厦门钨业[600549]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
19.35 |
10 |
10 |
集合竞价 |
| 09:15:08 |
19.39 |
12 |
12 |
集合竞价 |
| 09:15:11 |
19.39 |
12 |
12 |
集合竞价 |
| 09:15:29 |
19.39 |
13 |
13 |
集合竞价 |
| 09:20:05 |
19.39 |
14 |
14 |
集合竞价 |
| 09:20:38 |
19.39 |
22 |
22 |
集合竞价 |
| 09:20:41 |
19.39 |
22 |
22 |
集合竞价 |
| 09:20:44 |
19.39 |
23 |
23 |
集合竞价 |
| 09:20:53 |
19.39 |
23 |
23 |
集合竞价 |
| 09:21:53 |
19.39 |
26 |
26 |
集合竞价 |
| 09:22:11 |
19.39 |
26 |
26 |
集合竞价 |
| 09:22:38 |
19.39 |
31 |
31 |
集合竞价 |
| 09:23:02 |
19.39 |
31 |
31 |
集合竞价 |
| 09:23:20 |
19.39 |
31 |
31 |
集合竞价 |
| 09:23:47 |
19.39 |
31 |
31 |
集合竞价 |
| 09:24:11 |
19.39 |
31 |
31 |
集合竞价 |
| 09:24:20 |
19.39 |
41 |
41 |
集合竞价 |
| 09:24:26 |
19.39 |
59 |
59 |
集合竞价 |
| 09:24:35 |
19.39 |
71 |
71 |
集合竞价 |
| 09:24:44 |
19.39 |
89 |
89 |
集合竞价 |
| 09:24:47 |
19.39 |
96 |
96 |
集合竞价 |
| 09:24:53 |
19.39 |
96 |
96 |
集合竞价 |
| 09:24:56 |
19.39 |
96 |
96 |
集合竞价 |
| 09:24:59 |
19.41 |
102 |
102 |
集合竞价 |
| 09:25:02 |
19.41 |
102 |
204 |
卖出 |
| 09:30:02 |
19.41 |
3 |
207 |
卖出 |
| 09:30:05 |
19.48 |
43 |
250 |
买入 |
| 09:30:08 |
19.45 |
107 |
357 |
卖出 |
| 09:30:11 |
19.48 |
44 |
401 |
买入 |
| 09:30:14 |
19.45 |
68 |
469 |
卖出 |
| 09:30:17 |
19.42 |
37 |
506 |
卖出 |
| 09:30:20 |
19.46 |
89 |
595 |
买入 |
| 09:30:23 |
19.46 |
21 |
616 |
买入 |
| 09:30:26 |
19.44 |
32 |
648 |
卖出 |
| 09:30:29 |
19.41 |
678 |
1326 |
卖出 |
| 09:30:32 |
19.44 |
148 |
1474 |
买入 |
| 09:30:35 |
19.46 |
28 |
1502 |
买入 |
| 09:30:38 |
19.41 |
25 |
1527 |
卖出 |
| 09:30:41 |
19.46 |
32 |
1559 |
买入 |
| 09:30:44 |
19.46 |
174 |
1733 |
买入 |
| 09:30:47 |
19.46 |
35 |
1768 |
买入 |
| 09:30:50 |
19.47 |
179 |
1947 |
买入 |
| 09:30:53 |
19.47 |
7 |
1954 |
买入 |
| 09:30:56 |
19.49 |
39 |
1993 |
买入 |
| 09:30:59 |
19.5 |
71 |
2064 |
买入 |
| 09:31:02 |
19.51 |
6 |
2070 |
买入 |
| 09:31:05 |
19.53 |
53 |
2123 |
买入 |
| 09:31:08 |
19.54 |
6 |
2129 |
买入 |
| 09:31:11 |
19.53 |
69 |
2198 |
卖出 |
| 09:31:14 |
19.53 |
64 |
2262 |
买入 |
| 09:31:17 |
19.53 |
188 |
2450 |
买入 |
| 09:31:20 |
19.52 |
41 |
2491 |
卖出 |
| 09:31:23 |
19.52 |
24 |
2515 |
卖出 |
| 09:31:26 |
19.52 |
27 |
2542 |
买入 |
| 09:31:29 |
19.51 |
17 |
2559 |
卖出 |
| 09:31:32 |
19.5 |
135 |
2694 |
卖出 |
| 09:31:35 |
19.54 |
138 |
2832 |
买入 |
| 09:31:38 |
19.53 |
29 |
2861 |
买入 |
| 09:31:41 |
19.5 |
174 |
3035 |
卖出 |
| 09:31:44 |
