华峰铝业[601702]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
11.68 |
1 |
1 |
集合竞价 |
| 09:15:25 |
11.5 |
170 |
170 |
集合竞价 |
| 09:15:43 |
11.68 |
51 |
51 |
集合竞价 |
| 09:15:58 |
11.45 |
236 |
236 |
集合竞价 |
| 09:16:13 |
11.4 |
438 |
438 |
集合竞价 |
| 09:16:28 |
11.45 |
236 |
236 |
集合竞价 |
| 09:16:31 |
11.68 |
51 |
51 |
集合竞价 |
| 09:17:01 |
11.88 |
79 |
79 |
集合竞价 |
| 09:17:13 |
11.68 |
78 |
78 |
集合竞价 |
| 09:17:34 |
11.88 |
107 |
107 |
集合竞价 |
| 09:19:07 |
11.87 |
67 |
67 |
集合竞价 |
| 09:19:10 |
11.68 |
56 |
56 |
集合竞价 |
| 09:23:10 |
11.67 |
126 |
126 |
集合竞价 |
| 09:23:25 |
11.6 |
150 |
150 |
集合竞价 |
| 09:23:37 |
11.59 |
152 |
152 |
集合竞价 |
| 09:24:13 |
11.56 |
162 |
162 |
集合竞价 |
| 09:24:25 |
11.55 |
167 |
167 |
集合竞价 |
| 09:24:52 |
11.59 |
220 |
220 |
集合竞价 |
| 09:25:04 |
11.59 |
242 |
462 |
买入 |
| 09:30:01 |
11.56 |
47 |
509 |
卖出 |
| 09:30:04 |
11.56 |
143 |
652 |
买入 |
| 09:30:07 |
11.51 |
154 |
806 |
卖出 |
| 09:30:10 |
11.54 |
81 |
887 |
买入 |
| 09:30:13 |
11.54 |
414 |
1301 |
买入 |
| 09:30:16 |
11.54 |
92 |
1393 |
买入 |
| 09:30:19 |
11.52 |
220 |
1613 |
卖出 |
| 09:30:22 |
11.51 |
37 |
1650 |
卖出 |
| 09:30:25 |
11.53 |
153 |
1803 |
买入 |
| 09:30:28 |
11.54 |
42 |
1845 |
买入 |
| 09:30:31 |
11.55 |
428 |
2273 |
买入 |
| 09:30:34 |
11.56 |
286 |
2559 |
买入 |
| 09:30:37 |
11.58 |
44 |
2603 |
买入 |
| 09:30:40 |
11.57 |
163 |
2766 |
卖出 |
| 09:30:43 |
11.57 |
57 |
2823 |
卖出 |
| 09:30:46 |
11.6 |
41 |
2864 |
买入 |
| 09:30:49 |
11.6 |
205 |
3069 |
买入 |
| 09:30:52 |
11.6 |
66 |
3135 |
卖出 |
| 09:30:55 |
11.6 |
5 |
3140 |
卖出 |
| 09:30:58 |
11.61 |
16 |
3156 |
买入 |
| 09:31:01 |
11.61 |
41 |
3197 |
卖出 |
| 09:31:04 |
11.6 |
3 |
3200 |
卖出 |
| 09:31:07 |
11.61 |
58 |
3258 |
卖出 |
| 09:31:10 |
11.64 |
40 |
3298 |
买入 |
| 09:31:13 |
11.64 |
55 |
3353 |
买入 |
| 09:31:16 |
11.65 |
58 |
3411 |
买入 |
| 09:31:19 |
11.64 |
27 |
3438 |
卖出 |
| 09:31:22 |
11.65 |
2 |
3440 |
买入 |
| 09:31:25 |
11.65 |
6 |
3446 |
买入 |
| 09:31:28 |
11.65 |
16 |
3462 |
买入 |
| 09:31:31 |
11.65 |
183 |
3645 |
买入 |
| 09:31:34 |
11.67 |
70 |
3715 |
买入 |
| 09:31:40 |
11.65 |
45 |
3760 |
卖出 |
| 09:31:43 |
11.65 |
4 |
3764 |
买入 |
| 09:31:46 |
11.67 |
100 |
3864 |
买入 |
| 09:31:49 |
11.66 |
26 |
3890 |
卖出 |
| 09:31:52 |
11.65 |
19 |
3909 |
卖出 |
| 09:31:55 |
11.66 |
4 |
3913 |
买入 |
| 09:31:58 |
11.66 |
2 |
3915 |
卖出 |
| 09:32:01 |
