中钨高新[000657]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
14.1 |
2 |
2 |
集合竞价 |
| 09:16:12 |
14.25 |
22 |
22 |
集合竞价 |
| 09:18:09 |
14.25 |
22 |
22 |
集合竞价 |
| 09:18:18 |
14.27 |
22 |
22 |
集合竞价 |
| 09:19:12 |
14.27 |
22 |
22 |
集合竞价 |
| 09:19:48 |
14.27 |
22 |
22 |
集合竞价 |
| 09:20:09 |
14.27 |
24 |
24 |
集合竞价 |
| 09:20:45 |
14.27 |
29 |
29 |
集合竞价 |
| 09:21:57 |
14.27 |
30 |
30 |
集合竞价 |
| 09:22:06 |
14.27 |
30 |
30 |
集合竞价 |
| 09:22:15 |
14.26 |
30 |
30 |
集合竞价 |
| 09:22:42 |
14.26 |
32 |
32 |
集合竞价 |
| 09:22:51 |
14.26 |
32 |
32 |
集合竞价 |
| 09:23:00 |
14.26 |
32 |
32 |
集合竞价 |
| 09:23:18 |
14.26 |
32 |
32 |
集合竞价 |
| 09:23:27 |
14.25 |
32 |
32 |
集合竞价 |
| 09:24:03 |
14.25 |
33 |
33 |
集合竞价 |
| 09:24:21 |
14.25 |
36 |
36 |
集合竞价 |
| 09:24:30 |
14.25 |
36 |
36 |
集合竞价 |
| 09:24:39 |
14.24 |
36 |
36 |
集合竞价 |
| 09:24:48 |
14.23 |
36 |
36 |
集合竞价 |
| 09:24:57 |
14.19 |
100 |
100 |
集合竞价 |
| 09:25:00 |
14.25 |
241 |
341 |
买入 |
| 09:30:00 |
14.19 |
53 |
394 |
卖出 |
| 09:30:03 |
14.1 |
124 |
518 |
卖出 |
| 09:30:06 |
14.06 |
34 |
552 |
卖出 |
| 09:30:09 |
14.02 |
39 |
591 |
卖出 |
| 09:30:12 |
14.01 |
200 |
791 |
卖出 |
| 09:30:15 |
14 |
192 |
983 |
卖出 |
| 09:30:18 |
13.98 |
247 |
1230 |
卖出 |
| 09:30:21 |
14 |
55 |
1285 |
买入 |
| 09:30:24 |
13.95 |
75 |
1360 |
卖出 |
| 09:30:27 |
14.01 |
443 |
1803 |
买入 |
| 09:30:30 |
14 |
130 |
1933 |
卖出 |
| 09:30:33 |
14.01 |
59 |
1992 |
买入 |
| 09:30:36 |
14.06 |
123 |
2115 |
买入 |
| 09:30:39 |
14.01 |
175 |
2290 |
卖出 |
| 09:30:42 |
14.02 |
28 |
2318 |
买入 |
| 09:30:45 |
14.1 |
2 |
2320 |
买入 |
| 09:30:48 |
14.04 |
25 |
2345 |
卖出 |
| 09:30:51 |
14.1 |
2 |
2347 |
买入 |
| 09:30:54 |
14.1 |
280 |
2627 |
买入 |
| 09:30:57 |
14.14 |
2 |
2629 |
买入 |
| 09:31:00 |
14.1 |
10 |
2639 |
卖出 |
| 09:31:03 |
14.15 |
19 |
2658 |
买入 |
| 09:31:06 |
14.16 |
18 |
2676 |
买入 |
| 09:31:09 |
14.11 |
37 |
2713 |
卖出 |
| 09:31:12 |
14.12 |
10 |
2723 |
卖出 |
| 09:31:15 |
14.12 |
25 |
2748 |
卖出 |
| 09:31:18 |
14.13 |
7 |
2755 |
买入 |
| 09:31:21 |
14.13 |
114 |
2869 |
卖出 |
| 09:31:24 |
14.15 |
32 |
2901 |
买入 |
| 09:31:27 |
14.17 |
67 |
2968 |
买入 |
| 09:31:30 |
14.15 |
83 |
3051 |
卖出 |
| 09:31:33 |
14.15 |
46 |
3097 |
卖出 |
| 09:31:36 |
14.15 |
110 |
3207 |
卖出 |
| 09:31:39 |
14.15 |
35 |
3242 |
买入 |
| 09:31:42 |
14.13 |
20 |
3262 |
卖出 |
| 09:31:45 |
14.13 |
53 |
3315 |
卖出 |
| 09:31:48 |