19.51 |
30 |
3065 |
买入 |
| 09:31:47 |
19.54 |
61 |
3126 |
买入 |
| 09:31:50 |
19.53 |
148 |
3274 |
卖出 |
| 09:31:53 |
19.53 |
39 |
3313 |
卖出 |
| 09:31:56 |
19.51 |
59 |
3372 |
卖出 |
| 09:31:59 |
19.52 |
33 |
3405 |
买入 |
| 09:32:02 |
19.52 |
56 |
3461 |
买入 |
| 09:32:05 |
19.53 |
34 |
3495 |
买入 |
| 09:32:08 |
19.51 |
89 |
3584 |
卖出 |
| 09:32:11 |
19.53 |
74 |
3658 |
买入 |
| 09:32:14 |
19.52 |
222 |
3880 |
卖出 |
| 09:32:17 |
19.52 |
30 |
3910 |
卖出 |
| 09:32:20 |
19.52 |
103 |
4013 |
买入 |
| 09:32:23 |
19.52 |
39 |
4052 |
买入 |
| 09:32:26 |
19.52 |
7 |
4059 |
买入 |
| 09:32:29 |
19.52 |
43 |
4102 |
买入 |
| 09:32:32 |
19.52 |
41 |
4143 |
买入 |
| 09:32:35 |
19.51 |
22 |
4165 |
卖出 |
| 09:32:38 |
19.5 |
165 |
4330 |
卖出 |
| 09:32:41 |
19.5 |
217 |
4547 |
卖出 |
| 09:32:44 |
19.5 |
93 |
4640 |
卖出 |
| 09:32:47 |
19.5 |
23 |
4663 |
卖出 |
| 09:32:50 |
19.5 |
102 |
4765 |
卖出 |
| 09:32:53 |
19.5 |
14 |
4779 |
买入 |
| 09:32:56 |
19.5 |
56 |
4835 |
买入 |
| 09:32:59 |
19.5 |
40 |
4875 |
买入 |
| 09:33:02 |
19.48 |
22 |
4897 |
卖出 |
| 09:33:05 |
19.5 |
212 |
5109 |
买入 |
| 09:33:08 |
19.5 |
136 |
5245 |
买入 |
| 09:33:11 |
19.49 |
13 |
5258 |
买入 |
| 09:33:14 |
19.5 |
84 |
5342 |
买入 |
| 09:33:17 |
19.49 |
72 |
5414 |
卖出 |
| 09:33:20 |
19.48 |
25 |
5439 |
卖出 |
| 09:33:23 |
19.47 |
16 |
5455 |
卖出 |
| 09:33:26 |
19.48 |
105 |
5560 |
买入 |
| 09:33:29 |
19.47 |
23 |
5583 |
卖出 |
| 09:33:32 |
19.47 |
28 |
5611 |
卖出 |
| 09:33:35 |
19.47 |
28 |
5639 |
买入 |
| 09:33:38 |
19.49 |
67 |
5706 |
买入 |
| 09:33:41 |
19.5 |
479 |
6185 |
买入 |
| 09:33:44 |
19.5 |
37 |
6222 |
买入 |
| 09:33:47 |
19.5 |
16 |
6238 |
买入 |
| 09:33:53 |
19.5 |
4 |
6242 |
买入 |
| 09:33:56 |
19.5 |
23 |
6265 |
买入 |
| 09:33:59 |
19.49 |
4 |
6269 |
卖出 |
| 09:34:02 |
19.5 |
22 |
6291 |
买入 |
| 09:34:05 |
19.51 |
67 |
6358 |
买入 |
| 09:34:08 |
19.52 |
16 |
6374 |
买入 |
| 09:34:11 |
19.52 |
2 |
6376 |
买入 |
| 09:34:14 |
19.52 |
36 |
6412 |
买入 |
| 09:34:17 |
19.52 |
31 |
6443 |
卖出 |
| 09:34:20 |
19.53 |
9 |
6452 |
买入 |
| 09:34:23 |
19.51 |
7 |
6459 |
卖出 |
| 09:34:26 |
19.52 |
15 |
6474 |
买入 |
| 09:34:29 |
19.52 |
43 |
6517 |
卖出 |
| 09:34:32 |
19.52 |
41 |
6558 |
买入 |
| 09:34:35 |
19.51 |
30 |
6588 |
卖出 |
| 09:34:38 |
19.52 |
92 |
6680 |
买入 |
| 09:34:41 |
19.52 |
31 |
6711 |
卖出 |
| 09:34:44 |
19.52 |
77 |
6788 |
买入 |
| 09:34:47 |
19.52 |
27 |
6815 |
买入 |
| 09:34:50 |