11.67 |
3 |
3918 |
买入 |
| 09:32:04 |
11.67 |
70 |
3988 |
买入 |
| 09:32:07 |
11.67 |
8 |
3996 |
买入 |
| 09:32:10 |
11.67 |
9 |
4005 |
卖出 |
| 09:32:13 |
11.67 |
94 |
4099 |
卖出 |
| 09:32:16 |
11.68 |
11 |
4110 |
买入 |
| 09:32:19 |
11.68 |
23 |
4133 |
卖出 |
| 09:32:22 |
11.68 |
5 |
4138 |
买入 |
| 09:32:25 |
11.66 |
30 |
4168 |
卖出 |
| 09:32:28 |
11.65 |
12 |
4180 |
卖出 |
| 09:32:31 |
11.63 |
232 |
4412 |
卖出 |
| 09:32:34 |
11.63 |
9 |
4421 |
卖出 |
| 09:32:37 |
11.61 |
27 |
4448 |
买入 |
| 09:32:40 |
11.6 |
16 |
4464 |
卖出 |
| 09:32:43 |
11.6 |
15 |
4479 |
卖出 |
| 09:32:46 |
11.6 |
2 |
4481 |
买入 |
| 09:32:49 |
11.61 |
62 |
4543 |
买入 |
| 09:32:52 |
11.6 |
12 |
4555 |
卖出 |
| 09:32:55 |
11.6 |
6 |
4561 |
买入 |
| 09:33:01 |
11.59 |
16 |
4577 |
卖出 |
| 09:33:04 |
11.59 |
90 |
4667 |
卖出 |
| 09:33:07 |
11.59 |
31 |
4698 |
买入 |
| 09:33:10 |
11.58 |
12 |
4710 |
卖出 |
| 09:33:13 |
11.58 |
10 |
4720 |
卖出 |
| 09:33:19 |
11.57 |
125 |
4845 |
卖出 |
| 09:33:22 |
11.58 |
1 |
4846 |
买入 |
| 09:33:25 |
11.58 |
14 |
4860 |
买入 |
| 09:33:28 |
11.59 |
79 |
4939 |
买入 |
| 09:33:31 |
11.6 |
45 |
4984 |
买入 |
| 09:33:34 |
11.6 |
87 |
5071 |
买入 |
| 09:33:37 |
11.59 |
20 |
5091 |
卖出 |
| 09:33:40 |
11.59 |
126 |
5217 |
卖出 |
| 09:33:43 |
11.59 |
82 |
5299 |
卖出 |
| 09:33:46 |
11.6 |
25 |
5324 |
买入 |
| 09:33:49 |
11.59 |
6 |
5330 |
卖出 |
| 09:33:52 |
11.61 |
11 |
5341 |
买入 |
| 09:33:55 |
11.61 |
104 |
5445 |
买入 |
| 09:33:58 |
11.62 |
49 |
5494 |
买入 |
| 09:34:01 |
11.58 |
5 |
5499 |
卖出 |
| 09:34:04 |
11.6 |
8 |
5507 |
卖出 |
| 09:34:10 |
11.6 |
4 |
5511 |
卖出 |
| 09:34:13 |
11.61 |
20 |
5531 |
买入 |
| 09:34:16 |
11.6 |
22 |
5553 |
卖出 |
| 09:34:19 |
11.6 |
1 |
5554 |
买入 |
| 09:34:22 |
11.6 |
5 |
5559 |
卖出 |
| 09:34:25 |
11.59 |
13 |
5572 |
卖出 |
| 09:34:28 |
11.59 |
50 |
5622 |
买入 |
| 09:34:31 |
11.57 |
175 |
5797 |
卖出 |
| 09:34:34 |
11.57 |
35 |
5832 |
买入 |
| 09:34:37 |
11.57 |
8 |
5840 |
买入 |
| 09:34:40 |
11.56 |
2 |
5842 |
卖出 |
| 09:34:43 |
11.57 |
2 |
5844 |
买入 |
| 09:34:46 |
11.58 |
65 |
5909 |
买入 |
| 09:34:49 |
11.56 |
3 |
5912 |
卖出 |
| 09:34:52 |
11.56 |
17 |
5929 |
买入 |
| 09:34:55 |
11.54 |
153 |
6082 |
卖出 |
| 09:34:58 |
11.55 |
30 |
6112 |
买入 |
| 09:35:01 |
11.55 |
66 |
6178 |
卖出 |
| 09:35:04 |
11.55 |
8 |
6186 |
卖出 |
| 09:35:07 |
11.55 |
2 |
6188 |
卖出 |
| 09:35:10 |
11.56 |
16 |
6204 |
买入 |
