通威股份[600438]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
39.64 |
3 |
3 |
集合竞价 |
| 09:15:04 |
39.65 |
50 |
50 |
集合竞价 |
| 09:17:46 |
39.66 |
396 |
396 |
集合竞价 |
| 09:17:55 |
39.65 |
237 |
237 |
集合竞价 |
| 09:18:49 |
39.64 |
239 |
239 |
集合竞价 |
| 09:19:22 |
39.62 |
185 |
185 |
集合竞价 |
| 09:19:31 |
39.61 |
185 |
185 |
集合竞价 |
| 09:19:34 |
39.6 |
187 |
187 |
集合竞价 |
| 09:20:04 |
39.59 |
208 |
208 |
集合竞价 |
| 09:20:13 |
39.58 |
208 |
208 |
集合竞价 |
| 09:20:19 |
39.57 |
212 |
212 |
集合竞价 |
| 09:20:43 |
39.56 |
224 |
224 |
集合竞价 |
| 09:20:55 |
39.5 |
240 |
240 |
集合竞价 |
| 09:21:31 |
39.49 |
281 |
281 |
集合竞价 |
| 09:21:37 |
39.47 |
285 |
285 |
集合竞价 |
| 09:21:46 |
39.45 |
289 |
289 |
集合竞价 |
| 09:21:52 |
39.35 |
344 |
344 |
集合竞价 |
| 09:21:55 |
39.31 |
351 |
351 |
集合竞价 |
| 09:21:58 |
39.35 |
358 |
358 |
集合竞价 |
| 09:22:10 |
39.3 |
374 |
374 |
集合竞价 |
| 09:22:19 |
39.35 |
434 |
434 |
集合竞价 |
| 09:22:25 |
39.3 |
462 |
462 |
集合竞价 |
| 09:23:16 |
39.29 |
586 |
586 |
集合竞价 |
| 09:24:52 |
39.28 |
1614 |
1614 |
集合竞价 |
| 09:24:55 |
39.25 |
1670 |
1670 |
集合竞价 |
| 09:25:04 |
39.25 |
2045 |
3715 |
买入 |
| 09:30:01 |
39.2 |
465 |
4180 |
卖出 |
| 09:30:04 |
39.22 |
1992 |
6172 |
买入 |
| 09:30:07 |
39.15 |
845 |
7017 |
卖出 |
| 09:30:10 |
39.18 |
728 |
7745 |
买入 |
| 09:30:13 |
39.15 |
466 |
8211 |
卖出 |
| 09:30:16 |
39.15 |
257 |
8468 |
买入 |
| 09:30:19 |
39.1 |
168 |
8636 |
卖出 |
| 09:30:22 |
39.1 |
266 |
8902 |
买入 |
| 09:30:25 |
39.16 |
509 |
9411 |
买入 |
| 09:30:28 |
39.2 |
445 |
9856 |
买入 |
| 09:30:31 |
39.22 |
208 |
10064 |
买入 |
| 09:30:34 |
39.22 |
544 |
10608 |
卖出 |
| 09:30:37 |
39.23 |
147 |
10755 |
买入 |
| 09:30:40 |
39.24 |
221 |
10976 |
买入 |
| 09:30:43 |
39.23 |
149 |
11125 |
卖出 |
| 09:30:46 |
39.23 |
264 |
11389 |
卖出 |
| 09:30:49 |
39.24 |
90 |
11479 |
买入 |
| 09:30:52 |
39.23 |
181 |
11660 |
卖出 |
| 09:30:55 |
39.23 |
103 |
11763 |
买入 |
| 09:30:58 |
39.24 |
228 |
11991 |
买入 |
| 09:31:01 |
39.23 |
255 |
12246 |
卖出 |
| 09:31:04 |
39.29 |
524 |
12770 |
买入 |
| 09:31:07 |
39.33 |
333 |
13103 |
买入 |
| 09:31:10 |
39.3 |
535 |
13638 |
卖出 |
| 09:31:13 |
39.33 |
186 |
13824 |
买入 |
| 09:31:16 |
39.39 |
115 |
13939 |
买入 |
| 09:31:19 |
39.4 |
301 |
14240 |
买入 |
| 09:31:22 |
39.39 |
164 |
14404 |
卖出 |
| 09:31:25 |
39.45 |
211 |
14615 |
买入 |
| 09:31:28 |
39.46 |
488 |
15103 |
买入 |
| 09:31:31 |
39.49 |
102 |
15205 |
买入 |
| 09:31:34 |
39.49 |
145 |
15350 |
卖出 |
| 09:31:37 |
39.5 |
