白云山[600332]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
29.7 |
11 |
11 |
集合竞价 |
| 09:15:15 |
29.64 |
125 |
125 |
集合竞价 |
| 09:24:27 |
29.63 |
222 |
222 |
集合竞价 |
| 09:24:36 |
29.62 |
223 |
223 |
集合竞价 |
| 09:24:42 |
29.6 |
231 |
231 |
集合竞价 |
| 09:25:00 |
29.59 |
310 |
310 |
集合竞价 |
| 09:25:05 |
29.59 |
310 |
620 |
买入 |
| 09:30:00 |
29.55 |
25 |
645 |
卖出 |
| 09:30:03 |
29.58 |
16 |
661 |
买入 |
| 09:30:06 |
29.55 |
160 |
821 |
卖出 |
| 09:30:09 |
29.54 |
470 |
1291 |
卖出 |
| 09:30:12 |
29.48 |
15 |
1306 |
卖出 |
| 09:30:15 |
29.45 |
91 |
1397 |
卖出 |
| 09:30:18 |
29.48 |
4 |
1401 |
买入 |
| 09:30:21 |
29.53 |
11 |
1412 |
买入 |
| 09:30:24 |
29.5 |
8 |
1420 |
卖出 |
| 09:30:27 |
29.5 |
5 |
1425 |
卖出 |
| 09:30:30 |
29.5 |
9 |
1434 |
卖出 |
| 09:30:33 |
29.48 |
4 |
1438 |
卖出 |
| 09:30:36 |
29.5 |
4 |
1442 |
买入 |
| 09:30:39 |
29.5 |
41 |
1483 |
买入 |
| 09:30:42 |
29.54 |
69 |
1552 |
买入 |
| 09:30:45 |
29.5 |
17 |
1569 |
卖出 |
| 09:30:51 |
29.54 |
13 |
1582 |
买入 |
| 09:30:54 |
29.49 |
15 |
1597 |
卖出 |
| 09:30:57 |
29.5 |
7 |
1604 |
买入 |
| 09:31:00 |
29.49 |
38 |
1642 |
卖出 |
| 09:31:03 |
29.49 |
14 |
1656 |
卖出 |
| 09:31:06 |
29.48 |
27 |
1683 |
卖出 |
| 09:31:09 |
29.5 |
6 |
1689 |
买入 |
| 09:31:12 |
29.5 |
39 |
1728 |
买入 |
| 09:31:18 |
29.5 |
7 |
1735 |
卖出 |
| 09:31:21 |
29.5 |
28 |
1763 |
卖出 |
| 09:31:24 |
29.48 |
20 |
1783 |
卖出 |
| 09:31:27 |
29.48 |
4 |
1787 |
买入 |
| 09:31:33 |
29.47 |
20 |
1807 |
卖出 |
| 09:31:36 |
29.5 |
1 |
1808 |
买入 |
| 09:31:39 |
29.47 |
18 |
1826 |
卖出 |
| 09:31:45 |
29.47 |
144 |
1970 |
卖出 |
| 09:31:48 |
29.5 |
15 |
1985 |
买入 |
| 09:31:51 |
29.5 |
24 |
2009 |
卖出 |
| 09:31:54 |
29.5 |
8 |
2017 |
卖出 |
| 09:31:57 |
29.49 |
17 |
2034 |
卖出 |
| 09:32:00 |
29.5 |
16 |
2050 |
买入 |
| 09:32:09 |
29.52 |
3 |
2053 |
买入 |
| 09:32:12 |
29.48 |
39 |
2092 |
卖出 |
| 09:32:15 |
29.52 |
2 |
2094 |
买入 |
| 09:32:21 |
29.48 |
61 |
2155 |
卖出 |
| 09:32:24 |
29.48 |
40 |
2195 |
卖出 |
| 09:32:27 |
29.5 |
15 |
2210 |
买入 |
| 09:32:30 |
29.5 |
9 |
2219 |
买入 |
| 09:32:33 |
29.5 |
4 |
2223 |
买入 |
| 09:32:36 |
29.5 |
4 |
2227 |
买入 |
| 09:32:39 |
29.49 |
134 |
2361 |
卖出 |
| 09:32:48 |
29.51 |
38 |
2399 |
买入 |
| 09:32:54 |
29.53 |
41 |
2440 |
买入 |
| 09:32:57 |
29.53 |
27 |
2467 |
卖出 |
| 09:33:00 |
29.58 |
3 |
2470 |
买入 |
| 09:33:03 |
29.58 |
16 |
2486 |
