云铝股份[000807]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.96 |
30 |
30 |
集合竞价 |
| 09:15:09 |
13 |
343 |
343 |
集合竞价 |
| 09:16:03 |
13.01 |
425 |
425 |
集合竞价 |
| 09:16:39 |
13.05 |
486 |
486 |
集合竞价 |
| 09:16:57 |
13.08 |
638 |
638 |
集合竞价 |
| 09:19:21 |
13 |
630 |
630 |
集合竞价 |
| 09:19:57 |
12.99 |
663 |
663 |
集合竞价 |
| 09:20:27 |
12.98 |
837 |
837 |
集合竞价 |
| 09:20:36 |
12.96 |
885 |
885 |
集合竞价 |
| 09:20:45 |
12.93 |
1017 |
1017 |
集合竞价 |
| 09:20:54 |
12.9 |
1100 |
1100 |
集合竞价 |
| 09:25:00 |
12.9 |
5211 |
6311 |
卖出 |
| 09:30:00 |
12.91 |
280 |
6591 |
买入 |
| 09:30:03 |
12.87 |
6194 |
12785 |
卖出 |
| 09:30:06 |
12.9 |
1583 |
14368 |
买入 |
| 09:30:09 |
12.9 |
750 |
15118 |
买入 |
| 09:30:12 |
12.91 |
810 |
15928 |
买入 |
| 09:30:15 |
12.93 |
256 |
16184 |
买入 |
| 09:30:18 |
12.99 |
766 |
16950 |
买入 |
| 09:30:21 |
13.01 |
1400 |
18350 |
买入 |
| 09:30:24 |
12.98 |
1331 |
19681 |
卖出 |
| 09:30:27 |
12.99 |
798 |
20479 |
买入 |
| 09:30:30 |
13.01 |
197 |
20676 |
买入 |
| 09:30:33 |
13.01 |
433 |
21109 |
买入 |
| 09:30:36 |
12.99 |
566 |
21675 |
卖出 |
| 09:30:39 |
12.99 |
77 |
21752 |
买入 |
| 09:30:42 |
12.99 |
568 |
22320 |
买入 |
| 09:30:45 |
12.99 |
92 |
22412 |
卖出 |
| 09:30:48 |
12.97 |
925 |
23337 |
卖出 |
| 09:30:51 |
12.99 |
499 |
23836 |
买入 |
| 09:30:54 |
12.99 |
139 |
23975 |
卖出 |
| 09:30:57 |
12.99 |
320 |
24295 |
买入 |
| 09:31:00 |
12.97 |
312 |
24607 |
卖出 |
| 09:31:03 |
12.97 |
382 |
24989 |
卖出 |
| 09:31:06 |
12.94 |
608 |
25597 |
卖出 |
| 09:31:09 |
13.03 |
6125 |
31722 |
买入 |
| 09:31:12 |
13.05 |
850 |
32572 |
买入 |
| 09:31:15 |
13.06 |
517 |
33089 |
买入 |
| 09:31:18 |
13.05 |
282 |
33371 |
卖出 |
| 09:31:21 |
13.06 |
245 |
33616 |
买入 |
| 09:31:24 |
13.05 |
268 |
33884 |
卖出 |
| 09:31:27 |
13.05 |
146 |
34030 |
买入 |
| 09:31:30 |
13.05 |
351 |
34381 |
买入 |
| 09:31:33 |
13.02 |
918 |
35299 |
卖出 |
| 09:31:36 |
13.01 |
550 |
35849 |
卖出 |
| 09:31:39 |
13.01 |
83 |
35932 |
卖出 |
| 09:31:42 |
13 |
228 |
36160 |
卖出 |
| 09:31:45 |
13 |
791 |
36951 |
卖出 |
| 09:31:48 |
12.98 |
309 |
37260 |
卖出 |
| 09:31:51 |
12.98 |
221 |
37481 |
卖出 |
| 09:31:54 |
12.98 |
253 |
37734 |
卖出 |
| 09:31:57 |
12.98 |
542 |
38276 |
卖出 |
| 09:32:00 |
12.99 |
948 |
39224 |
买入 |
| 09:32:03 |
12.98 |
1041 |
40265 |
卖出 |
| 09:32:06 |
13.01 |
717 |
40982 |
买入 |
| 09:32:09 |
13 |
524 |
41506 |
卖出 |
| 09:32:12 |
13 |
319 |
41825 |
卖出 |
| 09:32:15 |
13.01 |
887 |
42712 |
买入 |
| 09:32:18 |
13.01 |
227 |
42939 |
买入 |
| 09:32:21 |
13.01 |
260 |
43199 |
卖出 |