238 |
15588 |
买入 |
| 09:31:40 |
39.56 |
195 |
15783 |
买入 |
| 09:31:43 |
39.54 |
149 |
15932 |
卖出 |
| 09:31:46 |
39.54 |
233 |
16165 |
卖出 |
| 09:31:49 |
39.55 |
235 |
16400 |
买入 |
| 09:31:52 |
39.5 |
381 |
16781 |
卖出 |
| 09:31:55 |
39.55 |
310 |
17091 |
买入 |
| 09:31:58 |
39.45 |
204 |
17295 |
卖出 |
| 09:32:01 |
39.5 |
143 |
17438 |
买入 |
| 09:32:04 |
39.52 |
154 |
17592 |
买入 |
| 09:32:07 |
39.54 |
141 |
17733 |
买入 |
| 09:32:10 |
39.5 |
276 |
18009 |
卖出 |
| 09:32:13 |
39.5 |
47 |
18056 |
卖出 |
| 09:32:16 |
39.52 |
308 |
18364 |
买入 |
| 09:32:19 |
39.5 |
398 |
18762 |
卖出 |
| 09:32:22 |
39.5 |
201 |
18963 |
卖出 |
| 09:32:25 |
39.5 |
119 |
19082 |
买入 |
| 09:32:28 |
39.5 |
266 |
19348 |
卖出 |
| 09:32:31 |
39.49 |
227 |
19575 |
卖出 |
| 09:32:34 |
39.47 |
66 |
19641 |
卖出 |
| 09:32:37 |
39.45 |
16 |
19657 |
卖出 |
| 09:32:40 |
39.45 |
32 |
19689 |
卖出 |
| 09:32:43 |
39.43 |
33 |
19722 |
卖出 |
| 09:32:46 |
39.43 |
38 |
19760 |
卖出 |
| 09:32:49 |
39.42 |
87 |
19847 |
卖出 |
| 09:32:52 |
39.4 |
62 |
19909 |
卖出 |
| 09:32:55 |
39.35 |
20 |
19929 |
卖出 |
| 09:32:58 |
39.3 |
156 |
20085 |
卖出 |
| 09:33:01 |
39.35 |
141 |
20226 |
买入 |
| 09:33:04 |
39.36 |
289 |
20515 |
买入 |
| 09:33:07 |
39.4 |
387 |
20902 |
买入 |
| 09:33:10 |
39.43 |
768 |
21670 |
买入 |
| 09:33:13 |
39.43 |
458 |
22128 |
卖出 |
| 09:33:16 |
39.47 |
92 |
22220 |
买入 |
| 09:33:19 |
39.45 |
61 |
22281 |
卖出 |
| 09:33:22 |
39.45 |
146 |
22427 |
买入 |
| 09:33:25 |
39.43 |
105 |
22532 |
卖出 |
| 09:33:28 |
39.43 |
114 |
22646 |
卖出 |
| 09:33:31 |
39.42 |
60 |
22706 |
卖出 |
| 09:33:34 |
39.41 |
171 |
22877 |
卖出 |
| 09:33:37 |
39.41 |
343 |
23220 |
卖出 |
| 09:33:40 |
39.4 |
127 |
23347 |
卖出 |
| 09:33:43 |
39.4 |
65 |
23412 |
卖出 |
| 09:33:46 |
39.4 |
119 |
23531 |
卖出 |
| 09:33:49 |
39.41 |
224 |
23755 |
买入 |
| 09:33:52 |
39.41 |
52 |
23807 |
买入 |
| 09:33:55 |
39.41 |
106 |
23913 |
买入 |
| 09:33:58 |
39.41 |
86 |
23999 |
卖出 |
| 09:34:01 |
39.4 |
206 |
24205 |
卖出 |
| 09:34:04 |
39.4 |
235 |
24440 |
卖出 |
| 09:34:07 |
39.36 |
220 |
24660 |
卖出 |
| 09:34:10 |
39.35 |
145 |
24805 |
卖出 |
| 09:34:13 |
39.35 |
349 |
25154 |
卖出 |
| 09:34:16 |
39.32 |
540 |
25694 |
卖出 |
| 09:34:19 |
39.3 |
97 |
25791 |
卖出 |
| 09:34:22 |
39.31 |
72 |
25863 |
买入 |
| 09:34:25 |
39.3 |
227 |
26090 |
卖出 |
| 09:34:28 |
39.3 |
99 |
26189 |
买入 |
| 09:34:31 |
39.28 |
113 |
26302 |
卖出 |
| 09:34:34 |
39.28 |
33 |
26335 |
卖出 |
| 09:34:37 |
39.28 |
74 |
