黄山旅游[600054]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.95 |
5 |
5 |
集合竞价 |
| 09:15:07 |
10.96 |
65 |
65 |
集合竞价 |
| 09:19:34 |
10.85 |
46 |
46 |
集合竞价 |
| 09:19:58 |
10.81 |
49 |
49 |
集合竞价 |
| 09:20:07 |
10.8 |
58 |
58 |
集合竞价 |
| 09:20:22 |
10.81 |
58 |
58 |
集合竞价 |
| 09:24:19 |
10.82 |
129 |
129 |
集合竞价 |
| 09:24:28 |
10.83 |
129 |
129 |
集合竞价 |
| 09:24:34 |
10.85 |
130 |
130 |
集合竞价 |
| 09:24:37 |
10.82 |
179 |
179 |
集合竞价 |
| 09:24:43 |
10.83 |
179 |
179 |
集合竞价 |
| 09:24:52 |
10.85 |
186 |
186 |
集合竞价 |
| 09:24:55 |
10.88 |
186 |
186 |
集合竞价 |
| 09:24:58 |
10.94 |
264 |
264 |
集合竞价 |
| 09:25:04 |
11.03 |
387 |
651 |
买入 |
| 09:30:01 |
10.97 |
15 |
666 |
卖出 |
| 09:30:04 |
10.96 |
209 |
875 |
卖出 |
| 09:30:07 |
10.89 |
72 |
947 |
卖出 |
| 09:30:10 |
10.94 |
336 |
1283 |
买入 |
| 09:30:13 |
10.84 |
104 |
1387 |
卖出 |
| 09:30:16 |
10.89 |
41 |
1428 |
买入 |
| 09:30:19 |
10.84 |
18 |
1446 |
卖出 |
| 09:30:22 |
10.84 |
35 |
1481 |
买入 |
| 09:30:25 |
10.89 |
11 |
1492 |
买入 |
| 09:30:28 |
10.9 |
41 |
1533 |
买入 |
| 09:30:31 |
10.85 |
6 |
1539 |
卖出 |
| 09:30:37 |
10.9 |
19 |
1558 |
买入 |
| 09:30:40 |
10.9 |
56 |
1614 |
卖出 |
| 09:30:43 |
10.9 |
49 |
1663 |
卖出 |
| 09:30:46 |
10.93 |
42 |
1705 |
买入 |
| 09:30:49 |
10.9 |
47 |
1752 |
卖出 |
| 09:30:52 |
10.9 |
13 |
1765 |
买入 |
| 09:30:55 |
10.91 |
13 |
1778 |
买入 |
| 09:30:58 |
10.91 |
12 |
1790 |
买入 |
| 09:31:01 |
10.91 |
31 |
1821 |
卖出 |
| 09:31:04 |
10.91 |
10 |
1831 |
卖出 |
| 09:31:10 |
10.92 |
10 |
1841 |
买入 |
| 09:31:13 |
10.93 |
228 |
2069 |
买入 |
| 09:31:16 |
10.93 |
6 |
2075 |
卖出 |
| 09:31:19 |
10.91 |
30 |
2105 |
卖出 |
| 09:31:22 |
10.92 |
17 |
2122 |
买入 |
| 09:31:25 |
10.92 |
22 |
2144 |
卖出 |
| 09:31:28 |
10.92 |
76 |
2220 |
卖出 |
| 09:31:31 |
10.93 |
12 |
2232 |
买入 |
| 09:31:34 |
10.93 |
38 |
2270 |
卖出 |
| 09:31:37 |
10.92 |
32 |
2302 |
卖出 |
| 09:31:40 |
10.92 |
13 |
2315 |
卖出 |
| 09:31:43 |
10.91 |
22 |
2337 |
卖出 |
| 09:31:46 |
10.9 |
3 |
2340 |
卖出 |
| 09:31:49 |
10.91 |
3 |
2343 |
买入 |
| 09:31:52 |
10.92 |
30 |
2373 |
买入 |
| 09:31:55 |
10.92 |
43 |
2416 |
买入 |
| 09:31:58 |
10.91 |
4 |
2420 |
卖出 |
| 09:32:01 |
10.9 |
15 |
2435 |
卖出 |
| 09:32:04 |
10.92 |
14 |
2449 |
买入 |
| 09:32:07 |
10.9 |
22 |
2471 |
卖出 |
| 09:32:13 |
10.91 |
2 |
2473 |
买入 |
| 09:32:16 |
10.92 |
25 |
2498 |
买入 |
| 09:32:19 |
10.92 |
47 |
