华峰铝业[601702]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
11.45 |
2 |
2 |
集合竞价 |
| 09:15:10 |
11.46 |
14 |
14 |
集合竞价 |
| 09:15:13 |
11.3 |
189 |
189 |
集合竞价 |
| 09:15:45 |
11.29 |
266 |
266 |
集合竞价 |
| 09:16:09 |
11.2 |
384 |
384 |
集合竞价 |
| 09:16:33 |
11.29 |
271 |
271 |
集合竞价 |
| 09:16:42 |
11.3 |
141 |
141 |
集合竞价 |
| 09:16:51 |
11.45 |
12 |
12 |
集合竞价 |
| 09:17:03 |
11.57 |
55 |
55 |
集合竞价 |
| 09:17:09 |
11.45 |
12 |
12 |
集合竞价 |
| 09:17:30 |
11.6 |
76 |
76 |
集合竞价 |
| 09:19:06 |
11.45 |
12 |
12 |
集合竞价 |
| 09:19:57 |
11.4 |
32 |
32 |
集合竞价 |
| 09:20:06 |
11.41 |
32 |
32 |
集合竞价 |
| 09:25:06 |
11.41 |
242 |
274 |
卖出 |
| 09:30:01 |
11.45 |
8 |
282 |
买入 |
| 09:30:04 |
11.45 |
17 |
299 |
卖出 |
| 09:30:07 |
11.45 |
55 |
354 |
卖出 |
| 09:30:10 |
11.45 |
79 |
433 |
卖出 |
| 09:30:13 |
11.48 |
49 |
482 |
买入 |
| 09:30:16 |
11.45 |
42 |
524 |
卖出 |
| 09:30:19 |
11.45 |
10 |
534 |
卖出 |
| 09:30:22 |
11.43 |
9 |
543 |
卖出 |
| 09:30:25 |
11.44 |
2 |
545 |
买入 |
| 09:30:28 |
11.44 |
7 |
552 |
卖出 |
| 09:30:31 |
11.45 |
39 |
591 |
买入 |
| 09:30:34 |
11.45 |
8 |
599 |
卖出 |
| 09:30:37 |
11.47 |
9 |
608 |
买入 |
| 09:30:40 |
11.47 |
10 |
618 |
买入 |
| 09:30:43 |
11.45 |
12 |
630 |
卖出 |
| 09:30:49 |
11.45 |
33 |
663 |
买入 |
| 09:30:52 |
11.44 |
31 |
694 |
卖出 |
| 09:30:55 |
11.44 |
22 |
716 |
买入 |
| 09:30:58 |
11.43 |
33 |
749 |
卖出 |
| 09:31:01 |
11.45 |
5 |
754 |
买入 |
| 09:31:04 |
11.43 |
17 |
771 |
卖出 |
| 09:31:07 |
11.43 |
17 |
788 |
卖出 |
| 09:31:10 |
11.43 |
90 |
878 |
卖出 |
| 09:31:13 |
11.43 |
13 |
891 |
买入 |
| 09:31:16 |
11.43 |
19 |
910 |
卖出 |
| 09:31:19 |
11.42 |
13 |
923 |
卖出 |
| 09:31:25 |
11.44 |
4 |
927 |
卖出 |
| 09:31:34 |
11.44 |
5 |
932 |
卖出 |
| 09:31:37 |
11.44 |
12 |
944 |
买入 |
| 09:31:40 |
11.44 |
40 |
984 |
买入 |
| 09:31:43 |
11.44 |
3 |
987 |
买入 |
| 09:31:46 |
11.43 |
31 |
1018 |
卖出 |
| 09:31:49 |
11.43 |
43 |
1061 |
买入 |
| 09:31:55 |
11.43 |
59 |
1120 |
买入 |
| 09:31:58 |
11.41 |
58 |
1178 |
卖出 |
| 09:32:01 |
11.42 |
46 |
1224 |
买入 |
| 09:32:04 |
11.42 |
27 |
1251 |
买入 |
| 09:32:07 |
11.42 |
3 |
1254 |
买入 |
| 09:32:10 |
11.42 |
9 |
1263 |
买入 |
| 09:32:13 |
11.42 |
17 |
1280 |
卖出 |
| 09:32:16 |
11.42 |
39 |
1319 |
卖出 |
| 09:32:19 |
11.42 |
10 |
1329 |
买入 |
| 09:32:22 |
11.42 |
91 |
1420 |
买入 |
| 09:32:25 |
11.42 |
12 |
1432 |
买入 |
| 09:32:28 |
11.41 |