26409 |
买入 |
| 09:34:40 |
39.26 |
200 |
26609 |
卖出 |
| 09:34:43 |
39.24 |
69 |
26678 |
卖出 |
| 09:34:46 |
39.25 |
15 |
26693 |
买入 |
| 09:34:49 |
39.24 |
364 |
27057 |
卖出 |
| 09:34:52 |
39.23 |
123 |
27180 |
卖出 |
| 09:34:55 |
39.23 |
111 |
27291 |
卖出 |
| 09:34:58 |
39.21 |
280 |
27571 |
卖出 |
| 09:35:01 |
39.2 |
84 |
27655 |
卖出 |
| 09:35:04 |
39.18 |
329 |
27984 |
卖出 |
| 09:35:07 |
39.17 |
133 |
28117 |
卖出 |
| 09:35:10 |
39.18 |
154 |
28271 |
买入 |
| 09:35:13 |
39.23 |
885 |
29156 |
买入 |
| 09:35:16 |
39.25 |
854 |
30010 |
买入 |
| 09:35:19 |
39.29 |
618 |
30628 |
买入 |
| 09:35:22 |
39.3 |
422 |
31050 |
买入 |
| 09:35:25 |
39.35 |
144 |
31194 |
买入 |
| 09:35:28 |
39.36 |
98 |
31292 |
买入 |
| 09:35:31 |
39.35 |
78 |
31370 |
卖出 |
| 09:35:34 |
39.35 |
98 |
31468 |
买入 |
| 09:35:37 |
39.33 |
128 |
31596 |
卖出 |
| 09:35:40 |
39.34 |
96 |
31692 |
买入 |
| 09:35:43 |
39.35 |
64 |
31756 |
买入 |
| 09:35:46 |
39.33 |
296 |
32052 |
卖出 |
| 09:35:49 |
39.33 |
159 |
32211 |
卖出 |
| 09:35:52 |
39.33 |
129 |
32340 |
卖出 |
| 09:35:55 |
39.34 |
103 |
32443 |
卖出 |
| 09:35:58 |
39.33 |
50 |
32493 |
卖出 |
| 09:36:01 |
39.34 |
118 |
32611 |
买入 |
| 09:36:04 |
39.33 |
303 |
32914 |
卖出 |
| 09:36:07 |
39.35 |
200 |
33114 |
买入 |
| 09:36:10 |
39.36 |
43 |
33157 |
买入 |
| 09:36:13 |
39.36 |
154 |
33311 |
卖出 |
| 09:36:16 |
39.39 |
21 |
33332 |
买入 |
| 09:36:19 |
39.4 |
103 |
33435 |
买入 |
| 09:36:22 |
39.4 |
90 |
33525 |
买入 |
| 09:36:25 |
39.41 |
103 |
33628 |
买入 |
| 09:36:28 |
39.41 |
36 |
33664 |
买入 |
| 09:36:31 |
39.42 |
107 |
33771 |
买入 |
| 09:36:34 |
39.34 |
783 |
34554 |
卖出 |
| 09:36:37 |
39.3 |
379 |
34933 |
卖出 |
| 09:36:40 |
39.3 |
158 |
35091 |
买入 |
| 09:36:43 |
39.3 |
43 |
35134 |
卖出 |
| 09:36:46 |
39.31 |
35 |
35169 |
买入 |
| 09:36:49 |
39.32 |
48 |
35217 |
买入 |
| 09:36:52 |
39.31 |
14 |
35231 |
卖出 |
| 09:36:55 |
39.31 |
111 |
35342 |
卖出 |
| 09:36:58 |
39.33 |
38 |
35380 |
买入 |
| 09:37:01 |
39.34 |
26 |
35406 |
卖出 |
| 09:37:04 |
39.34 |
7 |
35413 |
卖出 |
| 09:37:07 |
39.37 |
33 |
35446 |
买入 |
| 09:37:10 |
39.35 |
35 |
35481 |
卖出 |
| 09:37:13 |
39.39 |
35 |
35516 |
买入 |
| 09:37:16 |
39.34 |
15 |
35531 |
卖出 |
| 09:37:19 |
39.35 |
94 |
35625 |
卖出 |
| 09:37:22 |
39.35 |
68 |
35693 |
卖出 |
| 09:37:25 |
39.37 |
161 |
35854 |
买入 |
| 09:37:28 |
39.36 |
102 |
35956 |
买入 |
| 09:37:31 |
39.35 |
169 |
36125 |
卖出 |
| 09:37:34 |
39.35 |
175 |
36300 |
卖出 |
| 09:37:37 |
39.38 |
58 |
36358 |
