中国铝业[601600]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
6.28 |
102 |
102 |
集合竞价 |
| 09:15:07 |
6.27 |
466 |
466 |
集合竞价 |
| 09:15:13 |
6.26 |
1182 |
1182 |
集合竞价 |
| 09:16:10 |
6.27 |
1303 |
1303 |
集合竞价 |
| 09:16:46 |
6.26 |
1258 |
1258 |
集合竞价 |
| 09:16:52 |
6.27 |
1285 |
1285 |
集合竞价 |
| 09:17:01 |
6.26 |
1316 |
1316 |
集合竞价 |
| 09:17:19 |
6.27 |
1329 |
1329 |
集合竞价 |
| 09:17:46 |
6.26 |
1381 |
1381 |
集合竞价 |
| 09:18:31 |
6.27 |
2067 |
2067 |
集合竞价 |
| 09:18:34 |
6.26 |
2330 |
2330 |
集合竞价 |
| 09:23:04 |
6.25 |
5958 |
5958 |
集合竞价 |
| 09:23:52 |
6.24 |
7290 |
7290 |
集合竞价 |
| 09:23:55 |
6.23 |
7925 |
7925 |
集合竞价 |
| 09:24:19 |
6.22 |
8245 |
8245 |
集合竞价 |
| 09:24:31 |
6.21 |
9785 |
9785 |
集合竞价 |
| 09:24:34 |
6.2 |
12251 |
12251 |
集合竞价 |
| 09:25:03 |
6.2 |
17301 |
29552 |
卖出 |
| 09:30:01 |
6.2 |
2409 |
31961 |
卖出 |
| 09:30:04 |
6.2 |
3685 |
35646 |
卖出 |
| 09:30:07 |
6.2 |
5996 |
41642 |
买入 |
| 09:30:10 |
6.2 |
3397 |
45039 |
买入 |
| 09:30:13 |
6.19 |
4125 |
49164 |
卖出 |
| 09:30:16 |
6.19 |
1757 |
50921 |
卖出 |
| 09:30:19 |
6.19 |
2046 |
52967 |
买入 |
| 09:30:22 |
6.18 |
4132 |
57099 |
卖出 |
| 09:30:25 |
6.18 |
1244 |
58343 |
卖出 |
| 09:30:28 |
6.18 |
255 |
58598 |
卖出 |
| 09:30:31 |
6.19 |
3673 |
62271 |
买入 |
| 09:30:34 |
6.17 |
1521 |
63792 |
卖出 |
| 09:30:37 |
6.19 |
533 |
64325 |
买入 |
| 09:30:40 |
6.19 |
742 |
65067 |
买入 |
| 09:30:43 |
6.17 |
1172 |
66239 |
卖出 |
| 09:30:46 |
6.18 |
3448 |
69687 |
买入 |
| 09:30:49 |
6.18 |
1219 |
70906 |
卖出 |
| 09:30:52 |
6.18 |
779 |
71685 |
卖出 |
| 09:30:55 |
6.18 |
2120 |
73805 |
卖出 |
| 09:30:58 |
6.18 |
2018 |
75823 |
买入 |
| 09:31:01 |
6.18 |
853 |
76676 |
买入 |
| 09:31:04 |
6.19 |
1289 |
77965 |
买入 |
| 09:31:07 |
6.18 |
1323 |
79288 |
卖出 |
| 09:31:10 |
6.18 |
1438 |
80726 |
卖出 |
| 09:31:13 |
6.17 |
2287 |
83013 |
卖出 |
| 09:31:16 |
6.19 |
429 |
83442 |
买入 |
| 09:31:19 |
6.18 |
917 |
84359 |
卖出 |
| 09:31:22 |
6.18 |
1582 |
85941 |
卖出 |
| 09:31:25 |
6.2 |
494 |
86435 |
买入 |
| 09:31:28 |
6.19 |
586 |
87021 |
卖出 |
| 09:31:31 |
6.19 |
971 |
87992 |
买入 |
| 09:31:34 |