2545 |
买入 |
| 09:32:22 |
10.91 |
20 |
2565 |
卖出 |
| 09:32:25 |
10.92 |
4 |
2569 |
买入 |
| 09:32:31 |
10.92 |
2 |
2571 |
买入 |
| 09:32:34 |
10.96 |
13 |
2584 |
买入 |
| 09:32:43 |
10.93 |
6 |
2590 |
卖出 |
| 09:32:46 |
10.96 |
5 |
2595 |
买入 |
| 09:32:49 |
10.94 |
3 |
2598 |
买入 |
| 09:32:52 |
10.94 |
11 |
2609 |
买入 |
| 09:32:55 |
10.96 |
58 |
2667 |
买入 |
| 09:32:58 |
10.96 |
2 |
2669 |
买入 |
| 09:33:04 |
10.94 |
9 |
2678 |
卖出 |
| 09:33:07 |
10.96 |
18 |
2696 |
买入 |
| 09:33:10 |
10.96 |
27 |
2723 |
买入 |
| 09:33:13 |
10.96 |
19 |
2742 |
买入 |
| 09:33:16 |
10.95 |
107 |
2849 |
卖出 |
| 09:33:19 |
10.96 |
1 |
2850 |
买入 |
| 09:33:25 |
10.95 |
16 |
2866 |
卖出 |
| 09:33:28 |
10.97 |
138 |
3004 |
买入 |
| 09:33:31 |
10.95 |
33 |
3037 |
卖出 |
| 09:33:34 |
10.95 |
11 |
3048 |
卖出 |
| 09:33:37 |
10.97 |
22 |
3070 |
买入 |
| 09:33:40 |
10.96 |
10 |
3080 |
卖出 |
| 09:33:43 |
10.96 |
3 |
3083 |
买入 |
| 09:33:46 |
10.97 |
1 |
3084 |
买入 |
| 09:33:49 |
10.97 |
4 |
3088 |
买入 |
| 09:33:52 |
10.97 |
9 |
3097 |
卖出 |
| 09:33:55 |
10.98 |
8 |
3105 |
买入 |
| 09:34:04 |
11 |
30 |
3135 |
买入 |
| 09:34:13 |
11 |
42 |
3177 |
卖出 |
| 09:34:16 |
11 |
29 |
3206 |
卖出 |
| 09:34:19 |
11.01 |
107 |
3313 |
买入 |
| 09:34:22 |
11.02 |
16 |
3329 |
买入 |
| 09:34:25 |
11.02 |
659 |
3988 |
买入 |
| 09:34:28 |
11.01 |
10 |
3998 |
卖出 |
| 09:34:31 |
11.02 |
64 |
4062 |
买入 |
| 09:34:34 |
11.01 |
20 |
4082 |
卖出 |
| 09:34:40 |
11 |
10 |
4092 |
买入 |
| 09:34:46 |
10.98 |
17 |
4109 |
卖出 |
| 09:34:49 |
10.98 |
84 |
4193 |
买入 |
| 09:34:52 |
10.99 |
6 |
4199 |
买入 |
| 09:35:01 |
10.98 |
3 |
4202 |
买入 |
| 09:35:04 |
10.98 |
261 |
4463 |
买入 |
| 09:35:07 |
10.98 |
43 |
4506 |
买入 |
| 09:35:10 |
11 |
123 |
4629 |
买入 |
| 09:35:13 |
11 |
7 |
4636 |
买入 |
| 09:35:16 |
11.01 |
121 |
4757 |
买入 |
| 09:35:19 |
11.01 |
63 |
4820 |
买入 |
| 09:35:22 |
11.01 |
349 |
5169 |
买入 |
| 09:35:25 |
11.02 |
207 |
5376 |
买入 |
| 09:35:28 |
11.03 |
166 |
5542 |
买入 |
| 09:35:34 |
11.04 |
22 |
5564 |
买入 |
| 09:35:37 |
11.04 |
77 |
5641 |
卖出 |
| 09:35:40 |
11.03 |
86 |
5727 |
卖出 |
| 09:35:43 |
10.99 |
442 |
6169 |
卖出 |
| 09:35:46 |
10.98 |
368 |
6537 |
卖出 |
| 09:35:49 |
10.97 |
45 |
6582 |
买入 |
| 09:35:52 |
10.96 |
2 |
6584 |
买入 |
| 09:35:55 |
10.96 |
26 |
6610 |
买入 |
| 09:36:04 |
10.96 |
2 |
6612 |
买入 |
| 09:36:07 |
10.96 |
2 |
6614 |
买入 |
| 09:36:10 |
10.96 |
