厦门钨业[600549]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
15.94 |
38 |
38 |
集合竞价 |
| 09:15:04 |
15.81 |
42 |
42 |
集合竞价 |
| 09:15:08 |
15.76 |
97 |
97 |
集合竞价 |
| 09:15:11 |
15.76 |
97 |
97 |
集合竞价 |
| 09:15:25 |
15.76 |
127 |
127 |
集合竞价 |
| 09:15:34 |
15.94 |
434 |
434 |
集合竞价 |
| 09:15:46 |
15.76 |
132 |
132 |
集合竞价 |
| 09:15:55 |
15.76 |
132 |
132 |
集合竞价 |
| 09:16:04 |
15.76 |
132 |
132 |
集合竞价 |
| 09:16:28 |
15.76 |
132 |
132 |
集合竞价 |
| 09:16:52 |
15.76 |
143 |
143 |
集合竞价 |
| 09:16:55 |
15.76 |
156 |
156 |
集合竞价 |
| 09:16:58 |
15.76 |
141 |
141 |
集合竞价 |
| 09:17:01 |
15.76 |
143 |
143 |
集合竞价 |
| 09:17:04 |
15.76 |
142 |
142 |
集合竞价 |
| 09:17:22 |
15.76 |
141 |
141 |
集合竞价 |
| 09:17:25 |
15.76 |
163 |
163 |
集合竞价 |
| 09:17:34 |
15.76 |
197 |
197 |
集合竞价 |
| 09:17:37 |
15.76 |
193 |
193 |
集合竞价 |
| 09:18:40 |
15.76 |
195 |
195 |
集合竞价 |
| 09:18:52 |
15.67 |
202 |
202 |
集合竞价 |
| 09:19:01 |
15.7 |
205 |
205 |
集合竞价 |
| 09:19:19 |
15.67 |
209 |
209 |
集合竞价 |
| 09:19:28 |
15.7 |
210 |
210 |
集合竞价 |
| 09:19:31 |
15.67 |
218 |
218 |
集合竞价 |
| 09:19:34 |
15.65 |
221 |
221 |
集合竞价 |
| 09:19:46 |
15.65 |
227 |
227 |
集合竞价 |
| 09:19:49 |
15.65 |
247 |
247 |
集合竞价 |
| 09:20:13 |
15.65 |
247 |
247 |
集合竞价 |
| 09:20:19 |
15.65 |
247 |
247 |
集合竞价 |
| 09:20:25 |
15.65 |
278 |
278 |
集合竞价 |
| 09:20:37 |
15.65 |
278 |
278 |
集合竞价 |
| 09:20:46 |
15.65 |
278 |
278 |
集合竞价 |
| 09:20:52 |
15.65 |
278 |
278 |
集合竞价 |
| 09:20:55 |
15.65 |
278 |
278 |
集合竞价 |
| 09:20:58 |
15.65 |
328 |
328 |
集合竞价 |
| 09:21:04 |
15.65 |
328 |
328 |
集合竞价 |
| 09:21:10 |
15.65 |
333 |
333 |
集合竞价 |
| 09:21:31 |
15.65 |
333 |
333 |
集合竞价 |
| 09:21:37 |
15.65 |
333 |
333 |
集合竞价 |
| 09:22:01 |
15.64 |
333 |
333 |
集合竞价 |
| 09:22:10 |
15.63 |
337 |
337 |
集合竞价 |
| 09:22:16 |
15.63 |
338 |
338 |
集合竞价 |
| 09:22:28 |
15.63 |
338 |
338 |
集合竞价 |
| 09:22:34 |
15.63 |
342 |
342 |
集合竞价 |
| 09:22:37 |
15.63 |
347 |
347 |
集合竞价 |
| 09:22:40 |
15.63 |
349 |
349 |
集合竞价 |
| 09:22:43 |
15.63 |
369 |
369 |
