运机集团[001288]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
17.04 |
7 |
7 |
集合竞价 |
| 09:16:39 |
17.45 |
78 |
78 |
集合竞价 |
| 09:17:06 |
18.3 |
996 |
996 |
集合竞价 |
| 09:17:15 |
17.45 |
78 |
78 |
集合竞价 |
| 09:18:09 |
17.65 |
184 |
184 |
集合竞价 |
| 09:18:18 |
17.45 |
116 |
116 |
集合竞价 |
| 09:18:27 |
17.07 |
10 |
10 |
集合竞价 |
| 09:18:36 |
17.1 |
10 |
10 |
集合竞价 |
| 09:18:54 |
17.11 |
11 |
11 |
集合竞价 |
| 09:19:12 |
17.12 |
11 |
11 |
集合竞价 |
| 09:19:21 |
17.13 |
11 |
11 |
集合竞价 |
| 09:19:30 |
17.14 |
11 |
11 |
集合竞价 |
| 09:19:39 |
17.16 |
11 |
11 |
集合竞价 |
| 09:19:57 |
17.17 |
12 |
12 |
集合竞价 |
| 09:20:18 |
17.16 |
14 |
14 |
集合竞价 |
| 09:20:27 |
17.17 |
25 |
25 |
集合竞价 |
| 09:21:57 |
17.2 |
84 |
84 |
集合竞价 |
| 09:23:18 |
17.19 |
98 |
98 |
集合竞价 |
| 09:23:27 |
17.17 |
117 |
117 |
集合竞价 |
| 09:24:12 |
17.15 |
138 |
138 |
集合竞价 |
| 09:24:39 |
17.13 |
212 |
212 |
集合竞价 |
| 09:24:48 |
17.1 |
242 |
242 |
集合竞价 |
| 09:24:57 |
17.09 |
242 |
242 |
集合竞价 |
| 09:25:00 |
17.09 |
242 |
484 |
买入 |
| 09:30:00 |
17.05 |
22 |
506 |
卖出 |
| 09:30:03 |
17.03 |
160 |
666 |
卖出 |
| 09:30:06 |
17.03 |
45 |
711 |
买入 |
| 09:30:09 |
17.03 |
126 |
837 |
买入 |
| 09:30:12 |
17 |
7 |
844 |
卖出 |
| 09:30:15 |
17 |
215 |
1059 |
卖出 |
| 09:30:18 |
17.01 |
18 |
1077 |
买入 |
| 09:30:21 |
16.98 |
4 |
1081 |
卖出 |
| 09:30:24 |
17 |
13 |
1094 |
买入 |
| 09:30:27 |
17 |
6 |
1100 |
买入 |
| 09:30:30 |
16.97 |
6 |
1106 |
卖出 |
| 09:30:36 |
16.92 |
28 |
1134 |
卖出 |
| 09:30:39 |
16.95 |
2 |
1136 |
买入 |
| 09:30:42 |
16.95 |
10 |
1146 |
买入 |
| 09:30:45 |
16.95 |
6 |
1152 |
买入 |
| 09:30:48 |
16.93 |
5 |
1157 |
卖出 |
| 09:30:51 |
16.92 |
21 |
1178 |
卖出 |
| 09:30:57 |
16.92 |
4 |
1182 |
买入 |
| 09:31:00 |
16.91 |
44 |
1226 |
卖出 |
| 09:31:03 |
16.92 |
18 |
1244 |
买入 |
| 09:31:06 |
16.93 |
32 |
1276 |
买入 |
| 09:31:09 |
16.9 |
59 |
1335 |
卖出 |
| 09:31:12 |
16.9 |
38 |
1373 |
卖出 |
| 09:31:15 |
16.93 |
28 |
1401 |
卖出 |
| 09:31:18 |
16.92 |
4 |
1405 |
买入 |
| 09:31:21 |
16.92 |
4 |
1409 |
买入 |
| 09:31:27 |
16.92 |
28 |
1437 |
卖出 |
| 09:31:30 |
16.91 |
4 |
1441 |
卖出 |
| 09:31:36 |
16.92 |
22 |
1463 |
买入 |
| 09:31:39 |
16.92 |
20 |
1483 |
卖出 |
| 09:31:42 |
16.92 |
19 |
1502 |
卖出 |
| 09:31:48 |
16.92 |
13 |
1515 |
买入 |
| 09:31:51 |
16.91 |
10 |
1525 |
卖出 |
| 09:31:57 |
16.91 |
3 |
1528 |
卖出 |
| 09:32:00 |
16.91 |
