厦门钨业[600549]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
15.76 |
1 |
1 |
集合竞价 |
| 09:15:04 |
15.73 |
21 |
21 |
集合竞价 |
| 09:15:07 |
15.75 |
31 |
31 |
集合竞价 |
| 09:15:10 |
15.75 |
31 |
31 |
集合竞价 |
| 09:15:13 |
15.76 |
59 |
59 |
集合竞价 |
| 09:15:16 |
15.76 |
60 |
60 |
集合竞价 |
| 09:17:37 |
15.76 |
68 |
68 |
集合竞价 |
| 09:17:40 |
15.76 |
68 |
68 |
集合竞价 |
| 09:17:46 |
15.76 |
74 |
74 |
集合竞价 |
| 09:18:07 |
15.76 |
90 |
90 |
集合竞价 |
| 09:18:22 |
15.76 |
159 |
159 |
集合竞价 |
| 09:18:46 |
15.76 |
151 |
151 |
集合竞价 |
| 09:18:49 |
15.76 |
151 |
151 |
集合竞价 |
| 09:19:10 |
15.76 |
151 |
151 |
集合竞价 |
| 09:19:16 |
15.76 |
166 |
166 |
集合竞价 |
| 09:19:28 |
15.76 |
172 |
172 |
集合竞价 |
| 09:19:31 |
15.76 |
172 |
172 |
集合竞价 |
| 09:19:58 |
15.76 |
172 |
172 |
集合竞价 |
| 09:20:04 |
15.76 |
173 |
173 |
集合竞价 |
| 09:20:07 |
15.76 |
173 |
173 |
集合竞价 |
| 09:20:13 |
15.76 |
174 |
174 |
集合竞价 |
| 09:20:16 |
15.76 |
175 |
175 |
集合竞价 |
| 09:20:19 |
15.76 |
225 |
225 |
集合竞价 |
| 09:20:25 |
15.76 |
225 |
225 |
集合竞价 |
| 09:21:16 |
15.76 |
225 |
225 |
集合竞价 |
| 09:21:28 |
15.76 |
302 |
302 |
集合竞价 |
| 09:21:31 |
15.76 |
311 |
311 |
集合竞价 |
| 09:21:40 |
15.76 |
313 |
313 |
集合竞价 |
| 09:22:13 |
15.76 |
313 |
313 |
集合竞价 |
| 09:22:16 |
15.76 |
313 |
313 |
集合竞价 |
| 09:22:22 |
15.76 |
313 |
313 |
集合竞价 |
| 09:22:31 |
15.76 |
313 |
313 |
集合竞价 |
| 09:22:34 |
15.76 |
314 |
314 |
集合竞价 |
| 09:22:46 |
15.76 |
314 |
314 |
集合竞价 |
| 09:22:55 |
15.76 |
314 |
314 |
集合竞价 |
| 09:22:58 |
15.75 |
314 |
314 |
集合竞价 |
| 09:23:01 |
15.74 |
314 |
314 |
集合竞价 |
| 09:23:16 |
15.73 |
320 |
320 |
集合竞价 |
| 09:23:19 |
15.71 |
327 |
327 |
集合竞价 |
| 09:23:22 |
15.71 |
327 |
327 |
集合竞价 |
| 09:23:25 |
15.7 |
351 |
351 |
集合竞价 |
| 09:23:28 |
15.7 |
351 |
351 |
集合竞价 |
| 09:23:40 |
15.7 |
351 |
351 |
集合竞价 |
| 09:23:43 |
15.7 |
351 |
351 |
集合竞价 |
| 09:23:49 |
15.7 |
351 |
351 |
集合竞价 |
| 09:23:55 |
15.7 |
354 |
354 |
集合竞价 |
| 09:23:58 |
15.7 |
354 |
354 |
集合竞价 |
| 09:24:04 |
15.7 |
354 |
354 |
集合竞价 |
| 09:24:07 |