14.14 |
39 |
3354 |
买入 |
| 09:31:51 |
14.1 |
9 |
3363 |
卖出 |
| 09:31:54 |
14.05 |
479 |
3842 |
卖出 |
| 09:31:57 |
14.05 |
39 |
3881 |
买入 |
| 09:32:00 |
14.03 |
56 |
3937 |
卖出 |
| 09:32:03 |
14.06 |
20 |
3957 |
买入 |
| 09:32:06 |
14.07 |
5 |
3962 |
买入 |
| 09:32:09 |
14.06 |
37 |
3999 |
卖出 |
| 09:32:12 |
14.06 |
5 |
4004 |
卖出 |
| 09:32:15 |
14.06 |
2 |
4006 |
卖出 |
| 09:32:18 |
14.07 |
110 |
4116 |
买入 |
| 09:32:21 |
14.08 |
17 |
4133 |
买入 |
| 09:32:27 |
14.08 |
40 |
4173 |
卖出 |
| 09:32:30 |
14.08 |
13 |
4186 |
卖出 |
| 09:32:33 |
14.08 |
11 |
4197 |
卖出 |
| 09:32:36 |
14.08 |
1 |
4198 |
卖出 |
| 09:32:39 |
14.08 |
45 |
4243 |
卖出 |
| 09:32:42 |
14.06 |
2 |
4245 |
卖出 |
| 09:32:45 |
14.01 |
80 |
4325 |
卖出 |
| 09:32:48 |
14.04 |
74 |
4399 |
卖出 |
| 09:32:51 |
14.05 |
23 |
4422 |
买入 |
| 09:32:54 |
14.03 |
14 |
4436 |
卖出 |
| 09:32:57 |
14.03 |
17 |
4453 |
卖出 |
| 09:33:00 |
14 |
56 |
4509 |
卖出 |
| 09:33:03 |
13.99 |
175 |
4684 |
卖出 |
| 09:33:06 |
13.99 |
14 |
4698 |
买入 |
| 09:33:09 |
13.98 |
32 |
4730 |
卖出 |
| 09:33:12 |
14.03 |
64 |
4794 |
买入 |
| 09:33:15 |
14.05 |
322 |
5116 |
买入 |
| 09:33:18 |
14.11 |
62 |
5178 |
买入 |
| 09:33:21 |
14.04 |
43 |
5221 |
卖出 |
| 09:33:24 |
14.06 |
18 |
5239 |
买入 |
| 09:33:27 |
14.07 |
98 |
5337 |
买入 |
| 09:33:30 |
14.05 |
19 |
5356 |
卖出 |
| 09:33:33 |
14.06 |
20 |
5376 |
买入 |
| 09:33:36 |
14.06 |
2 |
5378 |
买入 |
| 09:33:39 |
14.05 |
1 |
5379 |
卖出 |
| 09:33:42 |
14.05 |
1 |
5380 |
卖出 |
| 09:33:45 |
14.04 |
38 |
5418 |
卖出 |
| 09:33:51 |
14.04 |
17 |
5435 |
卖出 |
| 09:33:54 |
14.06 |
11 |
5446 |
买入 |
| 09:33:57 |
14.04 |
27 |
5473 |
卖出 |
| 09:34:00 |
14.05 |
64 |
5537 |
买入 |
| 09:34:03 |
14.05 |
1 |
5538 |
卖出 |
| 09:34:06 |
14.05 |
15 |
5553 |
卖出 |
| 09:34:09 |
14.06 |
16 |
5569 |
买入 |
| 09:34:12 |
14.06 |
26 |
5595 |
卖出 |
| 09:34:15 |
14.06 |
2 |
5597 |
买入 |
| 09:34:18 |
14.06 |
6 |
5603 |
卖出 |
| 09:34:21 |
14.06 |
102 |
5705 |
买入 |
| 09:34:24 |
14.06 |
19 |
5724 |
卖出 |
| 09:34:27 |
14.06 |
2 |
5726 |
卖出 |
| 09:34:30 |
14.05 |
65 |
5791 |
卖出 |
| 09:34:33 |
14.07 |
8 |
5799 |
买入 |
| 09:34:36 |
14.06 |
8 |
5807 |
卖出 |
| 09:34:39 |
14.05 |
81 |
5888 |
卖出 |
| 09:34:42 |
14.04 |
16 |
5904 |
卖出 |
| 09:34:45 |
14.05 |
21 |
5925 |
买入 |
| 09:34:51 |
14.04 |
2 |
5927 |
卖出 |
| 09:34:54 |
14.04 |
16 |
5943 |
卖出 |
| 09:34:57 |
14.03 |
24 |
5967 |
卖出 |
| 09:35:00 |
