华峰铝业[601702]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
11.66 |
14 |
14 |
集合竞价 |
| 09:15:05 |
11.66 |
17 |
17 |
集合竞价 |
| 09:15:08 |
11.84 |
39 |
39 |
集合竞价 |
| 09:15:11 |
11.8 |
86 |
86 |
集合竞价 |
| 09:15:14 |
11.84 |
70 |
70 |
集合竞价 |
| 09:16:44 |
11.63 |
303 |
303 |
集合竞价 |
| 09:16:50 |
11.63 |
303 |
303 |
集合竞价 |
| 09:17:02 |
11.63 |
306 |
306 |
集合竞价 |
| 09:17:05 |
11.63 |
596 |
596 |
集合竞价 |
| 09:17:11 |
11.63 |
596 |
596 |
集合竞价 |
| 09:17:14 |
11.84 |
76 |
76 |
集合竞价 |
| 09:17:17 |
11.84 |
77 |
77 |
集合竞价 |
| 09:17:35 |
11.9 |
77 |
77 |
集合竞价 |
| 09:17:44 |
11.85 |
87 |
87 |
集合竞价 |
| 09:18:17 |
11.85 |
87 |
87 |
集合竞价 |
| 09:18:35 |
11.85 |
87 |
87 |
集合竞价 |
| 09:18:38 |
11.63 |
285 |
285 |
集合竞价 |
| 09:18:44 |
11.63 |
285 |
285 |
集合竞价 |
| 09:18:47 |
11.63 |
285 |
285 |
集合竞价 |
| 09:18:56 |
11.63 |
318 |
318 |
集合竞价 |
| 09:18:59 |
11.63 |
318 |
318 |
集合竞价 |
| 09:19:08 |
11.84 |
86 |
86 |
集合竞价 |
| 09:19:11 |
11.84 |
86 |
86 |
集合竞价 |
| 09:19:20 |
11.84 |
89 |
89 |
集合竞价 |
| 09:19:38 |
11.84 |
89 |
89 |
集合竞价 |
| 09:19:59 |
11.84 |
109 |
109 |
集合竞价 |
| 09:20:08 |
11.84 |
110 |
110 |
集合竞价 |
| 09:20:29 |
11.84 |
141 |
141 |
集合竞价 |
| 09:21:02 |
11.84 |
150 |
150 |
集合竞价 |
| 09:21:32 |
11.84 |
150 |
150 |
集合竞价 |
| 09:22:05 |
11.84 |
160 |
160 |
集合竞价 |
| 09:22:14 |
11.84 |
160 |
160 |
集合竞价 |
| 09:22:35 |
11.84 |
160 |
160 |
集合竞价 |
| 09:22:38 |
11.84 |
160 |
160 |
集合竞价 |
| 09:24:05 |
11.84 |
207 |
207 |
集合竞价 |
| 09:24:11 |
11.84 |
207 |
207 |
集合竞价 |
| 09:24:20 |
11.84 |
207 |
207 |
集合竞价 |
| 09:24:26 |
11.84 |
207 |
207 |
集合竞价 |
| 09:24:29 |
11.84 |
222 |
222 |
集合竞价 |
| 09:24:32 |
11.84 |
232 |
232 |
集合竞价 |
| 09:24:41 |
11.84 |
238 |
238 |
集合竞价 |
| 09:24:53 |
11.84 |
243 |
243 |
集合竞价 |
| 09:24:56 |
11.84 |
243 |
243 |
集合竞价 |
| 09:24:59 |
11.84 |
245 |
245 |
集合竞价 |
| 09:25:04 |
11.84 |
379 |
624 |
卖出 |
| 09:30:02 |
11.84 |
156 |
780 |
卖出 |
| 09:30:05 |
11.84 |
123 |
903 |
卖出 |
| 09:30:08 |
11.85 |
170 |
1073 |
买入 |
