明泰铝业[601677]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
46.01 |
11 |
11 |
集合竞价 |
| 09:15:04 |
45.88 |
24 |
24 |
集合竞价 |
| 09:15:07 |
45.27 |
24 |
24 |
集合竞价 |
| 09:15:13 |
45.2 |
24 |
24 |
集合竞价 |
| 09:16:25 |
45.15 |
24 |
24 |
集合竞价 |
| 09:20:46 |
45 |
27 |
27 |
集合竞价 |
| 09:21:37 |
44.8 |
28 |
28 |
集合竞价 |
| 09:22:52 |
44.7 |
34 |
34 |
集合竞价 |
| 09:24:40 |
44.6 |
42 |
42 |
集合竞价 |
| 09:24:49 |
44.7 |
62 |
62 |
集合竞价 |
| 09:25:04 |
44.7 |
67 |
129 |
买入 |
| 09:30:02 |
44.29 |
10 |
139 |
卖出 |
| 09:30:05 |
44.25 |
5 |
144 |
卖出 |
| 09:30:08 |
44.3 |
6 |
150 |
买入 |
| 09:30:11 |
44.38 |
25 |
175 |
买入 |
| 09:30:14 |
44.5 |
53 |
228 |
买入 |
| 09:30:17 |
44.58 |
2 |
230 |
买入 |
| 09:30:20 |
44.5 |
19 |
249 |
卖出 |
| 09:30:22 |
44.5 |
40 |
289 |
卖出 |
| 09:30:26 |
44.5 |
33 |
322 |
卖出 |
| 09:30:29 |
44.41 |
8 |
330 |
卖出 |
| 09:30:32 |
44.41 |
16 |
346 |
卖出 |
| 09:30:35 |
44.42 |
7 |
353 |
买入 |
| 09:30:38 |
44.53 |
5 |
358 |
买入 |
| 09:30:41 |
44.5 |
4 |
362 |
卖出 |
| 09:30:44 |
44.66 |
8 |
370 |
买入 |
| 09:30:47 |
44.57 |
22 |
392 |
卖出 |
| 09:30:50 |
44.7 |
4 |
396 |
买入 |
| 09:30:53 |
44.65 |
5 |
401 |
买入 |
| 09:30:56 |
44.65 |
10 |
411 |
卖出 |
| 09:30:59 |
44.57 |
13 |
424 |
卖出 |
| 09:31:02 |
44.56 |
2 |
426 |
卖出 |
| 09:31:05 |
44.38 |
22 |
448 |
卖出 |
| 09:31:08 |
44.64 |
18 |
466 |
买入 |
| 09:31:11 |
44.56 |
5 |
471 |
卖出 |
| 09:31:14 |
44.55 |
25 |
496 |
卖出 |
| 09:31:17 |
44.55 |
13 |
509 |
买入 |
| 09:31:20 |
44.57 |
18 |
527 |
买入 |
| 09:31:23 |
44.69 |
22 |
549 |
买入 |
| 09:31:26 |
44.7 |
16 |
565 |
买入 |
| 09:31:29 |
44.96 |
14 |
579 |
买入 |
| 09:31:32 |
44.7 |
3 |
582 |
卖出 |
| 09:31:35 |
44.87 |
1 |
583 |
买入 |
| 09:31:38 |
44.72 |
4 |
587 |
卖出 |
| 09:31:41 |
44.86 |
16 |
603 |
买入 |
| 09:31:44 |
44.88 |
39 |
642 |
买入 |
| 09:31:47 |
44.88 |
36 |
678 |
卖出 |
| 09:31:50 |
44.88 |
5 |
683 |
买入 |
| 09:31:53 |
44.81 |
4 |
687 |
卖出 |
| 09:31:56 |
44.74 |
4 |
691 |
卖出 |
| 09:31:59 |
44.71 |
14 |
705 |
卖出 |
| 09:32:02 |
44.7 |
113 |
818 |
卖出 |
| 09:32:05 |
44.69 |
15 |
833 |
卖出 |
| 09:32:11 |
44.59 |
6 |
839 |
卖出 |
| 09:32:14 |
44.55 |
9 |
848 |
卖出 |
| 09:32:17 |
44.53 |
33 |
881 |
买入 |
| 09:32:20 |
44.61 |
6 |
887 |
买入 |
| 09:32:23 |
44.62 |
23 |
910 |
买入 |
| 09:32:26 |
44.69 |
10 |
920 |
买入 |
| 09:32:29 |
44.74 |
4 |