集合竞价 |
| 09:22:55 |
15.63 |
371 |
371 |
集合竞价 |
| 09:23:04 |
15.63 |
421 |
421 |
集合竞价 |
| 09:23:10 |
15.63 |
426 |
426 |
集合竞价 |
| 09:23:13 |
15.63 |
426 |
426 |
集合竞价 |
| 09:23:19 |
15.62 |
426 |
426 |
集合竞价 |
| 09:23:22 |
15.62 |
426 |
426 |
集合竞价 |
| 09:23:31 |
15.62 |
426 |
426 |
集合竞价 |
| 09:23:37 |
15.62 |
432 |
432 |
集合竞价 |
| 09:23:40 |
15.62 |
442 |
442 |
集合竞价 |
| 09:23:43 |
15.62 |
444 |
444 |
集合竞价 |
| 09:23:49 |
15.62 |
444 |
444 |
集合竞价 |
| 09:23:52 |
15.62 |
444 |
444 |
集合竞价 |
| 09:24:01 |
15.62 |
444 |
444 |
集合竞价 |
| 09:24:07 |
15.62 |
449 |
449 |
集合竞价 |
| 09:24:16 |
15.62 |
449 |
449 |
集合竞价 |
| 09:24:19 |
15.6 |
604 |
604 |
集合竞价 |
| 09:24:22 |
15.6 |
604 |
604 |
集合竞价 |
| 09:24:25 |
15.6 |
604 |
604 |
集合竞价 |
| 09:24:28 |
15.6 |
604 |
604 |
集合竞价 |
| 09:24:31 |
15.6 |
614 |
614 |
集合竞价 |
| 09:24:34 |
15.59 |
616 |
616 |
集合竞价 |
| 09:24:37 |
15.6 |
756 |
756 |
集合竞价 |
| 09:24:40 |
15.6 |
756 |
756 |
集合竞价 |
| 09:24:43 |
15.6 |
756 |
756 |
集合竞价 |
| 09:24:46 |
15.6 |
837 |
837 |
集合竞价 |
| 09:24:49 |
15.6 |
847 |
847 |
集合竞价 |
| 09:24:55 |
15.6 |
897 |
897 |
集合竞价 |
| 09:24:58 |
15.59 |
909 |
909 |
集合竞价 |
| 09:25:03 |
15.59 |
931 |
1840 |
买入 |
| 09:30:01 |
15.58 |
122 |
1962 |
卖出 |
| 09:30:04 |
15.55 |
260 |
2222 |
卖出 |
| 09:30:08 |
15.51 |
234 |
2456 |
卖出 |
| 09:30:10 |
15.5 |
327 |
2783 |
卖出 |
| 09:30:14 |
15.5 |
452 |
3235 |
卖出 |
| 09:30:17 |
15.51 |
337 |
3572 |
买入 |
| 09:30:20 |
15.51 |
245 |
3817 |
卖出 |
| 09:30:22 |
15.5 |
90 |
3907 |
卖出 |
| 09:30:25 |
15.51 |
131 |
4038 |
卖出 |
| 09:30:28 |
15.5 |
41 |
4079 |
买入 |
| 09:30:31 |
15.5 |
17 |
4096 |
买入 |
| 09:30:34 |
15.5 |
72 |
4168 |
买入 |
| 09:30:37 |
15.51 |
212 |
4380 |
买入 |
| 09:30:40 |
15.52 |
251 |
4631 |
买入 |
| 09:30:43 |
15.52 |
186 |
4817 |
买入 |
| 09:30:46 |
15.53 |
84 |
4901 |
买入 |
| 09:30:49 |
15.54 |
403 |
5304 |
买入 |
| 09:30:52 |
15.55 |
565 |
5869 |
买入 |
| 09:30:55 |
15.55 |
335 |
6204 |
买入 |
| 09:30:58 |
15.55 |
138 |
6342 |
买入 |
| 09:31:01 |
15.54 |
100 |
6442 |