| 09:30:11 |
11.83 |
94 |
1167 |
卖出 |
| 09:30:14 |
11.84 |
119 |
1286 |
买入 |
| 09:30:17 |
11.83 |
163 |
1449 |
卖出 |
| 09:30:20 |
11.83 |
88 |
1537 |
买入 |
| 09:30:23 |
11.83 |
14 |
1551 |
买入 |
| 09:30:26 |
11.81 |
179 |
1730 |
卖出 |
| 09:30:29 |
11.81 |
121 |
1851 |
卖出 |
| 09:30:32 |
11.8 |
84 |
1935 |
卖出 |
| 09:30:35 |
11.79 |
142 |
2077 |
卖出 |
| 09:30:38 |
11.79 |
12 |
2089 |
买入 |
| 09:30:41 |
11.78 |
33 |
2122 |
卖出 |
| 09:30:44 |
11.78 |
6 |
2128 |
买入 |
| 09:30:47 |
11.78 |
27 |
2155 |
买入 |
| 09:30:50 |
11.78 |
57 |
2212 |
买入 |
| 09:30:53 |
11.77 |
81 |
2293 |
卖出 |
| 09:30:56 |
11.77 |
46 |
2339 |
买入 |
| 09:30:59 |
11.79 |
150 |
2489 |
买入 |
| 09:31:02 |
11.77 |
46 |
2535 |
卖出 |
| 09:31:05 |
11.77 |
130 |
2665 |
卖出 |
| 09:31:08 |
11.77 |
93 |
2758 |
买入 |
| 09:31:11 |
11.79 |
152 |
2910 |
买入 |
| 09:31:14 |
11.79 |
193 |
3103 |
卖出 |
| 09:31:17 |
11.8 |
18 |
3121 |
买入 |
| 09:31:20 |
11.8 |
6 |
3127 |
买入 |
| 09:31:26 |
11.8 |
22 |
3149 |
卖出 |
| 09:31:29 |
11.8 |
20 |
3169 |
卖出 |
| 09:31:32 |
11.8 |
30 |
3199 |
买入 |
| 09:31:35 |
11.79 |
50 |
3249 |
卖出 |
| 09:31:38 |
11.79 |
27 |
3276 |
卖出 |
| 09:31:41 |
11.78 |
23 |
3299 |
卖出 |
| 09:31:44 |
11.78 |
18 |
3317 |
买入 |
| 09:31:47 |
11.77 |
43 |
3360 |
卖出 |
| 09:31:50 |
11.77 |
41 |
3401 |
买入 |
| 09:31:53 |
11.77 |
67 |
3468 |
买入 |
| 09:31:56 |
11.77 |
84 |
3552 |
买入 |
| 09:31:59 |
11.77 |
49 |
3601 |
买入 |
| 09:32:02 |
11.75 |
101 |
3702 |
卖出 |
| 09:32:05 |
11.75 |
33 |
3735 |
卖出 |
| 09:32:08 |
11.75 |
374 |
4109 |
卖出 |
| 09:32:11 |
11.75 |
37 |
4146 |
买入 |
| 09:32:14 |
11.74 |
234 |
4380 |
卖出 |
| 09:32:17 |
11.75 |
62 |
4442 |
买入 |
| 09:32:23 |
11.73 |
8 |
4450 |
卖出 |
| 09:32:26 |
11.74 |
23 |
4473 |
买入 |
| 09:32:29 |
11.73 |
110 |
4583 |
卖出 |
| 09:32:32 |
11.73 |
16 |
4599 |
买入 |
| 09:32:35 |
11.73 |
16 |
4615 |
买入 |
| 09:32:38 |
11.72 |
93 |
4708 |
卖出 |
| 09:32:41 |
11.72 |
137 |
4845 |
买入 |
| 09:32:44 |
11.7 |
50 |
4895 |
卖出 |
| 09:32:47 |
11.72 |
12 |
4907 |
