
39.04 |
30 |
1359 |
买入 |
| 09:37:39 |
38.76 |
36 |
1395 |
卖出 |
| 09:37:45 |
38.8 |
88 |
1483 |
买入 |
| 09:37:48 |
38.8 |
1 |
1484 |
买入 |
| 09:37:51 |
38.76 |
1 |
1485 |
卖出 |
| 09:37:54 |
38.76 |
19 |
1504 |
卖出 |
| 09:37:57 |
38.74 |
23 |
1527 |
卖出 |
| 09:38:00 |
38.74 |
23 |
1550 |
买入 |
| 09:38:03 |
38.82 |
23 |
1573 |
买入 |
| 09:38:06 |
39.04 |
1 |
1574 |
买入 |
| 09:38:12 |
38.82 |
2 |
1576 |
卖出 |
| 09:38:18 |
38.82 |
12 |
1588 |
卖出 |
| 09:38:21 |
38.82 |
23 |
1611 |
卖出 |
| 09:38:27 |
38.82 |
17 |
1628 |
卖出 |
| 09:38:39 |
38.99 |
2 |
1630 |
买入 |
| 09:38:48 |
38.99 |
1 |
1631 |
买入 |
| 09:38:54 |
38.83 |
4 |
1635 |
卖出 |
| 09:38:57 |
38.83 |
1 |
1636 |
卖出 |
| 09:39:15 |
38.85 |
7 |
1643 |
卖出 |
| 09:39:24 |
38.84 |
3 |
1646 |
卖出 |
| 09:39:27 |
38.84 |
10 |
1656 |
买入 |
| 09:39:30 |
38.84 |
1 |
1657 |
买入 |
| 09:39:33 |
38.83 |
40 |
1697 |
卖出 |
| 09:39:36 |
38.84 |
1 |
1698 |
买入 |
| 09:39:42 |
38.96 |
2 |
1700 |
买入 |
| 09:39:48 |
38.83 |
14 |
1714 |
卖出 |
| 09:39:57 |
38.82 |
27 |
1741 |
卖出 |
| 09:40:06 |
38.82 |
23 |
1764 |
卖出 |
| 09:40:09 |
38.77 |
35 |
1799 |
卖出 |
| 09:40:12 |
38.81 |
5 |
1804 |
买入 |
| 09:40:15 |
38.76 |
16 |
1820 |
卖出 |
| 09:40:21 |
38.75 |
14 |
1834 |
卖出 |
| 09:40:24 |
38.74 |
9 |
1843 |
卖出 |
| 09:40:27 |
38.72 |
14 |
1857 |
卖出 |
| 09:40:33 |
38.73 |
10 |
1867 |
买入 |
| 09:40:36 |
38.73 |
6 |
1873 |
买入 |
| 09:40:42 |
38.68 |
3 |
1876 |
卖出 |
| 09:40:45 |
38.7 |
2 |
1878 |
买入 |
| 09:40:48 |
38.66 |
4 |
1882 |
卖出 |
| 09:40:51 |
38.65 |
15 |
1897 |
买入 |
| 09:40:54 |
38.65 |
2 |
1899 |
买入 |
| 09:40:57 |
38.65 |
1 |
1900 |
买入 |
| 09:41:00 |
38.6 |
27 |
1927 |
卖出 |
| 09:41:06 |
38.6 |
8 |
1935 |
卖出 |
| 09:41:09 |
38.61 |
5 |
1940 |
买入 |
| 09:41:12 |
38.6 |
23 |
1963 |
卖出 |
| 09:41:15 |
38.65 |
45 |
2008 |
买入 |
| 09:41:18 |
38.6 |
34 |
2042 |
卖出 |
| 09:41:21 |
38.61 |
3 |
2045 |
买入 |
| 09:41:27 |
38.58 |
10 |
2055 |
卖出 |
| 09:41:30 |
38.61 |
3 |
2058 |
买入 |
| 09:41:36 |
38.59 |
1 |
2059 |
卖出 |
| 09:41:39 |
38.53 |
25 |
2084 |
卖出 |
| 09:41:45 |
38.58 |
5 |
2089 |
卖出 |
| 09:41:48 |
38.53 |
6 |
2095 |
卖出 |
| 09:41:57 |
38.52 |
49 |
