外高桥[600648]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.24 |
1 |
1 |
集合竞价 |
| 09:16:55 |
13.3 |
281 |
281 |
集合竞价 |
| 09:17:46 |
13.24 |
1 |
1 |
集合竞价 |
| 09:22:58 |
13.23 |
56 |
56 |
集合竞价 |
| 09:24:37 |
13.22 |
59 |
59 |
集合竞价 |
| 09:25:02 |
13.22 |
72 |
131 |
买入 |
| 09:30:01 |
13.21 |
3 |
134 |
卖出 |
| 09:30:04 |
13.21 |
1 |
135 |
买入 |
| 09:30:07 |
13.16 |
40 |
175 |
卖出 |
| 09:30:10 |
13.17 |
7 |
182 |
买入 |
| 09:30:13 |
13.16 |
103 |
285 |
卖出 |
| 09:30:16 |
13.16 |
5 |
290 |
买入 |
| 09:30:19 |
13.16 |
18 |
308 |
买入 |
| 09:30:22 |
13.18 |
7 |
315 |
买入 |
| 09:30:25 |
13.21 |
11 |
326 |
买入 |
| 09:30:31 |
13.15 |
115 |
441 |
卖出 |
| 09:30:37 |
13.21 |
2 |
443 |
买入 |
| 09:30:46 |
13.16 |
11 |
454 |
卖出 |
| 09:30:49 |
13.21 |
8 |
462 |
买入 |
| 09:31:01 |
13.21 |
8 |
470 |
买入 |
| 09:31:16 |
13.19 |
1 |
471 |
买入 |
| 09:31:19 |
13.19 |
1 |
472 |
买入 |
| 09:31:25 |
13.19 |
1 |
473 |
买入 |
| 09:31:28 |
13.21 |
2 |
475 |
买入 |
| 09:31:31 |
13.19 |
8 |
483 |
卖出 |
| 09:31:37 |
13.2 |
1 |
484 |
买入 |
| 09:31:40 |
13.2 |
14 |
498 |
卖出 |
| 09:31:43 |
13.21 |
4 |
502 |
买入 |
| 09:32:04 |
13.21 |
3 |
505 |
买入 |
| 09:32:07 |
13.21 |
2 |
507 |
买入 |
| 09:32:10 |
13.21 |
10 |
517 |
买入 |
| 09:32:13 |
13.21 |
4 |
521 |
买入 |
| 09:32:16 |
13.21 |
1 |
522 |
买入 |
| 09:32:19 |
13.21 |
1 |
523 |
买入 |
| 09:32:22 |
13.2 |
15 |
538 |
卖出 |
| 09:32:28 |
13.2 |
4 |
542 |
卖出 |
| 09:32:31 |
13.21 |
2 |
544 |
买入 |
| 09:32:37 |
13.21 |
2 |
546 |
买入 |
| 09:32:43 |
13.21 |
1 |
547 |
买入 |
| 09:32:46 |
13.21 |
2 |
549 |
买入 |
| 09:32:49 |
13.21 |
14 |
563 |
买入 |
| 09:32:58 |
13.21 |
4 |
567 |
买入 |
| 09:33:01 |
13.21 |
22 |
589 |
买入 |
| 09:33:04 |
13.21 |
112 |
701 |
买入 |
| 09:33:07 |
13.21 |
78 |
779 |
买入 |
| 09:33:10 |
13.21 |
199 |
978 |
买入 |
| 09:33:13 |
13.21 |
320 |
1298 |
买入 |
| 09:33:16 |
13.21 |
53 |
1351 |
买入 |
| 09:33:19 |
13.21 |
130 |
1481 |
买入 |
| 09:33:22 |
13.21 |
38 |
1519 |
买入 |
| 09:33:25 |
13.21 |
58 |
1577 |
买入 |
| 09:33:28 |
13.2 |
2 |
1579 |
卖出 |
| 09:33:31 |
13.21 |
6 |
1585 |
买入 |
| 09:33:34 |
13.21 |
17 |
1602 |
买入 |
| 09:33:37 |
13.21 |
38 |
1640 |
买入 |
| 09:33:40 |
13.21 |
8 |
1648 |
买入 |
| 09:33:43 |
13.21 |
4 |
1652 |
买入 |
| 09:33:49 |
13.21 |
11 |
1663 |
买入 |
| 09:34:01 |
13.21 |
1 |
1664 |
买入 |
| 09:34:04 |
13.21 |
