运机集团[001288]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.88 |
12 |
12 |
集合竞价 |
| 09:15:09 |
16.42 |
18 |
18 |
集合竞价 |
| 09:15:54 |
16.42 |
18 |
18 |
集合竞价 |
| 09:16:21 |
16.88 |
76 |
76 |
集合竞价 |
| 09:16:30 |
16.88 |
76 |
76 |
集合竞价 |
| 09:16:39 |
16.3 |
31 |
31 |
集合竞价 |
| 09:16:57 |
16.3 |
31 |
31 |
集合竞价 |
| 09:17:06 |
16.42 |
26 |
26 |
集合竞价 |
| 09:17:51 |
16.42 |
26 |
26 |
集合竞价 |
| 09:18:00 |
16.42 |
27 |
27 |
集合竞价 |
| 09:18:27 |
16.42 |
27 |
27 |
集合竞价 |
| 09:18:36 |
16.42 |
27 |
27 |
集合竞价 |
| 09:18:45 |
16.32 |
31 |
31 |
集合竞价 |
| 09:19:03 |
16.3 |
40 |
40 |
集合竞价 |
| 09:19:12 |
16.29 |
61 |
61 |
集合竞价 |
| 09:19:30 |
16.3 |
63 |
63 |
集合竞价 |
| 09:19:48 |
16.3 |
63 |
63 |
集合竞价 |
| 09:20:09 |
16.3 |
72 |
72 |
集合竞价 |
| 09:20:18 |
16.29 |
72 |
72 |
集合竞价 |
| 09:20:27 |
16.29 |
72 |
72 |
集合竞价 |
| 09:20:36 |
16.28 |
73 |
73 |
集合竞价 |
| 09:20:54 |
16.28 |
75 |
75 |
集合竞价 |
| 09:21:21 |
16.28 |
81 |
81 |
集合竞价 |
| 09:21:30 |
16.28 |
81 |
81 |
集合竞价 |
| 09:21:39 |
16.28 |
102 |
102 |
集合竞价 |
| 09:21:48 |
16.3 |
179 |
179 |
集合竞价 |
| 09:21:57 |
16.3 |
187 |
187 |
集合竞价 |
| 09:22:06 |
16.3 |
206 |
206 |
集合竞价 |
| 09:22:15 |
16.3 |
206 |
206 |
集合竞价 |
| 09:22:24 |
16.3 |
217 |
217 |
集合竞价 |
| 09:22:33 |
16.3 |
217 |
217 |
集合竞价 |
| 09:22:42 |
16.29 |
252 |
252 |
集合竞价 |
| 09:22:51 |
16.28 |
272 |
272 |
集合竞价 |
| 09:23:09 |
16.28 |
285 |
285 |
集合竞价 |
| 09:23:18 |
16.28 |
327 |
327 |
集合竞价 |
| 09:23:27 |
16.28 |
346 |
346 |
集合竞价 |
| 09:23:36 |
16.28 |
346 |
346 |
集合竞价 |
| 09:23:45 |
16.28 |
352 |
352 |
集合竞价 |
| 09:24:03 |
16.28 |
363 |
363 |
集合竞价 |
| 09:24:12 |
16.28 |
422 |
422 |
集合竞价 |
| 09:24:21 |
16.26 |
521 |
521 |
集合竞价 |
| 09:24:30 |
16.26 |
543 |
543 |
集合竞价 |
| 09:24:39 |
16.26 |
600 |
600 |
集合竞价 |
| 09:24:57 |
16.26 |
643 |
643 |
集合竞价 |
| 09:25:00 |
16.29 |
759 |
1402 |
买入 |
| 09:30:00 |
16.3 |
66 |
1468 |
买入 |
| 09:30:03 |
16.23 |
612 |
2080 |
卖出 |
| 09:30:06 |
16.27 |
323 |
2403 |
买入 |
| 09:30:09 |
16.26 |
26 |
2429 |
买入 |
| 09:30:12 |
16.26 |
30 |
2459 |
买入 |
| 09:30:15 |
16.26 |
2 |
2461 |
买入 |
| 09:30:18 |
16.21 |
13 |
2474 |
卖出 |
| 09:30:21 |
16.25 |
39 |
2513 |
买入 |
| 09:30:24 |
16.22 |
10 |
2523 |
卖出 |
| 09:30:27 |
16.22 |
42 |
2565 |