2 |
6616 |
买入 |
| 09:36:13 |
10.97 |
3 |
6619 |
买入 |
| 09:36:16 |
10.96 |
5 |
6624 |
卖出 |
| 09:36:19 |
10.97 |
14 |
6638 |
买入 |
| 09:36:22 |
10.97 |
15 |
6653 |
买入 |
| 09:36:25 |
10.97 |
2 |
6655 |
买入 |
| 09:36:28 |
10.97 |
23 |
6678 |
买入 |
| 09:36:34 |
10.97 |
1 |
6679 |
卖出 |
| 09:36:37 |
10.98 |
70 |
6749 |
买入 |
| 09:36:40 |
10.97 |
24 |
6773 |
卖出 |
| 09:36:43 |
10.97 |
12 |
6785 |
买入 |
| 09:36:46 |
10.97 |
16 |
6801 |
买入 |
| 09:36:49 |
10.96 |
48 |
6849 |
卖出 |
| 09:36:55 |
10.97 |
33 |
6882 |
买入 |
| 09:37:01 |
10.97 |
14 |
6896 |
卖出 |
| 09:37:04 |
10.98 |
26 |
6922 |
买入 |
| 09:37:07 |
10.97 |
18 |
6940 |
卖出 |
| 09:37:10 |
10.97 |
4 |
6944 |
买入 |
| 09:37:13 |
10.97 |
19 |
6963 |
买入 |
| 09:37:16 |
10.99 |
98 |
7061 |
买入 |
| 09:37:19 |
10.99 |
48 |
7109 |
买入 |
| 09:37:22 |
10.99 |
1 |
7110 |
买入 |
| 09:37:25 |
10.99 |
1 |
7111 |
买入 |
| 09:37:28 |
10.99 |
46 |
7157 |
买入 |
| 09:37:37 |
10.99 |
8 |
7165 |
卖出 |
| 09:37:40 |
11 |
24 |
7189 |
买入 |
| 09:37:43 |
10.99 |
6 |
7195 |
买入 |
| 09:37:49 |
11 |
18 |
7213 |
买入 |
| 09:37:52 |
11 |
15 |
7228 |
买入 |
| 09:37:55 |
11 |
56 |
7284 |
买入 |
| 09:37:58 |
11.01 |
9 |
7293 |
卖出 |
| 09:38:01 |
11.01 |
8 |
7301 |
买入 |
| 09:38:04 |
11.02 |
18 |
7319 |
买入 |
| 09:38:07 |
11.02 |
10 |
7329 |
买入 |
| 09:38:10 |
11.01 |
16 |
7345 |
卖出 |
| 09:38:13 |
11 |
81 |
7426 |
卖出 |
| 09:38:16 |
11.01 |
19 |
7445 |
买入 |
| 09:38:22 |
11.01 |
10 |
7455 |
买入 |
| 09:38:25 |
11.02 |
9 |
7464 |
买入 |
| 09:38:28 |
11.01 |
1 |
7465 |
卖出 |
| 09:38:31 |
11.02 |
20 |
7485 |
买入 |
| 09:38:34 |
11.02 |
1 |
7486 |
买入 |
| 09:38:40 |
11.01 |
1 |
7487 |
卖出 |
| 09:38:46 |
11.01 |
66 |
7553 |
卖出 |
| 09:38:49 |
11.01 |
25 |
7578 |
买入 |
| 09:38:52 |
11.01 |
25 |
7603 |
卖出 |
| 09:38:55 |
11.01 |
2 |
7605 |
买入 |
| 09:38:58 |
11 |
31 |
7636 |
卖出 |
| 09:39:01 |
11 |
22 |
7658 |
卖出 |
| 09:39:04 |
11 |
28 |
7686 |
卖出 |
| 09:39:10 |
10.99 |
95 |
7781 |
卖出 |
| 09:39:13 |
11 |
352 |
8133 |
买入 |
| 09:39:16 |
11 |
17 |
8150 |
买入 |
| 09:39:19 |
10.99 |
1 |
8151 |
卖出 |
| 09:39:22 |
10.97 |
2 |
8153 |
卖出 |
| 09:39:25 |
10.97 |
1 |
8154 |
卖出 |
| 09:39:34 |
10.97 |
36 |
8190 |
卖出 |
| 09:39:40 |
11 |
10 |
8200 |
买入 |
| 09:39:43 |
11 |
7 |
8207 |
买入 |
| 09:39:46 |
11 |
2 |
8209 |
卖出 |
| 09:39:49 |
11 |
29 |
8238 |
卖出 |
| 09:39:52 |
10.98 |
2 |
8240 |
卖出 |
| 09:40:01 |