77 |
1741 |
买入 |
| 09:34:07 |
13.21 |
23 |
1764 |
买入 |
| 09:34:10 |
13.21 |
2 |
1766 |
买入 |
| 09:34:13 |
13.21 |
115 |
1881 |
买入 |
| 09:34:16 |
13.22 |
140 |
2021 |
买入 |
| 09:34:19 |
13.22 |
35 |
2056 |
买入 |
| 09:34:22 |
13.22 |
38 |
2094 |
买入 |
| 09:34:25 |
13.22 |
6 |
2100 |
买入 |
| 09:34:34 |
13.22 |
4 |
2104 |
买入 |
| 09:34:43 |
13.21 |
22 |
2126 |
卖出 |
| 09:34:46 |
13.21 |
10 |
2136 |
卖出 |
| 09:34:49 |
13.21 |
17 |
2153 |
卖出 |
| 09:34:55 |
13.22 |
5 |
2158 |
买入 |
| 09:35:01 |
13.22 |
2 |
2160 |
买入 |
| 09:35:07 |
13.22 |
9 |
2169 |
买入 |
| 09:35:10 |
13.22 |
6 |
2175 |
买入 |
| 09:35:13 |
13.22 |
5 |
2180 |
买入 |
| 09:35:16 |
13.22 |
34 |
2214 |
买入 |
| 09:35:19 |
13.22 |
11 |
2225 |
买入 |
| 09:35:22 |
13.22 |
8 |
2233 |
买入 |
| 09:35:25 |
13.22 |
27 |
2260 |
买入 |
| 09:35:28 |
13.22 |
14 |
2274 |
买入 |
| 09:35:31 |
13.22 |
18 |
2292 |
买入 |
| 09:35:34 |
13.22 |
2 |
2294 |
买入 |
| 09:35:40 |
13.22 |
7 |
2301 |
买入 |
| 09:35:43 |
13.22 |
1 |
2302 |
买入 |
| 09:35:46 |
13.21 |
55 |
2357 |
卖出 |
| 09:35:49 |
13.22 |
11 |
2368 |
买入 |
| 09:35:58 |
13.22 |
3 |
2371 |
买入 |
| 09:36:01 |
13.22 |
2 |
2373 |
买入 |
| 09:36:07 |
13.22 |
22 |
2395 |
买入 |
| 09:36:10 |
13.21 |
3 |
2398 |
卖出 |
| 09:36:16 |
13.22 |
17 |
2415 |
买入 |
| 09:36:19 |
13.22 |
20 |
2435 |
买入 |
| 09:36:22 |
13.22 |
10 |
2445 |
买入 |
| 09:36:25 |
13.22 |
6 |
2451 |
买入 |
| 09:36:28 |
13.22 |
8 |
2459 |
买入 |
| 09:36:31 |
13.22 |
3 |
2462 |
买入 |
| 09:36:34 |
13.22 |
6 |
2468 |
买入 |
| 09:36:40 |
13.22 |
2 |
2470 |
买入 |
| 09:36:43 |
13.22 |
9 |
2479 |
买入 |
| 09:36:46 |
13.22 |
3 |
2482 |
买入 |
| 09:36:52 |
13.22 |
1 |
2483 |
买入 |
| 09:36:55 |
13.22 |
9 |
2492 |
买入 |
| 09:37:04 |
13.22 |
7 |
2499 |
买入 |
| 09:37:07 |
13.22 |
90 |
2589 |
买入 |
| 09:37:10 |
13.22 |
21 |
2610 |
买入 |
| 09:37:13 |
13.22 |
41 |
2651 |
买入 |
| 09:37:16 |
13.22 |
1 |
2652 |
买入 |
| 09:37:19 |
13.22 |
50 |
2702 |
买入 |
| 09:37:22 |
13.22 |
10 |
2712 |
买入 |
| 09:37:25 |
13.22 |
2 |
2714 |
买入 |
| 09:37:28 |
13.22 |
2 |
2716 |
买入 |
| 09:37:37 |
13.22 |
10 |
2726 |
买入 |
| 09:37:43 |
13.22 |
1 |
2727 |
买入 |
| 09:37:49 |
13.22 |
4 |
2731 |
买入 |
| 09:37:52 |
13.22 |
1 |
2732 |
买入 |
| 09:37:58 |
13.22 |
8 |
2740 |
买入 |
| 09:38:01 |
13.21 |
4 |
2744 |
卖出 |
| 09:38:07 |
13.22 |
15 |
2759 |
买入 |
| 09:38:10 |