2144 |
卖出 |
| 09:42:00 |
38.53 |
1 |
2145 |
买入 |
| 09:42:03 |
38.43 |
39 |
2184 |
卖出 |
| 09:42:06 |
38.45 |
1 |
2185 |
买入 |
| 09:42:12 |
38.45 |
6 |
2191 |
买入 |
| 09:42:15 |
38.42 |
22 |
2213 |
卖出 |
| 09:42:21 |
38.41 |
23 |
2236 |
卖出 |
| 09:42:24 |
38.4 |
3 |
2239 |
卖出 |
| 09:42:30 |
38.4 |
62 |
2301 |
卖出 |
| 09:42:33 |
38.4 |
10 |
2311 |
买入 |
| 09:42:36 |
38.25 |
142 |
2453 |
卖出 |
| 09:42:42 |
38.33 |
3 |
2456 |
买入 |
| 09:42:45 |
38.21 |
9 |
2465 |
卖出 |
| 09:42:48 |
38.21 |
13 |
2478 |
卖出 |
| 09:42:51 |
38.21 |
18 |
2496 |
卖出 |
| 09:42:54 |
38.33 |
8 |
2504 |
买入 |
| 09:42:57 |
38.16 |
131 |
2635 |
卖出 |
| 09:43:00 |
38.33 |
26 |
2661 |
买入 |
| 09:43:06 |
38.38 |
1 |
2662 |
买入 |
| 09:43:09 |
38.34 |
8 |
2670 |
卖出 |
| 09:43:15 |
38.33 |
12 |
2682 |
卖出 |
| 09:43:18 |
38.4 |
1 |
2683 |
买入 |
| 09:43:21 |
38.34 |
3 |
2686 |
卖出 |
| 09:43:24 |
38.33 |
2 |
2688 |
卖出 |
| 09:43:27 |
38.34 |
1 |
2689 |
买入 |
| 09:43:30 |
38.34 |
3 |
2692 |
买入 |
| 09:43:33 |
38.34 |
6 |
2698 |
买入 |
| 09:43:42 |
38.26 |
13 |
2711 |
卖出 |
| 09:43:51 |
38.26 |
6 |
2717 |
卖出 |
| 09:43:54 |
38.26 |
5 |
2722 |
买入 |
| 09:43:57 |
38.25 |
4 |
2726 |
卖出 |
| 09:44:00 |
38.26 |
2 |
2728 |
买入 |
| 09:44:06 |
38.25 |
6 |
2734 |
卖出 |
| 09:44:15 |
38.34 |
2 |
2736 |
买入 |
| 09:44:18 |
38.25 |
35 |
2771 |
卖出 |
| 09:44:27 |
38.4 |
8 |
2779 |
买入 |
| 09:44:30 |
38.4 |
3 |
2782 |
买入 |
| 09:44:33 |
38.4 |
14 |
2796 |
买入 |
| 09:44:42 |
38.28 |
7 |
2803 |
卖出 |
| 09:44:45 |
38.38 |
7 |
2810 |
买入 |
| 09:44:48 |
38.4 |
10 |
2820 |
买入 |
| 09:45:00 |
38.53 |
32 |
2852 |
买入 |
| 09:45:03 |
38.53 |
1 |
2853 |
卖出 |
| 09:45:09 |
38.52 |
2 |
2855 |
买入 |
| 09:45:15 |
38.52 |
2 |
2857 |
买入 |
| 09:45:18 |
38.52 |
1 |
2858 |
买入 |
| 09:45:27 |
38.52 |
1 |
2859 |
买入 |
| 09:45:33 |
38.41 |
8 |
2867 |
卖出 |
| 09:45:45 |
38.42 |
10 |
2877 |
卖出 |
| 09:45:51 |
38.42 |
1 |
2878 |
卖出 |
| 09:46:06 |
38.42 |
7 |
2885 |
卖出 |
| 09:46:09 |
38.42 |
1 |
2886 |
买入 |
| 09:46:15 |
38.41 |
2 |
2888 |
卖出 |
| 09:46:21 |
38.42 |
2 |
2890 |
买入 |
| 09:46:24 |
38.4 |
53 |
2943 |
卖出 |
| 09:46:27 |
38.41 |
1 |
2944 |
买入 |
| 09:46:36 |