924 |
买入 |
| 09:32:32 |
44.71 |
11 |
935 |
卖出 |
| 09:32:35 |
44.69 |
11 |
946 |
卖出 |
| 09:32:38 |
44.72 |
21 |
967 |
买入 |
| 09:32:41 |
44.69 |
5 |
972 |
卖出 |
| 09:32:44 |
44.63 |
6 |
978 |
卖出 |
| 09:32:47 |
44.66 |
5 |
983 |
卖出 |
| 09:32:50 |
44.66 |
3 |
986 |
卖出 |
| 09:32:53 |
44.63 |
2 |
988 |
卖出 |
| 09:33:02 |
44.63 |
7 |
995 |
买入 |
| 09:33:05 |
44.63 |
10 |
1005 |
买入 |
| 09:33:08 |
44.55 |
12 |
1017 |
卖出 |
| 09:33:11 |
44.54 |
10 |
1027 |
卖出 |
| 09:33:14 |
44.53 |
18 |
1045 |
卖出 |
| 09:33:17 |
44.66 |
9 |
1054 |
买入 |
| 09:33:20 |
44.67 |
22 |
1076 |
买入 |
| 09:33:23 |
44.68 |
19 |
1095 |
买入 |
| 09:33:26 |
44.74 |
22 |
1117 |
买入 |
| 09:33:29 |
44.75 |
42 |
1159 |
买入 |
| 09:33:32 |
44.75 |
3 |
1162 |
买入 |
| 09:33:35 |
44.72 |
9 |
1171 |
卖出 |
| 09:33:38 |
44.75 |
16 |
1187 |
买入 |
| 09:33:41 |
44.7 |
1 |
1188 |
买入 |
| 09:33:44 |
44.65 |
4 |
1192 |
卖出 |
| 09:33:47 |
44.66 |
6 |
1198 |
买入 |
| 09:33:50 |
44.69 |
14 |
1212 |
买入 |
| 09:33:53 |
44.66 |
8 |
1220 |
卖出 |
| 09:33:56 |
44.66 |
22 |
1242 |
卖出 |
| 09:33:59 |
44.66 |
5 |
1247 |
卖出 |
| 09:34:02 |
44.67 |
1 |
1248 |
买入 |
| 09:34:05 |
44.56 |
1 |
1249 |
卖出 |
| 09:34:08 |
44.61 |
7 |
1256 |
买入 |
| 09:34:11 |
44.5 |
18 |
1274 |
卖出 |
| 09:34:14 |
44.44 |
8 |
1282 |
卖出 |
| 09:34:17 |
44.43 |
4 |
1286 |
卖出 |
| 09:34:20 |
44.48 |
27 |
1313 |
买入 |
| 09:34:29 |
44.42 |
1 |
1314 |
卖出 |
| 09:34:32 |
44.46 |
27 |
1341 |
买入 |
| 09:34:35 |
44.46 |
1 |
1342 |
买入 |
| 09:34:38 |
44.47 |
3 |
1345 |
买入 |
| 09:34:41 |
44.49 |
2 |
1347 |
买入 |
| 09:34:44 |
44.46 |
16 |
1363 |
卖出 |
| 09:34:47 |
44.46 |
7 |
1370 |
买入 |
| 09:34:50 |
44.5 |
47 |
1417 |
买入 |
| 09:34:53 |
44.47 |
2 |
1419 |
卖出 |
| 09:34:56 |
44.46 |
2 |
1421 |
卖出 |
| 09:34:59 |
44.48 |
3 |
1424 |
卖出 |
| 09:35:02 |
44.46 |
2 |
1426 |
卖出 |
| 09:35:05 |
44.46 |
41 |
1467 |
卖出 |
| 09:35:08 |
44.46 |
7 |
1474 |
买入 |
| 09:35:11 |
44.46 |
22 |
1496 |
买入 |
| 09:35:14 |
44.52 |
6 |
1502 |
买入 |
| 09:35:17 |
44.52 |
4 |
1506 |
买入 |
| 09:35:20 |
44.52 |
4 |
1510 |
卖出 |
| 09:35:23 |
44.52 |
16 |
1526 |
卖出 |
| 09:35:26 |
44.52 |
13 |
1539 |
卖出 |
| 09:35:29 |
44.52 |
1 |
1540 |
卖出 |
| 09:35:32 |
44.52 |
1 |
1541 |
卖出 |
| 09:35:35 |
44.52 |
2 |
1543 |
卖出 |
| 09:35:38 |
44.57 |
10 |
1553 |
买入 |
| 09:35:41 |
44.52 |
1 |
1554 |