15.65 |
355 |
355 |
集合竞价 |
| 09:24:10 |
15.65 |
356 |
356 |
集合竞价 |
| 09:24:13 |
15.65 |
364 |
364 |
集合竞价 |
| 09:24:19 |
15.65 |
366 |
366 |
集合竞价 |
| 09:24:25 |
15.6 |
376 |
376 |
集合竞价 |
| 09:24:28 |
15.6 |
409 |
409 |
集合竞价 |
| 09:24:34 |
15.6 |
418 |
418 |
集合竞价 |
| 09:24:37 |
15.6 |
418 |
418 |
集合竞价 |
| 09:24:40 |
15.6 |
441 |
441 |
集合竞价 |
| 09:24:43 |
15.6 |
485 |
485 |
集合竞价 |
| 09:24:46 |
15.6 |
495 |
495 |
集合竞价 |
| 09:24:49 |
15.6 |
515 |
515 |
集合竞价 |
| 09:24:52 |
15.6 |
515 |
515 |
集合竞价 |
| 09:24:55 |
15.6 |
629 |
629 |
集合竞价 |
| 09:24:58 |
15.6 |
809 |
809 |
集合竞价 |
| 09:25:01 |
15.6 |
809 |
809 |
集合竞价 |
| 09:25:05 |
15.6 |
809 |
1618 |
卖出 |
| 09:30:01 |
15.63 |
260 |
1878 |
买入 |
| 09:30:04 |
15.6 |
262 |
2140 |
卖出 |
| 09:30:07 |
15.59 |
537 |
2677 |
卖出 |
| 09:30:10 |
15.6 |
1053 |
3730 |
买入 |
| 09:30:13 |
15.62 |
119 |
3849 |
买入 |
| 09:30:16 |
15.59 |
225 |
4074 |
卖出 |
| 09:30:19 |
15.62 |
107 |
4181 |
买入 |
| 09:30:22 |
15.62 |
51 |
4232 |
买入 |
| 09:30:25 |
15.61 |
60 |
4292 |
买入 |
| 09:30:28 |
15.68 |
289 |
4581 |
买入 |
| 09:30:31 |
15.64 |
354 |
4935 |
卖出 |
| 09:30:34 |
15.66 |
77 |
5012 |
买入 |
| 09:30:37 |
15.66 |
32 |
5044 |
买入 |
| 09:30:40 |
15.66 |
47 |
5091 |
卖出 |
| 09:30:43 |
15.66 |
16 |
5107 |
买入 |
| 09:30:46 |
15.66 |
174 |
5281 |
买入 |
| 09:30:49 |
15.63 |
345 |
5626 |
卖出 |
| 09:30:52 |
15.65 |
81 |
5707 |
买入 |
| 09:30:55 |
15.63 |
66 |
5773 |
卖出 |
| 09:30:58 |
15.64 |
38 |
5811 |
卖出 |
| 09:31:01 |
15.64 |
15 |
5826 |
买入 |
| 09:31:04 |
15.66 |
78 |
5904 |
买入 |
| 09:31:07 |
15.67 |
97 |
6001 |
买入 |
| 09:31:10 |
15.67 |
107 |
6108 |
买入 |
| 09:31:13 |
15.68 |
29 |
6137 |
买入 |
| 09:31:16 |
15.68 |
109 |
6246 |
买入 |
| 09:31:19 |
15.68 |
91 |
6337 |
买入 |
| 09:31:22 |
15.67 |
111 |
6448 |
卖出 |
| 09:31:25 |
15.67 |
178 |
6626 |
买入 |
| 09:31:28 |
15.69 |
166 |
6792 |
买入 |
| 09:31:31 |
15.69 |
217 |
7009 |
买入 |
| 09:31:34 |
15.7 |
305 |
7314 |
买入 |
| 09:31:37 |
15.72 |
185 |
7499 |
买入 |
| 09:31:40 |
15.72 |
51 |