买入 |
| 09:32:50 |
11.71 |
51 |
4958 |
卖出 |
| 09:32:53 |
11.71 |
89 |
5047 |
卖出 |
| 09:32:56 |
11.71 |
58 |
5105 |
卖出 |
| 09:32:59 |
11.71 |
80 |
5185 |
卖出 |
| 09:33:02 |
11.7 |
179 |
5364 |
卖出 |
| 09:33:05 |
11.71 |
84 |
5448 |
买入 |
| 09:33:08 |
11.69 |
58 |
5506 |
卖出 |
| 09:33:11 |
11.7 |
65 |
5571 |
买入 |
| 09:33:14 |
11.69 |
195 |
5766 |
卖出 |
| 09:33:17 |
11.7 |
61 |
5827 |
买入 |
| 09:33:20 |
11.68 |
101 |
5928 |
卖出 |
| 09:33:23 |
11.7 |
24 |
5952 |
买入 |
| 09:33:26 |
11.69 |
124 |
6076 |
卖出 |
| 09:33:29 |
11.7 |
17 |
6093 |
买入 |
| 09:33:32 |
11.67 |
59 |
6152 |
卖出 |
| 09:33:35 |
11.69 |
18 |
6170 |
买入 |
| 09:33:38 |
11.68 |
22 |
6192 |
卖出 |
| 09:33:41 |
11.66 |
487 |
6679 |
卖出 |
| 09:33:44 |
11.66 |
3 |
6682 |
买入 |
| 09:33:47 |
11.66 |
21 |
6703 |
卖出 |
| 09:33:50 |
11.66 |
43 |
6746 |
买入 |
| 09:33:53 |
11.66 |
57 |
6803 |
买入 |
| 09:33:56 |
11.66 |
61 |
6864 |
买入 |
| 09:33:59 |
11.64 |
40 |
6904 |
卖出 |
| 09:34:02 |
11.64 |
4 |
6908 |
卖出 |
| 09:34:05 |
11.65 |
235 |
7143 |
买入 |
| 09:34:08 |
11.64 |
58 |
7201 |
卖出 |
| 09:34:11 |
11.64 |
44 |
7245 |
买入 |
| 09:34:14 |
11.63 |
317 |
7562 |
卖出 |
| 09:34:17 |
11.63 |
232 |
7794 |
卖出 |
| 09:34:20 |
11.63 |
22 |
7816 |
买入 |
| 09:34:23 |
11.61 |
26 |
7842 |
卖出 |
| 09:34:26 |
11.61 |
1 |
7843 |
卖出 |
| 09:34:29 |
11.61 |
21 |
7864 |
卖出 |
| 09:34:32 |
11.61 |
65 |
7929 |
买入 |
| 09:34:35 |
11.61 |
225 |
8154 |
卖出 |
| 09:34:38 |
11.61 |
9 |
8163 |
买入 |
| 09:34:41 |
11.6 |
99 |
8262 |
卖出 |
| 09:34:44 |
11.6 |
21 |
8283 |
买入 |
| 09:34:47 |
11.59 |
120 |
8403 |
卖出 |
| 09:34:50 |
11.58 |
62 |
8465 |
卖出 |
| 09:34:53 |
11.58 |
63 |
8528 |
卖出 |
| 09:34:56 |
11.58 |
24 |
8552 |
买入 |
| 09:34:59 |
11.58 |
89 |
8641 |
买入 |
| 09:35:02 |
11.58 |
28 |
8669 |
买入 |
| 09:35:05 |
11.57 |
66 |
8735 |
卖出 |
| 09:35:08 |
11.56 |
30 |
8765 |
卖出 |
| 09:35:11 |
11.56 |
72 |
8837 |
卖出 |
| 09:35:14 |
11.56 |
105 |
8942 |
卖出 |
| 09:35:17 |
11.57 |
126 |
9068 |
买入 |
| 09:35:20 |
11.56 |
78 |