6.18 |
1032 |
89024 |
卖出 |
| 09:31:37 |
6.18 |
1186 |
90210 |
卖出 |
| 09:31:40 |
6.19 |
1102 |
91312 |
买入 |
| 09:31:43 |
6.2 |
1747 |
93059 |
买入 |
| 09:31:46 |
6.2 |
1356 |
94415 |
买入 |
| 09:31:49 |
6.19 |
501 |
94916 |
卖出 |
| 09:31:52 |
6.19 |
805 |
95721 |
买入 |
| 09:31:55 |
6.19 |
752 |
96473 |
卖出 |
| 09:31:58 |
6.19 |
846 |
97319 |
卖出 |
| 09:32:01 |
6.19 |
716 |
98035 |
卖出 |
| 09:32:04 |
6.19 |
1076 |
99111 |
卖出 |
| 09:32:07 |
6.19 |
321 |
99432 |
买入 |
| 09:32:10 |
6.18 |
4699 |
104131 |
卖出 |
| 09:32:13 |
6.18 |
938 |
105069 |
卖出 |
| 09:32:16 |
6.18 |
487 |
105556 |
买入 |
| 09:32:19 |
6.17 |
2292 |
107848 |
卖出 |
| 09:32:22 |
6.18 |
1173 |
109021 |
买入 |
| 09:32:25 |
6.18 |
432 |
109453 |
买入 |
| 09:32:28 |
6.17 |
1795 |
111248 |
卖出 |
| 09:32:31 |
6.17 |
547 |
111795 |
卖出 |
| 09:32:34 |
6.17 |
1112 |
112907 |
卖出 |
| 09:32:37 |
6.18 |
984 |
113891 |
买入 |
| 09:32:40 |
6.18 |
1148 |
115039 |
卖出 |
| 09:32:43 |
6.18 |
992 |
116031 |
卖出 |
| 09:32:46 |
6.18 |
521 |
116552 |
买入 |
| 09:32:49 |
6.18 |
903 |
117455 |
买入 |
| 09:32:52 |
6.17 |
833 |
118288 |
卖出 |
| 09:32:55 |
6.18 |
716 |
119004 |
买入 |
| 09:32:58 |
6.18 |
729 |
119733 |
买入 |
| 09:33:01 |
6.17 |
630 |
120363 |
卖出 |
| 09:33:04 |
6.18 |
439 |
120802 |
买入 |
| 09:33:07 |
6.18 |
1252 |
122054 |
买入 |
| 09:33:10 |
6.17 |
1846 |
123900 |
卖出 |
| 09:33:13 |
6.18 |
1272 |
125172 |
买入 |
| 09:33:16 |
6.17 |
433 |
125605 |
卖出 |
| 09:33:19 |
6.17 |
1813 |
127418 |
卖出 |
| 09:33:22 |
6.17 |
7753 |
135171 |
卖出 |
| 09:33:25 |
6.17 |
450 |
135621 |
买入 |
| 09:33:28 |
6.17 |
1964 |
137585 |
买入 |
| 09:33:31 |
6.16 |
1054 |
138639 |
卖出 |
| 09:33:34 |
6.17 |
2823 |
141462 |
买入 |
| 09:33:37 |
6.16 |
1453 |
142915 |
卖出 |
| 09:33:40 |
6.16 |
644 |
143559 |
卖出 |
| 09:33:43 |
6.17 |
2387 |
145946 |
买入 |
| 09:33:46 |
6.15 |
4818 |
150764 |
卖出 |
| 09:33:49 |
6.16 |
538 |
151302 |
买入 |
| 09:33:52 |
6.16 |
3025 |
154327 |
买入 |
| 09:33:55 |
6.15 |
1901 |
156228 |
卖出 |
| 09:33:58 |
6.15 |
1230 |
157458 |
卖出 |
| 09:34:01 |
6.15 |
2920 |
160378 |
卖出 |
| 09:34:04 |
6.15 |