10.98 |
16 |
8256 |
卖出 |
| 09:40:04 |
11 |
1 |
8257 |
卖出 |
| 09:40:07 |
10.98 |
9 |
8266 |
卖出 |
| 09:40:10 |
11.01 |
207 |
8473 |
买入 |
| 09:40:13 |
11.02 |
37 |
8510 |
买入 |
| 09:40:16 |
11.01 |
36 |
8546 |
卖出 |
| 09:40:19 |
11.01 |
3 |
8549 |
买入 |
| 09:40:22 |
11.02 |
10 |
8559 |
买入 |
| 09:40:25 |
11.02 |
115 |
8674 |
买入 |
| 09:40:28 |
11.03 |
10 |
8684 |
买入 |
| 09:40:31 |
11.03 |
10 |
8694 |
买入 |
| 09:40:34 |
11.04 |
29 |
8723 |
买入 |
| 09:40:37 |
11.04 |
158 |
8881 |
买入 |
| 09:40:40 |
11.03 |
25 |
8906 |
卖出 |
| 09:40:43 |
11.03 |
87 |
8993 |
买入 |
| 09:40:49 |
11.02 |
31 |
9024 |
卖出 |
| 09:40:52 |
11 |
20 |
9044 |
卖出 |
| 09:40:58 |
11.02 |
11 |
9055 |
卖出 |
| 09:41:04 |
11.02 |
41 |
9096 |
买入 |
| 09:41:07 |
11.02 |
44 |
9140 |
买入 |
| 09:41:10 |
11.01 |
14 |
9154 |
卖出 |
| 09:41:13 |
11.01 |
11 |
9165 |
买入 |
| 09:41:16 |
11 |
9 |
9174 |
卖出 |
| 09:41:19 |
11.01 |
20 |
9194 |
买入 |
| 09:41:28 |
10.99 |
7 |
9201 |
卖出 |
| 09:41:31 |
11 |
90 |
9291 |
买入 |
| 09:41:34 |
11 |
22 |
9313 |
卖出 |
| 09:41:37 |
11 |
8 |
9321 |
卖出 |
| 09:41:40 |
10.99 |
9 |
9330 |
买入 |
| 09:41:43 |
11.02 |
889 |
10219 |
买入 |
| 09:41:46 |
11.02 |
14 |
10233 |
买入 |
| 09:41:52 |
11.01 |
2 |
10235 |
卖出 |
| 09:41:55 |
11.01 |
14 |
10249 |
买入 |
| 09:42:04 |
11.01 |
43 |
10292 |
卖出 |
| 09:42:07 |
11.03 |
20 |
10312 |
买入 |
| 09:42:10 |
11 |
8 |
10320 |
卖出 |
| 09:42:13 |
11.01 |
14 |
10334 |
买入 |
| 09:42:16 |
11.01 |
131 |
10465 |
卖出 |
| 09:42:19 |
10.99 |
45 |
10510 |
卖出 |
| 09:42:28 |
10.99 |
115 |
10625 |
买入 |
| 09:42:31 |
10.99 |
3 |
10628 |
买入 |
| 09:42:34 |
10.99 |
13 |
10641 |
卖出 |
| 09:42:40 |
11 |
29 |
10670 |
买入 |
| 09:42:43 |
11 |
9 |
10679 |
买入 |
| 09:42:46 |
10.99 |
40 |
10719 |
卖出 |
| 09:42:49 |
10.99 |
64 |
10783 |
卖出 |
| 09:42:58 |
11 |
10 |
10793 |
卖出 |
| 09:43:01 |
11 |
12 |
10805 |
买入 |
| 09:43:04 |
11.01 |
16 |
10821 |
买入 |
| 09:43:07 |
11.02 |
72 |
10893 |
买入 |
| 09:43:10 |
11.02 |
1 |
10894 |
买入 |
| 09:43:13 |
11.03 |
367 |
11261 |
买入 |
| 09:43:16 |
11.03 |
60 |
11321 |
买入 |
| 09:43:19 |
11.04 |
12 |
11333 |
买入 |
| 09:43:22 |
11.04 |
123 |
11456 |
买入 |
| 09:43:25 |
11.04 |
18 |
11474 |
买入 |
| 09:43:28 |
11.03 |
21 |
11495 |
卖出 |
| 09:43:31 |
11.05 |
35 |
11530 |
买入 |
| 09:43:34 |
11.07 |
78 |
11608 |
买入 |
| 09:43:37 |
11.06 |
50 |
11658 |
卖出 |
| 09:43:40 |