19.53 |
57 |
6872 |
买入 |
| 09:34:53 |
19.52 |
67 |
6939 |
卖出 |
| 09:34:56 |
19.53 |
3 |
6942 |
买入 |
| 09:34:59 |
19.54 |
51 |
6993 |
买入 |
| 09:35:02 |
19.53 |
3 |
6996 |
卖出 |
| 09:35:05 |
19.54 |
205 |
7201 |
买入 |
| 09:35:08 |
19.54 |
4 |
7205 |
卖出 |
| 09:35:11 |
19.55 |
42 |
7247 |
买入 |
| 09:35:14 |
19.55 |
197 |
7444 |
买入 |
| 09:35:17 |
19.54 |
78 |
7522 |
卖出 |
| 09:35:20 |
19.54 |
32 |
7554 |
买入 |
| 09:35:23 |
19.54 |
29 |
7583 |
买入 |
| 09:35:26 |
19.54 |
29 |
7612 |
买入 |
| 09:35:29 |
19.54 |
21 |
7633 |
买入 |
| 09:35:32 |
19.54 |
16 |
7649 |
卖出 |
| 09:35:35 |
19.54 |
77 |
7726 |
卖出 |
| 09:35:38 |
19.53 |
124 |
7850 |
卖出 |
| 09:35:41 |
19.55 |
36 |
7886 |
买入 |
| 09:35:44 |
19.53 |
26 |
7912 |
卖出 |
| 09:35:47 |
19.56 |
6 |
7918 |
买入 |
| 09:35:50 |
19.53 |
7 |
7925 |
卖出 |
| 09:35:53 |
19.56 |
29 |
7954 |
买入 |
| 09:35:56 |
19.52 |
48 |
8002 |
卖出 |
| 09:35:59 |
19.55 |
5 |
8007 |
买入 |
| 09:36:02 |
19.55 |
51 |
8058 |
买入 |
| 09:36:05 |
19.55 |
1 |
8059 |
买入 |
| 09:36:08 |
19.55 |
43 |
8102 |
买入 |
| 09:36:11 |
19.55 |
64 |
8166 |
买入 |
| 09:36:14 |
19.55 |
4 |
8170 |
买入 |
| 09:36:17 |
19.55 |
43 |
8213 |
买入 |
| 09:36:20 |
19.54 |
7 |
8220 |
卖出 |
| 09:36:23 |
19.54 |
48 |
8268 |
卖出 |
| 09:36:26 |
19.55 |
36 |
8304 |
买入 |
| 09:36:29 |
19.55 |
8 |
8312 |
买入 |
| 09:36:32 |
19.55 |
72 |
8384 |
买入 |
| 09:36:35 |
19.54 |
4 |
8388 |
卖出 |
| 09:36:38 |
19.55 |
5 |
8393 |
买入 |
| 09:36:41 |
19.55 |
64 |
8457 |
买入 |
| 09:36:44 |
19.54 |
22 |
8479 |
卖出 |
| 09:36:47 |
19.52 |
248 |
8727 |
卖出 |
| 09:36:50 |
19.56 |
53 |
8780 |
买入 |
| 09:36:53 |
19.56 |
32 |
8812 |
买入 |
| 09:36:56 |
19.56 |
41 |
8853 |
买入 |
| 09:36:59 |
19.55 |
4 |
8857 |
卖出 |
| 09:37:02 |
19.56 |
5 |
8862 |
买入 |
| 09:37:05 |
19.56 |
11 |
8873 |
买入 |
| 09:37:11 |
19.55 |
11 |
8884 |
买入 |
| 09:37:14 |
19.55 |
12 |
8896 |
买入 |
| 09:37:17 |
19.55 |
150 |
9046 |
买入 |
| 09:37:20 |
19.58 |
388 |
9434 |
买入 |
| 09:37:23 |
19.58 |
26 |
9460 |
买入 |
| 09:37:26 |
19.58 |
4 |
9464 |
买入 |
| 09:37:29 |
19.56 |
27 |
9491 |
卖出 |
| 09:37:32 |
19.58 |
25 |
9516 |
买入 |
| 09:37:35 |
19.57 |
4 |
9520 |
卖出 |
| 09:37:38 |
19.57 |
13 |
9533 |
买入 |
| 09:37:41 |
19.58 |
48 |
9581 |
买入 |
| 09:37:44 |
19.58 |
114 |
9695 |
买入 |
| 09:37:47 |
19.58 |
55 |
9750 |
买入 |
| 09:37:50 |
19.59 |
124 |
9874 |
买入 |
| 09:37:53 |
19.59 |
52 |
9926 |
买入 |
| 09:37:56 |