2748 |
163126 |
卖出 |
| 09:34:07 |
6.15 |
4365 |
167491 |
卖出 |
| 09:34:10 |
6.15 |
2321 |
169812 |
买入 |
| 09:34:13 |
6.15 |
2973 |
172785 |
卖出 |
| 09:34:16 |
6.15 |
1630 |
174415 |
卖出 |
| 09:34:19 |
6.15 |
2140 |
176555 |
卖出 |
| 09:34:22 |
6.15 |
3721 |
180276 |
卖出 |
| 09:34:25 |
6.15 |
3147 |
183423 |
卖出 |
| 09:34:28 |
6.15 |
760 |
184183 |
买入 |
| 09:34:31 |
6.15 |
692 |
184875 |
买入 |
| 09:34:34 |
6.15 |
1266 |
186141 |
买入 |
| 09:34:37 |
6.15 |
2708 |
188849 |
卖出 |
| 09:34:40 |
6.15 |
1808 |
190657 |
买入 |
| 09:34:43 |
6.15 |
495 |
191152 |
买入 |
| 09:34:46 |
6.15 |
1270 |
192422 |
买入 |
| 09:34:49 |
6.14 |
4091 |
196513 |
卖出 |
| 09:34:52 |
6.15 |
353 |
196866 |
买入 |
| 09:34:55 |
6.15 |
1308 |
198174 |
买入 |
| 09:34:58 |
6.14 |
1162 |
199336 |
卖出 |
| 09:35:01 |
6.15 |
1230 |
200566 |
买入 |
| 09:35:04 |
6.15 |
950 |
201516 |
卖出 |
| 09:35:07 |
6.15 |
491 |
202007 |
卖出 |
| 09:35:10 |
6.16 |
2249 |
204256 |
买入 |
| 09:35:13 |
6.14 |
1485 |
205741 |
卖出 |
| 09:35:16 |
6.15 |
484 |
206225 |
卖出 |
| 09:35:19 |
6.15 |
641 |
206866 |
买入 |
| 09:35:22 |
6.14 |
1489 |
208355 |
卖出 |
| 09:35:25 |
6.15 |
1494 |
209849 |
买入 |
| 09:35:28 |
6.15 |
506 |
210355 |
买入 |
| 09:35:31 |
6.15 |
995 |
211350 |
买入 |
| 09:35:34 |
6.15 |
236 |
211586 |
卖出 |
| 09:35:37 |
6.16 |
331 |
211917 |
买入 |
| 09:35:40 |
6.16 |
834 |
212751 |
买入 |
| 09:35:43 |
6.16 |
262 |
213013 |
买入 |
| 09:35:46 |
6.16 |
523 |
213536 |
买入 |
| 09:35:49 |
6.16 |
294 |
213830 |
买入 |
| 09:35:52 |
6.16 |
930 |
214760 |
买入 |
| 09:35:55 |
6.16 |
383 |
215143 |
卖出 |
| 09:35:58 |
6.17 |
202 |
215345 |
买入 |
| 09:36:01 |
6.17 |
653 |
215998 |
买入 |
| 09:36:04 |
6.16 |
717 |
216715 |
卖出 |
| 09:36:07 |
6.16 |
363 |
217078 |
卖出 |
| 09:36:10 |
6.17 |
530 |
217608 |
买入 |
| 09:36:13 |
6.16 |
989 |
218597 |
卖出 |
| 09:36:16 |
6.16 |
653 |
219250 |
买入 |
| 09:36:19 |
6.16 |
546 |
219796 |
买入 |
| 09:36:22 |
6.16 |
518 |
220314 |
买入 |
| 09:36:25 |
6.16 |
537 |
220851 |
买入 |
| 09:36:28 |
6.16 |
313 |
221164 |
卖出 |
| 09:36:31 |
6.16 |
1543 |
222707 |
卖出 |
| 09:36:34 |
6.16 |