14 |
1446 |
卖出 |
| 09:32:37 |
11.41 |
23 |
1469 |
卖出 |
| 09:32:40 |
11.42 |
11 |
1480 |
买入 |
| 09:32:43 |
11.42 |
6 |
1486 |
买入 |
| 09:32:46 |
11.42 |
7 |
1493 |
买入 |
| 09:32:49 |
11.42 |
47 |
1540 |
买入 |
| 09:32:52 |
11.42 |
62 |
1602 |
买入 |
| 09:32:55 |
11.42 |
218 |
1820 |
卖出 |
| 09:32:58 |
11.43 |
76 |
1896 |
买入 |
| 09:33:01 |
11.41 |
50 |
1946 |
卖出 |
| 09:33:04 |
11.42 |
8 |
1954 |
卖出 |
| 09:33:07 |
11.43 |
1 |
1955 |
买入 |
| 09:33:10 |
11.43 |
2 |
1957 |
买入 |
| 09:33:13 |
11.43 |
52 |
2009 |
买入 |
| 09:33:16 |
11.43 |
16 |
2025 |
卖出 |
| 09:33:19 |
11.43 |
11 |
2036 |
买入 |
| 09:33:22 |
11.43 |
2 |
2038 |
卖出 |
| 09:33:25 |
11.44 |
5 |
2043 |
买入 |
| 09:33:28 |
11.44 |
3 |
2046 |
买入 |
| 09:33:31 |
11.44 |
27 |
2073 |
买入 |
| 09:33:34 |
11.44 |
20 |
2093 |
买入 |
| 09:33:37 |
11.43 |
1 |
2094 |
卖出 |
| 09:33:40 |
11.44 |
24 |
2118 |
买入 |
| 09:33:43 |
11.44 |
58 |
2176 |
买入 |
| 09:33:46 |
11.44 |
13 |
2189 |
买入 |
| 09:33:49 |
11.44 |
13 |
2202 |
买入 |
| 09:33:52 |
11.43 |
11 |
2213 |
卖出 |
| 09:33:55 |
11.45 |
12 |
2225 |
买入 |
| 09:33:58 |
11.45 |
39 |
2264 |
买入 |
| 09:34:01 |
11.46 |
24 |
2288 |
买入 |
| 09:34:04 |
11.46 |
39 |
2327 |
买入 |
| 09:34:07 |
11.48 |
8 |
2335 |
买入 |
| 09:34:10 |
11.45 |
126 |
2461 |
卖出 |
| 09:34:13 |
11.45 |
35 |
2496 |
卖出 |
| 09:34:16 |
11.47 |
178 |
2674 |
买入 |
| 09:34:19 |
11.46 |
138 |
2812 |
卖出 |
| 09:34:22 |
11.44 |
54 |
2866 |
卖出 |
| 09:34:25 |
11.44 |
2 |
2868 |
卖出 |
| 09:34:28 |
11.46 |
79 |
2947 |
买入 |
| 09:34:31 |
11.46 |
1 |
2948 |
买入 |
| 09:34:34 |
11.45 |
80 |
3028 |
卖出 |
| 09:34:37 |
11.44 |
1 |
3029 |
卖出 |
| 09:34:40 |
11.45 |
90 |
3119 |
买入 |
| 09:34:43 |
11.44 |
16 |
3135 |
卖出 |
| 09:34:46 |
11.44 |
18 |
3153 |
卖出 |
| 09:34:49 |
11.44 |
11 |
3164 |
买入 |
| 09:34:52 |
11.45 |
32 |
3196 |
买入 |
| 09:34:58 |
11.45 |
50 |
3246 |
买入 |
| 09:35:04 |
11.46 |
30 |
3276 |
买入 |
| 09:35:07 |
11.45 |
21 |
3297 |
卖出 |
| 09:35:10 |
11.45 |
11 |
3308 |
卖出 |
| 09:35:13 |
11.45 |
201 |
3509 |
卖出 |
| 09:35:22 |
11.45 |
5 |
3514 |
卖出 |
| 09:35:25 |
11.45 |
2 |
3516 |
卖出 |
| 09:35:28 |
11.46 |
4 |
3520 |
买入 |
| 09:35:31 |
11.45 |
1 |
3521 |
卖出 |
| 09:35:34 |
11.46 |
9 |
3530 |
买入 |
| 09:35:37 |
11.46 |
12 |
3542 |
买入 |
| 09:35:40 |
11.46 |
27 |
3569 |
买入 |
| 09:35:43 |
11.47 |
10 |
3579 |
买入 |
| 09:35:46 |
11.46 |
24 |
3603 |
