上峰水泥[000672]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
21.29 |
7 |
7 |
集合竞价 |
| 09:15:27 |
21.08 |
30 |
30 |
集合竞价 |
| 09:15:54 |
21.08 |
30 |
30 |
集合竞价 |
| 09:16:03 |
21.08 |
30 |
30 |
集合竞价 |
| 09:16:12 |
21.08 |
111 |
111 |
集合竞价 |
| 09:16:30 |
21.08 |
114 |
114 |
集合竞价 |
| 09:16:48 |
20.4 |
281 |
281 |
集合竞价 |
| 09:17:06 |
20.48 |
281 |
281 |
集合竞价 |
| 09:17:15 |
20.4 |
287 |
287 |
集合竞价 |
| 09:17:24 |
20.4 |
287 |
287 |
集合竞价 |
| 09:17:33 |
20.4 |
287 |
287 |
集合竞价 |
| 09:17:42 |
20.8 |
220 |
220 |
集合竞价 |
| 09:18:00 |
20.8 |
240 |
240 |
集合竞价 |
| 09:18:18 |
20.8 |
247 |
247 |
集合竞价 |
| 09:18:27 |
20.8 |
247 |
247 |
集合竞价 |
| 09:18:36 |
20.8 |
260 |
260 |
集合竞价 |
| 09:18:54 |
20.8 |
260 |
260 |
集合竞价 |
| 09:19:03 |
20.8 |
264 |
264 |
集合竞价 |
| 09:19:12 |
20.8 |
264 |
264 |
集合竞价 |
| 09:19:21 |
20.8 |
244 |
244 |
集合竞价 |
| 09:19:30 |
20.8 |
244 |
244 |
集合竞价 |
| 09:19:39 |
20.8 |
244 |
244 |
集合竞价 |
| 09:19:57 |
20.8 |
246 |
246 |
集合竞价 |
| 09:20:18 |
20.8 |
259 |
259 |
集合竞价 |
| 09:20:27 |
20.8 |
262 |
262 |
集合竞价 |
| 09:21:03 |
20.83 |
262 |
262 |
集合竞价 |
| 09:21:12 |
20.83 |
272 |
272 |
集合竞价 |
| 09:21:21 |
20.83 |
292 |
292 |
集合竞价 |
| 09:21:30 |
20.83 |
295 |
295 |
集合竞价 |
| 09:21:39 |
20.83 |
295 |
295 |
集合竞价 |
| 09:21:57 |
20.83 |
306 |
306 |
集合竞价 |
| 09:22:06 |
20.83 |
312 |
312 |
集合竞价 |
| 09:22:15 |
20.83 |
317 |
317 |
集合竞价 |
| 09:22:24 |
20.83 |
318 |
318 |
集合竞价 |
| 09:22:33 |
20.83 |
327 |
327 |
集合竞价 |
| 09:22:42 |
20.83 |
334 |
334 |
集合竞价 |
| 09:22:51 |
20.83 |
344 |
344 |
集合竞价 |
| 09:23:00 |
20.83 |
344 |
344 |
集合竞价 |
| 09:23:09 |
20.8 |
435 |
435 |
集合竞价 |
| 09:23:18 |
20.8 |
435 |
435 |
集合竞价 |
| 09:23:27 |
20.8 |
447 |
447 |
集合竞价 |
| 09:23:36 |
20.8 |
473 |
473 |
集合竞价 |
| 09:23:45 |
20.8 |
530 |
530 |
集合竞价 |
| 09:23:54 |
20.8 |
586 |
586 |
集合竞价 |
| 09:24:03 |
20.8 |
586 |
586 |
集合竞价 |
| 09:24:12 |
20.8 |
586 |
586 |
集合竞价 |
| 09:24:21 |
20.8 |
642 |
642 |
集合竞价 |
| 09:24:30 |
20.8 |
654 |
654 |
集合竞价 |