卖出 |
| 09:31:04 |
15.54 |
196 |
6638 |
卖出 |
| 09:31:07 |
15.53 |
158 |
6796 |
卖出 |
| 09:31:10 |
15.54 |
175 |
6971 |
买入 |
| 09:31:13 |
15.53 |
6 |
6977 |
卖出 |
| 09:31:16 |
15.54 |
28 |
7005 |
买入 |
| 09:31:19 |
15.52 |
146 |
7151 |
卖出 |
| 09:31:22 |
15.52 |
63 |
7214 |
买入 |
| 09:31:25 |
15.51 |
19 |
7233 |
卖出 |
| 09:31:28 |
15.51 |
61 |
7294 |
买入 |
| 09:31:31 |
15.51 |
138 |
7432 |
卖出 |
| 09:31:34 |
15.52 |
99 |
7531 |
买入 |
| 09:31:37 |
15.5 |
344 |
7875 |
卖出 |
| 09:31:40 |
15.51 |
45 |
7920 |
卖出 |
| 09:31:43 |
15.51 |
111 |
8031 |
买入 |
| 09:31:46 |
15.51 |
97 |
8128 |
卖出 |
| 09:31:49 |
15.52 |
179 |
8307 |
买入 |
| 09:31:52 |
15.51 |
64 |
8371 |
卖出 |
| 09:31:55 |
15.54 |
19 |
8390 |
买入 |
| 09:31:58 |
15.53 |
7 |
8397 |
卖出 |
| 09:32:01 |
15.54 |
1 |
8398 |
买入 |
| 09:32:04 |
15.54 |
28 |
8426 |
买入 |
| 09:32:07 |
15.55 |
14 |
8440 |
买入 |
| 09:32:10 |
15.53 |
47 |
8487 |
卖出 |
| 09:32:13 |
15.54 |
107 |
8594 |
买入 |
| 09:32:16 |
15.55 |
16 |
8610 |
买入 |
| 09:32:19 |
15.55 |
243 |
8853 |
买入 |
| 09:32:22 |
15.55 |
9 |
8862 |
买入 |
| 09:32:25 |
15.55 |
45 |
8907 |
买入 |
| 09:32:28 |
15.55 |
140 |
9047 |
买入 |
| 09:32:31 |
15.54 |
83 |
9130 |
卖出 |
| 09:32:34 |
15.54 |
72 |
9202 |
卖出 |
| 09:32:37 |
15.53 |
17 |
9219 |
卖出 |
| 09:32:40 |
15.54 |
35 |
9254 |
买入 |
| 09:32:43 |
15.55 |
3 |
9257 |
买入 |
| 09:32:46 |
15.55 |
34 |
9291 |
买入 |
| 09:32:49 |
15.55 |
7 |
9298 |
买入 |
| 09:32:52 |
15.54 |
102 |
9400 |
卖出 |
| 09:32:55 |
15.55 |
47 |
9447 |
买入 |
| 09:32:58 |
15.55 |
64 |
9511 |
买入 |
| 09:33:01 |
15.54 |
18 |
9529 |
卖出 |
| 09:33:04 |
15.55 |
41 |
9570 |
买入 |
| 09:33:07 |
15.56 |
165 |
9735 |
买入 |
| 09:33:10 |
15.56 |
9 |
9744 |
买入 |
| 09:33:13 |
15.56 |
159 |
9903 |
买入 |
| 09:33:16 |
15.56 |
92 |
9995 |
买入 |
| 09:33:19 |
15.56 |
5 |
10000 |
卖出 |
| 09:33:22 |
15.57 |
3 |
10003 |
买入 |
| 09:33:25 |
15.57 |
182 |
10185 |
买入 |
| 09:33:28 |
15.56 |
10 |
10195 |
卖出 |
| 09:33:31 |
15.56 |
131 |
10326 |
卖出 |
| 09:33:34 |
15.56 |
30 |
10356 |
买入 |