9146 |
卖出 |
| 09:35:23 |
11.56 |
237 |
9383 |
买入 |
| 09:35:26 |
11.58 |
60 |
9443 |
买入 |
| 09:35:29 |
11.59 |
43 |
9486 |
买入 |
| 09:35:32 |
11.59 |
12 |
9498 |
买入 |
| 09:35:35 |
11.58 |
25 |
9523 |
卖出 |
| 09:35:38 |
11.6 |
19 |
9542 |
买入 |
| 09:35:41 |
11.6 |
15 |
9557 |
买入 |
| 09:35:44 |
11.6 |
33 |
9590 |
卖出 |
| 09:35:47 |
11.6 |
40 |
9630 |
买入 |
| 09:35:50 |
11.62 |
13 |
9643 |
买入 |
| 09:35:53 |
11.63 |
4 |
9647 |
买入 |
| 09:35:56 |
11.63 |
1 |
9648 |
买入 |
| 09:35:59 |
11.64 |
45 |
9693 |
买入 |
| 09:36:02 |
11.64 |
36 |
9729 |
买入 |
| 09:36:05 |
11.64 |
6 |
9735 |
买入 |
| 09:36:08 |
11.63 |
5 |
9740 |
卖出 |
| 09:36:11 |
11.63 |
221 |
9961 |
卖出 |
| 09:36:14 |
11.63 |
71 |
10032 |
买入 |
| 09:36:17 |
11.64 |
55 |
10087 |
买入 |
| 09:36:20 |
11.64 |
62 |
10149 |
买入 |
| 09:36:23 |
11.64 |
18 |
10167 |
买入 |
| 09:36:26 |
11.64 |
60 |
10227 |
买入 |
| 09:36:29 |
11.64 |
19 |
10246 |
买入 |
| 09:36:32 |
11.64 |
3 |
10249 |
买入 |
| 09:36:35 |
11.63 |
48 |
10297 |
卖出 |
| 09:36:38 |
11.63 |
43 |
10340 |
卖出 |
| 09:36:41 |
11.63 |
62 |
10402 |
卖出 |
| 09:36:44 |
11.63 |
54 |
10456 |
卖出 |
| 09:36:47 |
11.64 |
149 |
10605 |
买入 |
| 09:36:50 |
11.63 |
19 |
10624 |
卖出 |
| 09:36:53 |
11.63 |
22 |
10646 |
卖出 |
| 09:36:59 |
11.63 |
5 |
10651 |
卖出 |
| 09:37:02 |
11.63 |
13 |
10664 |
卖出 |
| 09:37:05 |
11.62 |
182 |
10846 |
卖出 |
| 09:37:08 |
11.62 |
51 |
10897 |
买入 |
| 09:37:11 |
11.61 |
82 |
10979 |
卖出 |
| 09:37:14 |
11.62 |
46 |
11025 |
买入 |
| 09:37:17 |
11.62 |
7 |
11032 |
买入 |
| 09:37:20 |
11.62 |
19 |
11051 |
卖出 |
| 09:37:23 |
11.63 |
30 |
11081 |
买入 |
| 09:37:26 |
11.63 |
3 |
11084 |
买入 |
| 09:37:29 |
11.63 |
1 |
11085 |
买入 |
| 09:37:32 |
11.64 |
30 |
11115 |
买入 |
| 09:37:35 |
11.64 |
13 |
11128 |
买入 |
| 09:37:38 |
11.64 |
49 |
11177 |
买入 |
| 09:37:41 |
11.65 |
23 |
11200 |
买入 |
| 09:37:44 |
11.65 |
175 |
11375 |
买入 |
| 09:37:47 |
11.65 |
422 |
11797 |
买入 |
| 09:37:50 |
11.65 |
103 |
11900 |
买入 |
| 09:37:53 |
11.66 |
29 |
11929 |
买入 |