卖出 |
| 09:35:49 |
11.47 |
2 |
3605 |
买入 |
| 09:35:52 |
11.46 |
140 |
3745 |
卖出 |
| 09:35:55 |
11.47 |
19 |
3764 |
买入 |
| 09:35:58 |
11.47 |
17 |
3781 |
买入 |
| 09:36:01 |
11.48 |
37 |
3818 |
买入 |
| 09:36:04 |
11.47 |
1 |
3819 |
卖出 |
| 09:36:07 |
11.48 |
10 |
3829 |
买入 |
| 09:36:10 |
11.48 |
10 |
3839 |
卖出 |
| 09:36:13 |
11.49 |
13 |
3852 |
买入 |
| 09:36:16 |
11.49 |
3 |
3855 |
买入 |
| 09:36:19 |
11.49 |
13 |
3868 |
卖出 |
| 09:36:28 |
11.49 |
6 |
3874 |
买入 |
| 09:36:31 |
11.48 |
45 |
3919 |
卖出 |
| 09:36:37 |
11.5 |
8 |
3927 |
买入 |
| 09:36:40 |
11.51 |
19 |
3946 |
买入 |
| 09:36:43 |
11.51 |
24 |
3970 |
买入 |
| 09:36:46 |
11.51 |
5 |
3975 |
买入 |
| 09:36:49 |
11.51 |
16 |
3991 |
买入 |
| 09:36:52 |
11.52 |
50 |
4041 |
买入 |
| 09:36:55 |
11.5 |
188 |
4229 |
卖出 |
| 09:36:58 |
11.5 |
5 |
4234 |
买入 |
| 09:37:01 |
11.5 |
10 |
4244 |
买入 |
| 09:37:04 |
11.48 |
109 |
4353 |
卖出 |
| 09:37:07 |
11.48 |
109 |
4462 |
卖出 |
| 09:37:10 |
11.48 |
114 |
4576 |
卖出 |
| 09:37:13 |
11.48 |
9 |
4585 |
买入 |
| 09:37:16 |
11.48 |
48 |
4633 |
买入 |
| 09:37:19 |
11.48 |
1 |
4634 |
买入 |
| 09:37:22 |
11.47 |
1 |
4635 |
卖出 |
| 09:37:25 |
11.47 |
265 |
4900 |
卖出 |
| 09:37:31 |
11.47 |
18 |
4918 |
买入 |
| 09:37:34 |
11.46 |
1 |
4919 |
卖出 |
| 09:37:37 |
11.47 |
3 |
4922 |
买入 |
| 09:37:40 |
11.46 |
20 |
4942 |
卖出 |
| 09:37:43 |
11.46 |
4 |
4946 |
卖出 |
| 09:37:49 |
11.47 |
4 |
4950 |
买入 |
| 09:37:52 |
11.45 |
143 |
5093 |
卖出 |
| 09:37:58 |
11.45 |
13 |
5106 |
卖出 |
| 09:38:01 |
11.44 |
89 |
5195 |
卖出 |
| 09:38:04 |
11.44 |
61 |
5256 |
卖出 |
| 09:38:07 |
11.44 |
7 |
5263 |
卖出 |
| 09:38:10 |
11.44 |
182 |
5445 |
卖出 |
| 09:38:13 |
11.43 |
70 |
5515 |
卖出 |
| 09:38:16 |
11.43 |
67 |
5582 |
卖出 |
| 09:38:19 |
11.43 |
7 |
5589 |
买入 |
| 09:38:22 |
11.43 |
161 |
5750 |
买入 |
| 09:38:25 |
11.42 |
46 |
5796 |
卖出 |
| 09:38:28 |
11.42 |
11 |
5807 |
卖出 |
| 09:38:31 |
11.41 |
451 |
6258 |
卖出 |
| 09:38:34 |
11.41 |
30 |
6288 |
卖出 |
| 09:38:37 |
11.41 |
5 |
6293 |
卖出 |
| 09:38:40 |
11.42 |
70 |
6363 |
买入 |
| 09:38:43 |
11.42 |
131 |
6494 |
卖出 |
| 09:38:46 |
11.42 |
30 |
6524 |
卖出 |
| 09:38:55 |
11.42 |
14 |
6538 |
卖出 |
| 09:38:58 |
11.43 |
13 |
6551 |
买入 |
| 09:39:01 |
11.43 |
22 |
6573 |
买入 |
| 09:39:04 |
11.42 |
156 |
6729 |
卖出 |
| 09:39:07 |
11.43 |
6 |
6735 |
买入 |
| 09:39:10 |
11.43 |
11 |
6746 |
买入 |