| 09:33:37 |
15.56 |
78 |
10434 |
买入 |
| 09:33:40 |
15.55 |
42 |
10476 |
卖出 |
| 09:33:43 |
15.56 |
16 |
10492 |
买入 |
| 09:33:46 |
15.55 |
3 |
10495 |
卖出 |
| 09:33:49 |
15.54 |
91 |
10586 |
卖出 |
| 09:33:52 |
15.55 |
20 |
10606 |
买入 |
| 09:33:55 |
15.56 |
18 |
10624 |
买入 |
| 09:33:58 |
15.56 |
34 |
10658 |
买入 |
| 09:34:01 |
15.56 |
118 |
10776 |
买入 |
| 09:34:05 |
15.57 |
37 |
10813 |
买入 |
| 09:34:07 |
15.57 |
34 |
10847 |
买入 |
| 09:34:10 |
15.56 |
44 |
10891 |
卖出 |
| 09:34:13 |
15.57 |
32 |
10923 |
买入 |
| 09:34:16 |
15.55 |
54 |
10977 |
卖出 |
| 09:34:19 |
15.55 |
225 |
11202 |
买入 |
| 09:34:22 |
15.54 |
41 |
11243 |
卖出 |
| 09:34:25 |
15.54 |
314 |
11557 |
卖出 |
| 09:34:28 |
15.54 |
125 |
11682 |
卖出 |
| 09:34:31 |
15.55 |
71 |
11753 |
买入 |
| 09:34:34 |
15.55 |
87 |
11840 |
买入 |
| 09:34:37 |
15.55 |
107 |
11947 |
卖出 |
| 09:34:40 |
15.55 |
162 |
12109 |
卖出 |
| 09:34:43 |
15.53 |
62 |
12171 |
卖出 |
| 09:34:49 |
15.55 |
12 |
12183 |
买入 |
| 09:34:52 |
15.53 |
24 |
12207 |
卖出 |
| 09:34:55 |
15.53 |
272 |
12479 |
卖出 |
| 09:34:58 |
15.53 |
7 |
12486 |
卖出 |
| 09:35:01 |
15.52 |
356 |
12842 |
卖出 |
| 09:35:04 |
15.51 |
91 |
12933 |
卖出 |
| 09:35:07 |
15.51 |
578 |
13511 |
买入 |
| 09:35:10 |
15.5 |
129 |
13640 |
卖出 |
| 09:35:13 |
15.49 |
22 |
13662 |
卖出 |
| 09:35:16 |
15.49 |
31 |
13693 |
卖出 |
| 09:35:19 |
15.5 |
5 |
13698 |
买入 |
| 09:35:22 |
15.49 |
52 |
13750 |
卖出 |
| 09:35:25 |
15.47 |
150 |
13900 |
卖出 |
| 09:35:28 |
15.49 |
1 |
13901 |
买入 |
| 09:35:31 |
15.48 |
49 |
13950 |
卖出 |
| 09:35:34 |
15.46 |
94 |
14044 |
卖出 |
| 09:35:37 |
15.46 |
128 |
14172 |
买入 |
| 09:35:40 |
15.46 |
32 |
14204 |
买入 |
| 09:35:43 |
15.45 |
449 |
14653 |
卖出 |
| 09:35:46 |
15.47 |
63 |
14716 |
买入 |
| 09:35:49 |
15.45 |
15 |
14731 |
卖出 |
| 09:35:52 |
15.46 |
40 |
14771 |
买入 |
| 09:35:55 |
15.44 |
102 |
14873 |
卖出 |
| 09:35:58 |
15.45 |
19 |
14892 |
买入 |
| 09:36:01 |
15.45 |
24 |
14916 |
买入 |
| 09:36:04 |
15.45 |
14 |
14930 |
买入 |
| 09:36:07 |
15.44 |
38 |
14968 |
