皖通高速[600012]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
8.25 |
1 |
1 |
集合竞价 |
| 09:15:04 |
8.2 |
21 |
21 |
集合竞价 |
| 09:16:31 |
8.3 |
147 |
147 |
集合竞价 |
| 09:16:52 |
8.38 |
297 |
297 |
集合竞价 |
| 09:17:19 |
8.3 |
147 |
147 |
集合竞价 |
| 09:19:07 |
8.28 |
111 |
111 |
集合竞价 |
| 09:20:10 |
8.25 |
127 |
127 |
集合竞价 |
| 09:21:37 |
8.24 |
136 |
136 |
集合竞价 |
| 09:22:13 |
8.23 |
136 |
136 |
集合竞价 |
| 09:24:49 |
8.21 |
161 |
161 |
集合竞价 |
| 09:24:52 |
8.23 |
178 |
178 |
集合竞价 |
| 09:25:04 |
8.23 |
209 |
387 |
卖出 |
| 09:30:02 |
8.2 |
62 |
449 |
卖出 |
| 09:30:05 |
8.24 |
89 |
538 |
买入 |
| 09:30:08 |
8.26 |
90 |
628 |
买入 |
| 09:30:11 |
8.25 |
127 |
755 |
卖出 |
| 09:30:14 |
8.23 |
335 |
1090 |
卖出 |
| 09:30:17 |
8.2 |
303 |
1393 |
卖出 |
| 09:30:20 |
8.19 |
63 |
1456 |
卖出 |
| 09:30:22 |
8.19 |
119 |
1575 |
卖出 |
| 09:30:26 |
8.18 |
101 |
1676 |
卖出 |
| 09:30:29 |
8.18 |
89 |
1765 |
买入 |
| 09:30:32 |
8.19 |
11 |
1776 |
卖出 |
| 09:30:35 |
8.17 |
14 |
1790 |
卖出 |
| 09:30:38 |
8.17 |
82 |
1872 |
卖出 |
| 09:30:41 |
8.18 |
12 |
1884 |
买入 |
| 09:30:44 |
8.17 |
30 |
1914 |
卖出 |
| 09:30:47 |
8.17 |
4 |
1918 |
卖出 |
| 09:30:50 |
8.16 |
47 |
1965 |
卖出 |
| 09:30:53 |
8.17 |
11 |
1976 |
买入 |
| 09:30:56 |
8.16 |
9 |
1985 |
卖出 |
| 09:30:59 |
8.17 |
30 |
2015 |
买入 |
| 09:31:02 |
8.16 |
42 |
2057 |
卖出 |
| 09:31:05 |
8.16 |
7 |
2064 |
卖出 |
| 09:31:08 |
8.16 |
120 |
2184 |
卖出 |
| 09:31:11 |
8.16 |
10 |
2194 |
卖出 |
| 09:31:14 |
8.17 |
26 |
2220 |
买入 |
| 09:31:17 |
8.16 |
256 |
2476 |
卖出 |
| 09:31:20 |
8.15 |
38 |
2514 |
卖出 |
| 09:31:23 |
8.16 |
13 |
2527 |
买入 |
| 09:31:26 |
8.16 |
21 |
2548 |
买入 |
| 09:31:29 |
8.15 |
242 |
2790 |
卖出 |
| 09:31:32 |
8.14 |
67 |
2857 |
卖出 |
| 09:31:35 |
8.13 |
54 |
2911 |
卖出 |
| 09:31:38 |
8.14 |
21 |
2932 |
买入 |
| 09:31:41 |
8.14 |
72 |
3004 |
买入 |
| 09:31:44 |
8.13 |
38 |
3042 |
卖出 |
| 09:31:47 |
8.13 |
11 |
3053 |
卖出 |
| 09:31:50 |
8.13 |
25 |
3078 |
卖出 |
| 09:31:53 |
8.13 |
7 |
3085 |
卖出 |
| 09:31:56 |
8.13 |
116 |
3201 |
卖出 |
| 09:31:59 |
8.15 |
2 |
3203 |
买入 |
| 09:32:02 |
8.14 |
14 |
3217 |
卖出 |
| 09:32:05 |
8.14 |
144 |
3361 |
卖出 |
| 09:32:08 |
8.13 |
3 |
3364 |
卖出 |
| 09:32:11 |
8.13 |
119 |
3483 |
卖出 |
| 09:32:14 |
8.12 |
62 |
3545 |
卖出 |
| 09:32:17 |
8.13 |
31 |
3576 |
买入 |
| 09:32:20 |
8.12 |
14 |