21 |
1549 |
卖出 |
| 09:32:03 |
16.91 |
74 |
1623 |
卖出 |
| 09:32:09 |
16.91 |
5 |
1628 |
买入 |
| 09:32:15 |
16.91 |
31 |
1659 |
买入 |
| 09:32:18 |
16.92 |
43 |
1702 |
买入 |
| 09:32:24 |
16.91 |
15 |
1717 |
买入 |
| 09:32:30 |
16.91 |
15 |
1732 |
买入 |
| 09:32:33 |
16.91 |
4 |
1736 |
卖出 |
| 09:32:42 |
16.86 |
163 |
1899 |
卖出 |
| 09:32:45 |
16.86 |
19 |
1918 |
卖出 |
| 09:32:51 |
16.86 |
21 |
1939 |
买入 |
| 09:32:54 |
16.85 |
5 |
1944 |
卖出 |
| 09:32:57 |
16.85 |
18 |
1962 |
卖出 |
| 09:33:00 |
16.85 |
32 |
1994 |
买入 |
| 09:33:03 |
16.85 |
11 |
2005 |
卖出 |
| 09:33:06 |
16.85 |
19 |
2024 |
卖出 |
| 09:33:09 |
16.85 |
8 |
2032 |
卖出 |
| 09:33:12 |
16.85 |
13 |
2045 |
买入 |
| 09:33:15 |
16.85 |
2 |
2047 |
买入 |
| 09:33:18 |
16.85 |
9 |
2056 |
买入 |
| 09:33:24 |
16.84 |
2 |
2058 |
卖出 |
| 09:33:27 |
16.85 |
39 |
2097 |
买入 |
| 09:33:30 |
16.86 |
1 |
2098 |
买入 |
| 09:33:36 |
16.85 |
33 |
2131 |
卖出 |
| 09:33:39 |
16.86 |
4 |
2135 |
买入 |
| 09:33:42 |
16.83 |
83 |
2218 |
卖出 |
| 09:33:45 |
16.83 |
108 |
2326 |
买入 |
| 09:33:48 |
16.83 |
51 |
2377 |
卖出 |
| 09:33:54 |
16.86 |
3 |
2380 |
买入 |
| 09:34:03 |
16.86 |
9 |
2389 |
卖出 |
| 09:34:06 |
16.86 |
3 |
2392 |
买入 |
| 09:34:15 |
16.85 |
22 |
2414 |
买入 |
| 09:34:18 |
16.87 |
13 |
2427 |
买入 |
| 09:34:24 |
16.85 |
3 |
2430 |
买入 |
| 09:34:27 |
16.85 |
9 |
2439 |
买入 |
| 09:34:30 |
16.85 |
9 |
2448 |
买入 |
| 09:34:36 |
16.83 |
35 |
2483 |
卖出 |
| 09:34:42 |
16.83 |
1 |
2484 |
卖出 |
| 09:34:45 |
16.83 |
8 |
2492 |
卖出 |
| 09:34:51 |
16.84 |
15 |
2507 |
买入 |
| 09:34:57 |
16.84 |
23 |
2530 |
买入 |
| 09:35:03 |
16.83 |
29 |
2559 |
卖出 |
| 09:35:06 |
16.84 |
6 |
2565 |
买入 |
| 09:35:09 |
16.83 |
10 |
2575 |
买入 |
| 09:35:12 |
16.83 |
10 |
2585 |
买入 |
| 09:35:15 |
16.82 |
4 |
2589 |
卖出 |
| 09:35:18 |
16.83 |
15 |
2604 |
买入 |
| 09:35:21 |
16.82 |
230 |
2834 |
卖出 |
| 09:35:24 |
16.82 |
18 |
2852 |
买入 |
| 09:35:27 |
16.82 |
12 |
2864 |
买入 |
| 09:35:30 |
16.8 |
3 |
2867 |
卖出 |
| 09:35:39 |
16.79 |
10 |
2877 |
卖出 |
| 09:35:45 |
16.78 |
35 |
2912 |
卖出 |
| 09:35:54 |
16.77 |
3 |
2915 |
卖出 |
| 09:35:57 |
16.78 |
11 |
2926 |
买入 |
| 09:36:00 |
16.76 |
32 |
2958 |
卖出 |
| 09:36:03 |
16.76 |
11 |
2969 |
买入 |
| 09:36:06 |
16.75 |
9 |
2978 |
卖出 |
| 09:36:09 |
16.76 |
23 |
3001 |
买入 |
| 09:36:12 |
16.75 |
19 |
3020 |
卖出 |
| 09:36:15 |
16.75 |