买入 |
| 09:33:06 |
29.58 |
5 |
2491 |
买入 |
| 09:33:12 |
29.58 |
4 |
2495 |
买入 |
| 09:33:18 |
29.57 |
4 |
2499 |
卖出 |
| 09:33:21 |
29.53 |
12 |
2511 |
卖出 |
| 09:33:24 |
29.52 |
2 |
2513 |
卖出 |
| 09:33:27 |
29.54 |
29 |
2542 |
买入 |
| 09:33:30 |
29.54 |
5 |
2547 |
卖出 |
| 09:33:33 |
29.57 |
35 |
2582 |
买入 |
| 09:33:36 |
29.54 |
4 |
2586 |
卖出 |
| 09:33:39 |
29.54 |
21 |
2607 |
买入 |
| 09:33:45 |
29.55 |
4 |
2611 |
买入 |
| 09:33:51 |
29.55 |
2 |
2613 |
买入 |
| 09:34:00 |
29.5 |
181 |
2794 |
卖出 |
| 09:34:03 |
29.52 |
21 |
2815 |
买入 |
| 09:34:06 |
29.5 |
3 |
2818 |
卖出 |
| 09:34:09 |
29.5 |
10 |
2828 |
卖出 |
| 09:34:12 |
29.52 |
33 |
2861 |
买入 |
| 09:34:15 |
29.52 |
3 |
2864 |
卖出 |
| 09:34:18 |
29.52 |
8 |
2872 |
买入 |
| 09:34:21 |
29.52 |
2 |
2874 |
卖出 |
| 09:34:24 |
29.5 |
37 |
2911 |
卖出 |
| 09:34:30 |
29.52 |
1 |
2912 |
买入 |
| 09:34:33 |
29.52 |
2 |
2914 |
卖出 |
| 09:34:39 |
29.54 |
17 |
2931 |
买入 |
| 09:34:42 |
29.55 |
16 |
2947 |
买入 |
| 09:34:45 |
29.57 |
1 |
2948 |
买入 |
| 09:34:48 |
29.55 |
169 |
3117 |
卖出 |
| 09:35:00 |
29.55 |
146 |
3263 |
卖出 |
| 09:35:03 |
29.55 |
6 |
3269 |
卖出 |
| 09:35:06 |
29.58 |
5 |
3274 |
买入 |
| 09:35:09 |
29.57 |
21 |
3295 |
买入 |
| 09:35:12 |
29.58 |
20 |
3315 |
买入 |
| 09:35:15 |
29.58 |
9 |
3324 |
买入 |
| 09:35:18 |
29.56 |
1 |
3325 |
卖出 |
| 09:35:24 |
29.55 |
5 |
3330 |
卖出 |
| 09:35:27 |
29.55 |
4 |
3334 |
买入 |
| 09:35:30 |
29.53 |
7 |
3341 |
卖出 |
| 09:35:36 |
29.55 |
15 |
3356 |
买入 |
| 09:35:39 |
29.55 |
6 |
3362 |
买入 |
| 09:35:42 |
29.55 |
7 |
3369 |
买入 |
| 09:35:45 |
29.55 |
1 |
3370 |
买入 |
| 09:35:51 |
29.55 |
6 |
3376 |
买入 |
| 09:35:54 |
29.55 |
2 |
3378 |
买入 |
| 09:35:57 |
29.55 |
11 |
3389 |
买入 |
| 09:36:00 |
29.53 |
18 |
3407 |
卖出 |
| 09:36:09 |
29.53 |
10 |
3417 |
卖出 |
| 09:36:12 |
29.55 |
7 |
3424 |
买入 |
| 09:36:18 |
29.55 |
38 |
3462 |
买入 |
| 09:36:21 |
29.55 |
13 |
3475 |
买入 |
| 09:36:24 |
29.55 |
2 |
3477 |
卖出 |
| 09:36:39 |
29.56 |
6 |
3483 |
卖出 |
| 09:36:42 |
29.56 |
4 |
3487 |
买入 |
| 09:36:45 |
29.57 |
3 |
3490 |
买入 |
| 09:36:48 |
29.58 |
4 |
3494 |
买入 |
| 09:36:51 |
29.58 |
71 |
3565 |
买入 |
| 09:36:54 |
29.59 |
49 |
3614 |
买入 |
| 09:36:57 |
29.61 |
5 |
3619 |
买入 |
| 09:37:00 |
29.62 |
11 |
3630 |
买入 |
| 09:37:06 |
29.64 |
17 |
3647 |
买入 |
| 09:37:12 |
29.64 |
57 |
3704 |
买入 |