| 09:32:24 |
13.03 |
69 |
43268 |
买入 |
| 09:32:27 |
13.04 |
444 |
43712 |
买入 |
| 09:32:30 |
13.04 |
136 |
43848 |
买入 |
| 09:32:33 |
13.04 |
241 |
44089 |
买入 |
| 09:32:36 |
13.04 |
117 |
44206 |
卖出 |
| 09:32:39 |
13.05 |
80 |
44286 |
买入 |
| 09:32:42 |
13.07 |
237 |
44523 |
买入 |
| 09:32:45 |
13.07 |
399 |
44922 |
买入 |
| 09:32:48 |
13.07 |
287 |
45209 |
卖出 |
| 09:32:51 |
13.06 |
768 |
45977 |
卖出 |
| 09:32:54 |
13.07 |
279 |
46256 |
买入 |
| 09:32:57 |
13.07 |
447 |
46703 |
卖出 |
| 09:33:00 |
13.07 |
374 |
47077 |
买入 |
| 09:33:03 |
13.08 |
805 |
47882 |
买入 |
| 09:33:06 |
13.07 |
1358 |
49240 |
卖出 |
| 09:33:09 |
13.1 |
1560 |
50800 |
买入 |
| 09:33:12 |
13.1 |
688 |
51488 |
买入 |
| 09:33:15 |
13.1 |
607 |
52095 |
卖出 |
| 09:33:18 |
13.1 |
504 |
52599 |
卖出 |
| 09:33:21 |
13.09 |
539 |
53138 |
卖出 |
| 09:33:24 |
13.08 |
436 |
53574 |
卖出 |
| 09:33:27 |
13.1 |
638 |
54212 |
买入 |
| 09:33:30 |
13.1 |
793 |
55005 |
卖出 |
| 09:33:33 |
13.1 |
692 |
55697 |
卖出 |
| 09:33:36 |
13.11 |
530 |
56227 |
买入 |
| 09:33:39 |
13.1 |
607 |
56834 |
卖出 |
| 09:33:42 |
13.12 |
1802 |
58636 |
买入 |
| 09:33:45 |
13.12 |
1045 |
59681 |
买入 |
| 09:33:48 |
13.14 |
206 |
59887 |
买入 |
| 09:33:51 |
13.12 |
111 |
59998 |
卖出 |
| 09:33:54 |
13.13 |
443 |
60441 |
买入 |
| 09:33:57 |
13.13 |
1368 |
61809 |
卖出 |
| 09:34:00 |
13.14 |
261 |
62070 |
卖出 |
| 09:34:03 |
13.15 |
187 |
62257 |
买入 |
| 09:34:06 |
13.16 |
536 |
62793 |
买入 |
| 09:34:09 |
13.17 |
975 |
63768 |
买入 |
| 09:34:12 |
13.16 |
209 |
63977 |
卖出 |
| 09:34:15 |
13.17 |
482 |
64459 |
买入 |
| 09:34:18 |
13.18 |
370 |
64829 |
买入 |
| 09:34:21 |
13.18 |
1317 |
66146 |
买入 |
| 09:34:24 |
13.18 |
823 |
66969 |
买入 |
| 09:34:27 |
13.19 |
372 |
67341 |
买入 |
| 09:34:30 |
13.18 |
695 |
68036 |
卖出 |
| 09:34:33 |
13.19 |
332 |
68368 |
买入 |
| 09:34:36 |
13.2 |
502 |
68870 |
买入 |
| 09:34:39 |
13.18 |
248 |
69118 |
卖出 |
| 09:34:42 |
13.18 |
814 |
69932 |
卖出 |
| 09:34:45 |
13.18 |
374 |
70306 |
买入 |
| 09:34:48 |
13.18 |
313 |
70619 |
买入 |
| 09:34:51 |
13.15 |
982 |
71601 |
卖出 |
| 09:34:54 |
13.16 |
1209 |
72810 |
买入 |
| 09:34:57 |
13.15 |
215 |
73025 |
卖出 |
| 09:35:00 |
13.14 |
652 |
73677 |
卖出 |
| 09:35:03 |
13.13 |
452 |
74129 |
卖出 |
| 09:35:06 |
13.18 |
5493 |
79622 |
买入 |
| 09:35:09 |
13.19 |
815 |
80437 |
卖出 |
| 09:35:12 |
13.2 |
1349 |
81786 |
买入 |
| 09:35:15 |
13.21 |
748 |
82534 |
买入 |
| 09:35:18 |
13.2 |
1878 |
84412 |
卖出 |
| 09:35:21 |
13.21 |
1357 |
85769 |
买入 |
| 09:35:24 |
13.2 |
400 |
86169 |
卖出 |