卖出 |
| 09:30:30 |
16.22 |
9 |
2574 |
卖出 |
| 09:30:33 |
16.21 |
26 |
2600 |
卖出 |
| 09:30:36 |
16.22 |
239 |
2839 |
买入 |
| 09:30:39 |
16.2 |
71 |
2910 |
卖出 |
| 09:30:42 |
16.21 |
13 |
2923 |
买入 |
| 09:30:45 |
16.18 |
39 |
2962 |
卖出 |
| 09:30:48 |
16.18 |
28 |
2990 |
卖出 |
| 09:30:51 |
16.18 |
30 |
3020 |
买入 |
| 09:30:54 |
16.18 |
125 |
3145 |
买入 |
| 09:30:57 |
16.22 |
144 |
3289 |
买入 |
| 09:31:03 |
16.19 |
32 |
3321 |
卖出 |
| 09:31:06 |
16.19 |
34 |
3355 |
卖出 |
| 09:31:09 |
16.19 |
31 |
3386 |
卖出 |
| 09:31:12 |
16.19 |
2 |
3388 |
卖出 |
| 09:31:18 |
16.25 |
74 |
3462 |
买入 |
| 09:31:27 |
16.26 |
17 |
3479 |
买入 |
| 09:31:30 |
16.25 |
44 |
3523 |
卖出 |
| 09:31:33 |
16.27 |
18 |
3541 |
买入 |
| 09:31:36 |
16.25 |
16 |
3557 |
卖出 |
| 09:31:39 |
16.26 |
5 |
3562 |
买入 |
| 09:31:42 |
16.26 |
11 |
3573 |
卖出 |
| 09:31:45 |
16.27 |
43 |
3616 |
买入 |
| 09:31:48 |
16.25 |
54 |
3670 |
卖出 |
| 09:31:51 |
16.26 |
4 |
3674 |
买入 |
| 09:31:57 |
16.28 |
53 |
3727 |
买入 |
| 09:32:00 |
16.26 |
29 |
3756 |
卖出 |
| 09:32:03 |
16.25 |
14 |
3770 |
卖出 |
| 09:32:06 |
16.25 |
20 |
3790 |
卖出 |
| 09:32:09 |
16.25 |
23 |
3813 |
卖出 |
| 09:32:12 |
16.25 |
8 |
3821 |
卖出 |
| 09:32:15 |
16.24 |
17 |
3838 |
卖出 |
| 09:32:18 |
16.23 |
6 |
3844 |
卖出 |
| 09:32:21 |
16.2 |
144 |
3988 |
卖出 |
| 09:32:24 |
16.24 |
11 |
3999 |
买入 |
| 09:32:27 |
16.23 |
3 |
4002 |
买入 |
| 09:32:30 |
16.2 |
45 |
4047 |
卖出 |
| 09:32:33 |
16.2 |
54 |
4101 |
卖出 |
| 09:32:36 |
16.2 |
12 |
4113 |
买入 |
| 09:32:39 |
16.18 |
91 |
4204 |
卖出 |
| 09:32:42 |
16.18 |
10 |
4214 |
买入 |
| 09:32:45 |
16.18 |
11 |
4225 |
买入 |
| 09:32:48 |
16.17 |
62 |
4287 |
卖出 |
| 09:32:51 |
16.17 |
57 |
4344 |
买入 |
| 09:32:54 |
16.17 |
33 |
4377 |
买入 |
| 09:32:57 |
16.18 |
22 |
4399 |
买入 |
| 09:33:00 |
16.17 |
135 |
4534 |
卖出 |
| 09:33:03 |
16.17 |
12 |
4546 |
买入 |
| 09:33:06 |
16.16 |
16 |
4562 |
卖出 |
| 09:33:09 |
16.21 |
340 |
4902 |
买入 |
| 09:33:12 |
16.22 |
3 |
4905 |
卖出 |
| 09:33:15 |
16.24 |
41 |
4946 |
买入 |
| 09:33:18 |
16.23 |
31 |
4977 |
卖出 |
| 09:33:21 |
16.23 |
6 |
4983 |
卖出 |
| 09:33:24 |
16.23 |
25 |
5008 |
卖出 |
| 09:33:27 |
16.23 |
9 |
5017 |
买入 |
| 09:33:30 |
16.22 |
13 |
5030 |
卖出 |
| 09:33:33 |
16.22 |
68 |
5098 |
买入 |