| 09:24:39 |
20.8 |
660 |
660 |
集合竞价 |
| 09:24:48 |
20.8 |
764 |
764 |
集合竞价 |
| 09:24:57 |
20.8 |
789 |
789 |
集合竞价 |
| 09:25:00 |
20.8 |
795 |
1584 |
卖出 |
| 09:30:00 |
20.8 |
206 |
1790 |
卖出 |
| 09:30:03 |
20.78 |
967 |
2757 |
卖出 |
| 09:30:06 |
20.77 |
286 |
3043 |
卖出 |
| 09:30:09 |
20.73 |
133 |
3176 |
卖出 |
| 09:30:12 |
20.72 |
146 |
3322 |
卖出 |
| 09:30:15 |
20.72 |
38 |
3360 |
买入 |
| 09:30:18 |
20.73 |
38 |
3398 |
买入 |
| 09:30:21 |
20.72 |
208 |
3606 |
卖出 |
| 09:30:24 |
20.75 |
19 |
3625 |
买入 |
| 09:30:27 |
20.73 |
4 |
3629 |
卖出 |
| 09:30:30 |
20.72 |
50 |
3679 |
卖出 |
| 09:30:33 |
20.72 |
210 |
3889 |
卖出 |
| 09:30:36 |
20.72 |
135 |
4024 |
卖出 |
| 09:30:39 |
20.73 |
92 |
4116 |
卖出 |
| 09:30:42 |
20.75 |
23 |
4139 |
买入 |
| 09:30:45 |
20.73 |
48 |
4187 |
卖出 |
| 09:30:48 |
20.78 |
2 |
4189 |
买入 |
| 09:30:51 |
20.77 |
18 |
4207 |
卖出 |
| 09:30:54 |
20.74 |
6 |
4213 |
卖出 |
| 09:30:57 |
20.78 |
84 |
4297 |
买入 |
| 09:31:00 |
20.76 |
26 |
4323 |
卖出 |
| 09:31:03 |
20.78 |
78 |
4401 |
买入 |
| 09:31:06 |
20.78 |
54 |
4455 |
买入 |
| 09:31:09 |
20.77 |
51 |
4506 |
卖出 |
| 09:31:12 |
20.77 |
35 |
4541 |
买入 |
| 09:31:15 |
20.78 |
33 |
4574 |
买入 |
| 09:31:18 |
20.79 |
11 |
4585 |
买入 |
| 09:31:21 |
20.78 |
317 |
4902 |
卖出 |
| 09:31:24 |
20.76 |
176 |
5078 |
卖出 |
| 09:31:27 |
20.74 |
116 |
5194 |
卖出 |
| 09:31:30 |
20.75 |
111 |
5305 |
买入 |
| 09:31:33 |
20.72 |
230 |
5535 |
卖出 |
| 09:31:36 |
20.71 |
126 |
5661 |
卖出 |
| 09:31:39 |
20.74 |
70 |
5731 |
买入 |
| 09:31:42 |
20.72 |
263 |
5994 |
卖出 |
| 09:31:45 |
20.72 |
51 |
6045 |
卖出 |
| 09:31:48 |
20.72 |
68 |
6113 |
卖出 |
| 09:31:51 |
20.72 |
66 |
6179 |
卖出 |
| 09:31:54 |
20.72 |
67 |
6246 |
卖出 |
| 09:31:57 |
20.72 |
26 |
6272 |
卖出 |
| 09:32:00 |
20.77 |
29 |
6301 |
买入 |
| 09:32:03 |
20.77 |
11 |
6312 |
卖出 |
| 09:32:06 |
20.77 |
8 |
6320 |
卖出 |
| 09:32:09 |
20.77 |
122 |
6442 |
买入 |
| 09:32:12 |
20.77 |
5 |
6447 |
买入 |
| 09:32:15 |
20.75 |
68 |
6515 |
卖出 |
| 09:32:18 |
20.77 |
58 |