7550 |
买入 |
| 09:31:43 |
15.73 |
82 |
7632 |
买入 |
| 09:31:46 |
15.75 |
72 |
7704 |
买入 |
| 09:31:49 |
15.74 |
34 |
7738 |
卖出 |
| 09:31:52 |
15.73 |
59 |
7797 |
卖出 |
| 09:31:55 |
15.73 |
64 |
7861 |
买入 |
| 09:31:58 |
15.72 |
70 |
7931 |
卖出 |
| 09:32:01 |
15.73 |
19 |
7950 |
买入 |
| 09:32:04 |
15.73 |
23 |
7973 |
买入 |
| 09:32:07 |
15.72 |
36 |
8009 |
卖出 |
| 09:32:10 |
15.73 |
3 |
8012 |
买入 |
| 09:32:13 |
15.73 |
60 |
8072 |
买入 |
| 09:32:16 |
15.73 |
6 |
8078 |
买入 |
| 09:32:19 |
15.74 |
45 |
8123 |
买入 |
| 09:32:22 |
15.73 |
19 |
8142 |
卖出 |
| 09:32:25 |
15.72 |
120 |
8262 |
卖出 |
| 09:32:28 |
15.72 |
36 |
8298 |
买入 |
| 09:32:31 |
15.71 |
65 |
8363 |
卖出 |
| 09:32:34 |
15.72 |
163 |
8526 |
买入 |
| 09:32:37 |
15.71 |
107 |
8633 |
卖出 |
| 09:32:40 |
15.7 |
102 |
8735 |
卖出 |
| 09:32:43 |
15.69 |
63 |
8798 |
卖出 |
| 09:32:46 |
15.71 |
157 |
8955 |
买入 |
| 09:32:49 |
15.7 |
29 |
8984 |
卖出 |
| 09:32:52 |
15.72 |
495 |
9479 |
买入 |
| 09:32:55 |
15.75 |
170 |
9649 |
买入 |
| 09:32:58 |
15.76 |
168 |
9817 |
买入 |
| 09:33:01 |
15.77 |
337 |
10154 |
买入 |
| 09:33:04 |
15.8 |
92 |
10246 |
买入 |
| 09:33:07 |
15.8 |
61 |
10307 |
买入 |
| 09:33:10 |
15.8 |
57 |
10364 |
卖出 |
| 09:33:13 |
15.82 |
57 |
10421 |
买入 |
| 09:33:16 |
15.82 |
17 |
10438 |
卖出 |
| 09:33:19 |
15.82 |
79 |
10517 |
卖出 |
| 09:33:22 |
15.81 |
63 |
10580 |
卖出 |
| 09:33:25 |
15.82 |
57 |
10637 |
买入 |
| 09:33:28 |
15.82 |
60 |
10697 |
买入 |
| 09:33:31 |
15.79 |
147 |
10844 |
卖出 |
| 09:33:34 |
15.81 |
59 |
10903 |
买入 |
| 09:33:37 |
15.8 |
8 |
10911 |
卖出 |
| 09:33:40 |
15.79 |
163 |
11074 |
卖出 |
| 09:33:43 |
15.79 |
1 |
11075 |
买入 |
| 09:33:46 |
15.79 |
32 |
11107 |
买入 |
| 09:33:49 |
15.79 |
35 |
11142 |
买入 |
| 09:33:52 |
15.77 |
21 |
11163 |
卖出 |
| 09:33:55 |
15.81 |
391 |
11554 |
买入 |
| 09:33:58 |
15.8 |
59 |
11613 |
卖出 |
| 09:34:01 |
15.81 |
45 |
11658 |
买入 |
| 09:34:04 |
15.8 |
78 |
11736 |
卖出 |
| 09:34:07 |
15.81 |
132 |
11868 |
买入 |
| 09:34:10 |
15.82 |
59 |
11927 |
买入 |
| 09:34:13 |