| 09:33:36 |
16.24 |
57 |
5155 |
买入 |
| 09:33:39 |
16.24 |
4 |
5159 |
买入 |
| 09:33:42 |
16.24 |
7 |
5166 |
买入 |
| 09:33:45 |
16.22 |
94 |
5260 |
卖出 |
| 09:33:48 |
16.22 |
9 |
5269 |
买入 |
| 09:33:51 |
16.22 |
15 |
5284 |
买入 |
| 09:33:54 |
16.22 |
30 |
5314 |
买入 |
| 09:33:57 |
16.22 |
41 |
5355 |
买入 |
| 09:34:00 |
16.21 |
17 |
5372 |
卖出 |
| 09:34:03 |
16.21 |
5 |
5377 |
买入 |
| 09:34:06 |
16.21 |
27 |
5404 |
买入 |
| 09:34:09 |
16.21 |
92 |
5496 |
卖出 |
| 09:34:12 |
16.21 |
48 |
5544 |
卖出 |
| 09:34:15 |
16.22 |
1 |
5545 |
买入 |
| 09:34:18 |
16.25 |
9 |
5554 |
买入 |
| 09:34:21 |
16.23 |
3 |
5557 |
卖出 |
| 09:34:24 |
16.24 |
41 |
5598 |
卖出 |
| 09:34:30 |
16.25 |
10 |
5608 |
买入 |
| 09:34:36 |
16.24 |
7 |
5615 |
卖出 |
| 09:34:39 |
16.23 |
113 |
5728 |
卖出 |
| 09:34:42 |
16.23 |
16 |
5744 |
买入 |
| 09:34:45 |
16.22 |
67 |
5811 |
卖出 |
| 09:34:48 |
16.23 |
2 |
5813 |
买入 |
| 09:34:51 |
16.22 |
11 |
5824 |
卖出 |
| 09:34:54 |
16.22 |
2 |
5826 |
卖出 |
| 09:34:57 |
16.21 |
135 |
5961 |
卖出 |
| 09:35:03 |
16.2 |
94 |
6055 |
卖出 |
| 09:35:06 |
16.18 |
229 |
6284 |
卖出 |
| 09:35:09 |
16.17 |
27 |
6311 |
卖出 |
| 09:35:12 |
16.16 |
282 |
6593 |
卖出 |
| 09:35:15 |
16.15 |
43 |
6636 |
卖出 |
| 09:35:18 |
16.15 |
46 |
6682 |
卖出 |
| 09:35:21 |
16.14 |
90 |
6772 |
卖出 |
| 09:35:24 |
16.14 |
7 |
6779 |
卖出 |
| 09:35:27 |
16.13 |
8 |
6787 |
卖出 |
| 09:35:30 |
16.14 |
2 |
6789 |
买入 |
| 09:35:33 |
16.13 |
77 |
6866 |
卖出 |
| 09:35:36 |
16.13 |
32 |
6898 |
买入 |
| 09:35:39 |
16.14 |
160 |
7058 |
买入 |
| 09:35:42 |
16.13 |
100 |
7158 |
卖出 |
| 09:35:45 |
16.12 |
32 |
7190 |
卖出 |
| 09:35:48 |
16.14 |
30 |
7220 |
买入 |
| 09:35:51 |
16.13 |
59 |
7279 |
卖出 |
| 09:35:54 |
16.14 |
41 |
7320 |
买入 |
| 09:35:57 |
16.13 |
49 |
7369 |
卖出 |
| 09:36:00 |
16.13 |
39 |
7408 |
买入 |
| 09:36:03 |
16.13 |
94 |
7502 |
买入 |
| 09:36:06 |
16.13 |
255 |
7757 |
买入 |
| 09:36:09 |
16.13 |
150 |
7907 |
买入 |
| 09:36:12 |
16.15 |
192 |
8099 |
买入 |
| 09:36:15 |
16.23 |
50 |
8149 |
买入 |
| 09:36:18 |
16.25 |
38 |
8187 |
买入 |
| 09:36:21 |
16.26 |
25 |
8212 |
买入 |
| 09:36:24 |
16.28 |
11 |
8223 |
买入 |
| 09:36:27 |
16.26 |
20 |
8243 |
买入 |
| 09:36:30 |
16.24 |
1 |
8244 |
卖出 |
| 09:36:33 |
16.26 |
3 |
8247 |
买入 |
| 09:36:36 |