| 09:35:27 |
13.22 |
1152 |
87321 |
买入 |
| 09:35:30 |
13.22 |
867 |
88188 |
买入 |
| 09:35:33 |
13.21 |
456 |
88644 |
卖出 |
| 09:35:36 |
13.22 |
329 |
88973 |
买入 |
| 09:35:39 |
13.2 |
239 |
89212 |
卖出 |
| 09:35:42 |
13.2 |
1699 |
90911 |
卖出 |
| 09:35:45 |
13.21 |
853 |
91764 |
卖出 |
| 09:35:48 |
13.22 |
270 |
92034 |
买入 |
| 09:35:51 |
13.22 |
313 |
92347 |
卖出 |
| 09:35:54 |
13.22 |
432 |
92779 |
买入 |
| 09:35:57 |
13.2 |
1357 |
94136 |
卖出 |
| 09:36:00 |
13.2 |
61 |
94197 |
买入 |
| 09:36:03 |
13.2 |
136 |
94333 |
买入 |
| 09:36:06 |
13.22 |
611 |
94944 |
买入 |
| 09:36:09 |
13.21 |
1143 |
96087 |
卖出 |
| 09:36:12 |
13.23 |
537 |
96624 |
买入 |
| 09:36:15 |
13.22 |
577 |
97201 |
卖出 |
| 09:36:18 |
13.23 |
230 |
97431 |
买入 |
| 09:36:21 |
13.24 |
514 |
97945 |
买入 |
| 09:36:24 |
13.24 |
380 |
98325 |
买入 |
| 09:36:27 |
13.24 |
590 |
98915 |
买入 |
| 09:36:30 |
13.24 |
507 |
99422 |
买入 |
| 09:36:33 |
13.23 |
3095 |
102517 |
卖出 |
| 09:36:36 |
13.25 |
1435 |
103952 |
买入 |
| 09:36:39 |
13.27 |
331 |
104283 |
买入 |
| 09:36:42 |
13.27 |
168 |
104451 |
买入 |
| 09:36:45 |
13.28 |
634 |
105085 |
买入 |
| 09:36:48 |
13.3 |
2102 |
107187 |
买入 |
| 09:36:51 |
13.3 |
784 |
107971 |
买入 |
| 09:36:54 |
13.3 |
645 |
108616 |
买入 |
| 09:36:57 |
13.3 |
1273 |
109889 |
买入 |
| 09:37:00 |
13.3 |
698 |
110587 |
卖出 |
| 09:37:03 |
13.3 |
496 |
111083 |
买入 |
| 09:37:06 |
13.31 |
619 |
111702 |
买入 |
| 09:37:09 |
13.3 |
612 |
112314 |
卖出 |
| 09:37:12 |
13.28 |
1557 |
113871 |
卖出 |
| 09:37:15 |
13.28 |
460 |
114331 |
卖出 |
| 09:37:18 |
13.28 |
425 |
114756 |
卖出 |
| 09:37:21 |
13.28 |
899 |
115655 |
卖出 |
| 09:37:24 |
13.3 |
1226 |
116881 |
买入 |
| 09:37:27 |
13.3 |
875 |
117756 |
买入 |
| 09:37:30 |
13.3 |
1675 |
119431 |
买入 |
| 09:37:33 |
13.3 |
692 |
120123 |
买入 |
| 09:37:36 |
13.28 |
1021 |
121144 |
卖出 |
| 09:37:39 |
13.3 |
1360 |
122504 |
买入 |
| 09:37:42 |
13.3 |
714 |
123218 |
买入 |
| 09:37:45 |
13.3 |
1947 |
125165 |
买入 |
| 09:37:48 |
13.3 |
1330 |
126495 |
买入 |
| 09:37:51 |
13.32 |
413 |
126908 |
买入 |
| 09:37:54 |
13.31 |
221 |
127129 |
卖出 |
| 09:37:57 |
13.32 |
266 |
127395 |
买入 |
| 09:38:00 |
13.32 |
574 |
127969 |
买入 |
| 09:38:03 |
13.32 |
363 |
128332 |
卖出 |
| 09:38:06 |
13.34 |
1997 |
130329 |
买入 |
| 09:38:09 |
13.35 |
3972 |
134301 |
买入 |
| 09:38:12 |
13.37 |
1346 |
135647 |
买入 |
| 09:38:15 |
13.37 |
2557 |
138204 |
买入 |
| 09:38:18 |
13.39 |
2915 |
141119 |
买入 |
| 09:38:21 |
13.37 |
604 |
141723 |
卖出 |
| 09:38:24 |
13.39 |
654 |
142377 |
买入 |