6573 |
买入 |
| 09:32:21 |
20.75 |
116 |
6689 |
卖出 |
| 09:32:24 |
20.77 |
123 |
6812 |
买入 |
| 09:32:27 |
20.75 |
131 |
6943 |
买入 |
| 09:32:33 |
20.77 |
18 |
6961 |
买入 |
| 09:32:36 |
20.75 |
31 |
6992 |
卖出 |
| 09:32:39 |
20.79 |
63 |
7055 |
买入 |
| 09:32:42 |
20.79 |
6 |
7061 |
卖出 |
| 09:32:45 |
20.77 |
15 |
7076 |
卖出 |
| 09:32:48 |
20.8 |
17 |
7093 |
买入 |
| 09:32:51 |
20.78 |
44 |
7137 |
卖出 |
| 09:32:54 |
20.8 |
28 |
7165 |
买入 |
| 09:32:57 |
20.81 |
10 |
7175 |
买入 |
| 09:33:00 |
20.8 |
30 |
7205 |
卖出 |
| 09:33:03 |
20.8 |
21 |
7226 |
卖出 |
| 09:33:06 |
20.81 |
18 |
7244 |
卖出 |
| 09:33:09 |
20.81 |
15 |
7259 |
卖出 |
| 09:33:12 |
20.8 |
318 |
7577 |
卖出 |
| 09:33:15 |
20.82 |
81 |
7658 |
买入 |
| 09:33:18 |
20.82 |
95 |
7753 |
卖出 |
| 09:33:21 |
20.83 |
15 |
7768 |
买入 |
| 09:33:24 |
20.83 |
60 |
7828 |
买入 |
| 09:33:27 |
20.85 |
73 |
7901 |
买入 |
| 09:33:30 |
20.85 |
17 |
7918 |
卖出 |
| 09:33:33 |
20.85 |
40 |
7958 |
卖出 |
| 09:33:36 |
20.85 |
20 |
7978 |
买入 |
| 09:33:39 |
20.86 |
63 |
8041 |
买入 |
| 09:33:42 |
20.87 |
24 |
8065 |
买入 |
| 09:33:48 |
20.86 |
14 |
8079 |
卖出 |
| 09:33:51 |
20.88 |
20 |
8099 |
买入 |
| 09:33:54 |
20.9 |
16 |
8115 |
买入 |
| 09:33:57 |
20.91 |
5 |
8120 |
买入 |
| 09:34:00 |
20.91 |
5 |
8125 |
卖出 |
| 09:34:03 |
20.92 |
15 |
8140 |
买入 |
| 09:34:06 |
20.91 |
28 |
8168 |
卖出 |
| 09:34:09 |
20.9 |
133 |
8301 |
卖出 |
| 09:34:12 |
20.9 |
304 |
8605 |
卖出 |
| 09:34:15 |
20.9 |
200 |
8805 |
卖出 |
| 09:34:18 |
20.9 |
98 |
8903 |
卖出 |
| 09:34:21 |
20.87 |
2 |
8905 |
卖出 |
| 09:34:24 |
20.9 |
113 |
9018 |
买入 |
| 09:34:27 |
20.92 |
124 |
9142 |
买入 |
| 09:34:30 |
20.92 |
14 |
9156 |
卖出 |
| 09:34:33 |
20.92 |
1 |
9157 |
卖出 |
| 09:34:36 |
20.92 |
66 |
9223 |
卖出 |
| 09:34:39 |
20.92 |
109 |
9332 |
卖出 |
| 09:34:42 |
20.94 |
1 |
9333 |
买入 |
| 09:34:45 |
20.94 |
15 |
9348 |
卖出 |
| 09:34:48 |
20.94 |
2 |
9350 |
卖出 |
| 09:34:51 |
20.95 |
5 |
9355 |
买入 |
| 09:34:54 |
20.94 |
29 |
9384 |
卖出 |
| 09:34:57 |
20.95 |
19 |
9403 |
买入 |