13.22 |
20 |
2779 |
买入 |
| 09:38:13 |
13.22 |
8 |
2787 |
买入 |
| 09:38:16 |
13.21 |
2 |
2789 |
卖出 |
| 09:38:19 |
13.21 |
4 |
2793 |
卖出 |
| 09:38:22 |
13.22 |
1 |
2794 |
买入 |
| 09:38:28 |
13.21 |
227 |
3021 |
卖出 |
| 09:38:31 |
13.2 |
38 |
3059 |
卖出 |
| 09:38:34 |
13.2 |
45 |
3104 |
卖出 |
| 09:38:37 |
13.19 |
14 |
3118 |
卖出 |
| 09:38:40 |
13.19 |
6 |
3124 |
卖出 |
| 09:38:43 |
13.19 |
15 |
3139 |
卖出 |
| 09:38:46 |
13.2 |
3 |
3142 |
买入 |
| 09:38:49 |
13.19 |
22 |
3164 |
卖出 |
| 09:38:52 |
13.19 |
1 |
3165 |
卖出 |
| 09:38:55 |
13.19 |
5 |
3170 |
卖出 |
| 09:38:58 |
13.19 |
54 |
3224 |
卖出 |
| 09:39:01 |
13.19 |
2 |
3226 |
卖出 |
| 09:39:04 |
13.18 |
2 |
3228 |
卖出 |
| 09:39:13 |
13.2 |
2 |
3230 |
卖出 |
| 09:39:25 |
13.21 |
1 |
3231 |
买入 |
| 09:39:31 |
13.2 |
2 |
3233 |
卖出 |
| 09:39:34 |
13.2 |
12 |
3245 |
卖出 |
| 09:39:37 |
13.2 |
5 |
3250 |
买入 |
| 09:39:40 |
13.19 |
1 |
3251 |
卖出 |
| 09:39:46 |
13.19 |
1 |
3252 |
卖出 |
| 09:39:52 |
13.2 |
3 |
3255 |
买入 |
| 09:39:55 |
13.19 |
5 |
3260 |
卖出 |
| 09:40:04 |
13.19 |
2 |
3262 |
卖出 |
| 09:40:22 |
13.2 |
1 |
3263 |
买入 |
| 09:40:25 |
13.2 |
23 |
3286 |
买入 |
| 09:40:28 |
13.2 |
5 |
3291 |
买入 |
| 09:40:31 |
13.2 |
1 |
3292 |
买入 |
| 09:40:34 |
13.21 |
13 |
3305 |
买入 |
| 09:40:37 |
13.21 |
2 |
3307 |
买入 |
| 09:40:46 |
13.19 |
26 |
3333 |
卖出 |
| 09:40:49 |
13.19 |
13 |
3346 |
买入 |
| 09:40:52 |
13.19 |
1 |
3347 |
买入 |
| 09:40:55 |
13.19 |
1 |
3348 |
买入 |
| 09:41:01 |
13.19 |
10 |
3358 |
买入 |
| 09:41:07 |
13.2 |
10 |
3368 |
买入 |
| 09:41:10 |
13.2 |
5 |
3373 |
买入 |
| 09:41:13 |
13.21 |
6 |
3379 |
买入 |
| 09:41:16 |
13.2 |
5 |
3384 |
买入 |
| 09:41:28 |
13.2 |
3 |
3387 |
买入 |
| 09:41:31 |
13.21 |
3 |
3390 |
买入 |
| 09:41:40 |
13.2 |
1 |
3391 |
买入 |
| 09:41:49 |
13.2 |
1 |
3392 |
买入 |
| 09:41:52 |
13.19 |
4 |
3396 |
卖出 |
| 09:41:55 |
13.19 |
1 |
3397 |
卖出 |
| 09:42:13 |
13.19 |
4 |
3401 |
卖出 |
| 09:42:40 |
13.19 |
2 |
3403 |
卖出 |
| 09:42:49 |
13.19 |
13 |
3416 |
卖出 |
| 09:42:52 |
13.19 |
3 |
3419 |
卖出 |
| 09:42:58 |
13.2 |
2 |
3421 |
买入 |
| 09:43:04 |
13.2 |
1 |
3422 |
买入 |
| 09:43:19 |
13.2 |
21 |
3443 |
买入 |
| 09:43:22 |
13.2 |
2 |
3445 |
买入 |
| 09:43:25 |
13.2 |
23 |
3468 |
买入 |
| 09:43:28 |
13.21 |
279 |
3747 |
买入 |
| 09:43:31 |
13.17 |
1200 |
4947 |
卖出 |
| 09:43:34 |
13.22 |
10 |
4957 |