14.02 |
6 |
5973 |
卖出 |
| 09:35:03 |
14.02 |
5 |
5978 |
卖出 |
| 09:35:06 |
14.02 |
101 |
6079 |
卖出 |
| 09:35:09 |
14.03 |
5 |
6084 |
买入 |
| 09:35:12 |
14.05 |
14 |
6098 |
买入 |
| 09:35:15 |
14.03 |
6 |
6104 |
卖出 |
| 09:35:18 |
14.03 |
6 |
6110 |
卖出 |
| 09:35:21 |
14.03 |
30 |
6140 |
卖出 |
| 09:35:24 |
14.03 |
47 |
6187 |
卖出 |
| 09:35:27 |
14.03 |
7 |
6194 |
卖出 |
| 09:35:30 |
14.02 |
13 |
6207 |
卖出 |
| 09:35:33 |
14.02 |
36 |
6243 |
卖出 |
| 09:35:36 |
14 |
3 |
6246 |
卖出 |
| 09:35:39 |
14 |
52 |
6298 |
卖出 |
| 09:35:42 |
13.99 |
17 |
6315 |
卖出 |
| 09:35:45 |
14 |
18 |
6333 |
买入 |
| 09:35:48 |
14.01 |
36 |
6369 |
买入 |
| 09:35:51 |
14.01 |
67 |
6436 |
卖出 |
| 09:35:54 |
14.01 |
30 |
6466 |
卖出 |
| 09:35:57 |
14 |
3 |
6469 |
卖出 |
| 09:36:00 |
14 |
42 |
6511 |
卖出 |
| 09:36:03 |
14.01 |
1 |
6512 |
买入 |
| 09:36:06 |
14 |
96 |
6608 |
卖出 |
| 09:36:09 |
13.97 |
361 |
6969 |
卖出 |
| 09:36:12 |
13.96 |
53 |
7022 |
卖出 |
| 09:36:15 |
13.95 |
46 |
7068 |
卖出 |
| 09:36:18 |
13.96 |
29 |
7097 |
买入 |
| 09:36:21 |
13.96 |
10 |
7107 |
买入 |
| 09:36:24 |
13.95 |
2 |
7109 |
卖出 |
| 09:36:27 |
14 |
8 |
7117 |
买入 |
| 09:36:30 |
13.96 |
1 |
7118 |
卖出 |
| 09:36:33 |
13.97 |
1 |
7119 |
买入 |
| 09:36:36 |
13.95 |
54 |
7173 |
卖出 |
| 09:36:39 |
13.95 |
8 |
7181 |
卖出 |
| 09:36:42 |
13.95 |
5 |
7186 |
卖出 |
| 09:36:45 |
13.94 |
55 |
7241 |
卖出 |
| 09:36:48 |
13.93 |
21 |
7262 |
卖出 |
| 09:36:51 |
13.91 |
81 |
7343 |
卖出 |
| 09:36:54 |
13.91 |
10 |
7353 |
卖出 |
| 09:36:57 |
13.91 |
63 |
7416 |
卖出 |
| 09:37:00 |
13.9 |
170 |
7586 |
卖出 |
| 09:37:03 |
13.9 |
146 |
7732 |
卖出 |
| 09:37:06 |
13.92 |
19 |
7751 |
买入 |
| 09:37:09 |
13.9 |
37 |
7788 |
卖出 |
| 09:37:12 |
13.91 |
10 |
7798 |
买入 |
| 09:37:15 |
13.91 |
15 |
7813 |
买入 |
| 09:37:18 |
13.91 |
243 |
8056 |
买入 |
| 09:37:21 |
13.91 |
1 |
8057 |
卖出 |
| 09:37:24 |
13.91 |
7 |
8064 |
卖出 |
| 09:37:27 |
13.9 |
233 |
8297 |
卖出 |
| 09:37:30 |
13.9 |
26 |
8323 |
卖出 |
| 09:37:33 |
13.89 |
10 |
8333 |
卖出 |
| 09:37:36 |
13.89 |
8 |
8341 |
买入 |
| 09:37:39 |
13.9 |
180 |
8521 |
买入 |
| 09:37:42 |
13.86 |
49 |
8570 |
卖出 |
| 09:37:45 |
13.84 |
66 |
8636 |
卖出 |
| 09:37:48 |
13.88 |
15 |
8651 |
买入 |
| 09:37:51 |
13.84 |
25 |
8676 |
卖出 |
| 09:37:54 |
13.83 |
512 |
9188 |
卖出 |
| 09:37:57 |
13.82 |
54 |
9242 |
卖出 |
| 09:38:00 |
13.81 |
38 |
9280 |
卖出 |
| 09:38:03 |
13.78 |
91 |