| 09:37:15 |
29.61 |
23 |
3727 |
卖出 |
| 09:37:18 |
29.61 |
66 |
3793 |
买入 |
| 09:37:21 |
29.61 |
24 |
3817 |
买入 |
| 09:37:24 |
29.61 |
12 |
3829 |
买入 |
| 09:37:27 |
29.6 |
1 |
3830 |
卖出 |
| 09:37:30 |
29.6 |
2 |
3832 |
卖出 |
| 09:37:33 |
29.61 |
30 |
3862 |
买入 |
| 09:37:36 |
29.61 |
6 |
3868 |
买入 |
| 09:37:39 |
29.61 |
5 |
3873 |
买入 |
| 09:37:42 |
29.61 |
57 |
3930 |
买入 |
| 09:37:45 |
29.59 |
4 |
3934 |
卖出 |
| 09:37:54 |
29.6 |
2 |
3936 |
买入 |
| 09:37:57 |
29.6 |
7 |
3943 |
买入 |
| 09:38:00 |
29.61 |
135 |
4078 |
买入 |
| 09:38:03 |
29.59 |
5 |
4083 |
卖出 |
| 09:38:06 |
29.6 |
11 |
4094 |
买入 |
| 09:38:09 |
29.59 |
38 |
4132 |
卖出 |
| 09:38:12 |
29.59 |
22 |
4154 |
卖出 |
| 09:38:15 |
29.59 |
7 |
4161 |
卖出 |
| 09:38:18 |
29.59 |
8 |
4169 |
买入 |
| 09:38:21 |
29.59 |
7 |
4176 |
买入 |
| 09:38:27 |
29.58 |
4 |
4180 |
卖出 |
| 09:38:30 |
29.58 |
4 |
4184 |
卖出 |
| 09:38:39 |
29.58 |
5 |
4189 |
买入 |
| 09:38:42 |
29.58 |
2 |
4191 |
买入 |
| 09:38:48 |
29.55 |
3 |
4194 |
卖出 |
| 09:38:51 |
29.58 |
16 |
4210 |
买入 |
| 09:38:54 |
29.6 |
6 |
4216 |
买入 |
| 09:38:57 |
29.58 |
20 |
4236 |
卖出 |
| 09:39:00 |
29.6 |
10 |
4246 |
买入 |
| 09:39:06 |
29.59 |
2 |
4248 |
买入 |
| 09:39:12 |
29.57 |
4 |
4252 |
卖出 |
| 09:39:18 |
29.56 |
1 |
4253 |
卖出 |
| 09:39:21 |
29.58 |
2 |
4255 |
买入 |
| 09:39:24 |
29.58 |
11 |
4266 |
买入 |
| 09:39:27 |
29.58 |
28 |
4294 |
买入 |
| 09:39:30 |
29.58 |
5 |
4299 |
卖出 |
| 09:39:42 |
29.58 |
2 |
4301 |
卖出 |
| 09:39:45 |
29.58 |
1 |
4302 |
卖出 |
| 09:39:48 |
29.58 |
18 |
4320 |
买入 |
| 09:39:51 |
29.57 |
18 |
4338 |
卖出 |
| 09:39:54 |
29.57 |
29 |
4367 |
卖出 |
| 09:39:57 |
29.57 |
14 |
4381 |
卖出 |
| 09:40:00 |
29.57 |
12 |
4393 |
卖出 |
| 09:40:03 |
29.57 |
50 |
4443 |
卖出 |
| 09:40:06 |
29.57 |
2 |
4445 |
卖出 |
| 09:40:12 |
29.58 |
5 |
4450 |
卖出 |
| 09:40:15 |
29.59 |
59 |
4509 |
买入 |
| 09:40:18 |
29.52 |
299 |
4808 |
卖出 |
| 09:40:21 |
29.59 |
156 |
4964 |
买入 |
| 09:40:24 |
29.59 |
7 |
4971 |
卖出 |
| 09:40:27 |
29.59 |
53 |
5024 |
卖出 |
| 09:40:30 |
29.56 |
229 |
5253 |
卖出 |
| 09:40:33 |
29.56 |
3 |
5256 |
卖出 |
| 09:40:39 |
29.52 |
10 |
5266 |
卖出 |
| 09:40:42 |
29.52 |
3 |
5269 |
卖出 |
| 09:40:45 |
29.56 |
1 |
5270 |
买入 |
| 09:40:48 |
29.52 |
8 |
5278 |
卖出 |
| 09:40:54 |
29.53 |
1 |
5279 |
卖出 |
| 09:41:00 |
29.56 |
5 |
5284 |
买入 |
| 09:41:03 |
29.56 |