3590 |
卖出 |
| 09:32:23 |
8.11 |
90 |
3680 |
卖出 |
| 09:32:26 |
8.12 |
47 |
3727 |
买入 |
| 09:32:29 |
8.11 |
3 |
3730 |
卖出 |
| 09:32:32 |
8.11 |
25 |
3755 |
卖出 |
| 09:32:35 |
8.12 |
49 |
3804 |
买入 |
| 09:32:38 |
8.11 |
15 |
3819 |
卖出 |
| 09:32:41 |
8.11 |
7 |
3826 |
卖出 |
| 09:32:44 |
8.12 |
9 |
3835 |
买入 |
| 09:32:47 |
8.12 |
40 |
3875 |
买入 |
| 09:32:50 |
8.11 |
3 |
3878 |
卖出 |
| 09:32:53 |
8.12 |
4 |
3882 |
买入 |
| 09:32:56 |
8.11 |
9 |
3891 |
卖出 |
| 09:32:59 |
8.11 |
1 |
3892 |
卖出 |
| 09:33:02 |
8.11 |
521 |
4413 |
卖出 |
| 09:33:05 |
8.1 |
31 |
4444 |
卖出 |
| 09:33:08 |
8.12 |
141 |
4585 |
买入 |
| 09:33:11 |
8.1 |
195 |
4780 |
卖出 |
| 09:33:14 |
8.09 |
30 |
4810 |
卖出 |
| 09:33:17 |
8.09 |
36 |
4846 |
卖出 |
| 09:33:20 |
8.07 |
1 |
4847 |
卖出 |
| 09:33:26 |
8.09 |
2 |
4849 |
买入 |
| 09:33:29 |
8.1 |
56 |
4905 |
买入 |
| 09:33:32 |
8.1 |
40 |
4945 |
买入 |
| 09:33:38 |
8.09 |
2 |
4947 |
买入 |
| 09:33:41 |
8.07 |
18 |
4965 |
卖出 |
| 09:33:47 |
8.1 |
89 |
5054 |
买入 |
| 09:33:50 |
8.1 |
39 |
5093 |
卖出 |
| 09:33:53 |
8.1 |
15 |
5108 |
卖出 |
| 09:33:56 |
8.1 |
21 |
5129 |
卖出 |
| 09:33:59 |
8.11 |
15 |
5144 |
买入 |
| 09:34:02 |
8.1 |
34 |
5178 |
卖出 |
| 09:34:05 |
8.1 |
48 |
5226 |
卖出 |
| 09:34:08 |
8.09 |
18 |
5244 |
卖出 |
| 09:34:11 |
8.1 |
43 |
5287 |
买入 |
| 09:34:14 |
8.09 |
9 |
5296 |
卖出 |
| 09:34:17 |
8.09 |
3 |
5299 |
卖出 |
| 09:34:20 |
8.09 |
49 |
5348 |
卖出 |
| 09:34:23 |
8.1 |
141 |
5489 |
买入 |
| 09:34:26 |
8.09 |
90 |
5579 |
卖出 |
| 09:34:29 |
8.09 |
47 |
5626 |
卖出 |
| 09:34:32 |
8.09 |
29 |
5655 |
卖出 |
| 09:34:35 |
8.09 |
2 |
5657 |
卖出 |
| 09:34:38 |
8.08 |
12 |
5669 |
卖出 |
| 09:34:41 |
8.08 |
2 |
5671 |
卖出 |
| 09:34:44 |
8.09 |
2 |
5673 |
买入 |
| 09:34:47 |
8.08 |
7 |
5680 |
卖出 |
| 09:34:50 |
8.09 |
18 |
5698 |
买入 |
| 09:34:53 |
8.08 |
13 |
5711 |
卖出 |
| 09:34:56 |
8.08 |
16 |
5727 |
卖出 |
| 09:34:59 |
8.08 |
152 |
5879 |
卖出 |
| 09:35:02 |
8.09 |
38 |
5917 |
买入 |
| 09:35:05 |
8.09 |
17 |
5934 |
卖出 |
| 09:35:08 |
8.09 |
79 |
6013 |
卖出 |
| 09:35:11 |
8.08 |
12 |
6025 |
卖出 |
| 09:35:14 |
8.08 |
52 |
6077 |
卖出 |
| 09:35:17 |
8.09 |
16 |
6093 |
买入 |
| 09:35:20 |
8.07 |
417 |
6510 |
卖出 |
| 09:35:23 |
8.07 |
36 |
6546 |
卖出 |
| 09:35:26 |
8.09 |
51 |
6597 |
买入 |
| 09:35:29 |
8.09 |
67 |
6664 |
买入 |
| 09:35:32 |
8.08 |
4 |
6668 |
