皖通高速[600012]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
8.05 |
2 |
2 |
集合竞价 |
| 09:15:08 |
8.15 |
99 |
99 |
集合竞价 |
| 09:17:20 |
8.16 |
171 |
171 |
集合竞价 |
| 09:17:29 |
8.1 |
72 |
72 |
集合竞价 |
| 09:18:50 |
8.05 |
13 |
13 |
集合竞价 |
| 09:22:23 |
8.04 |
13 |
13 |
集合竞价 |
| 09:25:03 |
8.04 |
88 |
101 |
买入 |
| 09:30:02 |
8.04 |
183 |
284 |
买入 |
| 09:30:05 |
8.03 |
54 |
338 |
卖出 |
| 09:30:08 |
8.05 |
82 |
420 |
买入 |
| 09:30:12 |
8.07 |
18 |
438 |
买入 |
| 09:30:15 |
8.07 |
120 |
558 |
买入 |
| 09:30:18 |
8.1 |
31 |
589 |
买入 |
| 09:30:20 |
8.09 |
50 |
639 |
卖出 |
| 09:30:23 |
8.12 |
16 |
655 |
买入 |
| 09:30:26 |
8.11 |
49 |
704 |
卖出 |
| 09:30:29 |
8.12 |
318 |
1022 |
买入 |
| 09:30:35 |
8.12 |
110 |
1132 |
卖出 |
| 09:30:38 |
8.13 |
40 |
1172 |
买入 |
| 09:30:41 |
8.13 |
38 |
1210 |
买入 |
| 09:30:44 |
8.13 |
23 |
1233 |
买入 |
| 09:30:47 |
8.13 |
76 |
1309 |
买入 |
| 09:30:50 |
8.13 |
186 |
1495 |
卖出 |
| 09:30:53 |
8.11 |
159 |
1654 |
卖出 |
| 09:30:56 |
8.12 |
24 |
1678 |
买入 |
| 09:30:59 |
8.1 |
17 |
1695 |
卖出 |
| 09:31:02 |
8.1 |
46 |
1741 |
卖出 |
| 09:31:05 |
8.1 |
27 |
1768 |
卖出 |
| 09:31:08 |
8.09 |
16 |
1784 |
卖出 |
| 09:31:11 |
8.1 |
19 |
1803 |
买入 |
| 09:31:14 |
8.09 |
46 |
1849 |
卖出 |
| 09:31:17 |
8.07 |
15 |
1864 |
卖出 |
| 09:31:20 |
8.09 |
22 |
1886 |
买入 |
| 09:31:23 |
8.09 |
104 |
1990 |
买入 |
| 09:31:26 |
8.09 |
14 |
2004 |
买入 |
| 09:31:29 |
8.09 |
50 |
2054 |
买入 |
| 09:31:32 |
8.09 |
53 |
2107 |
买入 |
| 09:31:35 |
8.09 |
27 |
2134 |
买入 |
| 09:31:38 |
8.09 |
45 |
2179 |
买入 |
| 09:31:41 |
8.09 |
130 |
2309 |
买入 |
| 09:31:44 |
8.1 |
17 |
2326 |
买入 |
| 09:31:47 |
8.1 |
9 |
2335 |
买入 |
| 09:31:50 |
8.08 |
70 |
2405 |
卖出 |
| 09:31:53 |
8.07 |
17 |
2422 |
卖出 |
| 09:31:56 |
8.08 |
12 |
2434 |
买入 |
| 09:31:59 |
8.08 |
7 |
2441 |
买入 |
| 09:32:02 |
8.05 |
10 |
2451 |
卖出 |
| 09:32:05 |
8.05 |
53 |
2504 |
卖出 |
| 09:32:08 |
8.05 |
4 |
2508 |
卖出 |
| 09:32:11 |
8.05 |
4 |
2512 |
卖出 |
| 09:32:14 |
8.05 |
18 |
2530 |
卖出 |
| 09:32:17 |
8.07 |
1 |
2531 |
买入 |
| 09:32:20 |
8.05 |
1 |
2532 |
卖出 |
| 09:32:35 |
8.05 |
8 |
2540 |
卖出 |
| 09:32:38 |
8.07 |
5 |
2545 |
买入 |
| 09:32:41 |
8.07 |
4 |
2549 |
买入 |
| 09:32:44 |
8.05 |
14 |
2563 |
卖出 |
| 09:32:47 |
8.07 |
296 |
2859 |
买入 |
| 09:32:50 |
8.07 |
15 |
2874 |
卖出 |
| 09:32:56 |