1050 |
223757 |
卖出 |
| 09:36:37 |
6.15 |
395 |
224152 |
卖出 |
| 09:36:40 |
6.16 |
258 |
224410 |
买入 |
| 09:36:43 |
6.16 |
1670 |
226080 |
买入 |
| 09:36:46 |
6.16 |
464 |
226544 |
买入 |
| 09:36:49 |
6.16 |
2218 |
228762 |
买入 |
| 09:36:52 |
6.16 |
512 |
229274 |
买入 |
| 09:36:55 |
6.16 |
799 |
230073 |
买入 |
| 09:36:58 |
6.15 |
1285 |
231358 |
卖出 |
| 09:37:01 |
6.15 |
3398 |
234756 |
卖出 |
| 09:37:04 |
6.15 |
1748 |
236504 |
卖出 |
| 09:37:07 |
6.15 |
568 |
237072 |
买入 |
| 09:37:10 |
6.15 |
874 |
237946 |
买入 |
| 09:37:13 |
6.15 |
948 |
238894 |
卖出 |
| 09:37:16 |
6.15 |
499 |
239393 |
卖出 |
| 09:37:19 |
6.14 |
1961 |
241354 |
卖出 |
| 09:37:22 |
6.14 |
768 |
242122 |
卖出 |
| 09:37:25 |
6.14 |
1858 |
243980 |
卖出 |
| 09:37:28 |
6.15 |
466 |
244446 |
买入 |
| 09:37:31 |
6.14 |
548 |
244994 |
卖出 |
| 09:37:34 |
6.14 |
756 |
245750 |
卖出 |
| 09:37:37 |
6.14 |
1614 |
247364 |
卖出 |
| 09:37:40 |
6.14 |
1318 |
248682 |
卖出 |
| 09:37:43 |
6.15 |
579 |
249261 |
买入 |
| 09:37:46 |
6.15 |
334 |
249595 |
买入 |
| 09:37:49 |
6.15 |
1108 |
250703 |
买入 |
| 09:37:52 |
6.14 |
538 |
251241 |
卖出 |
| 09:37:55 |
6.15 |
537 |
251778 |
买入 |
| 09:37:58 |
6.15 |
608 |
252386 |
买入 |
| 09:38:01 |
6.15 |
776 |
253162 |
买入 |
| 09:38:04 |
6.15 |
6514 |
259676 |
买入 |
| 09:38:07 |
6.13 |
4159 |
263835 |
卖出 |
| 09:38:10 |
6.14 |
1308 |
265143 |
买入 |
| 09:38:13 |
6.13 |
663 |
265806 |
卖出 |
| 09:38:16 |
6.13 |
531 |
266337 |
卖出 |
| 09:38:19 |
6.13 |
720 |
267057 |
卖出 |
| 09:38:22 |
6.13 |
912 |
267969 |
卖出 |
| 09:38:25 |
6.14 |
369 |
268338 |
买入 |
| 09:38:28 |
6.14 |
1230 |
269568 |
买入 |
| 09:38:31 |
6.13 |
778 |
270346 |
卖出 |
| 09:38:34 |
6.14 |
1419 |
271765 |
买入 |
| 09:38:37 |
6.13 |
426 |
272191 |
卖出 |
| 09:38:40 |
6.13 |
659 |
272850 |
卖出 |
| 09:38:43 |
6.13 |
1200 |
274050 |
卖出 |
| 09:38:46 |
6.13 |
563 |
274613 |
卖出 |
| 09:38:49 |
6.13 |
1141 |
275754 |
卖出 |
| 09:38:52 |
6.14 |
635 |
276389 |
买入 |
| 09:38:55 |
6.13 |
3848 |
280237 |
卖出 |
| 09:38:58 |
6.13 |
1345 |
281582 |
卖出 |
| 09:39:01 |
6.14 |
3575 |
285157 |
买入 |
| 09:39:04 |
6.13 |
512 |