| 09:35:13 |
11.57 |
15 |
6219 |
买入 |
| 09:35:16 |
11.57 |
11 |
6230 |
买入 |
| 09:35:19 |
11.58 |
72 |
6302 |
买入 |
| 09:35:22 |
11.58 |
32 |
6334 |
买入 |
| 09:35:25 |
11.59 |
53 |
6387 |
买入 |
| 09:35:28 |
11.58 |
2 |
6389 |
卖出 |
| 09:35:31 |
11.59 |
15 |
6404 |
卖出 |
| 09:35:34 |
11.6 |
1 |
6405 |
买入 |
| 09:35:37 |
11.59 |
27 |
6432 |
卖出 |
| 09:35:40 |
11.59 |
2 |
6434 |
买入 |
| 09:35:43 |
11.59 |
32 |
6466 |
买入 |
| 09:35:55 |
11.59 |
45 |
6511 |
买入 |
| 09:35:58 |
11.58 |
2 |
6513 |
卖出 |
| 09:36:01 |
11.58 |
77 |
6590 |
卖出 |
| 09:36:04 |
11.58 |
4 |
6594 |
卖出 |
| 09:36:07 |
11.58 |
2 |
6596 |
买入 |
| 09:36:10 |
11.57 |
1 |
6597 |
卖出 |
| 09:36:16 |
11.58 |
16 |
6613 |
买入 |
| 09:36:19 |
11.59 |
105 |
6718 |
买入 |
| 09:36:22 |
11.6 |
29 |
6747 |
买入 |
| 09:36:25 |
11.59 |
36 |
6783 |
卖出 |
| 09:36:28 |
11.6 |
15 |
6798 |
买入 |
| 09:36:31 |
11.6 |
2 |
6800 |
买入 |
| 09:36:34 |
11.6 |
15 |
6815 |
买入 |
| 09:36:37 |
11.6 |
2 |
6817 |
买入 |
| 09:36:40 |
11.59 |
18 |
6835 |
卖出 |
| 09:36:43 |
11.6 |
12 |
6847 |
买入 |
| 09:36:46 |
11.6 |
81 |
6928 |
买入 |
| 09:36:49 |
11.6 |
300 |
7228 |
卖出 |
| 09:36:52 |
11.62 |
4 |
7232 |
买入 |
| 09:37:01 |
11.61 |
5 |
7237 |
卖出 |
| 09:37:04 |
11.62 |
34 |
7271 |
买入 |
| 09:37:07 |
11.64 |
30 |
7301 |
买入 |
| 09:37:10 |
11.63 |
2 |
7303 |
卖出 |
| 09:37:13 |
11.63 |
3 |
7306 |
卖出 |
| 09:37:16 |
11.63 |
5 |
7311 |
卖出 |
| 09:37:19 |
11.63 |
14 |
7325 |
买入 |
| 09:37:22 |
11.63 |
7 |
7332 |
买入 |
| 09:37:25 |
11.63 |
23 |
7355 |
买入 |
| 09:37:28 |
11.64 |
11 |
7366 |
买入 |
| 09:37:31 |
11.63 |
1 |
7367 |
卖出 |
| 09:37:34 |
11.63 |
2 |
7369 |
卖出 |
| 09:37:37 |
11.63 |
19 |
7388 |
卖出 |
| 09:37:40 |
11.64 |
3 |
7391 |
买入 |
| 09:37:43 |
11.61 |
141 |
7532 |
卖出 |
| 09:37:46 |
11.61 |
109 |
7641 |
卖出 |
| 09:37:49 |
11.63 |
99 |
7740 |
买入 |
| 09:37:52 |
11.61 |
180 |
7920 |
卖出 |
| 09:37:55 |
11.64 |
153 |
8073 |
买入 |
| 09:37:58 |
11.64 |
1 |
8074 |
买入 |
| 09:38:01 |
11.62 |
1 |
8075 |
卖出 |
| 09:38:04 |
11.62 |
12 |
8087 |
买入 |
| 09:38:07 |
11.62 |
3 |
8090 |
买入 |
| 09:38:10 |
11.62 |
4 |
8094 |
买入 |
| 09:38:13 |
11.61 |
16 |
8110 |
卖出 |
| 09:38:16 |
11.61 |
6 |
8116 |
卖出 |
| 09:38:19 |
11.61 |
24 |
8140 |
卖出 |
| 09:38:22 |
11.61 |
24 |
8164 |
买入 |
| 09:38:25 |
11.6 |
14 |
8178 |
卖出 |
| 09:38:28 |
11.6 |
45 |
8223 |
卖出 |
| 09:38:31 |
11.6 |
1 |
8224 |