卖出 |
| 09:35:35 |
8.08 |
31 |
6699 |
卖出 |
| 09:35:38 |
8.08 |
3 |
6702 |
卖出 |
| 09:35:41 |
8.09 |
51 |
6753 |
买入 |
| 09:35:44 |
8.09 |
3 |
6756 |
卖出 |
| 09:35:47 |
8.1 |
30 |
6786 |
买入 |
| 09:35:50 |
8.09 |
26 |
6812 |
卖出 |
| 09:35:53 |
8.08 |
31 |
6843 |
卖出 |
| 09:35:56 |
8.09 |
11 |
6854 |
买入 |
| 09:35:59 |
8.1 |
3 |
6857 |
买入 |
| 09:36:05 |
8.1 |
5 |
6862 |
买入 |
| 09:36:11 |
8.1 |
80 |
6942 |
买入 |
| 09:36:17 |
8.09 |
11 |
6953 |
卖出 |
| 09:36:23 |
8.1 |
3 |
6956 |
买入 |
| 09:36:26 |
8.1 |
2 |
6958 |
买入 |
| 09:36:29 |
8.09 |
6 |
6964 |
卖出 |
| 09:36:32 |
8.1 |
1 |
6965 |
买入 |
| 09:36:35 |
8.1 |
1 |
6966 |
买入 |
| 09:36:38 |
8.09 |
3 |
6969 |
卖出 |
| 09:36:41 |
8.1 |
3 |
6972 |
买入 |
| 09:36:44 |
8.1 |
234 |
7206 |
买入 |
| 09:36:47 |
8.1 |
34 |
7240 |
卖出 |
| 09:36:50 |
8.1 |
86 |
7326 |
卖出 |
| 09:36:53 |
8.1 |
8 |
7334 |
卖出 |
| 09:36:56 |
8.1 |
17 |
7351 |
卖出 |
| 09:36:59 |
8.1 |
3 |
7354 |
卖出 |
| 09:37:02 |
8.11 |
83 |
7437 |
买入 |
| 09:37:05 |
8.12 |
7 |
7444 |
买入 |
| 09:37:08 |
8.1 |
1 |
7445 |
卖出 |
| 09:37:20 |
8.11 |
2 |
7447 |
买入 |
| 09:37:23 |
8.09 |
3 |
7450 |
卖出 |
| 09:37:26 |
8.09 |
6 |
7456 |
卖出 |
| 09:37:29 |
8.09 |
1 |
7457 |
卖出 |
| 09:37:32 |
8.09 |
9 |
7466 |
卖出 |
| 09:37:35 |
8.09 |
23 |
7489 |
卖出 |
| 09:37:38 |
8.09 |
34 |
7523 |
卖出 |
| 09:37:41 |
8.09 |
16 |
7539 |
卖出 |
| 09:37:44 |
8.08 |
9 |
7548 |
卖出 |
| 09:37:47 |
8.08 |
83 |
7631 |
卖出 |
| 09:37:50 |
8.07 |
215 |
7846 |
卖出 |
| 09:37:53 |
8.07 |
15 |
7861 |
卖出 |
| 09:37:56 |
8.07 |
201 |
8062 |
卖出 |
| 09:37:59 |
8.06 |
210 |
8272 |
卖出 |
| 09:38:05 |
8.07 |
53 |
8325 |
买入 |
| 09:38:08 |
8.06 |
39 |
8364 |
卖出 |
| 09:38:11 |
8.07 |
3 |
8367 |
买入 |
| 09:38:14 |
8.06 |
39 |
8406 |
卖出 |
| 09:38:17 |
8.06 |
47 |
8453 |
卖出 |
| 09:38:20 |
8.06 |
38 |
8491 |
卖出 |
| 09:38:23 |
8.06 |
15 |
8506 |
卖出 |
| 09:38:26 |
8.06 |
57 |
8563 |
卖出 |
| 09:38:29 |
8.05 |
52 |
8615 |
卖出 |
| 09:38:32 |
8.06 |
7 |
8622 |
买入 |
| 09:38:35 |
8.06 |
18 |
8640 |
买入 |
| 09:38:38 |
8.06 |
12 |
8652 |
买入 |
| 09:38:41 |
8.06 |
474 |
9126 |
买入 |
| 09:38:44 |
8.06 |
29 |
9155 |
卖出 |
| 09:38:47 |
8.08 |
96 |
9251 |
买入 |
| 09:38:50 |
8.07 |
26 |
9277 |
卖出 |
| 09:38:53 |
8.07 |
14 |
9291 |
卖出 |
| 09:38:56 |
8.07 |
29 |
9320 |
卖出 |
| 09:38:59 |
8.07 |
2 |
9322 |
卖出 |