9371 |
卖出 |
| 09:38:06 |
13.79 |
38 |
9409 |
买入 |
| 09:38:09 |
13.8 |
113 |
9522 |
买入 |
| 09:38:12 |
13.8 |
233 |
9755 |
买入 |
| 09:38:15 |
13.8 |
231 |
9986 |
买入 |
| 09:38:18 |
13.84 |
63 |
10049 |
买入 |
| 09:38:21 |
13.8 |
77 |
10126 |
卖出 |
| 09:38:24 |
13.84 |
54 |
10180 |
买入 |
| 09:38:27 |
13.83 |
2 |
10182 |
买入 |
| 09:38:33 |
13.84 |
64 |
10246 |
买入 |
| 09:38:36 |
13.88 |
16 |
10262 |
买入 |
| 09:38:39 |
13.88 |
4 |
10266 |
买入 |
| 09:38:42 |
13.85 |
4 |
10270 |
卖出 |
| 09:38:45 |
13.85 |
4 |
10274 |
卖出 |
| 09:38:48 |
13.88 |
43 |
10317 |
买入 |
| 09:38:51 |
13.85 |
38 |
10355 |
卖出 |
| 09:38:57 |
13.89 |
122 |
10477 |
买入 |
| 09:39:00 |
13.88 |
1 |
10478 |
卖出 |
| 09:39:03 |
13.91 |
114 |
10592 |
买入 |
| 09:39:06 |
13.88 |
100 |
10692 |
卖出 |
| 09:39:09 |
13.88 |
149 |
10841 |
卖出 |
| 09:39:12 |
13.88 |
33 |
10874 |
买入 |
| 09:39:15 |
13.86 |
12 |
10886 |
卖出 |
| 09:39:18 |
13.88 |
68 |
10954 |
卖出 |
| 09:39:21 |
13.88 |
6 |
10960 |
卖出 |
| 09:39:24 |
13.88 |
60 |
11020 |
卖出 |
| 09:39:27 |
13.86 |
37 |
11057 |
卖出 |
| 09:39:30 |
13.89 |
32 |
11089 |
买入 |
| 09:39:33 |
13.87 |
41 |
11130 |
卖出 |
| 09:39:36 |
13.87 |
118 |
11248 |
卖出 |
| 09:39:39 |
13.89 |
42 |
11290 |
买入 |
| 09:39:42 |
13.85 |
52 |
11342 |
卖出 |
| 09:39:45 |
13.85 |
24 |
11366 |
卖出 |
| 09:39:48 |
13.86 |
65 |
11431 |
买入 |
| 09:39:51 |
13.86 |
3 |
11434 |
卖出 |
| 09:39:54 |
13.86 |
31 |
11465 |
卖出 |
| 09:39:57 |
13.85 |
16 |
11481 |
卖出 |
| 09:40:00 |
13.85 |
27 |
11508 |
卖出 |
| 09:40:03 |
13.85 |
59 |
11567 |
卖出 |
| 09:40:06 |
13.83 |
170 |
11737 |
卖出 |
| 09:40:09 |
13.82 |
89 |
11826 |
卖出 |
| 09:40:12 |
13.82 |
137 |
11963 |
卖出 |
| 09:40:15 |
13.83 |
46 |
12009 |
买入 |
| 09:40:18 |
13.83 |
81 |
12090 |
卖出 |
| 09:40:21 |
13.82 |
32 |
12122 |
卖出 |
| 09:40:24 |
13.81 |
72 |
12194 |
卖出 |
| 09:40:27 |
13.81 |
59 |
12253 |
卖出 |
| 09:40:30 |
13.8 |
99 |
12352 |
卖出 |
| 09:40:33 |
13.83 |
69 |
12421 |
买入 |
| 09:40:36 |
13.83 |
181 |
12602 |
买入 |
| 09:40:39 |
13.83 |
98 |
12700 |
买入 |
| 09:40:42 |
13.83 |
104 |
12804 |
买入 |
| 09:40:45 |
13.83 |
14 |
12818 |
卖出 |
| 09:40:48 |
13.81 |
58 |
12876 |
卖出 |
| 09:40:51 |
13.81 |
27 |
12903 |
卖出 |
| 09:40:54 |
13.83 |
14 |
12917 |
买入 |
| 09:40:57 |
13.81 |
55 |
12972 |
卖出 |
| 09:41:00 |
13.83 |
14 |
12986 |
买入 |
| 09:41:03 |
13.83 |
2 |
12988 |
买入 |
| 09:41:06 |
13.81 |
31 |