买入 |
| 09:43:40 |
13.2 |
13 |
4970 |
卖出 |
| 09:43:43 |
13.22 |
6 |
4976 |
买入 |
| 09:43:46 |
13.2 |
151 |
5127 |
卖出 |
| 09:43:49 |
13.2 |
11 |
5138 |
买入 |
| 09:43:55 |
13.2 |
17 |
5155 |
买入 |
| 09:43:58 |
13.2 |
5 |
5160 |
买入 |
| 09:44:01 |
13.2 |
1 |
5161 |
买入 |
| 09:44:04 |
13.2 |
15 |
5176 |
买入 |
| 09:44:07 |
13.22 |
9 |
5185 |
买入 |
| 09:44:10 |
13.22 |
1 |
5186 |
买入 |
| 09:44:16 |
13.22 |
8 |
5194 |
买入 |
| 09:44:19 |
13.22 |
6 |
5200 |
买入 |
| 09:44:22 |
13.22 |
23 |
5223 |
买入 |
| 09:44:25 |
13.21 |
45 |
5268 |
卖出 |
| 09:44:28 |
13.21 |
4 |
5272 |
买入 |
| 09:44:31 |
13.21 |
20 |
5292 |
买入 |
| 09:44:34 |
13.21 |
31 |
5323 |
买入 |
| 09:44:37 |
13.21 |
5 |
5328 |
买入 |
| 09:44:49 |
13.21 |
3 |
5331 |
买入 |
| 09:44:55 |
13.21 |
1 |
5332 |
买入 |
| 09:45:01 |
13.2 |
12 |
5344 |
卖出 |
| 09:45:04 |
13.21 |
93 |
5437 |
买入 |
| 09:45:07 |
13.22 |
10 |
5447 |
买入 |
| 09:45:10 |
13.22 |
9 |
5456 |
买入 |
| 09:45:19 |
13.23 |
23 |
5479 |
买入 |
| 09:45:22 |
13.23 |
9 |
5488 |
买入 |
| 09:45:25 |
13.23 |
11 |
5499 |
买入 |
| 09:45:28 |
13.23 |
6 |
5505 |
买入 |
| 09:45:37 |
13.23 |
4 |
5509 |
买入 |
| 09:45:49 |
13.22 |
4 |
5513 |
卖出 |
| 09:45:52 |
13.23 |
7 |
5520 |
买入 |
| 09:46:04 |
13.23 |
11 |
5531 |
买入 |
| 09:46:10 |
13.23 |
2 |
5533 |
买入 |
| 09:46:13 |
13.23 |
15 |
5548 |
买入 |
| 09:46:16 |
13.23 |
24 |
5572 |
买入 |
| 09:46:19 |
13.23 |
1 |
5573 |
买入 |
| 09:46:22 |
13.23 |
11 |
5584 |
买入 |
| 09:46:25 |
13.23 |
1 |
5585 |
买入 |
| 09:46:28 |
13.22 |
1 |
5586 |
卖出 |
| 09:46:37 |
13.22 |
10 |
5596 |
卖出 |
| 09:46:40 |
13.22 |
22 |
5618 |
卖出 |
| 09:46:43 |
13.23 |
1 |
5619 |
买入 |
| 09:46:46 |
13.25 |
2 |
5621 |
买入 |
| 09:46:52 |
13.24 |
2 |
5623 |
卖出 |
| 09:46:58 |
13.25 |
2 |
5625 |
买入 |
| 09:47:01 |
13.25 |
12 |
5637 |
买入 |
| 09:47:04 |
13.25 |
6 |
5643 |
卖出 |
| 09:47:07 |
13.24 |
2 |
5645 |
卖出 |
| 09:47:13 |
13.25 |
3 |
5648 |
买入 |
| 09:47:16 |
13.24 |
9 |
5657 |
卖出 |
| 09:47:19 |
13.24 |
30 |
5687 |
卖出 |
| 09:47:25 |
13.24 |
5 |
5692 |
买入 |
| 09:47:37 |
13.24 |
1 |
5693 |
买入 |
| 09:47:40 |
13.24 |
26 |
5719 |
买入 |
| 09:47:46 |
13.23 |
6 |
5725 |
卖出 |
| 09:47:55 |
13.22 |
12 |
5737 |
卖出 |
| 09:47:58 |
13.22 |
2 |
5739 |
卖出 |
| 09:48:04 |
13.23 |
1 |
5740 |
买入 |
| 09:48:07 |
13.22 |
28 |
5768 |
卖出 |
| 09:48:10 |
13.22 |
5 |
5773 |