卖出 |
| 09:35:59 |
44.58 |
5 |
1559 |
买入 |
| 09:36:02 |
44.55 |
1 |
1560 |
卖出 |
| 09:36:05 |
44.58 |
8 |
1568 |
买入 |
| 09:36:11 |
44.47 |
16 |
1584 |
卖出 |
| 09:36:14 |
44.48 |
23 |
1607 |
买入 |
| 09:36:17 |
44.47 |
21 |
1628 |
卖出 |
| 09:36:20 |
44.44 |
9 |
1637 |
卖出 |
| 09:36:23 |
44.44 |
4 |
1641 |
卖出 |
| 09:36:26 |
44.44 |
3 |
1644 |
买入 |
| 09:36:29 |
44.44 |
9 |
1653 |
卖出 |
| 09:36:32 |
44.47 |
1 |
1654 |
买入 |
| 09:36:35 |
44.48 |
4 |
1658 |
买入 |
| 09:36:38 |
44.57 |
24 |
1682 |
买入 |
| 09:36:41 |
44.48 |
1 |
1683 |
买入 |
| 09:36:44 |
44.52 |
4 |
1687 |
卖出 |
| 09:36:47 |
44.57 |
3 |
1690 |
买入 |
| 09:36:50 |
44.57 |
17 |
1707 |
买入 |
| 09:36:56 |
44.66 |
20 |
1727 |
买入 |
| 09:37:02 |
44.53 |
8 |
1735 |
卖出 |
| 09:37:05 |
44.54 |
1 |
1736 |
买入 |
| 09:37:08 |
44.61 |
3 |
1739 |
买入 |
| 09:37:11 |
44.55 |
6 |
1745 |
卖出 |
| 09:37:14 |
44.55 |
11 |
1756 |
卖出 |
| 09:37:17 |
44.54 |
2 |
1758 |
卖出 |
| 09:37:20 |
44.52 |
21 |
1779 |
卖出 |
| 09:37:26 |
44.49 |
1 |
1780 |
卖出 |
| 09:37:29 |
44.5 |
1 |
1781 |
卖出 |
| 09:37:32 |
44.49 |
6 |
1787 |
卖出 |
| 09:37:35 |
44.5 |
2 |
1789 |
买入 |
| 09:37:38 |
44.5 |
6 |
1795 |
买入 |
| 09:37:41 |
44.5 |
3 |
1798 |
卖出 |
| 09:37:47 |
44.49 |
5 |
1803 |
卖出 |
| 09:37:56 |
44.49 |
10 |
1813 |
买入 |
| 09:38:02 |
44.49 |
1 |
1814 |
买入 |
| 09:38:05 |
44.44 |
5 |
1819 |
卖出 |
| 09:38:08 |
44.43 |
2 |
1821 |
卖出 |
| 09:38:11 |
44.4 |
2 |
1823 |
卖出 |
| 09:38:14 |
44.36 |
7 |
1830 |
卖出 |
| 09:38:29 |
44.36 |
15 |
1845 |
卖出 |
| 09:38:35 |
44.36 |
5 |
1850 |
卖出 |
| 09:38:41 |
44.42 |
19 |
1869 |
买入 |
| 09:38:44 |
44.34 |
13 |
1882 |
卖出 |
| 09:38:47 |
44.34 |
7 |
1889 |
买入 |
| 09:38:50 |
44.34 |
12 |
1901 |
买入 |
| 09:38:53 |
44.34 |
35 |
1936 |
卖出 |
| 09:38:56 |
44.34 |
1 |
1937 |
卖出 |
| 09:39:05 |
44.4 |
22 |
1959 |
买入 |
| 09:39:11 |
44.4 |
12 |
1971 |
买入 |
| 09:39:14 |
44.41 |
5 |
1976 |
买入 |
| 09:39:17 |
44.42 |
7 |
1983 |
买入 |
| 09:39:20 |
44.35 |
12 |
1995 |
卖出 |
| 09:39:23 |
44.35 |
41 |
2036 |
卖出 |
| 09:39:26 |
44.35 |
8 |
2044 |
卖出 |
| 09:39:29 |
44.32 |
7 |
2051 |
卖出 |
| 09:39:44 |
44.34 |
3 |
2054 |
买入 |
| 09:39:53 |
44.34 |
7 |
2061 |
买入 |
| 09:39:59 |
44.32 |
1 |
2062 |
买入 |
| 09:40:02 |
44.41 |
29 |
2091 |
买入 |
| 09:40:05 |
44.36 |
4 |
2095 |
卖出 |
| 09:40:08 |
44.41 |
3 |
2098 |