8.07 |
3 |
2877 |
卖出 |
| 09:32:59 |
8.08 |
2 |
2879 |
买入 |
| 09:33:02 |
8.08 |
3 |
2882 |
卖出 |
| 09:33:05 |
8.08 |
3 |
2885 |
卖出 |
| 09:33:14 |
8.06 |
73 |
2958 |
卖出 |
| 09:33:17 |
8.07 |
6 |
2964 |
买入 |
| 09:33:23 |
8.07 |
7 |
2971 |
买入 |
| 09:33:26 |
8.06 |
31 |
3002 |
卖出 |
| 09:33:29 |
8.06 |
322 |
3324 |
买入 |
| 09:33:32 |
8.06 |
8 |
3332 |
买入 |
| 09:33:38 |
8.06 |
9 |
3341 |
卖出 |
| 09:33:41 |
8.06 |
3 |
3344 |
买入 |
| 09:33:47 |
8.06 |
2 |
3346 |
买入 |
| 09:33:53 |
8.06 |
10 |
3356 |
卖出 |
| 09:33:56 |
8.04 |
1 |
3357 |
卖出 |
| 09:34:08 |
8.05 |
2084 |
5441 |
卖出 |
| 09:34:11 |
8.07 |
83 |
5524 |
买入 |
| 09:34:14 |
8.05 |
1 |
5525 |
卖出 |
| 09:34:17 |
8.06 |
46 |
5571 |
买入 |
| 09:34:20 |
8.06 |
21 |
5592 |
买入 |
| 09:34:29 |
8.04 |
72 |
5664 |
卖出 |
| 09:34:32 |
8.04 |
69 |
5733 |
买入 |
| 09:34:41 |
8.05 |
5 |
5738 |
卖出 |
| 09:34:44 |
8.05 |
1 |
5739 |
卖出 |
| 09:34:53 |
8.08 |
3 |
5742 |
买入 |
| 09:35:05 |
8.06 |
5 |
5747 |
卖出 |
| 09:35:08 |
8.06 |
2 |
5749 |
买入 |
| 09:35:11 |
8.05 |
1 |
5750 |
卖出 |
| 09:35:17 |
8.06 |
14 |
5764 |
买入 |
| 09:35:20 |
8.05 |
1 |
5765 |
卖出 |
| 09:35:23 |
8.05 |
34 |
5799 |
卖出 |
| 09:35:26 |
8.06 |
3 |
5802 |
买入 |
| 09:35:29 |
8.05 |
1 |
5803 |
卖出 |
| 09:35:44 |
8.05 |
3 |
5806 |
卖出 |
| 09:35:56 |
8.05 |
1 |
5807 |
卖出 |
| 09:36:05 |
8.06 |
1 |
5808 |
买入 |
| 09:36:11 |
8.06 |
1 |
5809 |
买入 |
| 09:36:17 |
8.07 |
40 |
5849 |
买入 |
| 09:36:20 |
8.06 |
3 |
5852 |
卖出 |
| 09:36:53 |
8.06 |
18 |
5870 |
卖出 |
| 09:37:05 |
8.04 |
131 |
6001 |
卖出 |
| 09:37:08 |
8.07 |
795 |
6796 |
买入 |
| 09:37:11 |
8.06 |
10 |
6806 |
卖出 |
| 09:37:14 |
8.07 |
6 |
6812 |
买入 |
| 09:37:17 |
8.07 |
4 |
6816 |
买入 |
| 09:37:20 |
8.06 |
6 |
6822 |
买入 |
| 09:37:23 |
8.06 |
9 |
6831 |
卖出 |
| 09:37:26 |
8.06 |
2 |
6833 |
卖出 |
| 09:37:32 |
8.07 |
6 |
6839 |
买入 |
| 09:37:56 |
8.06 |
2 |
6841 |
卖出 |
| 09:37:59 |
8.07 |
2 |
6843 |
买入 |
| 09:38:08 |
8.06 |
2 |
6845 |
卖出 |
| 09:38:17 |
8.06 |
1 |
6846 |
卖出 |
| 09:38:23 |
8.06 |
1 |
6847 |
卖出 |
| 09:38:26 |
8.05 |
79 |
6926 |
卖出 |
| 09:38:29 |
8.05 |
12 |
6938 |
卖出 |
| 09:38:32 |
8.05 |
1 |
6939 |
卖出 |
| 09:38:35 |
8.05 |
12 |
6951 |
卖出 |
| 09:38:38 |
8.05 |
16 |
6967 |
卖出 |
| 09:38:41 |
8.05 |
1 |
6968 |
卖出 |
| 09:38:44 |
8.04 |
6 |
6974 |
卖出 |
| 09:38:47 |
8.03 |