| 09:39:05 |
8.07 |
1 |
9323 |
卖出 |
| 09:39:08 |
8.06 |
34 |
9357 |
卖出 |
| 09:39:11 |
8.06 |
66 |
9423 |
卖出 |
| 09:39:14 |
8.06 |
73 |
9496 |
卖出 |
| 09:39:17 |
8.06 |
25 |
9521 |
卖出 |
| 09:39:20 |
8.06 |
84 |
9605 |
买入 |
| 09:39:23 |
8.06 |
26 |
9631 |
买入 |
| 09:39:26 |
8.06 |
3 |
9634 |
买入 |
| 09:39:29 |
8.06 |
19 |
9653 |
买入 |
| 09:39:32 |
8.06 |
19 |
9672 |
卖出 |
| 09:39:35 |
8.07 |
1 |
9673 |
买入 |
| 09:39:38 |
8.06 |
14 |
9687 |
卖出 |
| 09:39:41 |
8.07 |
2 |
9689 |
买入 |
| 09:39:47 |
8.07 |
1 |
9690 |
买入 |
| 09:39:50 |
8.07 |
36 |
9726 |
买入 |
| 09:39:53 |
8.07 |
235 |
9961 |
买入 |
| 09:39:56 |
8.06 |
37 |
9998 |
卖出 |
| 09:39:59 |
8.06 |
27 |
10025 |
买入 |
| 09:40:02 |
8.06 |
51 |
10076 |
卖出 |
| 09:40:05 |
8.06 |
142 |
10218 |
卖出 |
| 09:40:08 |
8.06 |
80 |
10298 |
卖出 |
| 09:40:11 |
8.06 |
80 |
10378 |
卖出 |
| 09:40:17 |
8.07 |
11 |
10389 |
买入 |
| 09:40:20 |
8.06 |
29 |
10418 |
卖出 |
| 09:40:23 |
8.07 |
11 |
10429 |
买入 |
| 09:40:26 |
8.07 |
139 |
10568 |
买入 |
| 09:40:29 |
8.07 |
4 |
10572 |
买入 |
| 09:40:32 |
8.08 |
401 |
10973 |
买入 |
| 09:40:35 |
8.09 |
44 |
11017 |
买入 |
| 09:40:38 |
8.08 |
1 |
11018 |
卖出 |
| 09:40:41 |
8.09 |
3 |
11021 |
买入 |
| 09:40:44 |
8.09 |
15 |
11036 |
买入 |
| 09:40:47 |
8.09 |
6 |
11042 |
买入 |
| 09:40:50 |
8.08 |
54 |
11096 |
卖出 |
| 09:40:53 |
8.08 |
21 |
11117 |
卖出 |
| 09:40:56 |
8.08 |
8 |
11125 |
卖出 |
| 09:40:59 |
8.08 |
26 |
11151 |
卖出 |
| 09:41:05 |
8.09 |
20 |
11171 |
买入 |
| 09:41:08 |
8.07 |
120 |
11291 |
卖出 |
| 09:41:11 |
8.08 |
15 |
11306 |
买入 |
| 09:41:14 |
8.08 |
1 |
11307 |
卖出 |
| 09:41:17 |
8.08 |
61 |
11368 |
卖出 |
| 09:41:20 |
8.08 |
38 |
11406 |
卖出 |
| 09:41:23 |
8.08 |
7 |
11413 |
卖出 |
| 09:41:26 |
8.07 |
196 |
11609 |
卖出 |
| 09:41:29 |
8.07 |
37 |
11646 |
卖出 |
| 09:41:32 |
8.07 |
33 |
11679 |
卖出 |
| 09:41:35 |
8.07 |
74 |
11753 |
买入 |
| 09:41:38 |
8.07 |
102 |
11855 |
卖出 |
| 09:41:41 |
8.07 |
8 |
11863 |
卖出 |
| 09:41:44 |
8.07 |
31 |
11894 |
卖出 |
| 09:41:47 |
8.07 |
12 |
11906 |
卖出 |
| 09:41:50 |
8.06 |
7 |
11913 |
卖出 |
| 09:41:56 |
8.07 |
34 |
11947 |
买入 |
| 09:41:59 |
8.07 |
3 |
11950 |
买入 |
| 09:42:02 |
8.07 |
21 |
11971 |
买入 |
| 09:42:05 |
8.07 |
11 |
11982 |
买入 |
| 09:42:08 |
8.06 |
17 |
11999 |
卖出 |
| 09:42:11 |
8.06 |
17 |
12016 |
卖出 |
| 09:42:14 |
8.07 |
26 |