卖出 |
| 09:38:34 |
11.6 |
2 |
8226 |
买入 |
| 09:38:37 |
11.6 |
10 |
8236 |
买入 |
| 09:38:40 |
11.6 |
14 |
8250 |
买入 |
| 09:38:43 |
11.61 |
2 |
8252 |
卖出 |
| 09:38:46 |
11.6 |
24 |
8276 |
卖出 |
| 09:38:49 |
11.6 |
16 |
8292 |
买入 |
| 09:38:52 |
11.6 |
2 |
8294 |
卖出 |
| 09:38:55 |
11.6 |
65 |
8359 |
卖出 |
| 09:38:58 |
11.6 |
16 |
8375 |
卖出 |
| 09:39:01 |
11.6 |
44 |
8419 |
卖出 |
| 09:39:04 |
11.6 |
7 |
8426 |
卖出 |
| 09:39:07 |
11.6 |
4 |
8430 |
买入 |
| 09:39:10 |
11.59 |
58 |
8488 |
卖出 |
| 09:39:13 |
11.6 |
85 |
8573 |
买入 |
| 09:39:19 |
11.59 |
5 |
8578 |
卖出 |
| 09:39:22 |
11.6 |
7 |
8585 |
买入 |
| 09:39:25 |
11.59 |
13 |
8598 |
卖出 |
| 09:39:28 |
11.59 |
10 |
8608 |
卖出 |
| 09:39:31 |
11.6 |
3 |
8611 |
买入 |
| 09:39:43 |
11.59 |
20 |
8631 |
卖出 |
| 09:39:46 |
11.59 |
65 |
8696 |
卖出 |
| 09:39:49 |
11.59 |
1 |
8697 |
买入 |
| 09:39:55 |
11.59 |
4 |
8701 |
买入 |
| 09:39:58 |
11.58 |
158 |
8859 |
卖出 |
| 09:40:01 |
11.59 |
10 |
8869 |
买入 |
| 09:40:07 |
11.58 |
23 |
8892 |
卖出 |
| 09:40:10 |
11.58 |
11 |
8903 |
卖出 |
| 09:40:13 |
11.58 |
2 |
8905 |
卖出 |
| 09:40:16 |
11.59 |
128 |
9033 |
买入 |
| 09:40:19 |
11.6 |
116 |
9149 |
买入 |
| 09:40:22 |
11.61 |
74 |
9223 |
买入 |
| 09:40:31 |
11.6 |
10 |
9233 |
卖出 |
| 09:40:34 |
11.61 |
32 |
9265 |
卖出 |
| 09:40:37 |
11.61 |
6 |
9271 |
卖出 |
| 09:40:40 |
11.61 |
22 |
9293 |
卖出 |
| 09:40:43 |
11.61 |
49 |
9342 |
卖出 |
| 09:40:49 |
11.61 |
1 |
9343 |
买入 |
| 09:40:52 |
11.61 |
1 |
9344 |
买入 |
| 09:41:01 |
11.6 |
25 |
9369 |
卖出 |
| 09:41:04 |
11.58 |
33 |
9402 |
卖出 |
| 09:41:10 |
11.6 |
5 |
9407 |
买入 |
| 09:41:13 |
11.58 |
44 |
9451 |
卖出 |
| 09:41:16 |
11.59 |
30 |
9481 |
买入 |
| 09:41:19 |
11.58 |
1 |
9482 |
卖出 |
| 09:41:22 |
11.58 |
7 |
9489 |
卖出 |
| 09:41:25 |
11.58 |
12 |
9501 |
卖出 |
| 09:41:31 |
11.58 |
10 |
9511 |
卖出 |
| 09:41:34 |
11.58 |
18 |
9529 |
卖出 |
| 09:41:37 |
11.58 |
13 |
9542 |
卖出 |
| 09:41:40 |
11.58 |
10 |
9552 |
买入 |
| 09:41:43 |
11.58 |
12 |
9564 |
买入 |
| 09:41:46 |
11.57 |
95 |
9659 |
卖出 |
| 09:41:49 |
11.57 |
16 |
9675 |
卖出 |
| 09:41:52 |
11.57 |
6 |
9681 |
卖出 |
| 09:42:01 |
11.57 |
42 |
9723 |
卖出 |
| 09:42:04 |
11.57 |
14 |
9737 |
卖出 |
| 09:42:07 |
11.57 |
4 |
9741 |
买入 |
| 09:42:10 |
11.56 |
11 |
9752 |
卖出 |
| 09:42:19 |
11.57 |
3 |
9755 |
买入 |
| 09:42:22 |
11.57 |
16 |
9771 |
买入 |
| 09:42:25 |
11.57 |
13 |
9784 |