285669 |
卖出 |
| 09:39:07 |
6.14 |
674 |
286343 |
买入 |
| 09:39:10 |
6.14 |
1142 |
287485 |
买入 |
| 09:39:13 |
6.14 |
919 |
288404 |
买入 |
| 09:39:16 |
6.14 |
1641 |
290045 |
买入 |
| 09:39:19 |
6.14 |
270 |
290315 |
卖出 |
| 09:39:22 |
6.14 |
651 |
290966 |
卖出 |
| 09:39:25 |
6.15 |
702 |
291668 |
买入 |
| 09:39:28 |
6.14 |
1725 |
293393 |
卖出 |
| 09:39:31 |
6.14 |
655 |
294048 |
买入 |
| 09:39:34 |
6.14 |
141 |
294189 |
买入 |
| 09:39:37 |
6.14 |
3594 |
297783 |
买入 |
| 09:39:40 |
6.13 |
1692 |
299475 |
卖出 |
| 09:39:43 |
6.14 |
697 |
300172 |
买入 |
| 09:39:46 |
6.14 |
4177 |
304349 |
买入 |
| 09:39:49 |
6.14 |
941 |
305290 |
买入 |
| 09:39:52 |
6.14 |
651 |
305941 |
买入 |
| 09:39:55 |
6.14 |
417 |
306358 |
卖出 |
| 09:39:58 |
6.14 |
699 |
307057 |
卖出 |
| 09:40:01 |
6.14 |
548 |
307605 |
买入 |
| 09:40:04 |
6.14 |
620 |
308225 |
买入 |
| 09:40:07 |
6.14 |
447 |
308672 |
买入 |
| 09:40:10 |
6.13 |
478 |
309150 |
卖出 |
| 09:40:13 |
6.13 |
5565 |
314715 |
卖出 |
| 09:40:16 |
6.12 |
2336 |
317051 |
卖出 |
| 09:40:19 |
6.12 |
2864 |
319915 |
卖出 |
| 09:40:22 |
6.13 |
6888 |
326803 |
买入 |
| 09:40:25 |
6.13 |
907 |
327710 |
卖出 |
| 09:40:28 |
6.13 |
851 |
328561 |
卖出 |
| 09:40:31 |
6.13 |
1413 |
329974 |
卖出 |
| 09:40:34 |
6.13 |
558 |
330532 |
卖出 |
| 09:40:37 |
6.13 |
1327 |
331859 |
卖出 |
| 09:40:40 |
6.13 |
2005 |
333864 |
卖出 |
| 09:40:43 |
6.13 |
325 |
334189 |
卖出 |
| 09:40:46 |
6.13 |
254 |
334443 |
卖出 |
| 09:40:49 |
6.13 |
272 |
334715 |
卖出 |
| 09:40:52 |
6.13 |
1481 |
336196 |
卖出 |
| 09:40:55 |
6.13 |
3331 |
339527 |
买入 |
| 09:40:58 |
6.14 |
1207 |
340734 |
买入 |
| 09:41:01 |
6.13 |
2442 |
343176 |
卖出 |
| 09:41:04 |
6.14 |
1906 |
345082 |
买入 |
| 09:41:07 |
6.15 |
2236 |
347318 |
买入 |
| 09:41:10 |
6.14 |
7915 |
355233 |
卖出 |
| 09:41:13 |
6.14 |
815 |
356048 |
卖出 |
| 09:41:16 |
6.14 |
3293 |
359341 |
买入 |
| 09:41:19 |
6.14 |
4845 |
364186 |
买入 |
| 09:41:22 |
6.14 |
668 |
364854 |
卖出 |
| 09:41:25 |
6.15 |
345 |
365199 |
买入 |
| 09:41:28 |
6.14 |
159 |
365358 |
卖出 |
| 09:41:31 |
6.15 |
411 |
365769 |
买入 |
| 09:41:34 |
6.14 |
386 |