2 |
5286 |
买入 |
| 09:41:06 |
29.56 |
23 |
5309 |
买入 |
| 09:41:15 |
29.56 |
5 |
5314 |
买入 |
| 09:41:18 |
29.56 |
2 |
5316 |
买入 |
| 09:41:21 |
29.52 |
20 |
5336 |
卖出 |
| 09:41:24 |
29.52 |
25 |
5361 |
卖出 |
| 09:41:30 |
29.6 |
419 |
5780 |
买入 |
| 09:41:36 |
29.5 |
360 |
6140 |
卖出 |
| 09:41:48 |
29.53 |
43 |
6183 |
卖出 |
| 09:41:54 |
29.53 |
14 |
6197 |
卖出 |
| 09:41:57 |
29.53 |
1 |
6198 |
卖出 |
| 09:42:00 |
29.58 |
15 |
6213 |
买入 |
| 09:42:03 |
29.58 |
21 |
6234 |
卖出 |
| 09:42:12 |
29.58 |
11 |
6245 |
卖出 |
| 09:42:15 |
29.58 |
5 |
6250 |
卖出 |
| 09:42:21 |
29.59 |
20 |
6270 |
买入 |
| 09:42:24 |
29.58 |
11 |
6281 |
卖出 |
| 09:42:42 |
29.59 |
32 |
6313 |
买入 |
| 09:42:45 |
29.59 |
58 |
6371 |
卖出 |
| 09:42:51 |
29.58 |
123 |
6494 |
卖出 |
| 09:43:03 |
29.58 |
29 |
6523 |
卖出 |
| 09:43:09 |
29.58 |
1 |
6524 |
卖出 |
| 09:43:12 |
29.58 |
9 |
6533 |
卖出 |
| 09:43:21 |
29.58 |
12 |
6545 |
买入 |
| 09:43:24 |
29.58 |
2 |
6547 |
买入 |
| 09:43:27 |
29.58 |
5 |
6552 |
买入 |
| 09:43:33 |
29.57 |
3 |
6555 |
卖出 |
| 09:43:36 |
29.57 |
2 |
6557 |
买入 |
| 09:43:39 |
29.58 |
2 |
6559 |
买入 |
| 09:43:45 |
29.6 |
24 |
6583 |
买入 |
| 09:44:09 |
29.58 |
1 |
6584 |
买入 |
| 09:44:15 |
29.58 |
4 |
6588 |
买入 |
| 09:44:24 |
29.58 |
8 |
6596 |
买入 |
| 09:44:27 |
29.55 |
44 |
6640 |
卖出 |
| 09:44:39 |
29.54 |
3 |
6643 |
卖出 |
| 09:44:42 |
29.54 |
13 |
6656 |
卖出 |
| 09:44:45 |
29.53 |
1 |
6657 |
卖出 |
| 09:44:48 |
29.53 |
3 |
6660 |
卖出 |
| 09:44:51 |
29.53 |
35 |
6695 |
卖出 |
| 09:44:57 |
29.54 |
49 |
6744 |
买入 |
| 09:45:00 |
29.53 |
10 |
6754 |
买入 |
| 09:45:03 |
29.53 |
11 |
6765 |
买入 |
| 09:45:06 |
29.55 |
42 |
6807 |
买入 |
| 09:45:12 |
29.55 |
4 |
6811 |
买入 |
| 09:45:15 |
29.53 |
25 |
6836 |
卖出 |
| 09:45:18 |
29.53 |
4 |
6840 |
买入 |
| 09:45:21 |
29.55 |
7 |
6847 |
买入 |
| 09:45:24 |
29.53 |
2 |
6849 |
卖出 |
| 09:45:30 |
29.53 |
1 |
6850 |
卖出 |
| 09:45:33 |
29.55 |
35 |
6885 |
买入 |
| 09:45:36 |
29.53 |
5 |
6890 |
卖出 |
| 09:45:39 |
29.53 |
17 |
6907 |
卖出 |
| 09:45:45 |
29.52 |
43 |
6950 |
卖出 |
| 09:45:48 |
29.52 |
3 |
6953 |
卖出 |
| 09:45:51 |
29.53 |
20 |
6973 |
买入 |
| 09:45:57 |
29.52 |
46 |
7019 |
卖出 |
| 09:46:00 |
29.53 |
7 |
7026 |
买入 |
| 09:46:03 |
29.52 |
3 |
7029 |
卖出 |
| 09:46:06 |
29.52 |
5 |
7034 |
卖出 |
| 09:46:09 |
29.53 |
10 |
7044 |
买入 |
| 09:46:12 |
29.53 |
1 |