61 |
7035 |
卖出 |
| 09:38:50 |
8.04 |
4 |
7039 |
卖出 |
| 09:38:53 |
8.03 |
2 |
7041 |
卖出 |
| 09:39:02 |
8.03 |
191 |
7232 |
卖出 |
| 09:39:05 |
8.03 |
10 |
7242 |
卖出 |
| 09:39:08 |
8.03 |
7 |
7249 |
卖出 |
| 09:39:20 |
8.03 |
2 |
7251 |
卖出 |
| 09:39:23 |
8.03 |
30 |
7281 |
卖出 |
| 09:39:26 |
8.03 |
24 |
7305 |
买入 |
| 09:39:32 |
8.03 |
31 |
7336 |
卖出 |
| 09:39:35 |
8.02 |
2 |
7338 |
卖出 |
| 09:39:41 |
8.02 |
21 |
7359 |
卖出 |
| 09:39:44 |
8.03 |
15 |
7374 |
买入 |
| 09:39:47 |
8.02 |
1 |
7375 |
卖出 |
| 09:39:53 |
8.03 |
121 |
7496 |
买入 |
| 09:39:56 |
8.02 |
13 |
7509 |
卖出 |
| 09:39:59 |
8.02 |
3 |
7512 |
卖出 |
| 09:40:02 |
8.04 |
23 |
7535 |
买入 |
| 09:40:05 |
8.02 |
377 |
7912 |
卖出 |
| 09:40:08 |
8.03 |
60 |
7972 |
买入 |
| 09:40:11 |
8.03 |
1 |
7973 |
买入 |
| 09:40:17 |
8.02 |
12 |
7985 |
卖出 |
| 09:40:23 |
8.04 |
12 |
7997 |
买入 |
| 09:40:26 |
8.02 |
1 |
7998 |
卖出 |
| 09:40:35 |
8.02 |
105 |
8103 |
卖出 |
| 09:40:38 |
8.02 |
12 |
8115 |
买入 |
| 09:40:41 |
8.02 |
53 |
8168 |
卖出 |
| 09:40:47 |
8.03 |
301 |
8469 |
买入 |
| 09:40:50 |
8.03 |
78 |
8547 |
买入 |
| 09:40:53 |
8.03 |
77 |
8624 |
买入 |
| 09:40:56 |
8.03 |
43 |
8667 |
卖出 |
| 09:40:59 |
8 |
393 |
9060 |
卖出 |
| 09:41:02 |
8 |
128 |
9188 |
卖出 |
| 09:41:17 |
8.04 |
86 |
9274 |
买入 |
| 09:41:20 |
8.03 |
35 |
9309 |
卖出 |
| 09:41:23 |
8.03 |
7 |
9316 |
买入 |
| 09:41:35 |
8.01 |
6 |
9322 |
卖出 |
| 09:41:38 |
8.01 |
2 |
9324 |
卖出 |
| 09:42:08 |
8.02 |
27 |
9351 |
卖出 |
| 09:42:14 |
8.02 |
1 |
9352 |
卖出 |
| 09:42:20 |
8.05 |
2 |
9354 |
买入 |
| 09:42:29 |
8.02 |
115 |
9469 |
卖出 |
| 09:42:41 |
8.03 |
20 |
9489 |
卖出 |
| 09:42:47 |
8.04 |
1 |
9490 |
买入 |
| 09:43:03 |
8.03 |
60 |
9550 |
卖出 |
| 09:43:05 |
8.04 |
47 |
9597 |
买入 |
| 09:43:08 |
8.03 |
23 |
9620 |
卖出 |
| 09:43:15 |
8.05 |
13 |
9633 |
买入 |
| 09:43:20 |
8.04 |
7 |
9640 |
卖出 |
| 09:43:23 |
8.04 |
18 |
9658 |
卖出 |
| 09:43:27 |
8.02 |
287 |
9945 |
卖出 |
| 09:43:29 |
8.05 |
178 |
10123 |
买入 |
| 09:43:39 |
8.05 |
11 |
10134 |
买入 |
| 09:43:45 |
8.05 |
1 |
10135 |
买入 |
| 09:44:05 |
8.05 |
3 |
10138 |
买入 |
| 09:44:09 |
8.05 |
3 |
10141 |
买入 |
| 09:44:11 |
8.05 |
4 |
10145 |
买入 |
| 09:44:14 |
8.05 |
9 |
10154 |
买入 |
| 09:44:18 |
8.02 |
39 |
10193 |
卖出 |
| 09:44:23 |
8.05 |
2 |
10195 |
买入 |
| 09:44:27 |
8.05 |
2 |
10197 |
买入 |