19.58 |
16 |
9942 |
卖出 |
| 09:37:59 |
19.59 |
116 |
10058 |
买入 |
| 09:38:02 |
19.6 |
213 |
10271 |
买入 |
| 09:38:05 |
19.59 |
75 |
10346 |
卖出 |
| 09:38:08 |
19.57 |
130 |
10476 |
卖出 |
| 09:38:11 |
19.56 |
19 |
10495 |
卖出 |
| 09:38:14 |
19.57 |
4 |
10499 |
买入 |
| 09:38:17 |
19.58 |
2 |
10501 |
买入 |
| 09:38:20 |
19.58 |
140 |
10641 |
买入 |
| 09:38:23 |
19.59 |
19 |
10660 |
买入 |
| 09:38:26 |
19.57 |
21 |
10681 |
卖出 |
| 09:38:29 |
19.58 |
20 |
10701 |
卖出 |
| 09:38:35 |
19.57 |
5 |
10706 |
卖出 |
| 09:38:38 |
19.56 |
57 |
10763 |
卖出 |
| 09:38:41 |
19.56 |
56 |
10819 |
卖出 |
| 09:38:44 |
19.55 |
1 |
10820 |
卖出 |
| 09:38:47 |
19.56 |
52 |
10872 |
买入 |
| 09:38:50 |
19.56 |
2 |
10874 |
买入 |
| 09:38:53 |
19.58 |
13 |
10887 |
买入 |
| 09:38:56 |
19.58 |
2 |
10889 |
买入 |
| 09:38:59 |
19.58 |
14 |
10903 |
买入 |
| 09:39:02 |
19.55 |
171 |
11074 |
卖出 |
| 09:39:05 |
19.55 |
84 |
11158 |
卖出 |
| 09:39:08 |
19.55 |
26 |
11184 |
买入 |
| 09:39:11 |
19.56 |
26 |
11210 |
买入 |
| 09:39:14 |
19.55 |
31 |
11241 |
卖出 |
| 09:39:17 |
19.55 |
58 |
11299 |
买入 |
| 09:39:20 |
19.55 |
110 |
11409 |
买入 |
| 09:39:23 |
19.56 |
47 |
11456 |
买入 |
| 09:39:26 |
19.58 |
72 |
11528 |
买入 |
| 09:39:29 |
19.58 |
12 |
11540 |
买入 |
| 09:39:32 |
19.58 |
5 |
11545 |
买入 |
| 09:39:35 |
19.56 |
21 |
11566 |
卖出 |
| 09:39:38 |
19.56 |
6 |
11572 |
买入 |
| 09:39:41 |
19.56 |
5 |
11577 |
买入 |
| 09:39:44 |
19.56 |
11 |
11588 |
买入 |
| 09:39:47 |
19.55 |
37 |
11625 |
卖出 |
| 09:39:50 |
19.56 |
24 |
11649 |
买入 |
| 09:39:53 |
19.56 |
59 |
11708 |
卖出 |
| 09:39:56 |
19.57 |
11 |
11719 |
买入 |
| 09:39:59 |
19.57 |
9 |
11728 |
买入 |
| 09:40:02 |
19.55 |
12 |
11740 |
卖出 |
| 09:40:05 |
19.55 |
135 |
11875 |
卖出 |
| 09:40:08 |
19.53 |
108 |
11983 |
卖出 |
| 09:40:11 |
19.53 |
59 |
12042 |
卖出 |
| 09:40:14 |
19.52 |
10 |
12052 |
卖出 |
| 09:40:17 |
19.53 |
15 |
12067 |
买入 |
| 09:40:20 |
19.53 |
80 |
12147 |
卖出 |
| 09:40:23 |
19.56 |
26 |
12173 |
买入 |
| 09:40:26 |
19.56 |
229 |
12402 |
买入 |
| 09:40:29 |
19.56 |
17 |
12419 |
买入 |
| 09:40:35 |
19.56 |
5 |
12424 |
买入 |
| 09:40:38 |
19.56 |
15 |
12439 |
买入 |
| 09:40:44 |
19.56 |
37 |
12476 |
买入 |
| 09:40:47 |
19.54 |
11 |
12487 |
卖出 |
| 09:40:50 |
19.56 |
2 |
12489 |
买入 |
| 09:40:53 |
19.56 |
5 |
12494 |
买入 |
| 09:40:56 |
19.54 |
12 |
12506 |
卖出 |
| 09:40:59 |
19.56 |
115 |
12621 |
买入 |
| 09:41:02 |
19.56 |