| 09:37:56 |
11.66 |
27 |
11956 |
买入 |
| 09:37:59 |
11.66 |
26 |
11982 |
买入 |
| 09:38:02 |
11.66 |
140 |
12122 |
买入 |
| 09:38:05 |
11.68 |
16 |
12138 |
买入 |
| 09:38:08 |
11.7 |
29 |
12167 |
买入 |
| 09:38:17 |
11.71 |
5 |
12172 |
买入 |
| 09:38:20 |
11.7 |
23 |
12195 |
卖出 |
| 09:38:23 |
11.7 |
8 |
12203 |
卖出 |
| 09:38:26 |
11.69 |
9 |
12212 |
卖出 |
| 09:38:29 |
11.7 |
11 |
12223 |
买入 |
| 09:38:32 |
11.7 |
44 |
12267 |
卖出 |
| 09:38:35 |
11.71 |
14 |
12281 |
买入 |
| 09:38:38 |
11.71 |
14 |
12295 |
卖出 |
| 09:38:44 |
11.71 |
46 |
12341 |
卖出 |
| 09:38:47 |
11.7 |
128 |
12469 |
卖出 |
| 09:38:56 |
11.69 |
7 |
12476 |
买入 |
| 09:38:59 |
11.7 |
50 |
12526 |
买入 |
| 09:39:05 |
11.7 |
5 |
12531 |
买入 |
| 09:39:08 |
11.69 |
40 |
12571 |
卖出 |
| 09:39:11 |
11.68 |
40 |
12611 |
卖出 |
| 09:39:14 |
11.67 |
32 |
12643 |
卖出 |
| 09:39:17 |
11.67 |
3 |
12646 |
卖出 |
| 09:39:23 |
11.66 |
1 |
12647 |
卖出 |
| 09:39:29 |
11.66 |
53 |
12700 |
卖出 |
| 09:39:32 |
11.66 |
7 |
12707 |
卖出 |
| 09:39:35 |
11.66 |
13 |
12720 |
卖出 |
| 09:39:41 |
11.67 |
15 |
12735 |
买入 |
| 09:39:44 |
11.66 |
6 |
12741 |
卖出 |
| 09:39:47 |
11.67 |
31 |
12772 |
买入 |
| 09:39:53 |
11.67 |
2 |
12774 |
买入 |
| 09:39:56 |
11.66 |
28 |
12802 |
卖出 |
| 09:40:02 |
11.66 |
37 |
12839 |
买入 |
| 09:40:05 |
11.65 |
43 |
12882 |
卖出 |
| 09:40:08 |
11.66 |
7 |
12889 |
买入 |
| 09:40:11 |
11.67 |
100 |
12989 |
买入 |
| 09:40:14 |
11.66 |
86 |
13075 |
卖出 |
| 09:40:20 |
11.66 |
8 |
13083 |
卖出 |
| 09:40:23 |
11.66 |
17 |
13100 |
卖出 |
| 09:40:26 |
11.67 |
3 |
13103 |
买入 |
| 09:40:29 |
11.66 |
19 |
13122 |
卖出 |
| 09:40:32 |
11.66 |
22 |
13144 |
买入 |
| 09:40:35 |
11.66 |
4 |
13148 |
买入 |
| 09:40:38 |
11.66 |
12 |
13160 |
买入 |
| 09:40:41 |
11.66 |
8 |
13168 |
买入 |
| 09:40:44 |
11.65 |
49 |
13217 |
卖出 |
| 09:40:47 |
11.65 |
4 |
13221 |
卖出 |
| 09:40:50 |
11.66 |
10 |
13231 |
买入 |
| 09:40:53 |
11.65 |
12 |
13243 |
卖出 |
| 09:41:05 |
11.66 |
20 |
13263 |
买入 |
| 09:41:08 |
11.66 |
123 |
13386 |
买入 |