| 09:44:29 |
8.03 |
67 |
10264 |
买入 |
| 09:44:33 |
8.08 |
67 |
10331 |
买入 |
| 09:44:54 |
8.05 |
205 |
10536 |
卖出 |
| 09:44:56 |
8.06 |
25 |
10561 |
买入 |
| 09:44:59 |
8.06 |
6 |
10567 |
卖出 |
| 09:45:18 |
8.07 |
1 |
10568 |
买入 |
| 09:45:38 |
8.07 |
1 |
10569 |
买入 |
| 09:45:48 |
8.06 |
18 |
10587 |
卖出 |
| 09:45:51 |
8.07 |
36 |
10623 |
买入 |
| 09:45:54 |
8.07 |
3 |
10626 |
买入 |
| 09:45:57 |
8.07 |
5 |
10631 |
买入 |
| 09:46:00 |
8.06 |
25 |
10656 |
卖出 |
| 09:46:03 |
8.08 |
2 |
10658 |
买入 |
| 09:46:23 |
8.08 |
57 |
10715 |
买入 |
| 09:46:27 |
8.07 |
18 |
10733 |
卖出 |
| 09:46:29 |
8.07 |
1 |
10734 |
卖出 |
| 09:46:39 |
8.08 |
1 |
10735 |
买入 |
| 09:46:41 |
8.09 |
1 |
10736 |
买入 |
| 09:46:47 |
8.09 |
1 |
10737 |
买入 |
| 09:46:56 |
8.07 |
6 |
10743 |
卖出 |
| 09:47:00 |
8.09 |
8 |
10751 |
买入 |
| 09:47:09 |
8.07 |
25 |
10776 |
卖出 |
| 09:47:12 |
8.08 |
2 |
10778 |
买入 |
| 09:47:27 |
8.08 |
16 |
10794 |
买入 |
| 09:47:29 |
8.09 |
87 |
10881 |
买入 |
| 09:47:33 |
8.1 |
12 |
10893 |
买入 |
| 09:47:36 |
8.08 |
1 |
10894 |
卖出 |
| 09:47:38 |
8.08 |
12 |
10906 |
卖出 |
| 09:48:00 |
8.08 |
20 |
10926 |
卖出 |
| 09:48:03 |
8.09 |
2 |
10928 |
买入 |
| 09:48:15 |
8.09 |
42 |
10970 |
买入 |
| 09:48:18 |
8.1 |
160 |
11130 |
买入 |
| 09:48:21 |
8.1 |
83 |
11213 |
买入 |
| 09:48:24 |
8.11 |
9 |
11222 |
买入 |
| 09:48:26 |
8.11 |
2 |
11224 |
买入 |
| 09:48:30 |
8.11 |
102 |
11326 |
买入 |
| 09:48:33 |
8.11 |
12 |
11338 |
买入 |
| 09:48:45 |
8.11 |
1 |
11339 |
买入 |
| 09:48:51 |
8.1 |
8 |
11347 |
卖出 |
| 09:48:54 |
8.1 |
54 |
11401 |
卖出 |
| 09:48:56 |
8.1 |
1 |
11402 |
卖出 |
| 09:49:00 |
8.1 |
5 |
11407 |
卖出 |
| 09:49:03 |
8.1 |
15 |
11422 |
卖出 |
| 09:49:06 |
8.1 |
8 |
11430 |
卖出 |
| 09:49:09 |
8.1 |
8 |
11438 |
卖出 |
| 09:49:15 |
8.11 |
1 |
11439 |
买入 |
| 09:49:38 |
8.1 |
3 |
11442 |
卖出 |
| 09:49:42 |
8.1 |
32 |
11474 |
卖出 |
| 09:49:45 |
8.1 |
5 |
11479 |
卖出 |
| 09:49:48 |
8.11 |
12 |
11491 |
买入 |
| 09:49:51 |
8.11 |
83 |
11574 |
买入 |
| 09:49:53 |
8.1 |
5 |
11579 |
卖出 |
| 09:50:06 |
8.11 |
24 |
11603 |
买入 |
| 09:50:09 |
8.11 |
1 |
11604 |
买入 |
| 09:50:18 |
8.11 |
2 |
11606 |
买入 |
| 09:50:33 |
8.11 |
1 |
11607 |
买入 |
| 09:50:54 |
8.11 |
1 |
11608 |
买入 |
| 09:51:03 |
8.1 |
31 |
11639 |
卖出 |
| 09:51:06 |
8.09 |
97 |
11736 |
卖出 |
| 09:51:15 |
8.09 |
6 |