卖出 |
| 09:48:13 |
13.21 |
13 |
5786 |
卖出 |
| 09:48:16 |
13.21 |
1 |
5787 |
卖出 |
| 09:48:19 |
13.21 |
4 |
5791 |
卖出 |
| 09:48:25 |
13.23 |
2 |
5793 |
买入 |
| 09:48:37 |
13.21 |
223 |
6016 |
卖出 |
| 09:48:40 |
13.21 |
33 |
6049 |
买入 |
| 09:48:52 |
13.21 |
22 |
6071 |
买入 |
| 09:48:55 |
13.21 |
21 |
6092 |
买入 |
| 09:48:58 |
13.21 |
18 |
6110 |
买入 |
| 09:49:04 |
13.21 |
6 |
6116 |
买入 |
| 09:49:07 |
13.21 |
2 |
6118 |
卖出 |
| 09:49:10 |
13.21 |
1 |
6119 |
卖出 |
| 09:49:13 |
13.22 |
2 |
6121 |
买入 |
| 09:49:16 |
13.22 |
4 |
6125 |
卖出 |
| 09:49:22 |
13.23 |
10 |
6135 |
买入 |
| 09:49:31 |
13.22 |
4 |
6139 |
卖出 |
| 09:49:37 |
13.23 |
9 |
6148 |
买入 |
| 09:49:46 |
13.22 |
3 |
6151 |
卖出 |
| 09:49:49 |
13.23 |
8 |
6159 |
买入 |
| 09:49:52 |
13.23 |
3 |
6162 |
买入 |
| 09:49:55 |
13.22 |
2 |
6164 |
卖出 |
| 09:49:58 |
13.22 |
2 |
6166 |
卖出 |
| 09:50:01 |
13.22 |
7 |
6173 |
卖出 |
| 09:50:04 |
13.22 |
13 |
6186 |
卖出 |
| 09:50:07 |
13.23 |
3 |
6189 |
买入 |
| 09:50:10 |
13.23 |
4 |
6193 |
买入 |
| 09:50:16 |
13.22 |
2 |
6195 |
卖出 |
| 09:50:19 |
13.22 |
3 |
6198 |
卖出 |
| 09:50:22 |
13.23 |
9 |
6207 |
买入 |
| 09:50:37 |
13.23 |
11 |
6218 |
买入 |
| 09:50:43 |
13.23 |
1 |
6219 |
买入 |
| 09:50:52 |
13.23 |
10 |
6229 |
买入 |
| 09:50:55 |
13.22 |
9 |
6238 |
卖出 |
| 09:50:58 |
13.22 |
13 |
6251 |
买入 |
| 09:51:01 |
13.22 |
6 |
6257 |
买入 |
| 09:51:04 |
13.21 |
3 |
6260 |
卖出 |
| 09:51:07 |
13.21 |
1 |
6261 |
卖出 |
| 09:51:10 |
13.21 |
1 |
6262 |
卖出 |
| 09:51:13 |
13.22 |
2 |
6264 |
买入 |
| 09:51:22 |
13.22 |
2 |
6266 |
买入 |
| 09:51:25 |
13.22 |
3 |
6269 |
买入 |
| 09:51:28 |
13.22 |
7 |
6276 |
买入 |
| 09:51:34 |
13.22 |
1 |
6277 |
买入 |
| 09:51:37 |
13.22 |
1 |
6278 |
买入 |
| 09:51:40 |
13.21 |
10 |
6288 |
卖出 |
| 09:51:46 |
13.21 |
1 |
6289 |
卖出 |
| 09:51:52 |
13.22 |
3 |
6292 |
买入 |
| 09:51:55 |
13.22 |
4 |
6296 |
买入 |
| 09:51:58 |
13.23 |
3 |
6299 |
买入 |
| 09:52:01 |
13.23 |
4 |
6303 |
买入 |
| 09:52:04 |
13.22 |
11 |
6314 |
卖出 |
| 09:52:13 |
13.22 |
6 |
6320 |
买入 |
| 09:52:22 |
13.22 |
24 |
6344 |
买入 |
| 09:52:25 |
13.22 |
4 |
6348 |
买入 |
| 09:52:28 |
13.22 |
7 |
6355 |
买入 |
| 09:52:37 |
13.22 |
3 |
6358 |
买入 |
| 09:52:40 |
13.22 |
7 |
6365 |
买入 |
| 09:52:43 |
13.22 |
2 |
6367 |
买入 |
| 09:52:49 |
13.22 |
1 |
6368 |
买入 |
| 09:52:52 |
13.22 |
6 |
6374 |
买入 |