| 09:41:14 |
11.66 |
8 |
13394 |
卖出 |
| 09:41:17 |
11.66 |
57 |
13451 |
卖出 |
| 09:41:20 |
11.66 |
4 |
13455 |
卖出 |
| 09:41:23 |
11.66 |
15 |
13470 |
买入 |
| 09:41:29 |
11.66 |
9 |
13479 |
买入 |
| 09:41:32 |
11.67 |
9 |
13488 |
买入 |
| 09:41:35 |
11.67 |
506 |
13994 |
买入 |
| 09:41:38 |
11.65 |
58 |
14052 |
卖出 |
| 09:41:41 |
11.67 |
24 |
14076 |
买入 |
| 09:41:44 |
11.68 |
10 |
14086 |
买入 |
| 09:41:47 |
11.67 |
14 |
14100 |
卖出 |
| 09:41:53 |
11.67 |
8 |
14108 |
卖出 |
| 09:41:56 |
11.65 |
41 |
14149 |
卖出 |
| 09:41:59 |
11.66 |
5 |
14154 |
买入 |
| 09:42:02 |
11.66 |
10 |
14164 |
买入 |
| 09:42:05 |
11.65 |
15 |
14179 |
卖出 |
| 09:42:08 |
11.63 |
119 |
14298 |
卖出 |
| 09:42:11 |
11.63 |
31 |
14329 |
卖出 |
| 09:42:14 |
11.62 |
13 |
14342 |
卖出 |
| 09:42:17 |
11.63 |
40 |
14382 |
买入 |
| 09:42:20 |
11.63 |
3 |
14385 |
买入 |
| 09:42:23 |
11.62 |
117 |
14502 |
卖出 |
| 09:42:26 |
11.62 |
11 |
14513 |
买入 |
| 09:42:29 |
11.62 |
4 |
14517 |
卖出 |
| 09:42:35 |
11.62 |
18 |
14535 |
买入 |
| 09:42:38 |
11.62 |
24 |
14559 |
买入 |
| 09:42:41 |
11.61 |
3 |
14562 |
卖出 |
| 09:42:44 |
11.61 |
5 |
14567 |
卖出 |
| 09:42:47 |
11.61 |
41 |
14608 |
卖出 |
| 09:42:50 |
11.61 |
62 |
14670 |
卖出 |
| 09:42:53 |
11.61 |
59 |
14729 |
卖出 |
| 09:42:56 |
11.61 |
84 |
14813 |
卖出 |
| 09:42:59 |
11.61 |
337 |
15150 |
卖出 |
| 09:43:02 |
11.61 |
7 |
15157 |
卖出 |
| 09:43:05 |
11.61 |
58 |
15215 |
卖出 |
| 09:43:08 |
11.61 |
35 |
15250 |
卖出 |
| 09:43:11 |
11.61 |
116 |
15366 |
卖出 |
| 09:43:14 |
11.61 |
13 |
15379 |
买入 |
| 09:43:17 |
11.61 |
13 |
15392 |
买入 |
| 09:43:23 |
11.61 |
12 |
15404 |
买入 |
| 09:43:29 |
11.61 |
2 |
15406 |
卖出 |
| 09:43:32 |
11.61 |
13 |
15419 |
卖出 |
| 09:43:35 |
11.61 |
18 |
15437 |
卖出 |
| 09:43:38 |
11.62 |
8 |
15445 |
买入 |
| 09:43:41 |
11.61 |
72 |
15517 |
卖出 |
| 09:43:44 |
11.6 |
193 |
15710 |
卖出 |
| 09:43:47 |
11.6 |
138 |
15848 |
卖出 |
| 09:43:50 |
11.6 |
117 |
15965 |
卖出 |
| 09:43:53 |
11.6 |
22 |
15987 |
卖出 |
| 09:43:56 |
11.6 |
40 |
16027 |
卖出 |