11.07 |
130 |
11788 |
买入 |
| 09:43:43 |
11.06 |
30 |
11818 |
卖出 |
| 09:43:46 |
11.06 |
4 |
11822 |
买入 |
| 09:43:49 |
11.06 |
3 |
11825 |
买入 |
| 09:43:52 |
11.06 |
5 |
11830 |
买入 |
| 09:43:55 |
11.06 |
78 |
11908 |
买入 |
| 09:43:58 |
11.05 |
33 |
11941 |
卖出 |
| 09:44:01 |
11.05 |
32 |
11973 |
卖出 |
| 09:44:04 |
11.04 |
1 |
11974 |
卖出 |
| 09:44:07 |
11.02 |
245 |
12219 |
卖出 |
| 09:44:10 |
11.03 |
259 |
12478 |
买入 |
| 09:44:13 |
11.03 |
47 |
12525 |
买入 |
| 09:44:16 |
11.03 |
201 |
12726 |
买入 |
| 09:44:19 |
11.02 |
42 |
12768 |
卖出 |
| 09:44:22 |
11.05 |
58 |
12826 |
买入 |
| 09:44:28 |
11.04 |
49 |
12875 |
卖出 |
| 09:44:31 |
11.05 |
11 |
12886 |
卖出 |
| 09:44:37 |
11.05 |
11 |
12897 |
卖出 |
| 09:44:40 |
11.07 |
214 |
13111 |
买入 |
| 09:44:43 |
11.07 |
1 |
13112 |
买入 |
| 09:44:46 |
11.07 |
6 |
13118 |
买入 |
| 09:44:49 |
11.08 |
572 |
13690 |
买入 |
| 09:44:52 |
11.1 |
735 |
14425 |
买入 |
| 09:44:55 |
11.12 |
92 |
14517 |
买入 |
| 09:44:58 |
11.13 |
49 |
14566 |
买入 |
| 09:45:01 |
11.12 |
50 |
14616 |
卖出 |
| 09:45:04 |
11.12 |
158 |
14774 |
买入 |
| 09:45:07 |
11.13 |
62 |
14836 |
买入 |
| 09:45:10 |
11.13 |
4 |
14840 |
买入 |
| 09:45:13 |
11.12 |
59 |
14899 |
卖出 |
| 09:45:16 |
11.12 |
74 |
14973 |
卖出 |
| 09:45:19 |
11.12 |
18 |
14991 |
卖出 |
| 09:45:22 |
11.11 |
35 |
15026 |
卖出 |
| 09:45:25 |
11.11 |
21 |
15047 |
卖出 |
| 09:45:28 |
11.12 |
12 |
15059 |
买入 |
| 09:45:31 |
11.12 |
121 |
15180 |
买入 |
| 09:45:34 |
11.12 |
11 |
15191 |
卖出 |
| 09:45:37 |
11.12 |
36 |
15227 |
买入 |
| 09:45:40 |
11.11 |
1 |
15228 |
卖出 |
| 09:45:43 |
11.11 |
12 |
15240 |
卖出 |
| 09:45:46 |
11.11 |
23 |
15263 |
买入 |
| 09:45:49 |
11.12 |
26 |
15289 |
买入 |
| 09:45:52 |
11.12 |
100 |
15389 |
卖出 |
| 09:45:55 |
11.13 |
1 |
15390 |
买入 |
| 09:45:58 |
11.12 |
39 |
15429 |
卖出 |
| 09:46:01 |
11.11 |
15 |
15444 |
卖出 |
| 09:46:04 |
11.1 |
45 |
15489 |
卖出 |
| 09:46:10 |
11.1 |
172 |
15661 |
卖出 |
| 09:46:13 |
11.1 |
1170 |
16831 |
卖出 |
| 09:46:16 |
11.07 |
138 |
16969 |
卖出 |
| 09:46:19 |
11.09 |
41 |
17010 |
买入 |
| 09:46:22 |
11.07 |
7 |
17017 |
卖出 |
| 09:46:25 |
11.08 |
6 |
17023 |
买入 |
| 09:46:28 |
11.06 |
29 |
17052 |
卖出 |
| 09:46:34 |
11.07 |
39 |
17091 |
买入 |
| 09:46:37 |
11.1 |
145 |
17236 |
买入 |
| 09:46:40 |
11.1 |
33 |
17269 |
卖出 |
| 09:46:43 |
11.11 |
16 |
17285 |
买入 |
| 09:46:46 |
11.11 |
174 |
17459 |
买入 |