| 09:39:13 |
11.42 |
9 |
6755 |
卖出 |
| 09:39:16 |
11.42 |
4 |
6759 |
卖出 |
| 09:39:19 |
11.42 |
7 |
6766 |
卖出 |
| 09:39:22 |
11.43 |
78 |
6844 |
买入 |
| 09:39:25 |
11.43 |
13 |
6857 |
买入 |
| 09:39:31 |
11.43 |
65 |
6922 |
买入 |
| 09:39:34 |
11.44 |
55 |
6977 |
买入 |
| 09:39:40 |
11.44 |
9 |
6986 |
卖出 |
| 09:39:43 |
11.44 |
12 |
6998 |
卖出 |
| 09:39:52 |
11.47 |
4 |
7002 |
买入 |
| 09:39:58 |
11.46 |
1 |
7003 |
买入 |
| 09:40:01 |
11.46 |
2 |
7005 |
买入 |
| 09:40:04 |
11.46 |
8 |
7013 |
卖出 |
| 09:40:07 |
11.46 |
79 |
7092 |
买入 |
| 09:40:10 |
11.45 |
11 |
7103 |
卖出 |
| 09:40:13 |
11.43 |
28 |
7131 |
卖出 |
| 09:40:16 |
11.44 |
58 |
7189 |
买入 |
| 09:40:19 |
11.45 |
53 |
7242 |
买入 |
| 09:40:22 |
11.45 |
8 |
7250 |
买入 |
| 09:40:37 |
11.44 |
10 |
7260 |
卖出 |
| 09:40:40 |
11.43 |
27 |
7287 |
卖出 |
| 09:40:43 |
11.43 |
46 |
7333 |
卖出 |
| 09:40:46 |
11.45 |
46 |
7379 |
买入 |
| 09:40:49 |
11.45 |
6 |
7385 |
买入 |
| 09:40:52 |
11.43 |
1 |
7386 |
卖出 |
| 09:40:55 |
11.44 |
27 |
7413 |
买入 |
| 09:40:58 |
11.44 |
1 |
7414 |
卖出 |
| 09:41:04 |
11.43 |
146 |
7560 |
卖出 |
| 09:41:07 |
11.44 |
14 |
7574 |
买入 |
| 09:41:10 |
11.43 |
40 |
7614 |
卖出 |
| 09:41:13 |
11.43 |
49 |
7663 |
卖出 |
| 09:41:19 |
11.42 |
93 |
7756 |
卖出 |
| 09:41:22 |
11.43 |
32 |
7788 |
买入 |
| 09:41:28 |
11.42 |
32 |
7820 |
卖出 |
| 09:41:34 |
11.43 |
76 |
7896 |
买入 |
| 09:41:40 |
11.43 |
1 |
7897 |
买入 |
| 09:41:43 |
11.42 |
101 |
7998 |
卖出 |
| 09:41:52 |
11.43 |
153 |
8151 |
买入 |
| 09:41:55 |
11.43 |
103 |
8254 |
买入 |
| 09:41:58 |
11.43 |
21 |
8275 |
买入 |
| 09:42:01 |
11.43 |
12 |
8287 |
买入 |
| 09:42:04 |
11.43 |
1 |
8288 |
卖出 |
| 09:42:07 |
11.43 |
6 |
8294 |
卖出 |
| 09:42:10 |
11.42 |
10 |
8304 |
卖出 |
| 09:42:13 |
11.42 |
38 |
8342 |
卖出 |
| 09:42:16 |
11.42 |
7 |
8349 |
卖出 |
| 09:42:19 |
11.43 |
29 |
8378 |
买入 |
| 09:42:22 |
11.44 |
25 |
8403 |
买入 |
| 09:42:28 |
11.41 |
156 |
8559 |
卖出 |
| 09:42:31 |
11.42 |
31 |
8590 |
买入 |
| 09:42:34 |
11.42 |
9 |
8599 |
买入 |
| 09:42:40 |
11.41 |
2 |
8601 |
卖出 |
| 09:42:43 |
11.41 |
1 |
8602 |
卖出 |
| 09:42:46 |
11.42 |
2 |
8604 |
买入 |
| 09:42:49 |
11.41 |
90 |
8694 |
卖出 |
| 09:42:52 |
11.41 |
1 |
8695 |
卖出 |
| 09:42:55 |
11.42 |
5 |
8700 |
买入 |
| 09:43:01 |
11.41 |
103 |
8803 |
卖出 |
| 09:43:04 |
11.42 |
12 |
8815 |
买入 |
| 09:43:07 |
11.41 |
245 |
9060 |
卖出 |
| 09:43:10 |