16.28 |
30 |
8277 |
买入 |
| 09:36:39 |
16.27 |
3 |
8280 |
卖出 |
| 09:36:42 |
16.28 |
8 |
8288 |
买入 |
| 09:36:45 |
16.3 |
15 |
8303 |
买入 |
| 09:36:48 |
16.3 |
56 |
8359 |
买入 |
| 09:36:51 |
16.29 |
12 |
8371 |
卖出 |
| 09:36:57 |
16.3 |
10 |
8381 |
买入 |
| 09:37:00 |
16.37 |
5 |
8386 |
买入 |
| 09:37:03 |
16.3 |
10 |
8396 |
卖出 |
| 09:37:09 |
16.34 |
6 |
8402 |
买入 |
| 09:37:15 |
16.31 |
8 |
8410 |
卖出 |
| 09:37:18 |
16.34 |
15 |
8425 |
买入 |
| 09:37:21 |
16.32 |
4 |
8429 |
卖出 |
| 09:37:24 |
16.34 |
20 |
8449 |
买入 |
| 09:37:27 |
16.35 |
23 |
8472 |
买入 |
| 09:37:30 |
16.34 |
15 |
8487 |
卖出 |
| 09:37:33 |
16.34 |
21 |
8508 |
买入 |
| 09:37:39 |
16.34 |
1 |
8509 |
买入 |
| 09:37:45 |
16.34 |
24 |
8533 |
买入 |
| 09:37:48 |
16.34 |
7 |
8540 |
买入 |
| 09:37:54 |
16.34 |
7 |
8547 |
买入 |
| 09:37:57 |
16.34 |
6 |
8553 |
买入 |
| 09:38:00 |
16.34 |
45 |
8598 |
买入 |
| 09:38:06 |
16.32 |
5 |
8603 |
卖出 |
| 09:38:09 |
16.31 |
9 |
8612 |
卖出 |
| 09:38:15 |
16.32 |
16 |
8628 |
买入 |
| 09:38:18 |
16.31 |
6 |
8634 |
卖出 |
| 09:38:24 |
16.31 |
4 |
8638 |
卖出 |
| 09:38:33 |
16.3 |
27 |
8665 |
卖出 |
| 09:38:36 |
16.3 |
16 |
8681 |
买入 |
| 09:38:51 |
16.28 |
10 |
8691 |
卖出 |
| 09:39:00 |
16.27 |
4 |
8695 |
卖出 |
| 09:39:06 |
16.27 |
3 |
8698 |
卖出 |
| 09:39:09 |
16.27 |
7 |
8705 |
买入 |
| 09:39:15 |
16.26 |
3 |
8708 |
卖出 |
| 09:39:18 |
16.27 |
22 |
8730 |
买入 |
| 09:39:21 |
16.25 |
3 |
8733 |
卖出 |
| 09:39:24 |
16.25 |
11 |
8744 |
卖出 |
| 09:39:27 |
16.26 |
2 |
8746 |
买入 |
| 09:39:30 |
16.26 |
7 |
8753 |
买入 |
| 09:39:42 |
16.3 |
3 |
8756 |
买入 |
| 09:39:45 |
16.3 |
3 |
8759 |
买入 |
| 09:39:48 |
16.28 |
7 |
8766 |
卖出 |
| 09:39:57 |
16.27 |
6 |
8772 |
卖出 |
| 09:40:06 |
16.3 |
56 |
8828 |
买入 |
| 09:40:09 |
16.28 |
5 |
8833 |
卖出 |
| 09:40:12 |
16.3 |
3 |
8836 |
买入 |
| 09:40:15 |
16.3 |
2 |
8838 |
买入 |
| 09:40:18 |
16.3 |
34 |
8872 |
买入 |
| 09:40:21 |
16.29 |
65 |
8937 |
卖出 |
| 09:40:24 |
16.3 |
51 |
8988 |
买入 |
| 09:40:27 |
16.3 |
2 |
8990 |
买入 |
| 09:40:30 |
16.31 |
39 |
9029 |
买入 |
| 09:40:33 |
16.32 |
2 |
9031 |
买入 |
| 09:40:42 |
16.32 |
6 |
9037 |
卖出 |
| 09:40:45 |
16.32 |
24 |
9061 |
卖出 |
| 09:40:54 |
16.32 |
8 |
9069 |
买入 |
| 09:40:57 |
16.32 |
10 |
9079 |
买入 |
| 09:41:03 |
16.32 |