| 09:38:27 |
13.4 |
866 |
143243 |
买入 |
| 09:38:30 |
13.4 |
2439 |
145682 |
买入 |
| 09:38:33 |
13.41 |
552 |
146234 |
买入 |
| 09:38:36 |
13.41 |
1168 |
147402 |
买入 |
| 09:38:39 |
13.41 |
910 |
148312 |
卖出 |
| 09:38:42 |
13.43 |
663 |
148975 |
买入 |
| 09:38:45 |
13.41 |
1638 |
150613 |
卖出 |
| 09:38:48 |
13.41 |
2228 |
152841 |
卖出 |
| 09:38:51 |
13.41 |
1407 |
154248 |
买入 |
| 09:38:54 |
13.41 |
1029 |
155277 |
买入 |
| 09:38:57 |
13.4 |
753 |
156030 |
卖出 |
| 09:39:00 |
13.39 |
1126 |
157156 |
卖出 |
| 09:39:03 |
13.39 |
2255 |
159411 |
买入 |
| 09:39:06 |
13.42 |
2097 |
161508 |
买入 |
| 09:39:09 |
13.4 |
3484 |
164992 |
卖出 |
| 09:39:12 |
13.41 |
806 |
165798 |
买入 |
| 09:39:15 |
13.39 |
869 |
166667 |
卖出 |
| 09:39:18 |
13.41 |
358 |
167025 |
买入 |
| 09:39:21 |
13.4 |
391 |
167416 |
卖出 |
| 09:39:24 |
13.39 |
402 |
167818 |
卖出 |
| 09:39:27 |
13.39 |
691 |
168509 |
买入 |
| 09:39:30 |
13.36 |
1857 |
170366 |
卖出 |
| 09:39:33 |
13.36 |
278 |
170644 |
卖出 |
| 09:39:36 |
13.38 |
998 |
171642 |
买入 |
| 09:39:39 |
13.35 |
975 |
172617 |
卖出 |
| 09:39:42 |
13.35 |
414 |
173031 |
买入 |
| 09:39:45 |
13.31 |
502 |
173533 |
卖出 |
| 09:39:48 |
13.33 |
90 |
173623 |
买入 |
| 09:39:51 |
13.3 |
469 |
174092 |
卖出 |
| 09:39:54 |
13.3 |
894 |
174986 |
卖出 |
| 09:39:57 |
13.28 |
813 |
175799 |
卖出 |
| 09:40:00 |
13.28 |
1038 |
176837 |
买入 |
| 09:40:03 |
13.25 |
412 |
177249 |
卖出 |
| 09:40:06 |
13.26 |
732 |
177981 |
买入 |
| 09:40:09 |
13.24 |
674 |
178655 |
卖出 |
| 09:40:12 |
13.25 |
758 |
179413 |
买入 |
| 09:40:15 |
13.24 |
362 |
179775 |
卖出 |
| 09:40:18 |
13.26 |
481 |
180256 |
买入 |
| 09:40:21 |
13.29 |
1927 |
182183 |
买入 |
| 09:40:24 |
13.29 |
593 |
182776 |
买入 |
| 09:40:27 |
13.3 |
828 |
183604 |
买入 |
| 09:40:30 |
13.29 |
875 |
184479 |
卖出 |
| 09:40:33 |
13.3 |
469 |
184948 |
买入 |
| 09:40:36 |
13.31 |
193 |
185141 |
买入 |
| 09:40:39 |
13.31 |
1187 |
186328 |
买入 |
| 09:40:42 |
13.31 |
618 |
186946 |
买入 |
| 09:40:45 |
13.3 |
720 |
187666 |
卖出 |
| 09:40:48 |
13.32 |
786 |
188452 |
买入 |
| 09:40:51 |
13.32 |
235 |
188687 |
买入 |
| 09:40:54 |
13.31 |
992 |
189679 |
卖出 |
| 09:40:57 |
13.31 |
226 |
189905 |
卖出 |
| 09:41:00 |
13.33 |
792 |
190697 |
买入 |
| 09:41:03 |
13.31 |
344 |
191041 |
卖出 |
| 09:41:06 |
13.3 |
481 |
191522 |
卖出 |
| 09:41:09 |
13.3 |
1251 |
192773 |
卖出 |
| 09:41:12 |
13.3 |
1146 |
193919 |
买入 |
| 09:41:15 |
13.3 |
255 |
194174 |
卖出 |
| 09:41:18 |
13.3 |
169 |
194343 |
买入 |
| 09:41:21 |
13.29 |
296 |
194639 |
卖出 |
| 09:41:24 |