11.41 |
67 |
9127 |
卖出 |
| 09:43:13 |
11.4 |
186 |
9313 |
卖出 |
| 09:43:19 |
11.41 |
153 |
9466 |
买入 |
| 09:43:22 |
11.41 |
1 |
9467 |
卖出 |
| 09:43:25 |
11.41 |
7 |
9474 |
卖出 |
| 09:43:28 |
11.4 |
5 |
9479 |
卖出 |
| 09:43:34 |
11.41 |
21 |
9500 |
买入 |
| 09:43:40 |
11.4 |
49 |
9549 |
卖出 |
| 09:43:43 |
11.4 |
4 |
9553 |
买入 |
| 09:43:46 |
11.4 |
6 |
9559 |
卖出 |
| 09:43:49 |
11.4 |
13 |
9572 |
买入 |
| 09:43:52 |
11.4 |
28 |
9600 |
买入 |
| 09:43:55 |
11.4 |
8 |
9608 |
卖出 |
| 09:43:58 |
11.41 |
13 |
9621 |
买入 |
| 09:44:01 |
11.41 |
24 |
9645 |
买入 |
| 09:44:04 |
11.4 |
3 |
9648 |
卖出 |
| 09:44:07 |
11.41 |
47 |
9695 |
买入 |
| 09:44:10 |
11.41 |
12 |
9707 |
买入 |
| 09:44:16 |
11.41 |
10 |
9717 |
买入 |
| 09:44:19 |
11.42 |
213 |
9930 |
买入 |
| 09:44:22 |
11.45 |
54 |
9984 |
买入 |
| 09:44:25 |
11.45 |
46 |
10030 |
买入 |
| 09:44:28 |
11.45 |
33 |
10063 |
买入 |
| 09:44:31 |
11.46 |
10 |
10073 |
买入 |
| 09:44:34 |
11.43 |
6 |
10079 |
卖出 |
| 09:44:40 |
11.44 |
25 |
10104 |
卖出 |
| 09:44:43 |
11.45 |
5 |
10109 |
买入 |
| 09:44:46 |
11.44 |
23 |
10132 |
卖出 |
| 09:44:58 |
11.44 |
10 |
10142 |
卖出 |
| 09:45:01 |
11.44 |
2 |
10144 |
卖出 |
| 09:45:04 |
11.44 |
1 |
10145 |
卖出 |
| 09:45:10 |
11.44 |
8 |
10153 |
卖出 |
| 09:45:28 |
11.43 |
9 |
10162 |
买入 |
| 09:45:31 |
11.43 |
2 |
10164 |
买入 |
| 09:45:55 |
11.42 |
4 |
10168 |
买入 |
| 09:45:58 |
11.42 |
1 |
10169 |
买入 |
| 09:46:01 |
11.42 |
4 |
10173 |
买入 |
| 09:46:04 |
11.42 |
1 |
10174 |
买入 |
| 09:46:07 |
11.42 |
5 |
10179 |
买入 |
| 09:46:13 |
11.42 |
20 |
10199 |
买入 |
| 09:46:16 |
11.42 |
33 |
10232 |
买入 |
| 09:46:19 |
11.41 |
3 |
10235 |
卖出 |
| 09:46:22 |
11.41 |
15 |
10250 |
卖出 |
| 09:46:25 |
11.42 |
38 |
10288 |
买入 |
| 09:46:28 |
11.42 |
13 |
10301 |
买入 |
| 09:46:37 |
11.41 |
35 |
10336 |
卖出 |
| 09:46:40 |
11.42 |
24 |
10360 |
买入 |
| 09:46:43 |
11.41 |
13 |
10373 |
卖出 |
| 09:46:49 |
11.41 |
1 |
10374 |
卖出 |
| 09:46:52 |
11.42 |
10 |
10384 |
买入 |
| 09:46:55 |
11.42 |
10 |
10394 |
买入 |
| 09:46:58 |
11.41 |
18 |
10412 |
卖出 |
| 09:47:01 |
11.41 |
63 |
10475 |
买入 |
| 09:47:10 |
11.41 |
106 |
10581 |
卖出 |
| 09:47:13 |
11.42 |
17 |
10598 |
买入 |
| 09:47:16 |
11.42 |
12 |
10610 |
买入 |
| 09:47:19 |
11.42 |
10 |
10620 |
买入 |
| 09:47:22 |
11.41 |
8 |
10628 |
卖出 |
| 09:47:28 |
11.42 |
7 |
10635 |
买入 |
| 09:47:34 |
11.42 |
7 |
10642 |
买入 |