366155 |
卖出 |
| 09:41:37 |
6.15 |
424 |
366579 |
买入 |
| 09:41:40 |
6.14 |
505 |
367084 |
卖出 |
| 09:41:43 |
6.14 |
900 |
367984 |
卖出 |
| 09:41:46 |
6.14 |
796 |
368780 |
卖出 |
| 09:41:49 |
6.15 |
1094 |
369874 |
买入 |
| 09:41:52 |
6.14 |
859 |
370733 |
卖出 |
| 09:41:55 |
6.15 |
74 |
370807 |
买入 |
| 09:41:58 |
6.15 |
601 |
371408 |
买入 |
| 09:42:01 |
6.14 |
824 |
372232 |
卖出 |
| 09:42:04 |
6.14 |
2843 |
375075 |
卖出 |
| 09:42:07 |
6.14 |
378 |
375453 |
买入 |
| 09:42:10 |
6.12 |
11000 |
386453 |
卖出 |
| 09:42:13 |
6.12 |
10363 |
396816 |
卖出 |
| 09:42:16 |
6.12 |
7548 |
404364 |
卖出 |
| 09:42:19 |
6.12 |
946 |
405310 |
卖出 |
| 09:42:22 |
6.12 |
462 |
405772 |
卖出 |
| 09:42:25 |
6.12 |
838 |
406610 |
卖出 |
| 09:42:28 |
6.11 |
1789 |
408399 |
卖出 |
| 09:42:31 |
6.11 |
713 |
409112 |
卖出 |
| 09:42:34 |
6.11 |
487 |
409599 |
卖出 |
| 09:42:37 |
6.11 |
3323 |
412922 |
卖出 |
| 09:42:40 |
6.11 |
2177 |
415099 |
卖出 |
| 09:42:43 |
6.11 |
6729 |
421828 |
卖出 |
| 09:42:46 |
6.11 |
5977 |
427805 |
卖出 |
| 09:42:49 |
6.11 |
820 |
428625 |
买入 |
| 09:42:52 |
6.1 |
351 |
428976 |
卖出 |
| 09:42:55 |
6.11 |
3191 |
432167 |
买入 |
| 09:42:58 |
6.11 |
2156 |
434323 |
买入 |
| 09:43:01 |
6.1 |
1491 |
435814 |
卖出 |
| 09:43:04 |
6.11 |
1526 |
437340 |
买入 |
| 09:43:07 |
6.1 |
630 |
437970 |
卖出 |
| 09:43:10 |
6.11 |
1176 |
439146 |
买入 |
| 09:43:13 |
6.1 |
941 |
440087 |
卖出 |
| 09:43:16 |
6.11 |
385 |
440472 |
买入 |
| 09:43:19 |
6.11 |
1396 |
441868 |
买入 |
| 09:43:22 |
6.1 |
2256 |
444124 |
卖出 |
| 09:43:25 |
6.11 |
693 |
444817 |
买入 |
| 09:43:28 |
6.1 |
2493 |
447310 |
卖出 |
| 09:43:31 |
6.1 |
1796 |
449106 |
卖出 |
| 09:43:34 |
6.1 |
498 |
449604 |
卖出 |
| 09:43:37 |
6.1 |
221 |
449825 |
卖出 |
| 09:43:40 |
6.1 |
367 |
450192 |
卖出 |
| 09:43:43 |
6.1 |
633 |
450825 |
卖出 |
| 09:43:46 |
6.1 |
1405 |
452230 |
卖出 |
| 09:43:49 |
6.11 |
3520 |
455750 |
买入 |
| 09:43:52 |
6.11 |
707 |
456457 |
卖出 |
| 09:43:55 |
6.11 |
296 |
456753 |
卖出 |
| 09:43:58 |
6.11 |
871 |
457624 |
卖出 |
| 09:44:01 |
6.11 |
746 |
458370 |
卖出 |
| 09:44:04 |
6.11 |
564 |
458934 |
买入 |