| 09:35:00 |
20.95 |
10 |
9413 |
卖出 |
| 09:35:03 |
20.95 |
20 |
9433 |
卖出 |
| 09:35:06 |
20.95 |
91 |
9524 |
卖出 |
| 09:35:09 |
20.95 |
39 |
9563 |
卖出 |
| 09:35:12 |
20.95 |
30 |
9593 |
买入 |
| 09:35:15 |
20.95 |
35 |
9628 |
买入 |
| 09:35:18 |
20.96 |
6 |
9634 |
买入 |
| 09:35:21 |
20.95 |
17 |
9651 |
卖出 |
| 09:35:24 |
20.95 |
14 |
9665 |
卖出 |
| 09:35:27 |
20.93 |
159 |
9824 |
卖出 |
| 09:35:30 |
20.93 |
24 |
9848 |
买入 |
| 09:35:33 |
20.92 |
110 |
9958 |
卖出 |
| 09:35:36 |
20.92 |
18 |
9976 |
卖出 |
| 09:35:39 |
20.9 |
59 |
10035 |
卖出 |
| 09:35:42 |
20.9 |
4 |
10039 |
卖出 |
| 09:35:45 |
20.9 |
11 |
10050 |
卖出 |
| 09:35:48 |
20.89 |
23 |
10073 |
卖出 |
| 09:35:51 |
20.89 |
16 |
10089 |
卖出 |
| 09:35:54 |
20.88 |
7 |
10096 |
卖出 |
| 09:36:00 |
20.87 |
14 |
10110 |
卖出 |
| 09:36:03 |
20.87 |
2 |
10112 |
买入 |
| 09:36:06 |
20.85 |
163 |
10275 |
卖出 |
| 09:36:09 |
20.86 |
14 |
10289 |
买入 |
| 09:36:12 |
20.83 |
88 |
10377 |
卖出 |
| 09:36:15 |
20.82 |
18 |
10395 |
卖出 |
| 09:36:18 |
20.82 |
36 |
10431 |
卖出 |
| 09:36:24 |
20.86 |
214 |
10645 |
买入 |
| 09:36:27 |
20.86 |
13 |
10658 |
卖出 |
| 09:36:30 |
20.86 |
24 |
10682 |
卖出 |
| 09:36:33 |
20.86 |
4 |
10686 |
卖出 |
| 09:36:36 |
20.86 |
44 |
10730 |
卖出 |
| 09:36:39 |
20.87 |
54 |
10784 |
买入 |
| 09:36:42 |
20.84 |
33 |
10817 |
卖出 |
| 09:36:45 |
20.88 |
11 |
10828 |
买入 |
| 09:36:51 |
20.88 |
42 |
10870 |
买入 |
| 09:36:54 |
20.88 |
4 |
10874 |
买入 |
| 09:36:57 |
20.89 |
37 |
10911 |
买入 |
| 09:37:00 |
20.87 |
10 |
10921 |
卖出 |
| 09:37:03 |
20.88 |
50 |
10971 |
买入 |
| 09:37:06 |
20.88 |
13 |
10984 |
卖出 |
| 09:37:09 |
20.92 |
31 |
11015 |
买入 |
| 09:37:12 |
20.89 |
3 |
11018 |
卖出 |
| 09:37:15 |
20.94 |
4 |
11022 |
买入 |
| 09:37:18 |
20.89 |
2 |
11024 |
卖出 |
| 09:37:21 |
20.93 |
49 |
11073 |
买入 |
| 09:37:24 |
20.93 |
5 |
11078 |
买入 |
| 09:37:27 |
20.94 |
7 |
11085 |
买入 |
| 09:37:33 |
20.94 |
5 |
11090 |
买入 |
| 09:37:39 |
20.93 |
30 |
11120 |
卖出 |
| 09:37:42 |
20.93 |
5 |
11125 |
卖出 |
| 09:37:45 |