买入 |
| 09:37:40 |
39.37 |
77 |
36435 |
卖出 |
| 09:37:43 |
39.38 |
4 |
36439 |
买入 |
| 09:37:46 |
39.38 |
35 |
36474 |
买入 |
| 09:37:49 |
39.38 |
34 |
36508 |
卖出 |
| 09:37:52 |
39.4 |
19 |
36527 |
买入 |
| 09:37:55 |
39.4 |
105 |
36632 |
买入 |
| 09:37:58 |
39.4 |
12 |
36644 |
买入 |
| 09:38:01 |
39.41 |
35 |
36679 |
买入 |
| 09:38:04 |
39.36 |
305 |
36984 |
卖出 |
| 09:38:07 |
39.4 |
95 |
37079 |
买入 |
| 09:38:10 |
39.4 |
68 |
37147 |
卖出 |
| 09:38:13 |
39.37 |
187 |
37334 |
卖出 |
| 09:38:16 |
39.37 |
42 |
37376 |
卖出 |
| 09:38:19 |
39.38 |
37 |
37413 |
买入 |
| 09:38:22 |
39.36 |
93 |
37506 |
卖出 |
| 09:38:25 |
39.36 |
52 |
37558 |
卖出 |
| 09:38:28 |
39.36 |
161 |
37719 |
卖出 |
| 09:38:31 |
39.37 |
97 |
37816 |
买入 |
| 09:38:34 |
39.37 |
72 |
37888 |
买入 |
| 09:38:37 |
39.4 |
81 |
37969 |
买入 |
| 09:38:40 |
39.38 |
30 |
37999 |
卖出 |
| 09:38:43 |
39.38 |
92 |
38091 |
卖出 |
| 09:38:46 |
39.38 |
197 |
38288 |
卖出 |
| 09:38:49 |
39.39 |
63 |
38351 |
买入 |
| 09:38:52 |
39.38 |
42 |
38393 |
卖出 |
| 09:38:55 |
39.39 |
80 |
38473 |
买入 |
| 09:38:58 |
39.38 |
92 |
38565 |
买入 |
| 09:39:01 |
39.4 |
187 |
38752 |
买入 |
| 09:39:04 |
39.4 |
189 |
38941 |
买入 |
| 09:39:07 |
39.43 |
286 |
39227 |
买入 |
| 09:39:10 |
39.46 |
240 |
39467 |
买入 |
| 09:39:13 |
39.46 |
15 |
39482 |
买入 |
| 09:39:16 |
39.47 |
17 |
39499 |
买入 |
| 09:39:19 |
39.46 |
118 |
39617 |
卖出 |
| 09:39:22 |
39.46 |
29 |
39646 |
卖出 |
| 09:39:25 |
39.45 |
52 |
39698 |
卖出 |
| 09:39:28 |
39.47 |
32 |
39730 |
买入 |
| 09:39:31 |
39.41 |
49 |
39779 |
卖出 |
| 09:39:34 |
39.46 |
35 |
39814 |
买入 |
| 09:39:37 |
39.47 |
32 |
39846 |
买入 |
| 09:39:40 |
39.47 |
19 |
39865 |
买入 |
| 09:39:43 |
39.47 |
21 |
39886 |
买入 |
| 09:39:46 |
39.43 |
40 |
39926 |
卖出 |
| 09:39:49 |
39.43 |
35 |
39961 |
买入 |
| 09:39:52 |
39.43 |
57 |
40018 |
卖出 |
| 09:39:55 |
39.44 |
40 |
40058 |
卖出 |
| 09:39:58 |
39.45 |
41 |
40099 |
买入 |
| 09:40:01 |
39.45 |
142 |
40241 |
买入 |
| 09:40:04 |
39.46 |
22 |
40263 |
买入 |
| 09:40:07 |
39.48 |
128 |
40391 |
买入 |
| 09:40:10 |
39.46 |
96 |
40487 |
买入 |
| 09:40:13 |
39.45 |
73 |
40560 |
卖出 |
| 09:40:16 |
39.43 |
183 |
40743 |
卖出 |
| 09:40:19 |
39.45 |
197 |
40940 |
买入 |
| 09:40:22 |
39.45 |
24 |
40964 |
买入 |
| 09:40:25 |
39.41 |
13 |
40977 |
卖出 |
| 09:40:28 |
39.43 |
151 |
41128 |
买入 |
| 09:40:31 |
39.42 |
97 |
41225 |
卖出 |
| 09:40:34 |
39.43 |
21 |
41246 |
买入 |
| 09:40:37 |
39.42 |
105 |
41351 |
卖出 |
| 09:40:40 |
39.43 |