11742 |
卖出 |
| 09:51:18 |
8.09 |
15 |
11757 |
卖出 |
| 09:51:21 |
8.1 |
368 |
12125 |
买入 |
| 09:51:24 |
8.11 |
345 |
12470 |
买入 |
| 09:51:26 |
8.11 |
25 |
12495 |
卖出 |
| 09:51:30 |
8.11 |
33 |
12528 |
卖出 |
| 09:51:33 |
8.11 |
101 |
12629 |
卖出 |
| 09:51:36 |
8.11 |
30 |
12659 |
买入 |
| 09:51:39 |
8.11 |
12 |
12671 |
买入 |
| 09:51:42 |
8.09 |
218 |
12889 |
卖出 |
| 09:51:59 |
8.1 |
26 |
12915 |
卖出 |
| 09:52:03 |
8.1 |
118 |
13033 |
卖出 |
| 09:52:06 |
8.1 |
36 |
13069 |
卖出 |
| 09:52:12 |
8.11 |
189 |
13258 |
买入 |
| 09:52:15 |
8.11 |
17 |
13275 |
买入 |
| 09:52:18 |
8.11 |
1 |
13276 |
卖出 |
| 09:52:30 |
8.11 |
87 |
13363 |
卖出 |
| 09:52:33 |
8.11 |
10 |
13373 |
买入 |
| 09:52:42 |
8.1 |
16 |
13389 |
卖出 |
| 09:52:45 |
8.11 |
203 |
13592 |
买入 |
| 09:52:48 |
8.11 |
79 |
13671 |
买入 |
| 09:52:51 |
8.11 |
19 |
13690 |
买入 |
| 09:52:54 |
8.1 |
1 |
13691 |
卖出 |
| 09:53:00 |
8.11 |
8 |
13699 |
买入 |
| 09:53:03 |
8.11 |
13 |
13712 |
卖出 |
| 09:53:09 |
8.1 |
12 |
13724 |
卖出 |
| 09:53:21 |
8.11 |
2 |
13726 |
买入 |
| 09:53:30 |
8.11 |
3 |
13729 |
买入 |
| 09:53:48 |
8.1 |
78 |
13807 |
卖出 |
| 09:53:51 |
8.1 |
2 |
13809 |
卖出 |
| 09:54:06 |
8.11 |
99 |
13908 |
买入 |
| 09:54:09 |
8.1 |
69 |
13977 |
卖出 |
| 09:54:12 |
8.1 |
16 |
13993 |
卖出 |
| 09:54:21 |
8.11 |
1 |
13994 |
买入 |
| 09:54:33 |
8.11 |
1 |
13995 |
买入 |
| 09:54:39 |
8.1 |
2 |
13997 |
卖出 |
| 09:54:42 |
8.11 |
1 |
13998 |
买入 |
| 09:54:51 |
8.11 |
1 |
13999 |
买入 |
| 09:55:09 |
8.11 |
55 |
14054 |
买入 |
| 09:55:12 |
8.11 |
4 |
14058 |
买入 |
| 09:55:15 |
8.12 |
4 |
14062 |
买入 |
| 09:55:18 |
8.11 |
24 |
14086 |
卖出 |
| 09:55:21 |
8.12 |
44 |
14130 |
买入 |
| 09:55:24 |
8.11 |
34 |
14164 |
卖出 |
| 09:55:27 |
8.12 |
22 |
14186 |
买入 |
| 09:55:30 |
8.12 |
3 |
14189 |
买入 |
| 09:55:33 |
8.12 |
25 |
14214 |
买入 |
| 09:55:36 |
8.13 |
7 |
14221 |
买入 |
| 09:56:00 |
8.12 |
83 |
14304 |
卖出 |
| 09:56:06 |
8.13 |
32 |
14336 |
买入 |
| 09:56:09 |
8.13 |
12 |
14348 |
买入 |
| 09:56:12 |
8.12 |
2 |
14350 |
卖出 |
| 09:56:24 |
8.13 |
10 |
14360 |
买入 |
| 09:56:27 |
8.13 |
10 |
14370 |
买入 |
| 09:56:39 |
8.13 |
10 |
14380 |
买入 |
| 09:56:42 |
8.13 |
26 |
14406 |
买入 |
| 09:56:45 |
8.13 |
20 |
14426 |
买入 |
| 09:57:12 |
8.13 |
2 |
14428 |
买入 |
| 09:57:18 |
8.13 |
22 |
14450 |
买入 |
| 09:57:24 |
8.12 |
10 |
14460 |
卖出 |