20.94 |
20 |
11145 |
买入 |
| 09:37:51 |
20.95 |
2 |
11147 |
买入 |
| 09:37:54 |
20.95 |
92 |
11239 |
买入 |
| 09:37:57 |
20.94 |
52 |
11291 |
卖出 |
| 09:38:00 |
20.93 |
130 |
11421 |
卖出 |
| 09:38:03 |
20.95 |
141 |
11562 |
买入 |
| 09:38:06 |
20.94 |
35 |
11597 |
卖出 |
| 09:38:09 |
20.9 |
12 |
11609 |
卖出 |
| 09:38:12 |
20.94 |
19 |
11628 |
买入 |
| 09:38:15 |
20.9 |
3 |
11631 |
卖出 |
| 09:38:18 |
20.89 |
19 |
11650 |
卖出 |
| 09:38:21 |
20.91 |
12 |
11662 |
买入 |
| 09:38:24 |
20.91 |
1 |
11663 |
卖出 |
| 09:38:27 |
20.91 |
7 |
11670 |
卖出 |
| 09:38:30 |
20.89 |
17 |
11687 |
卖出 |
| 09:38:33 |
20.91 |
14 |
11701 |
买入 |
| 09:38:36 |
20.91 |
7 |
11708 |
买入 |
| 09:38:42 |
20.91 |
30 |
11738 |
卖出 |
| 09:38:45 |
20.92 |
22 |
11760 |
买入 |
| 09:38:48 |
20.91 |
14 |
11774 |
卖出 |
| 09:38:51 |
20.91 |
7 |
11781 |
买入 |
| 09:38:54 |
20.92 |
37 |
11818 |
买入 |
| 09:38:57 |
20.9 |
23 |
11841 |
卖出 |
| 09:39:00 |
20.9 |
33 |
11874 |
卖出 |
| 09:39:12 |
20.91 |
1 |
11875 |
卖出 |
| 09:39:18 |
20.92 |
17 |
11892 |
买入 |
| 09:39:21 |
20.93 |
53 |
11945 |
买入 |
| 09:39:24 |
20.93 |
14 |
11959 |
卖出 |
| 09:39:27 |
20.93 |
65 |
12024 |
卖出 |
| 09:39:30 |
20.92 |
12 |
12036 |
卖出 |
| 09:39:33 |
20.92 |
15 |
12051 |
卖出 |
| 09:39:36 |
20.95 |
207 |
12258 |
买入 |
| 09:39:39 |
20.95 |
20 |
12278 |
卖出 |
| 09:39:42 |
20.95 |
33 |
12311 |
卖出 |
| 09:39:48 |
20.92 |
10 |
12321 |
卖出 |
| 09:39:51 |
20.92 |
33 |
12354 |
卖出 |
| 09:39:54 |
20.93 |
22 |
12376 |
卖出 |
| 09:39:57 |
20.92 |
28 |
12404 |
卖出 |
| 09:40:00 |
20.91 |
14 |
12418 |
卖出 |
| 09:40:03 |
20.91 |
11 |
12429 |
卖出 |
| 09:40:06 |
20.91 |
1 |
12430 |
买入 |
| 09:40:09 |
20.89 |
95 |
12525 |
卖出 |
| 09:40:12 |
20.86 |
317 |
12842 |
卖出 |
| 09:40:15 |
20.86 |
24 |
12866 |
卖出 |
| 09:40:18 |
20.86 |
27 |
12893 |
卖出 |
| 09:40:21 |
20.86 |
12 |
12905 |
卖出 |
| 09:40:24 |
20.84 |
107 |
13012 |
卖出 |
| 09:40:30 |
20.84 |
36 |
13048 |
卖出 |
| 09:40:33 |
20.83 |
10 |
13058 |
卖出 |
| 09:40:36 |
20.85 |
156 |
13214 |
买入 |
| 09:40:39 |