卖出 |
| 09:36:10 |
15.44 |
56 |
15024 |
卖出 |
| 09:36:13 |
15.44 |
75 |
15099 |
买入 |
| 09:36:16 |
15.44 |
355 |
15454 |
买入 |
| 09:36:20 |
15.45 |
358 |
15812 |
买入 |
| 09:36:22 |
15.45 |
613 |
16425 |
卖出 |
| 09:36:25 |
15.44 |
431 |
16856 |
卖出 |
| 09:36:28 |
15.45 |
90 |
16946 |
买入 |
| 09:36:31 |
15.45 |
24 |
16970 |
卖出 |
| 09:36:34 |
15.45 |
41 |
17011 |
卖出 |
| 09:36:37 |
15.45 |
12 |
17023 |
卖出 |
| 09:36:40 |
15.48 |
37 |
17060 |
买入 |
| 09:36:46 |
15.49 |
120 |
17180 |
买入 |
| 09:36:49 |
15.49 |
3 |
17183 |
买入 |
| 09:36:52 |
15.48 |
22 |
17205 |
卖出 |
| 09:36:55 |
15.49 |
40 |
17245 |
买入 |
| 09:36:58 |
15.49 |
26 |
17271 |
买入 |
| 09:37:01 |
15.49 |
28 |
17299 |
买入 |
| 09:37:04 |
15.48 |
16 |
17315 |
卖出 |
| 09:37:07 |
15.49 |
10 |
17325 |
买入 |
| 09:37:10 |
15.49 |
29 |
17354 |
买入 |
| 09:37:13 |
15.5 |
56 |
17410 |
买入 |
| 09:37:16 |
15.5 |
103 |
17513 |
买入 |
| 09:37:19 |
15.5 |
1 |
17514 |
买入 |
| 09:37:22 |
15.5 |
14 |
17528 |
买入 |
| 09:37:25 |
15.49 |
67 |
17595 |
卖出 |
| 09:37:28 |
15.5 |
9 |
17604 |
买入 |
| 09:37:31 |
15.5 |
27 |
17631 |
卖出 |
| 09:37:34 |
15.5 |
129 |
17760 |
卖出 |
| 09:37:37 |
15.5 |
1 |
17761 |
卖出 |
| 09:37:40 |
15.5 |
60 |
17821 |
卖出 |
| 09:37:43 |
15.51 |
4 |
17825 |
买入 |
| 09:37:46 |
15.5 |
112 |
17937 |
卖出 |
| 09:37:49 |
15.49 |
4 |
17941 |
卖出 |
| 09:37:52 |
15.5 |
13 |
17954 |
买入 |
| 09:37:55 |
15.49 |
73 |
18027 |
卖出 |
| 09:37:58 |
15.51 |
56 |
18083 |
买入 |
| 09:38:01 |
15.51 |
2 |
18085 |
买入 |
| 09:38:04 |
15.49 |
121 |
18206 |
卖出 |
| 09:38:07 |
15.49 |
35 |
18241 |
卖出 |
| 09:38:10 |
15.5 |
98 |
18339 |
买入 |
| 09:38:14 |
15.5 |
108 |
18447 |
卖出 |
| 09:38:16 |
15.5 |
9 |
18456 |
卖出 |
| 09:38:19 |
15.51 |
3 |
18459 |
买入 |
| 09:38:25 |
15.5 |
9 |
18468 |
卖出 |
| 09:38:28 |
15.5 |
15 |
18483 |
卖出 |
| 09:38:31 |
15.5 |
19 |
18502 |
卖出 |
| 09:38:34 |
15.51 |
3 |
18505 |
买入 |
| 09:38:37 |
15.5 |
135 |
18640 |
卖出 |
| 09:38:40 |
15.5 |
4 |
18644 |
卖出 |
| 09:38:46 |
15.51 |
57 |
18701 |
买入 |
| 09:38:49 |
15.51 |