买入 |
| 09:40:11 |
44.41 |
4 |
2102 |
买入 |
| 09:40:14 |
44.35 |
29 |
2131 |
卖出 |
| 09:40:17 |
44.36 |
29 |
2160 |
买入 |
| 09:40:20 |
44.34 |
2 |
2162 |
卖出 |
| 09:40:23 |
44.35 |
3 |
2165 |
买入 |
| 09:40:26 |
44.34 |
1 |
2166 |
卖出 |
| 09:40:29 |
44.36 |
20 |
2186 |
买入 |
| 09:40:35 |
44.34 |
3 |
2189 |
卖出 |
| 09:40:38 |
44.32 |
1 |
2190 |
卖出 |
| 09:40:41 |
44.32 |
2 |
2192 |
卖出 |
| 09:40:44 |
44.34 |
50 |
2242 |
买入 |
| 09:40:47 |
44.3 |
7 |
2249 |
卖出 |
| 09:40:50 |
44.25 |
15 |
2264 |
卖出 |
| 09:40:53 |
44.29 |
4 |
2268 |
买入 |
| 09:40:56 |
44.25 |
3 |
2271 |
卖出 |
| 09:41:02 |
44.28 |
38 |
2309 |
买入 |
| 09:41:05 |
44.28 |
130 |
2439 |
买入 |
| 09:41:08 |
44.31 |
58 |
2497 |
买入 |
| 09:41:11 |
44.3 |
52 |
2549 |
卖出 |
| 09:41:14 |
44.3 |
3 |
2552 |
卖出 |
| 09:41:17 |
44.27 |
6 |
2558 |
卖出 |
| 09:41:20 |
44.26 |
1 |
2559 |
卖出 |
| 09:41:23 |
44.24 |
12 |
2571 |
卖出 |
| 09:41:26 |
44.25 |
20 |
2591 |
买入 |
| 09:41:29 |
44.25 |
14 |
2605 |
卖出 |
| 09:41:32 |
44.24 |
2 |
2607 |
买入 |
| 09:41:35 |
44.25 |
18 |
2625 |
买入 |
| 09:41:38 |
44.26 |
20 |
2645 |
买入 |
| 09:41:41 |
44.3 |
15 |
2660 |
买入 |
| 09:41:44 |
44.29 |
2 |
2662 |
买入 |
| 09:41:50 |
44.29 |
5 |
2667 |
买入 |
| 09:41:53 |
44.27 |
2 |
2669 |
卖出 |
| 09:41:56 |
44.29 |
4 |
2673 |
买入 |
| 09:41:59 |
44.29 |
3 |
2676 |
卖出 |
| 09:42:02 |
44.29 |
9 |
2685 |
买入 |
| 09:42:05 |
44.31 |
101 |
2786 |
买入 |
| 09:42:08 |
44.3 |
52 |
2838 |
卖出 |
| 09:42:11 |
44.31 |
30 |
2868 |
买入 |
| 09:42:14 |
44.32 |
47 |
2915 |
买入 |
| 09:42:17 |
44.34 |
34 |
2949 |
买入 |
| 09:42:20 |
44.3 |
19 |
2968 |
卖出 |
| 09:42:23 |
44.3 |
15 |
2983 |
卖出 |
| 09:42:26 |
44.3 |
1 |
2984 |
卖出 |
| 09:42:29 |
44.3 |
180 |
3164 |
卖出 |
| 09:42:32 |
44.29 |
63 |
3227 |
卖出 |
| 09:42:35 |
44.37 |
54 |
3281 |
买入 |
| 09:42:41 |
44.28 |
20 |
3301 |
卖出 |
| 09:42:44 |
44.28 |
8 |
3309 |
卖出 |
| 09:42:47 |
44.28 |
4 |
3313 |
卖出 |
| 09:42:50 |
44.3 |
3 |
3316 |
买入 |
| 09:42:53 |
44.3 |
1 |
3317 |
买入 |
| 09:42:56 |
44.29 |
4 |
3321 |
卖出 |
| 09:42:59 |
44.32 |
12 |
3333 |
买入 |
| 09:43:02 |
44.29 |
2 |
3335 |
卖出 |
| 09:43:05 |
44.3 |
11 |
3346 |
买入 |
| 09:43:08 |
44.3 |
17 |
3363 |
卖出 |
| 09:43:11 |
44.3 |
8 |
3371 |
买入 |
| 09:43:23 |
44.3 |
5 |
3376 |
卖出 |
| 09:43:26 |
44.32 |
8 |
3384 |
买入 |
| 09:43:29 |
44.3 |
2 |
3386 |