20.85 |
42 |
13256 |
卖出 |
| 09:40:45 |
20.85 |
25 |
13281 |
卖出 |
| 09:40:48 |
20.85 |
126 |
13407 |
卖出 |
| 09:40:51 |
20.86 |
17 |
13424 |
买入 |
| 09:40:54 |
20.84 |
287 |
13711 |
卖出 |
| 09:40:57 |
20.84 |
35 |
13746 |
卖出 |
| 09:41:03 |
20.82 |
55 |
13801 |
卖出 |
| 09:41:09 |
20.85 |
120 |
13921 |
买入 |
| 09:41:12 |
20.85 |
32 |
13953 |
买入 |
| 09:41:15 |
20.84 |
5 |
13958 |
卖出 |
| 09:41:18 |
20.86 |
274 |
14232 |
买入 |
| 09:41:21 |
20.86 |
7 |
14239 |
卖出 |
| 09:41:24 |
20.86 |
224 |
14463 |
卖出 |
| 09:41:30 |
20.89 |
201 |
14664 |
买入 |
| 09:41:33 |
20.89 |
9 |
14673 |
买入 |
| 09:41:36 |
20.89 |
10 |
14683 |
买入 |
| 09:41:39 |
20.89 |
122 |
14805 |
买入 |
| 09:41:42 |
20.89 |
23 |
14828 |
买入 |
| 09:41:51 |
20.86 |
46 |
14874 |
卖出 |
| 09:41:54 |
20.89 |
1 |
14875 |
买入 |
| 09:42:00 |
20.89 |
10 |
14885 |
买入 |
| 09:42:03 |
20.88 |
11 |
14896 |
卖出 |
| 09:42:06 |
20.88 |
58 |
14954 |
卖出 |
| 09:42:12 |
20.87 |
8 |
14962 |
卖出 |
| 09:42:15 |
20.88 |
11 |
14973 |
买入 |
| 09:42:18 |
20.88 |
3 |
14976 |
卖出 |
| 09:42:24 |
20.87 |
6 |
14982 |
卖出 |
| 09:42:30 |
20.89 |
22 |
15004 |
买入 |
| 09:42:33 |
20.87 |
17 |
15021 |
卖出 |
| 09:42:36 |
20.88 |
26 |
15047 |
买入 |
| 09:42:39 |
20.88 |
4 |
15051 |
买入 |
| 09:42:42 |
20.88 |
10 |
15061 |
买入 |
| 09:42:45 |
20.88 |
2 |
15063 |
买入 |
| 09:42:48 |
20.88 |
8 |
15071 |
买入 |
| 09:42:51 |
20.87 |
53 |
15124 |
卖出 |
| 09:42:54 |
20.88 |
45 |
15169 |
买入 |
| 09:42:57 |
20.88 |
29 |
15198 |
卖出 |
| 09:43:00 |
20.87 |
3 |
15201 |
卖出 |
| 09:43:03 |
20.87 |
10 |
15211 |
卖出 |
| 09:43:06 |
20.87 |
47 |
15258 |
买入 |
| 09:43:09 |
20.9 |
89 |
15347 |
买入 |
| 09:43:15 |
20.91 |
12 |
15359 |
买入 |
| 09:43:18 |
20.91 |
1 |
15360 |
卖出 |
| 09:43:21 |
20.91 |
127 |
15487 |
卖出 |
| 09:43:24 |
20.91 |
265 |
15752 |
卖出 |
| 09:43:27 |
20.95 |
23 |
15775 |
买入 |
| 09:43:30 |
20.95 |
18 |
15793 |
卖出 |
| 09:43:33 |
20.94 |
109 |
15902 |
卖出 |
| 09:43:36 |
20.95 |
13 |
15915 |
买入 |
| 09:43:39 |
20.95 |
43 |
15958 |
买入 |