11 |
3031 |
卖出 |
| 09:36:18 |
16.76 |
3 |
3034 |
买入 |
| 09:36:21 |
16.75 |
5 |
3039 |
卖出 |
| 09:36:27 |
16.75 |
20 |
3059 |
买入 |
| 09:36:30 |
16.76 |
31 |
3090 |
买入 |
| 09:36:33 |
16.77 |
30 |
3120 |
买入 |
| 09:36:36 |
16.75 |
16 |
3136 |
卖出 |
| 09:36:39 |
16.75 |
50 |
3186 |
卖出 |
| 09:36:42 |
16.78 |
57 |
3243 |
买入 |
| 09:36:45 |
16.75 |
3 |
3246 |
卖出 |
| 09:36:51 |
16.75 |
37 |
3283 |
卖出 |
| 09:36:54 |
16.77 |
21 |
3304 |
买入 |
| 09:36:57 |
16.78 |
8 |
3312 |
买入 |
| 09:37:03 |
16.77 |
4 |
3316 |
卖出 |
| 09:37:09 |
16.77 |
2 |
3318 |
买入 |
| 09:37:12 |
16.78 |
10 |
3328 |
买入 |
| 09:37:18 |
16.78 |
2 |
3330 |
卖出 |
| 09:37:21 |
16.78 |
6 |
3336 |
买入 |
| 09:37:24 |
16.78 |
14 |
3350 |
卖出 |
| 09:37:27 |
16.78 |
5 |
3355 |
卖出 |
| 09:37:36 |
16.8 |
2 |
3357 |
买入 |
| 09:37:39 |
16.79 |
19 |
3376 |
卖出 |
| 09:37:45 |
16.8 |
30 |
3406 |
买入 |
| 09:37:48 |
16.79 |
30 |
3436 |
卖出 |
| 09:37:57 |
16.81 |
5 |
3441 |
买入 |
| 09:38:00 |
16.81 |
1 |
3442 |
买入 |
| 09:38:03 |
16.81 |
3 |
3445 |
买入 |
| 09:38:06 |
16.8 |
17 |
3462 |
卖出 |
| 09:38:09 |
16.8 |
12 |
3474 |
买入 |
| 09:38:12 |
16.8 |
14 |
3488 |
买入 |
| 09:38:18 |
16.8 |
67 |
3555 |
买入 |
| 09:38:21 |
16.8 |
4 |
3559 |
卖出 |
| 09:38:27 |
16.81 |
7 |
3566 |
买入 |
| 09:38:33 |
16.81 |
6 |
3572 |
卖出 |
| 09:38:36 |
16.82 |
21 |
3593 |
买入 |
| 09:38:39 |
16.82 |
11 |
3604 |
卖出 |
| 09:38:45 |
16.83 |
1 |
3605 |
买入 |
| 09:38:51 |
16.81 |
207 |
3812 |
卖出 |
| 09:38:54 |
16.82 |
15 |
3827 |
买入 |
| 09:38:57 |
16.82 |
1 |
3828 |
买入 |
| 09:39:00 |
16.81 |
2 |
3830 |
卖出 |
| 09:39:03 |
16.81 |
17 |
3847 |
买入 |
| 09:39:06 |
16.81 |
7 |
3854 |
卖出 |
| 09:39:09 |
16.8 |
77 |
3931 |
卖出 |
| 09:39:12 |
16.81 |
19 |
3950 |
买入 |
| 09:39:15 |
16.81 |
41 |
3991 |
买入 |
| 09:39:18 |
16.79 |
66 |
4057 |
卖出 |
| 09:39:21 |
16.79 |
3 |
4060 |
买入 |
| 09:39:24 |
16.79 |
4 |
4064 |
买入 |
| 09:39:33 |
16.8 |
15 |
4079 |
买入 |
| 09:39:36 |
16.79 |
3 |
4082 |
卖出 |
| 09:39:39 |
16.79 |
8 |
4090 |
卖出 |
| 09:39:42 |
16.79 |
17 |
4107 |
卖出 |
| 09:39:45 |
16.8 |
17 |
4124 |
买入 |
| 09:39:48 |
16.8 |
24 |
4148 |
买入 |
| 09:39:51 |
16.8 |
11 |
4159 |
买入 |
| 09:39:54 |
16.8 |
6 |
4165 |
卖出 |
| 09:40:00 |
16.81 |
3 |
4168 |
买入 |
| 09:40:06 |
16.81 |
3 |
4171 |
卖出 |
| 09:40:12 |
16.83 |
1 |
4172 |
买入 |
| 09:40:15 |
16.81 |
35 |
4207 |
卖出 |