13019 |
卖出 |
| 09:41:09 |
13.83 |
140 |
13159 |
买入 |
| 09:41:12 |
13.81 |
90 |
13249 |
卖出 |
| 09:41:15 |
13.81 |
19 |
13268 |
买入 |
| 09:41:18 |
13.81 |
41 |
13309 |
买入 |
| 09:41:21 |
13.81 |
16 |
13325 |
买入 |
| 09:41:24 |
13.81 |
80 |
13405 |
卖出 |
| 09:41:27 |
13.84 |
11 |
13416 |
买入 |
| 09:41:30 |
13.81 |
114 |
13530 |
卖出 |
| 09:41:33 |
13.84 |
6 |
13536 |
买入 |
| 09:41:36 |
13.82 |
3 |
13539 |
卖出 |
| 09:41:39 |
13.81 |
9 |
13548 |
卖出 |
| 09:41:42 |
13.81 |
9 |
13557 |
卖出 |
| 09:41:45 |
13.81 |
21 |
13578 |
卖出 |
| 09:41:48 |
13.82 |
18 |
13596 |
买入 |
| 09:41:51 |
13.8 |
51 |
13647 |
卖出 |
| 09:41:54 |
13.8 |
200 |
13847 |
卖出 |
| 09:41:57 |
13.83 |
10 |
13857 |
买入 |
| 09:42:00 |
13.8 |
21 |
13878 |
卖出 |
| 09:42:03 |
13.8 |
55 |
13933 |
卖出 |
| 09:42:06 |
13.81 |
38 |
13971 |
买入 |
| 09:42:09 |
13.8 |
131 |
14102 |
卖出 |
| 09:42:12 |
13.8 |
18 |
14120 |
卖出 |
| 09:42:15 |
13.8 |
15 |
14135 |
卖出 |
| 09:42:18 |
13.8 |
27 |
14162 |
卖出 |
| 09:42:21 |
13.82 |
138 |
14300 |
买入 |
| 09:42:24 |
13.8 |
2 |
14302 |
卖出 |
| 09:42:27 |
13.8 |
127 |
14429 |
卖出 |
| 09:42:30 |
13.8 |
68 |
14497 |
卖出 |
| 09:42:33 |
13.8 |
57 |
14554 |
卖出 |
| 09:42:36 |
13.81 |
236 |
14790 |
买入 |
| 09:42:39 |
13.81 |
39 |
14829 |
卖出 |
| 09:42:42 |
13.81 |
12 |
14841 |
买入 |
| 09:42:45 |
13.8 |
17 |
14858 |
卖出 |
| 09:42:48 |
13.83 |
3 |
14861 |
买入 |
| 09:42:51 |
13.81 |
28 |
14889 |
卖出 |
| 09:42:57 |
13.83 |
10 |
14899 |
买入 |
| 09:43:00 |
13.82 |
26 |
14925 |
卖出 |
| 09:43:03 |
13.82 |
19 |
14944 |
卖出 |
| 09:43:06 |
13.83 |
150 |
15094 |
买入 |
| 09:43:09 |
13.83 |
30 |
15124 |
卖出 |
| 09:43:12 |
13.83 |
31 |
15155 |
卖出 |
| 09:43:15 |
13.88 |
2 |
15157 |
买入 |
| 09:43:18 |
13.88 |
4 |
15161 |
买入 |
| 09:43:21 |
13.88 |
9 |
15170 |
买入 |
| 09:43:27 |
13.88 |
12 |
15182 |
买入 |
| 09:43:30 |
13.84 |
28 |
15210 |
卖出 |
| 09:43:33 |
13.86 |
89 |
15299 |
买入 |
| 09:43:36 |
13.82 |
137 |
15436 |
卖出 |
| 09:43:39 |
13.82 |
22 |
15458 |
卖出 |
| 09:43:42 |
13.82 |
2 |
15460 |
卖出 |
| 09:43:45 |
13.85 |
18 |
15478 |
买入 |
| 09:43:48 |
13.85 |
2 |
15480 |
买入 |
| 09:43:51 |
13.86 |
315 |
15795 |
买入 |
| 09:43:54 |
13.85 |
124 |
15919 |
卖出 |
| 09:43:57 |
13.86 |
28 |
15947 |
买入 |
| 09:44:00 |
13.86 |
19 |
15966 |
买入 |
| 09:44:03 |
13.89 |
26 |
15992 |
买入 |
| 09:44:06 |
13.86 |
5 |
15997 |
卖出 |
| 09:44:18 |
13.86 |
11 |
16008 |
卖出 |