买入 |
| 09:42:28 |
11.57 |
4 |
9788 |
买入 |
| 09:42:37 |
11.57 |
30 |
9818 |
买入 |
| 09:42:43 |
11.56 |
20 |
9838 |
卖出 |
| 09:42:49 |
11.57 |
2 |
9840 |
买入 |
| 09:42:52 |
11.56 |
30 |
9870 |
卖出 |
| 09:42:55 |
11.57 |
1 |
9871 |
买入 |
| 09:42:58 |
11.58 |
54 |
9925 |
买入 |
| 09:43:01 |
11.57 |
75 |
10000 |
卖出 |
| 09:43:04 |
11.57 |
20 |
10020 |
卖出 |
| 09:43:10 |
11.58 |
3 |
10023 |
买入 |
| 09:43:13 |
11.57 |
11 |
10034 |
卖出 |
| 09:43:16 |
11.58 |
2 |
10036 |
买入 |
| 09:43:19 |
11.58 |
3 |
10039 |
卖出 |
| 09:43:25 |
11.58 |
16 |
10055 |
卖出 |
| 09:43:28 |
11.58 |
2 |
10057 |
卖出 |
| 09:43:37 |
11.58 |
3 |
10060 |
卖出 |
| 09:43:40 |
11.58 |
10 |
10070 |
卖出 |
| 09:43:43 |
11.58 |
8 |
10078 |
卖出 |
| 09:43:46 |
11.58 |
7 |
10085 |
卖出 |
| 09:43:49 |
11.59 |
2 |
10087 |
买入 |
| 09:43:52 |
11.58 |
64 |
10151 |
卖出 |
| 09:43:58 |
11.59 |
20 |
10171 |
买入 |
| 09:44:01 |
11.57 |
62 |
10233 |
卖出 |
| 09:44:04 |
11.56 |
22 |
10255 |
卖出 |
| 09:44:07 |
11.56 |
6 |
10261 |
卖出 |
| 09:44:10 |
11.56 |
8 |
10269 |
卖出 |
| 09:44:13 |
11.56 |
52 |
10321 |
卖出 |
| 09:44:16 |
11.55 |
254 |
10575 |
卖出 |
| 09:44:19 |
11.54 |
201 |
10776 |
卖出 |
| 09:44:22 |
11.54 |
2 |
10778 |
卖出 |
| 09:44:25 |
11.54 |
1 |
10779 |
卖出 |
| 09:44:28 |
11.54 |
8 |
10787 |
卖出 |
| 09:44:31 |
11.54 |
84 |
10871 |
卖出 |
| 09:44:34 |
11.53 |
270 |
11141 |
卖出 |
| 09:44:37 |
11.54 |
5 |
11146 |
买入 |
| 09:44:40 |
11.54 |
16 |
11162 |
买入 |
| 09:44:43 |
11.54 |
18 |
11180 |
买入 |
| 09:44:46 |
11.53 |
33 |
11213 |
卖出 |
| 09:44:49 |
11.53 |
18 |
11231 |
买入 |
| 09:44:52 |
11.53 |
139 |
11370 |
卖出 |
| 09:44:55 |
11.53 |
93 |
11463 |
买入 |
| 09:44:58 |
11.52 |
33 |
11496 |
卖出 |
| 09:45:01 |
11.53 |
12 |
11508 |
买入 |
| 09:45:04 |
11.52 |
31 |
11539 |
卖出 |
| 09:45:07 |
11.52 |
22 |
11561 |
卖出 |
| 09:45:10 |
11.52 |
26 |
11587 |
买入 |
| 09:45:13 |
11.52 |
85 |
11672 |
买入 |
| 09:45:16 |
11.52 |
96 |
11768 |
买入 |
| 09:45:19 |
11.51 |
70 |
11838 |
卖出 |
| 09:45:25 |
11.52 |
5 |
11843 |
卖出 |
| 09:45:28 |
11.53 |
4 |
11847 |
买入 |
| 09:45:31 |
11.52 |
2 |
11849 |
卖出 |
| 09:45:34 |
11.51 |
91 |
11940 |
卖出 |
| 09:45:37 |
11.51 |
2 |
11942 |
卖出 |
| 09:45:40 |
11.52 |
5 |
11947 |
买入 |
| 09:45:43 |
11.53 |
9 |
11956 |
买入 |
| 09:45:46 |
11.51 |
5 |
11961 |
卖出 |
| 09:45:49 |
11.51 |
21 |
11982 |
卖出 |
| 09:45:52 |
11.52 |
298 |
12280 |
买入 |