62 |
41413 |
买入 |
| 09:40:43 |
39.42 |
77 |
41490 |
卖出 |
| 09:40:46 |
39.41 |
68 |
41558 |
卖出 |
| 09:40:49 |
39.41 |
67 |
41625 |
卖出 |
| 09:40:52 |
39.41 |
154 |
41779 |
卖出 |
| 09:40:55 |
39.41 |
25 |
41804 |
卖出 |
| 09:40:58 |
39.41 |
48 |
41852 |
卖出 |
| 09:41:01 |
39.42 |
258 |
42110 |
买入 |
| 09:41:04 |
39.41 |
22 |
42132 |
买入 |
| 09:41:07 |
39.42 |
31 |
42163 |
买入 |
| 09:41:10 |
39.42 |
36 |
42199 |
卖出 |
| 09:41:13 |
39.43 |
51 |
42250 |
买入 |
| 09:41:16 |
39.42 |
66 |
42316 |
卖出 |
| 09:41:19 |
39.43 |
48 |
42364 |
卖出 |
| 09:41:22 |
39.42 |
57 |
42421 |
卖出 |
| 09:41:25 |
39.41 |
45 |
42466 |
卖出 |
| 09:41:28 |
39.39 |
301 |
42767 |
卖出 |
| 09:41:31 |
39.38 |
48 |
42815 |
卖出 |
| 09:41:34 |
39.39 |
114 |
42929 |
买入 |
| 09:41:37 |
39.38 |
111 |
43040 |
卖出 |
| 09:41:40 |
39.37 |
96 |
43136 |
卖出 |
| 09:41:43 |
39.37 |
69 |
43205 |
卖出 |
| 09:41:46 |
39.37 |
89 |
43294 |
卖出 |
| 09:41:49 |
39.35 |
152 |
43446 |
卖出 |
| 09:41:52 |
39.35 |
44 |
43490 |
卖出 |
| 09:41:55 |
39.33 |
155 |
43645 |
卖出 |
| 09:41:58 |
39.35 |
61 |
43706 |
买入 |
| 09:42:01 |
39.35 |
45 |
43751 |
买入 |
| 09:42:04 |
39.32 |
26 |
43777 |
卖出 |
| 09:42:07 |
39.32 |
85 |
43862 |
卖出 |
| 09:42:10 |
39.32 |
57 |
43919 |
卖出 |
| 09:42:13 |
39.32 |
71 |
43990 |
买入 |
| 09:42:16 |
39.31 |
44 |
44034 |
卖出 |
| 09:42:19 |
39.3 |
149 |
44183 |
卖出 |
| 09:42:22 |
39.3 |
274 |
44457 |
卖出 |
| 09:42:25 |
39.3 |
32 |
44489 |
卖出 |
| 09:42:28 |
39.32 |
143 |
44632 |
买入 |
| 09:42:31 |
39.32 |
92 |
44724 |
卖出 |
| 09:42:34 |
39.35 |
144 |
44868 |
买入 |
| 09:42:37 |
39.35 |
30 |
44898 |
买入 |
| 09:42:40 |
39.32 |
12 |
44910 |
卖出 |
| 09:42:43 |
39.32 |
83 |
44993 |
卖出 |
| 09:42:46 |
39.31 |
64 |
45057 |
卖出 |
| 09:42:49 |
39.31 |
72 |
45129 |
卖出 |
| 09:42:52 |
39.32 |
72 |
45201 |
买入 |
| 09:42:55 |
39.32 |
73 |
45274 |
买入 |
| 09:42:58 |
39.32 |
44 |
45318 |
卖出 |
| 09:43:01 |
39.32 |
117 |
45435 |
卖出 |
| 09:43:04 |
39.32 |
49 |
45484 |
买入 |
| 09:43:07 |
39.3 |
137 |
45621 |
卖出 |
| 09:43:10 |
39.29 |
27 |
45648 |
卖出 |
| 09:43:13 |
39.3 |
26 |
45674 |
买入 |
| 09:43:16 |
39.3 |
36 |
45710 |
买入 |
| 09:43:19 |
39.29 |
59 |
45769 |
卖出 |
| 09:43:22 |
39.29 |
121 |
45890 |
买入 |
| 09:43:25 |
39.29 |
27 |
45917 |
买入 |
| 09:43:28 |
39.28 |
123 |
46040 |
卖出 |
| 09:43:31 |
39.27 |
150 |
46190 |
卖出 |
| 09:43:34 |
39.26 |
27 |
46217 |
卖出 |
| 09:43:37 |
39.27 |
16 |
46233 |
买入 |
| 09:43:40 |
39.27 |
40 |
46273 |
买入 |