13.29 |
433 |
195072 |
卖出 |
| 09:41:27 |
13.3 |
604 |
195676 |
买入 |
| 09:41:30 |
13.29 |
401 |
196077 |
卖出 |
| 09:41:33 |
13.3 |
1667 |
197744 |
买入 |
| 09:41:36 |
13.31 |
436 |
198180 |
买入 |
| 09:41:39 |
13.3 |
488 |
198668 |
卖出 |
| 09:41:42 |
13.3 |
238 |
198906 |
卖出 |
| 09:41:45 |
13.3 |
525 |
199431 |
卖出 |
| 09:41:48 |
13.31 |
212 |
199643 |
买入 |
| 09:41:51 |
13.3 |
414 |
200057 |
卖出 |
| 09:41:54 |
13.3 |
564 |
200621 |
卖出 |
| 09:41:57 |
13.3 |
457 |
201078 |
卖出 |
| 09:42:00 |
13.3 |
221 |
201299 |
卖出 |
| 09:42:03 |
13.3 |
1536 |
202835 |
卖出 |
| 09:42:06 |
13.3 |
1458 |
204293 |
买入 |
| 09:42:09 |
13.29 |
610 |
204903 |
卖出 |
| 09:42:12 |
13.29 |
475 |
205378 |
卖出 |
| 09:42:15 |
13.29 |
236 |
205614 |
卖出 |
| 09:42:18 |
13.29 |
334 |
205948 |
卖出 |
| 09:42:21 |
13.28 |
508 |
206456 |
卖出 |
| 09:42:24 |
13.29 |
107 |
206563 |
买入 |
| 09:42:27 |
13.27 |
230 |
206793 |
卖出 |
| 09:42:30 |
13.28 |
138 |
206931 |
买入 |
| 09:42:33 |
13.28 |
443 |
207374 |
买入 |
| 09:42:36 |
13.26 |
317 |
207691 |
卖出 |
| 09:42:39 |
13.27 |
163 |
207854 |
买入 |
| 09:42:42 |
13.28 |
875 |
208729 |
买入 |
| 09:42:45 |
13.26 |
630 |
209359 |
卖出 |
| 09:42:48 |
13.28 |
247 |
209606 |
买入 |
| 09:42:51 |
13.27 |
184 |
209790 |
卖出 |
| 09:42:54 |
13.28 |
367 |
210157 |
买入 |
| 09:42:57 |
13.27 |
644 |
210801 |
卖出 |
| 09:43:00 |
13.28 |
250 |
211051 |
买入 |
| 09:43:03 |
13.28 |
152 |
211203 |
卖出 |
| 09:43:06 |
13.28 |
158 |
211361 |
买入 |
| 09:43:09 |
13.27 |
944 |
212305 |
卖出 |
| 09:43:12 |
13.26 |
311 |
212616 |
卖出 |
| 09:43:15 |
13.27 |
224 |
212840 |
买入 |
| 09:43:18 |
13.28 |
369 |
213209 |
买入 |
| 09:43:21 |
13.27 |
560 |
213769 |
卖出 |
| 09:43:24 |
13.26 |
185 |
213954 |
卖出 |
| 09:43:27 |
13.26 |
106 |
214060 |
卖出 |
| 09:43:30 |
13.26 |
186 |
214246 |
卖出 |
| 09:43:33 |
13.27 |
744 |
214990 |
买入 |
| 09:43:36 |
13.26 |
407 |
215397 |
卖出 |
| 09:43:39 |
13.26 |
75 |
215472 |
卖出 |
| 09:43:42 |
13.27 |
98 |
215570 |
买入 |
| 09:43:45 |
13.26 |
1241 |
216811 |
卖出 |
| 09:43:48 |
13.26 |
974 |
217785 |
买入 |
| 09:43:51 |
13.25 |
693 |
218478 |
卖出 |
| 09:43:54 |
13.26 |
437 |
218915 |
买入 |
| 09:43:57 |
13.25 |
135 |
219050 |
卖出 |
| 09:44:00 |
13.25 |
852 |
219902 |
卖出 |
| 09:44:03 |
13.24 |
161 |
220063 |
卖出 |
| 09:44:06 |
13.23 |
423 |
220486 |
卖出 |
| 09:44:09 |
13.24 |
809 |
221295 |
买入 |
| 09:44:12 |
13.23 |
193 |
221488 |
卖出 |
| 09:44:15 |
13.23 |
446 |
221934 |
卖出 |
| 09:44:18 |
13.24 |
803 |
222737 |
买入 |
| 09:44:21 |
13.25 |
168 |
222905 |
买入 |