15.82 |
72 |
11999 |
买入 |
| 09:34:16 |
15.83 |
321 |
12320 |
买入 |
| 09:34:19 |
15.84 |
20 |
12340 |
买入 |
| 09:34:22 |
15.83 |
20 |
12360 |
卖出 |
| 09:34:25 |
15.86 |
65 |
12425 |
买入 |
| 09:34:28 |
15.83 |
46 |
12471 |
卖出 |
| 09:34:31 |
15.82 |
85 |
12556 |
卖出 |
| 09:34:34 |
15.84 |
62 |
12618 |
买入 |
| 09:34:37 |
15.85 |
7 |
12625 |
买入 |
| 09:34:40 |
15.85 |
25 |
12650 |
买入 |
| 09:34:43 |
15.84 |
85 |
12735 |
卖出 |
| 09:34:46 |
15.84 |
3 |
12738 |
买入 |
| 09:34:49 |
15.84 |
9 |
12747 |
买入 |
| 09:34:52 |
15.85 |
55 |
12802 |
买入 |
| 09:34:55 |
15.84 |
31 |
12833 |
卖出 |
| 09:34:58 |
15.84 |
9 |
12842 |
卖出 |
| 09:35:01 |
15.82 |
510 |
13352 |
卖出 |
| 09:35:04 |
15.82 |
53 |
13405 |
买入 |
| 09:35:07 |
15.82 |
18 |
13423 |
买入 |
| 09:35:10 |
15.81 |
54 |
13477 |
卖出 |
| 09:35:13 |
15.81 |
62 |
13539 |
卖出 |
| 09:35:16 |
15.81 |
54 |
13593 |
卖出 |
| 09:35:19 |
15.83 |
88 |
13681 |
买入 |
| 09:35:22 |
15.82 |
17 |
13698 |
卖出 |
| 09:35:25 |
15.8 |
7 |
13705 |
卖出 |
| 09:35:31 |
15.81 |
65 |
13770 |
买入 |
| 09:35:34 |
15.81 |
12 |
13782 |
买入 |
| 09:35:37 |
15.81 |
7 |
13789 |
买入 |
| 09:35:40 |
15.8 |
74 |
13863 |
卖出 |
| 09:35:43 |
15.8 |
133 |
13996 |
卖出 |
| 09:35:46 |
15.8 |
59 |
14055 |
卖出 |
| 09:35:49 |
15.8 |
2105 |
16160 |
卖出 |
| 09:35:52 |
15.78 |
122 |
16282 |
卖出 |
| 09:35:55 |
15.78 |
1 |
16283 |
买入 |
| 09:35:58 |
15.79 |
11 |
16294 |
买入 |
| 09:36:01 |
15.76 |
34 |
16328 |
卖出 |
| 09:36:04 |
15.76 |
117 |
16445 |
卖出 |
| 09:36:07 |
15.76 |
81 |
16526 |
卖出 |
| 09:36:10 |
15.76 |
50 |
16576 |
买入 |
| 09:36:13 |
15.74 |
24 |
16600 |
卖出 |
| 09:36:16 |
15.75 |
18 |
16618 |
买入 |
| 09:36:19 |
15.75 |
86 |
16704 |
买入 |
| 09:36:22 |
15.76 |
35 |
16739 |
买入 |
| 09:36:25 |
15.75 |
57 |
16796 |
卖出 |
| 09:36:28 |
15.76 |
9 |
16805 |
买入 |
| 09:36:31 |
15.78 |
47 |
16852 |
买入 |
| 09:36:34 |
15.78 |
71 |
16923 |
买入 |
| 09:36:37 |
15.76 |
61 |
16984 |
卖出 |
| 09:36:40 |
15.76 |
13 |
16997 |
买入 |
| 09:36:43 |
15.76 |
10 |
17007 |
卖出 |
| 09:36:46 |
15.77 |
6 |