| 09:40:24 |
16.83 |
6 |
4213 |
买入 |
| 09:40:27 |
16.84 |
11 |
4224 |
买入 |
| 09:40:36 |
16.83 |
6 |
4230 |
卖出 |
| 09:40:42 |
16.83 |
10 |
4240 |
买入 |
| 09:40:48 |
16.82 |
30 |
4270 |
卖出 |
| 09:40:51 |
16.82 |
20 |
4290 |
买入 |
| 09:40:54 |
16.82 |
12 |
4302 |
买入 |
| 09:41:21 |
16.82 |
10 |
4312 |
买入 |
| 09:41:24 |
16.82 |
1 |
4313 |
买入 |
| 09:41:30 |
16.81 |
30 |
4343 |
卖出 |
| 09:41:39 |
16.8 |
62 |
4405 |
卖出 |
| 09:41:42 |
16.8 |
13 |
4418 |
卖出 |
| 09:41:45 |
16.8 |
11 |
4429 |
卖出 |
| 09:41:48 |
16.79 |
39 |
4468 |
卖出 |
| 09:41:54 |
16.78 |
96 |
4564 |
卖出 |
| 09:41:57 |
16.81 |
56 |
4620 |
买入 |
| 09:42:00 |
16.77 |
2 |
4622 |
卖出 |
| 09:42:06 |
16.77 |
3 |
4625 |
卖出 |
| 09:42:09 |
16.76 |
28 |
4653 |
卖出 |
| 09:42:12 |
16.76 |
41 |
4694 |
卖出 |
| 09:42:15 |
16.77 |
5 |
4699 |
买入 |
| 09:42:18 |
16.77 |
9 |
4708 |
买入 |
| 09:42:21 |
16.77 |
15 |
4723 |
卖出 |
| 09:42:24 |
16.79 |
5 |
4728 |
买入 |
| 09:42:27 |
16.77 |
11 |
4739 |
卖出 |
| 09:42:30 |
16.78 |
12 |
4751 |
卖出 |
| 09:42:36 |
16.77 |
4 |
4755 |
卖出 |
| 09:42:39 |
16.77 |
2 |
4757 |
卖出 |
| 09:42:45 |
16.77 |
5 |
4762 |
卖出 |
| 09:42:57 |
16.78 |
2 |
4764 |
买入 |
| 09:43:00 |
16.77 |
10 |
4774 |
卖出 |
| 09:43:06 |
16.77 |
15 |
4789 |
卖出 |
| 09:43:09 |
16.78 |
3 |
4792 |
买入 |
| 09:43:15 |
16.77 |
25 |
4817 |
卖出 |
| 09:43:18 |
16.78 |
13 |
4830 |
买入 |
| 09:43:27 |
16.77 |
1 |
4831 |
卖出 |
| 09:43:30 |
16.78 |
9 |
4840 |
买入 |
| 09:43:33 |
16.78 |
2 |
4842 |
买入 |
| 09:43:36 |
16.78 |
1 |
4843 |
买入 |
| 09:43:39 |
16.78 |
1 |
4844 |
买入 |
| 09:43:45 |
16.77 |
11 |
4855 |
卖出 |
| 09:44:03 |
16.77 |
51 |
4906 |
卖出 |
| 09:44:06 |
16.77 |
53 |
4959 |
卖出 |
| 09:44:09 |
16.77 |
3 |
4962 |
买入 |
| 09:44:12 |
16.77 |
10 |
4972 |
买入 |
| 09:44:18 |
16.76 |
11 |
4983 |
卖出 |
| 09:44:30 |
16.76 |
8 |
4991 |
卖出 |
| 09:44:33 |
16.75 |
210 |
5201 |
卖出 |
| 09:44:36 |
16.75 |
56 |
5257 |
卖出 |
| 09:44:45 |
16.75 |
22 |
5279 |
卖出 |
| 09:44:48 |
16.75 |
4 |
5283 |
买入 |
| 09:44:51 |
16.73 |
33 |
5316 |
卖出 |
| 09:44:54 |
16.73 |
1 |
5317 |
买入 |
| 09:44:57 |
16.72 |
6 |
5323 |
卖出 |
| 09:45:00 |
16.72 |
2 |
5325 |
卖出 |
| 09:45:03 |
16.72 |
10 |
5335 |
卖出 |
| 09:45:09 |
16.73 |
2 |
5337 |
买入 |
| 09:45:12 |
16.71 |
11 |
5348 |
卖出 |
| 09:45:15 |
16.72 |
1 |
5349 |
卖出 |
| 09:45:18 |
16.72 |
18 |
5367 |
买入 |
| 09:45:24 |