34 |
18735 |
买入 |
| 09:38:53 |
15.51 |
25 |
18760 |
买入 |
| 09:38:55 |
15.51 |
7 |
18767 |
买入 |
| 09:38:58 |
15.51 |
5 |
18772 |
买入 |
| 09:39:02 |
15.5 |
111 |
18883 |
卖出 |
| 09:39:04 |
15.52 |
14 |
18897 |
买入 |
| 09:39:07 |
15.51 |
3 |
18900 |
卖出 |
| 09:39:11 |
15.52 |
2 |
18902 |
买入 |
| 09:39:13 |
15.52 |
17 |
18919 |
买入 |
| 09:39:16 |
15.53 |
21 |
18940 |
买入 |
| 09:39:19 |
15.52 |
24 |
18964 |
卖出 |
| 09:39:22 |
15.52 |
40 |
19004 |
卖出 |
| 09:39:25 |
15.53 |
6 |
19010 |
买入 |
| 09:39:28 |
15.52 |
4 |
19014 |
卖出 |
| 09:39:31 |
15.52 |
29 |
19043 |
卖出 |
| 09:39:37 |
15.53 |
4 |
19047 |
买入 |
| 09:39:40 |
15.53 |
13 |
19060 |
买入 |
| 09:39:43 |
15.54 |
13 |
19073 |
买入 |
| 09:39:46 |
15.55 |
5 |
19078 |
买入 |
| 09:39:49 |
15.55 |
59 |
19137 |
买入 |
| 09:39:53 |
15.55 |
20 |
19157 |
卖出 |
| 09:39:55 |
15.55 |
23 |
19180 |
卖出 |
| 09:39:58 |
15.55 |
17 |
19197 |
卖出 |
| 09:40:01 |
15.55 |
64 |
19261 |
卖出 |
| 09:40:04 |
15.53 |
2 |
19263 |
卖出 |
| 09:40:07 |
15.54 |
21 |
19284 |
买入 |
| 09:40:10 |
15.53 |
20 |
19304 |
卖出 |
| 09:40:14 |
15.53 |
32 |
19336 |
卖出 |
| 09:40:16 |
15.54 |
22 |
19358 |
买入 |
| 09:40:20 |
15.53 |
73 |
19431 |
卖出 |
| 09:40:22 |
15.53 |
7 |
19438 |
买入 |
| 09:40:25 |
15.52 |
113 |
19551 |
卖出 |
| 09:40:28 |
15.52 |
4 |
19555 |
卖出 |
| 09:40:31 |
15.51 |
185 |
19740 |
卖出 |
| 09:40:35 |
15.53 |
97 |
19837 |
买入 |
| 09:40:40 |
15.54 |
15 |
19852 |
买入 |
| 09:40:43 |
15.53 |
15 |
19867 |
卖出 |
| 09:40:50 |
15.51 |
108 |
19975 |
卖出 |
| 09:40:53 |
15.53 |
56 |
20031 |
买入 |
| 09:40:55 |
15.53 |
5 |
20036 |
买入 |
| 09:41:02 |
15.51 |
33 |
20069 |
卖出 |
| 09:41:04 |
15.51 |
40 |
20109 |
买入 |
| 09:41:07 |
15.51 |
56 |
20165 |
买入 |
| 09:41:11 |
15.51 |
60 |
20225 |
买入 |
| 09:41:14 |
15.51 |
15 |
20240 |
卖出 |
| 09:41:16 |
15.51 |
12 |
20252 |
卖出 |
| 09:41:23 |
15.53 |
63 |
20315 |
买入 |
| 09:41:25 |
15.53 |
20 |
20335 |
买入 |
| 09:41:28 |
15.54 |
101 |
20436 |
买入 |
| 09:41:31 |
15.54 |
3 |
20439 |
买入 |
| 09:41:34 |
15.54 |
4 |
20443 |
买入 |