卖出 |
| 09:43:32 |
44.32 |
2 |
3388 |
买入 |
| 09:43:35 |
44.3 |
1 |
3389 |
卖出 |
| 09:43:38 |
44.3 |
1 |
3390 |
卖出 |
| 09:43:44 |
44.34 |
11 |
3401 |
买入 |
| 09:43:47 |
44.3 |
1 |
3402 |
卖出 |
| 09:43:50 |
44.34 |
5 |
3407 |
买入 |
| 09:43:56 |
44.35 |
55 |
3462 |
买入 |
| 09:43:59 |
44.29 |
3 |
3465 |
卖出 |
| 09:44:11 |
44.3 |
12 |
3477 |
卖出 |
| 09:44:14 |
44.3 |
1 |
3478 |
卖出 |
| 09:44:17 |
44.36 |
1 |
3479 |
买入 |
| 09:44:23 |
44.37 |
14 |
3493 |
买入 |
| 09:44:26 |
44.37 |
4 |
3497 |
买入 |
| 09:44:29 |
44.4 |
11 |
3508 |
买入 |
| 09:44:32 |
44.41 |
8 |
3516 |
买入 |
| 09:44:35 |
44.4 |
5 |
3521 |
卖出 |
| 09:44:44 |
44.4 |
2 |
3523 |
卖出 |
| 09:44:53 |
44.38 |
4 |
3527 |
卖出 |
| 09:45:02 |
44.35 |
11 |
3538 |
卖出 |
| 09:45:05 |
44.34 |
31 |
3569 |
卖出 |
| 09:45:08 |
44.36 |
12 |
3581 |
买入 |
| 09:45:11 |
44.34 |
1 |
3582 |
卖出 |
| 09:45:20 |
44.34 |
1 |
3583 |
卖出 |
| 09:45:23 |
44.33 |
1 |
3584 |
买入 |
| 09:45:26 |
44.31 |
1 |
3585 |
卖出 |
| 09:45:29 |
44.31 |
6 |
3591 |
卖出 |
| 09:45:32 |
44.34 |
11 |
3602 |
买入 |
| 09:45:35 |
44.35 |
32 |
3634 |
买入 |
| 09:45:41 |
44.34 |
1 |
3635 |
卖出 |
| 09:45:44 |
44.37 |
127 |
3762 |
买入 |
| 09:45:47 |
44.38 |
9 |
3771 |
买入 |
| 09:45:50 |
44.4 |
4 |
3775 |
买入 |
| 09:45:53 |
44.41 |
2 |
3777 |
买入 |
| 09:45:56 |
44.42 |
1 |
3778 |
买入 |
| 09:45:59 |
44.48 |
32 |
3810 |
买入 |
| 09:46:11 |
44.42 |
14 |
3824 |
卖出 |
| 09:46:14 |
44.48 |
5 |
3829 |
买入 |
| 09:46:17 |
44.48 |
2 |
3831 |
卖出 |
| 09:46:20 |
44.48 |
1 |
3832 |
卖出 |
| 09:46:23 |
44.55 |
10 |
3842 |
买入 |
| 09:46:26 |
44.47 |
1 |
3843 |
买入 |
| 09:46:29 |
44.47 |
1 |
3844 |
卖出 |
| 09:46:32 |
44.47 |
6 |
3850 |
卖出 |
| 09:46:35 |
44.47 |
60 |
3910 |
卖出 |
| 09:46:38 |
44.53 |
25 |
3935 |
买入 |
| 09:46:41 |
44.53 |
8 |
3943 |
买入 |
| 09:46:44 |
44.55 |
17 |
3960 |
买入 |
| 09:46:47 |
44.56 |
4 |
3964 |
买入 |
| 09:46:50 |
44.54 |
6 |
3970 |
卖出 |
| 09:46:53 |
44.73 |
28 |
3998 |
买入 |
| 09:46:59 |
44.65 |
1 |
3999 |
卖出 |
| 09:47:02 |
44.65 |
8 |
4007 |
卖出 |
| 09:47:05 |
44.65 |
2 |
4009 |
卖出 |
| 09:47:14 |
44.65 |
2 |
4011 |
买入 |
| 09:47:17 |
44.69 |
3 |
4014 |
买入 |
| 09:47:20 |
44.69 |
3 |
4017 |
买入 |
| 09:47:26 |
44.7 |
7 |
4024 |
买入 |
| 09:47:29 |
44.71 |
10 |
4034 |
买入 |
| 09:47:32 |
44.71 |
1 |
4035 |
卖出 |
| 09:47:38 |
44.71 |
3 |
4038 |
卖出 |