12042 |
买入 |
| 09:42:17 |
8.07 |
10 |
12052 |
卖出 |
| 09:42:20 |
8.07 |
13 |
12065 |
卖出 |
| 09:42:23 |
8.07 |
38 |
12103 |
卖出 |
| 09:42:26 |
8.07 |
31 |
12134 |
卖出 |
| 09:42:29 |
8.07 |
21 |
12155 |
卖出 |
| 09:42:32 |
8.06 |
24 |
12179 |
卖出 |
| 09:42:35 |
8.06 |
133 |
12312 |
卖出 |
| 09:42:38 |
8.06 |
57 |
12369 |
卖出 |
| 09:42:41 |
8.06 |
6 |
12375 |
卖出 |
| 09:42:47 |
8.07 |
1 |
12376 |
买入 |
| 09:42:56 |
8.07 |
2 |
12378 |
买入 |
| 09:43:02 |
8.07 |
1 |
12379 |
买入 |
| 09:43:05 |
8.06 |
43 |
12422 |
卖出 |
| 09:43:17 |
8.06 |
54 |
12476 |
卖出 |
| 09:43:20 |
8.06 |
18 |
12494 |
卖出 |
| 09:43:29 |
8.05 |
69 |
12563 |
卖出 |
| 09:43:32 |
8.05 |
55 |
12618 |
卖出 |
| 09:43:35 |
8.06 |
52 |
12670 |
买入 |
| 09:43:38 |
8.05 |
3 |
12673 |
卖出 |
| 09:43:41 |
8.03 |
2501 |
15174 |
卖出 |
| 09:43:44 |
8.02 |
163 |
15337 |
卖出 |
| 09:43:53 |
8.03 |
2 |
15339 |
卖出 |
| 09:43:59 |
8.05 |
1 |
15340 |
买入 |
| 09:44:05 |
8.04 |
2 |
15342 |
买入 |
| 09:44:08 |
8.05 |
2 |
15344 |
买入 |
| 09:44:11 |
8.04 |
6 |
15350 |
卖出 |
| 09:44:14 |
8.04 |
35 |
15385 |
卖出 |
| 09:44:17 |
8.04 |
320 |
15705 |
卖出 |
| 09:44:20 |
8.04 |
4 |
15709 |
卖出 |
| 09:44:23 |
8.04 |
50 |
15759 |
卖出 |
| 09:44:26 |
8.05 |
28 |
15787 |
卖出 |
| 09:44:29 |
8.05 |
6 |
15793 |
卖出 |
| 09:44:32 |
8.05 |
3 |
15796 |
卖出 |
| 09:44:41 |
8.04 |
14 |
15810 |
卖出 |
| 09:44:44 |
8.04 |
7 |
15817 |
买入 |
| 09:44:47 |
8.04 |
1 |
15818 |
卖出 |
| 09:44:50 |
8.04 |
12 |
15830 |
卖出 |
| 09:44:53 |
8.04 |
1 |
15831 |
卖出 |
| 09:44:59 |
8.04 |
9 |
15840 |
卖出 |
| 09:45:02 |
8.04 |
16 |
15856 |
卖出 |
| 09:45:05 |
8.04 |
8 |
15864 |
卖出 |
| 09:45:08 |
8.03 |
10 |
15874 |
卖出 |
| 09:45:14 |
8.04 |
33 |
15907 |
买入 |
| 09:45:17 |
8.04 |
4 |
15911 |
买入 |
| 09:45:23 |
8.03 |
106 |
16017 |
卖出 |
| 09:45:26 |
8 |
1397 |
17414 |
卖出 |
| 09:45:29 |
8.02 |
157 |
17571 |
买入 |
| 09:45:32 |
8.01 |
13 |
17584 |
卖出 |
| 09:45:38 |
8 |
547 |
18131 |
卖出 |
| 09:45:41 |
8.01 |
47 |
18178 |
买入 |
| 09:45:44 |
8.02 |
4 |
18182 |
买入 |
| 09:45:47 |
8.01 |
20 |
18202 |
买入 |
| 09:45:50 |
8.01 |
46 |
18248 |
买入 |
| 09:45:53 |
8.01 |
30 |
18278 |
买入 |
| 09:45:56 |
8.02 |
85 |
18363 |
买入 |
| 09:45:59 |
8.01 |
75 |
18438 |
卖出 |
| 09:46:02 |
8.02 |
42 |
18480 |
买入 |
| 09:46:05 |
8.01 |
20 |
18500 |
卖出 |
| 09:46:08 |
8.02 |
60 |
18560 |
买入 |