17013 |
买入 |
| 09:36:49 |
15.76 |
14 |
17027 |
卖出 |
| 09:36:52 |
15.77 |
1 |
17028 |
买入 |
| 09:36:55 |
15.76 |
11 |
17039 |
卖出 |
| 09:36:58 |
15.75 |
68 |
17107 |
卖出 |
| 09:37:01 |
15.77 |
3 |
17110 |
买入 |
| 09:37:04 |
15.75 |
89 |
17199 |
卖出 |
| 09:37:07 |
15.76 |
10 |
17209 |
买入 |
| 09:37:10 |
15.77 |
32 |
17241 |
买入 |
| 09:37:13 |
15.75 |
21 |
17262 |
卖出 |
| 09:37:16 |
15.75 |
7 |
17269 |
卖出 |
| 09:37:19 |
15.77 |
5 |
17274 |
买入 |
| 09:37:22 |
15.76 |
11 |
17285 |
卖出 |
| 09:37:25 |
15.77 |
14 |
17299 |
买入 |
| 09:37:28 |
15.76 |
34 |
17333 |
卖出 |
| 09:37:31 |
15.76 |
32 |
17365 |
买入 |
| 09:37:34 |
15.76 |
22 |
17387 |
买入 |
| 09:37:37 |
15.76 |
97 |
17484 |
买入 |
| 09:37:40 |
15.76 |
36 |
17520 |
买入 |
| 09:37:43 |
15.77 |
29 |
17549 |
买入 |
| 09:37:46 |
15.77 |
72 |
17621 |
卖出 |
| 09:37:49 |
15.77 |
43 |
17664 |
买入 |
| 09:37:52 |
15.77 |
5 |
17669 |
买入 |
| 09:37:58 |
15.78 |
167 |
17836 |
买入 |
| 09:38:01 |
15.78 |
23 |
17859 |
卖出 |
| 09:38:04 |
15.79 |
41 |
17900 |
买入 |
| 09:38:07 |
15.77 |
101 |
18001 |
卖出 |
| 09:38:10 |
15.77 |
47 |
18048 |
卖出 |
| 09:38:13 |
15.77 |
134 |
18182 |
卖出 |
| 09:38:16 |
15.78 |
199 |
18381 |
买入 |
| 09:38:19 |
15.76 |
27 |
18408 |
卖出 |
| 09:38:22 |
15.75 |
28 |
18436 |
卖出 |
| 09:38:25 |
15.75 |
45 |
18481 |
卖出 |
| 09:38:28 |
15.74 |
33 |
18514 |
卖出 |
| 09:38:31 |
15.74 |
53 |
18567 |
买入 |
| 09:38:34 |
15.73 |
61 |
18628 |
卖出 |
| 09:38:37 |
15.73 |
51 |
18679 |
卖出 |
| 09:38:40 |
15.73 |
753 |
19432 |
买入 |
| 09:38:43 |
15.73 |
255 |
19687 |
买入 |
| 09:38:46 |
15.76 |
114 |
19801 |
买入 |
| 09:38:49 |
15.75 |
2 |
19803 |
卖出 |
| 09:38:52 |
15.76 |
1 |
19804 |
买入 |
| 09:38:55 |
15.74 |
16 |
19820 |
卖出 |
| 09:38:58 |
15.76 |
12 |
19832 |
买入 |
| 09:39:04 |
15.75 |
2 |
19834 |
买入 |
| 09:39:07 |
15.75 |
6 |
19840 |
卖出 |
| 09:39:10 |
15.76 |
12 |
19852 |
买入 |
| 09:39:13 |
15.75 |
53 |
19905 |
卖出 |
| 09:39:16 |
15.75 |
29 |
19934 |
买入 |
| 09:39:19 |
15.76 |
21 |
19955 |
买入 |
| 09:39:25 |
15.75 |
15 |
19970 |