65 |
12686 |
买入 |
| 09:41:05 |
19.54 |
3 |
12689 |
卖出 |
| 09:41:11 |
19.55 |
7 |
12696 |
卖出 |
| 09:41:14 |
19.55 |
12 |
12708 |
卖出 |
| 09:41:17 |
19.55 |
129 |
12837 |
卖出 |
| 09:41:23 |
19.54 |
23 |
12860 |
卖出 |
| 09:41:26 |
19.52 |
382 |
13242 |
卖出 |
| 09:41:29 |
19.51 |
62 |
13304 |
卖出 |
| 09:41:32 |
19.52 |
15 |
13319 |
买入 |
| 09:41:38 |
19.52 |
2 |
13321 |
买入 |
| 09:41:41 |
19.54 |
29 |
13350 |
买入 |
| 09:41:44 |
19.52 |
16 |
13366 |
卖出 |
| 09:41:47 |
19.54 |
12 |
13378 |
买入 |
| 09:41:50 |
19.53 |
1 |
13379 |
卖出 |
| 09:41:53 |
19.54 |
8 |
13387 |
买入 |
| 09:41:56 |
19.53 |
16 |
13403 |
卖出 |
| 09:41:59 |
19.53 |
45 |
13448 |
买入 |
| 09:42:02 |
19.54 |
1 |
13449 |
买入 |
| 09:42:05 |
19.56 |
82 |
13531 |
买入 |
| 09:42:08 |
19.56 |
27 |
13558 |
买入 |
| 09:42:11 |
19.54 |
46 |
13604 |
卖出 |
| 09:42:14 |
19.54 |
8 |
13612 |
买入 |
| 09:42:20 |
19.54 |
61 |
13673 |
买入 |
| 09:42:23 |
19.54 |
7 |
13680 |
买入 |
| 09:42:26 |
19.54 |
18 |
13698 |
买入 |
| 09:42:29 |
19.54 |
29 |
13727 |
买入 |
| 09:42:32 |
19.54 |
34 |
13761 |
买入 |
| 09:42:35 |
19.54 |
3 |
13764 |
买入 |
| 09:42:44 |
19.54 |
26 |
13790 |
买入 |
| 09:42:47 |
19.53 |
35 |
13825 |
卖出 |
| 09:42:53 |
19.53 |
3 |
13828 |
买入 |
| 09:42:59 |
19.53 |
11 |
13839 |
买入 |
| 09:43:02 |
19.53 |
16 |
13855 |
买入 |
| 09:43:08 |
19.54 |
36 |
13891 |
买入 |
| 09:43:11 |
19.55 |
3 |
13894 |
买入 |
| 09:43:14 |
19.55 |
35 |
13929 |
买入 |
| 09:43:20 |
19.55 |
9 |
13938 |
卖出 |
| 09:43:23 |
19.55 |
26 |
13964 |
买入 |
| 09:43:26 |
19.56 |
25 |
13989 |
买入 |
| 09:43:29 |
19.54 |
26 |
14015 |
卖出 |
| 09:43:32 |
19.56 |
25 |
14040 |
买入 |
| 09:43:38 |
19.56 |
3 |
14043 |
买入 |
| 09:43:41 |
19.54 |
13 |
14056 |
卖出 |
| 09:43:44 |
19.56 |
7 |
14063 |
买入 |
| 09:43:47 |
19.56 |
94 |
14157 |
买入 |
| 09:43:50 |
19.56 |
68 |
14225 |
卖出 |
| 09:43:53 |
19.55 |
60 |
14285 |
卖出 |
| 09:43:56 |
19.55 |
15 |
14300 |
卖出 |
| 09:43:59 |
19.55 |
4 |
14304 |
卖出 |
| 09:44:02 |
19.54 |
49 |
14353 |
卖出 |
| 09:44:05 |
19.55 |
34 |
14387 |
买入 |
| 09:44:08 |
19.55 |
27 |
14414 |
卖出 |
| 09:44:11 |
19.55 |
32 |
14446 |
买入 |
| 09:44:14 |
19.55 |
11 |
14457 |
买入 |
| 09:44:17 |
19.56 |
18 |
14475 |
买入 |
| 09:44:20 |
19.56 |
50 |
14525 |
买入 |
| 09:44:23 |
19.56 |
171 |
14696 |
买入 |
| 09:44:26 |
19.56 |
3 |
14699 |
买入 |
| 09:44:29 |
19.55 |
17 |
14716 |
卖出 |
| 09:44:32 |
19.55 |
13 |
14729 |
卖出 |