38.41 |
21 |
2965 |
买入 |
| 09:46:39 |
38.41 |
2 |
2967 |
买入 |
| 09:46:42 |
38.41 |
4 |
2971 |
买入 |
| 09:46:51 |
38.4 |
23 |
2994 |
卖出 |
| 09:46:57 |
38.33 |
3 |
2997 |
卖出 |
| 09:47:00 |
38.33 |
1 |
2998 |
卖出 |
| 09:47:03 |
38.33 |
3 |
3001 |
买入 |
| 09:47:15 |
38.34 |
10 |
3011 |
买入 |
| 09:47:21 |
38.4 |
1 |
3012 |
买入 |
| 09:47:24 |
38.36 |
5 |
3017 |
卖出 |
| 09:47:27 |
38.36 |
1 |
3018 |
卖出 |
| 09:47:30 |
38.34 |
2 |
3020 |
卖出 |
| 09:47:36 |
38.33 |
1 |
3021 |
买入 |
| 09:47:39 |
38.33 |
14 |
3035 |
买入 |
| 09:47:42 |
38.33 |
4 |
3039 |
买入 |
| 09:47:51 |
38.33 |
11 |
3050 |
买入 |
| 09:47:57 |
38.28 |
16 |
3066 |
卖出 |
| 09:48:00 |
38.33 |
3 |
3069 |
买入 |
| 09:48:06 |
38.33 |
3 |
3072 |
买入 |
| 09:48:09 |
38.28 |
2 |
3074 |
卖出 |
| 09:48:12 |
38.33 |
4 |
3078 |
买入 |
| 09:48:18 |
38.33 |
1 |
3079 |
买入 |
| 09:48:24 |
38.28 |
13 |
3092 |
卖出 |
| 09:48:27 |
38.28 |
26 |
3118 |
买入 |
| 09:48:30 |
38.27 |
16 |
3134 |
卖出 |
| 09:48:33 |
38.27 |
8 |
3142 |
卖出 |
| 09:48:36 |
38.27 |
12 |
3154 |
卖出 |
| 09:48:48 |
38.34 |
5 |
3159 |
买入 |
| 09:48:51 |
38.34 |
3 |
3162 |
卖出 |
| 09:49:00 |
38.34 |
1 |
3163 |
卖出 |
| 09:49:09 |
38.34 |
15 |
3178 |
买入 |
| 09:49:15 |
38.3 |
7 |
3185 |
卖出 |
| 09:49:21 |
38.34 |
1 |
3186 |
买入 |
| 09:49:39 |
38.49 |
2 |
3188 |
买入 |
| 09:49:42 |
38.49 |
6 |
3194 |
买入 |
| 09:49:45 |
38.49 |
41 |
3235 |
买入 |
| 09:49:48 |
38.49 |
32 |
3267 |
买入 |
| 09:49:54 |
38.49 |
42 |
3309 |
买入 |
| 09:50:03 |
38.49 |
7 |
3316 |
买入 |
| 09:50:09 |
38.36 |
5 |
3321 |
卖出 |
| 09:50:12 |
38.36 |
1 |
3322 |
买入 |
| 09:50:21 |
38.67 |
43 |
3365 |
买入 |
| 09:50:33 |
38.67 |
15 |
3380 |
买入 |
| 09:50:39 |
38.66 |
33 |
3413 |
买入 |
| 09:50:42 |
38.66 |
4 |
3417 |
卖出 |
| 09:50:48 |
38.67 |
14 |
3431 |
买入 |
| 09:50:51 |
38.66 |
9 |
3440 |
买入 |
| 09:50:54 |
38.66 |
20 |
3460 |
买入 |
| 09:51:00 |
38.66 |
3 |
3463 |
买入 |
| 09:51:06 |
38.66 |
1 |
3464 |
买入 |
| 09:51:12 |
38.65 |
10 |
3474 |
卖出 |
| 09:51:21 |
38.6 |
1 |
3475 |
卖出 |
| 09:51:36 |
38.6 |
1 |
3476 |
卖出 |
| 09:51:51 |
38.64 |
4 |
3480 |
买入 |
| 09:52:03 |
38.64 |
3 |
3483 |
买入 |
| 09:52:15 |
38.64 |
15 |
3498 |
卖出 |