16.72 |
18 |
5385 |
卖出 |
| 09:45:27 |
16.73 |
33 |
5418 |
买入 |
| 09:45:30 |
16.72 |
8 |
5426 |
卖出 |
| 09:45:42 |
16.76 |
2 |
5428 |
买入 |
| 09:45:45 |
16.73 |
1 |
5429 |
卖出 |
| 09:45:54 |
16.73 |
8 |
5437 |
卖出 |
| 09:45:57 |
16.76 |
1 |
5438 |
买入 |
| 09:46:06 |
16.73 |
33 |
5471 |
卖出 |
| 09:46:33 |
16.75 |
28 |
5499 |
买入 |
| 09:46:45 |
16.75 |
5 |
5504 |
卖出 |
| 09:46:48 |
16.75 |
32 |
5536 |
买入 |
| 09:46:57 |
16.75 |
2 |
5538 |
买入 |
| 09:47:06 |
16.75 |
4 |
5542 |
卖出 |
| 09:47:09 |
16.75 |
41 |
5583 |
卖出 |
| 09:47:18 |
16.75 |
27 |
5610 |
买入 |
| 09:47:27 |
16.75 |
1 |
5611 |
卖出 |
| 09:47:30 |
16.76 |
153 |
5764 |
买入 |
| 09:47:48 |
16.76 |
4 |
5768 |
卖出 |
| 09:48:00 |
16.77 |
1 |
5769 |
卖出 |
| 09:48:03 |
16.77 |
10 |
5779 |
卖出 |
| 09:48:09 |
16.77 |
17 |
5796 |
卖出 |
| 09:48:12 |
16.78 |
20 |
5816 |
买入 |
| 09:48:15 |
16.78 |
21 |
5837 |
买入 |
| 09:48:24 |
16.82 |
4 |
5841 |
买入 |
| 09:48:27 |
16.79 |
1 |
5842 |
卖出 |
| 09:48:30 |
16.82 |
10 |
5852 |
买入 |
| 09:48:42 |
16.83 |
4 |
5856 |
卖出 |
| 09:48:48 |
16.85 |
5 |
5861 |
买入 |
| 09:48:51 |
16.83 |
5 |
5866 |
卖出 |
| 09:49:00 |
16.85 |
4 |
5870 |
买入 |
| 09:49:06 |
16.83 |
8 |
5878 |
卖出 |
| 09:49:09 |
16.85 |
15 |
5893 |
买入 |
| 09:49:12 |
16.85 |
1 |
5894 |
卖出 |
| 09:49:24 |
16.87 |
6 |
5900 |
买入 |
| 09:49:30 |
16.87 |
3 |
5903 |
买入 |
| 09:49:42 |
16.87 |
5 |
5908 |
买入 |
| 09:49:51 |
16.86 |
3 |
5911 |
卖出 |
| 09:49:57 |
16.87 |
7 |
5918 |
买入 |
| 09:50:03 |
16.86 |
2 |
5920 |
买入 |
| 09:50:15 |
16.85 |
1 |
5921 |
卖出 |
| 09:50:18 |
16.85 |
6 |
5927 |
卖出 |
| 09:50:42 |
16.85 |
9 |
5936 |
买入 |
| 09:50:48 |
16.85 |
1 |
5937 |
买入 |
| 09:50:57 |
16.85 |
9 |
5946 |
买入 |
| 09:51:00 |
16.85 |
7 |
5953 |
卖出 |
| 09:51:03 |
16.85 |
4 |
5957 |
卖出 |
| 09:51:09 |
16.84 |
11 |
5968 |
卖出 |
| 09:51:24 |
16.84 |
30 |
5998 |
卖出 |
| 09:51:27 |
16.84 |
2 |
6000 |
卖出 |
| 09:51:36 |
16.83 |
6 |
6006 |
卖出 |
| 09:51:42 |
16.83 |
1 |
6007 |
卖出 |
| 09:51:48 |
16.82 |
7 |
6014 |
卖出 |
| 09:51:54 |
16.82 |
3 |
6017 |
卖出 |
| 09:51:57 |
16.82 |
5 |
6022 |
卖出 |
| 09:52:03 |
16.82 |
2 |
6024 |
卖出 |
| 09:52:15 |
16.82 |
27 |
6051 |
卖出 |
| 09:52:21 |
16.83 |
8 |
6059 |
买入 |
| 09:52:36 |
16.83 |
1 |
6060 |
买入 |
| 09:52:45 |
16.83 |
2 |
6062 |
买入 |
| 09:53:03 |
16.82 |
7 |
6069 |
卖出 |
| 09:53:15 |
16.82 |
7 |
6076 |
买入 |