7045 |
买入 |
| 09:46:15 |
29.52 |
13 |
7058 |
卖出 |
| 09:46:21 |
29.52 |
3 |
7061 |
买入 |
| 09:46:30 |
29.52 |
2 |
7063 |
买入 |
| 09:46:36 |
29.52 |
5 |
7068 |
买入 |
| 09:46:54 |
29.52 |
8 |
7076 |
卖出 |
| 09:47:00 |
29.54 |
18 |
7094 |
买入 |
| 09:47:03 |
29.52 |
193 |
7287 |
卖出 |
| 09:47:06 |
29.51 |
120 |
7407 |
卖出 |
| 09:47:09 |
29.52 |
13 |
7420 |
买入 |
| 09:47:12 |
29.52 |
2 |
7422 |
买入 |
| 09:47:15 |
29.52 |
45 |
7467 |
买入 |
| 09:47:18 |
29.53 |
5 |
7472 |
买入 |
| 09:47:21 |
29.54 |
2 |
7474 |
买入 |
| 09:47:24 |
29.52 |
15 |
7489 |
卖出 |
| 09:47:30 |
29.54 |
5 |
7494 |
买入 |
| 09:47:33 |
29.54 |
7 |
7501 |
买入 |
| 09:47:36 |
29.54 |
1 |
7502 |
买入 |
| 09:47:39 |
29.53 |
1 |
7503 |
卖出 |
| 09:47:48 |
29.54 |
158 |
7661 |
买入 |
| 09:47:54 |
29.54 |
1 |
7662 |
买入 |
| 09:48:00 |
29.55 |
44 |
7706 |
买入 |
| 09:48:03 |
29.58 |
1 |
7707 |
买入 |
| 09:48:06 |
29.55 |
20 |
7727 |
卖出 |
| 09:48:15 |
29.58 |
1 |
7728 |
买入 |
| 09:48:21 |
29.51 |
378 |
8106 |
卖出 |
| 09:48:24 |
29.52 |
32 |
8138 |
卖出 |
| 09:48:36 |
29.55 |
5 |
8143 |
卖出 |
| 09:48:42 |
29.56 |
1 |
8144 |
买入 |
| 09:48:45 |
29.55 |
5 |
8149 |
卖出 |
| 09:48:48 |
29.54 |
1 |
8150 |
卖出 |
| 09:48:51 |
29.55 |
2 |
8152 |
买入 |
| 09:48:57 |
29.54 |
26 |
8178 |
卖出 |
| 09:49:00 |
29.54 |
6 |
8184 |
买入 |
| 09:49:09 |
29.54 |
2 |
8186 |
买入 |
| 09:49:12 |
29.52 |
50 |
8236 |
卖出 |
| 09:49:21 |
29.52 |
15 |
8251 |
卖出 |
| 09:49:30 |
29.53 |
1 |
8252 |
卖出 |
| 09:49:36 |
29.52 |
148 |
8400 |
卖出 |
| 09:49:39 |
29.53 |
23 |
8423 |
买入 |
| 09:49:42 |
29.53 |
20 |
8443 |
卖出 |
| 09:49:48 |
29.53 |
9 |
8452 |
卖出 |
| 09:49:51 |
29.53 |
4 |
8456 |
买入 |
| 09:49:57 |
29.53 |
2 |
8458 |
买入 |
| 09:50:00 |
29.53 |
34 |
8492 |
买入 |
| 09:50:03 |
29.55 |
1 |
8493 |
买入 |
| 09:50:09 |
29.55 |
2 |
8495 |
买入 |
| 09:50:12 |
29.53 |
56 |
8551 |
卖出 |
| 09:50:15 |
29.56 |
5 |
8556 |
买入 |
| 09:50:18 |
29.55 |
12 |
8568 |
卖出 |
| 09:50:27 |
29.55 |
20 |
8588 |
卖出 |
| 09:50:33 |
29.54 |
2 |
8590 |
卖出 |
| 09:50:36 |
29.55 |
2 |
8592 |
买入 |
| 09:50:45 |
29.55 |
8 |
8600 |
买入 |
| 09:50:48 |
29.55 |
16 |
8616 |
买入 |
| 09:50:51 |
29.54 |
3 |
8619 |
卖出 |
| 09:50:54 |
29.53 |
6 |
8625 |
卖出 |
| 09:51:00 |
29.55 |
2 |
8627 |
卖出 |
| 09:51:03 |
29.56 |
2 |
8629 |
买入 |
| 09:51:06 |
29.56 |
6 |
8635 |
买入 |
| 09:51:15 |
29.56 |
1 |
8636 |
买入 |