卖出 |
| 09:39:28 |
15.75 |
22 |
19992 |
卖出 |
| 09:39:31 |
15.75 |
51 |
20043 |
买入 |
| 09:39:34 |
15.75 |
32 |
20075 |
买入 |
| 09:39:37 |
15.74 |
11 |
20086 |
卖出 |
| 09:39:40 |
15.75 |
18 |
20104 |
买入 |
| 09:39:43 |
15.75 |
201 |
20305 |
买入 |
| 09:39:46 |
15.74 |
3 |
20308 |
卖出 |
| 09:39:49 |
15.74 |
21 |
20329 |
卖出 |
| 09:39:52 |
15.74 |
143 |
20472 |
卖出 |
| 09:39:55 |
15.73 |
1 |
20473 |
卖出 |
| 09:39:58 |
15.72 |
309 |
20782 |
卖出 |
| 09:40:01 |
15.7 |
121 |
20903 |
卖出 |
| 09:40:04 |
15.71 |
19 |
20922 |
买入 |
| 09:40:07 |
15.7 |
262 |
21184 |
卖出 |
| 09:40:10 |
15.71 |
15 |
21199 |
买入 |
| 09:40:13 |
15.7 |
64 |
21263 |
卖出 |
| 09:40:19 |
15.7 |
107 |
21370 |
买入 |
| 09:40:22 |
15.69 |
62 |
21432 |
卖出 |
| 09:40:25 |
15.69 |
48 |
21480 |
买入 |
| 09:40:28 |
15.68 |
29 |
21509 |
卖出 |
| 09:40:31 |
15.68 |
38 |
21547 |
卖出 |
| 09:40:34 |
15.69 |
11 |
21558 |
买入 |
| 09:40:37 |
15.68 |
8 |
21566 |
卖出 |
| 09:40:40 |
15.68 |
42 |
21608 |
买入 |
| 09:40:43 |
15.67 |
90 |
21698 |
卖出 |
| 09:40:46 |
15.68 |
19 |
21717 |
买入 |
| 09:40:52 |
15.67 |
39 |
21756 |
卖出 |
| 09:40:58 |
15.67 |
7 |
21763 |
买入 |
| 09:41:01 |
15.67 |
86 |
21849 |
买入 |
| 09:41:04 |
15.68 |
34 |
21883 |
买入 |
| 09:41:07 |
15.68 |
26 |
21909 |
买入 |
| 09:41:10 |
15.68 |
19 |
21928 |
买入 |
| 09:41:13 |
15.68 |
101 |
22029 |
买入 |
| 09:41:16 |
15.66 |
7 |
22036 |
卖出 |
| 09:41:19 |
15.68 |
6 |
22042 |
买入 |
| 09:41:22 |
15.69 |
210 |
22252 |
买入 |
| 09:41:25 |
15.69 |
195 |
22447 |
买入 |
| 09:41:28 |
15.7 |
246 |
22693 |
买入 |
| 09:41:31 |
15.73 |
39 |
22732 |
买入 |
| 09:41:34 |
15.7 |
125 |
22857 |
卖出 |
| 09:41:40 |
15.71 |
1 |
22858 |
买入 |
| 09:41:43 |
15.71 |
12 |
22870 |
买入 |
| 09:41:49 |
15.71 |
2 |
22872 |
卖出 |
| 09:41:52 |
15.72 |
2 |
22874 |
买入 |
| 09:41:55 |
15.72 |
59 |
22933 |
买入 |
| 09:42:01 |
15.71 |
2 |
22935 |
卖出 |
| 09:42:04 |
15.71 |
5 |
22940 |
卖出 |
| 09:42:07 |
15.71 |
81 |
23021 |
卖出 |
| 09:42:10 |
15.71 |
103 |
23124 |
卖出 |
| 09:42:13 |
15.71 |
105 |
23229 |
卖出 |