9 |
9088 |
卖出 |
| 09:41:06 |
16.32 |
2 |
9090 |
卖出 |
| 09:41:09 |
16.37 |
39 |
9129 |
买入 |
| 09:41:15 |
16.34 |
3 |
9132 |
卖出 |
| 09:41:18 |
16.37 |
9 |
9141 |
买入 |
| 09:41:21 |
16.35 |
4 |
9145 |
卖出 |
| 09:41:24 |
16.34 |
54 |
9199 |
卖出 |
| 09:41:27 |
16.37 |
1 |
9200 |
买入 |
| 09:41:30 |
16.34 |
18 |
9218 |
卖出 |
| 09:41:33 |
16.34 |
7 |
9225 |
卖出 |
| 09:41:36 |
16.34 |
12 |
9237 |
卖出 |
| 09:41:39 |
16.32 |
12 |
9249 |
卖出 |
| 09:41:42 |
16.32 |
11 |
9260 |
卖出 |
| 09:41:45 |
16.32 |
53 |
9313 |
卖出 |
| 09:41:48 |
16.32 |
3 |
9316 |
卖出 |
| 09:41:51 |
16.31 |
125 |
9441 |
卖出 |
| 09:41:54 |
16.31 |
1 |
9442 |
卖出 |
| 09:41:57 |
16.31 |
16 |
9458 |
卖出 |
| 09:42:00 |
16.3 |
33 |
9491 |
卖出 |
| 09:42:03 |
16.31 |
5 |
9496 |
买入 |
| 09:42:06 |
16.28 |
53 |
9549 |
卖出 |
| 09:42:09 |
16.28 |
16 |
9565 |
卖出 |
| 09:42:12 |
16.3 |
70 |
9635 |
买入 |
| 09:42:18 |
16.27 |
3 |
9638 |
卖出 |
| 09:42:24 |
16.27 |
50 |
9688 |
卖出 |
| 09:42:27 |
16.28 |
6 |
9694 |
卖出 |
| 09:42:33 |
16.27 |
14 |
9708 |
卖出 |
| 09:42:45 |
16.26 |
74 |
9782 |
卖出 |
| 09:42:54 |
16.26 |
52 |
9834 |
买入 |
| 09:42:57 |
16.24 |
39 |
9873 |
卖出 |
| 09:43:03 |
16.23 |
2 |
9875 |
卖出 |
| 09:43:06 |
16.23 |
3 |
9878 |
卖出 |
| 09:43:12 |
16.21 |
88 |
9966 |
卖出 |
| 09:43:15 |
16.21 |
47 |
10013 |
买入 |
| 09:43:18 |
16.22 |
15 |
10028 |
买入 |
| 09:43:24 |
16.22 |
21 |
10049 |
卖出 |
| 09:43:27 |
16.22 |
2 |
10051 |
买入 |
| 09:43:30 |
16.22 |
2 |
10053 |
买入 |
| 09:43:33 |
16.22 |
24 |
10077 |
买入 |
| 09:43:36 |
16.22 |
27 |
10104 |
买入 |
| 09:43:39 |
16.23 |
44 |
10148 |
买入 |
| 09:43:45 |
16.23 |
16 |
10164 |
卖出 |
| 09:43:48 |
16.23 |
100 |
10264 |
卖出 |
| 09:43:51 |
16.24 |
25 |
10289 |
买入 |
| 09:43:54 |
16.24 |
4 |
10293 |
卖出 |
| 09:43:57 |
16.23 |
27 |
10320 |
卖出 |
| 09:44:00 |
16.25 |
28 |
10348 |
买入 |
| 09:44:03 |
16.23 |
60 |
10408 |
卖出 |
| 09:44:06 |
16.25 |
51 |
10459 |
买入 |
| 09:44:09 |
16.24 |
9 |
10468 |
卖出 |
| 09:44:15 |
16.23 |
10 |
10478 |
卖出 |
| 09:44:21 |
16.26 |
8 |
10486 |
买入 |
| 09:44:24 |
16.26 |
36 |
10522 |
买入 |
| 09:44:27 |
16.27 |
5 |
10527 |
买入 |
| 09:44:33 |
16.27 |
1 |
10528 |
买入 |
| 09:44:39 |
16.27 |
30 |
10558 |
卖出 |
| 09:44:48 |
16.3 |
10 |
10568 |
买入 |
| 09:44:54 |
16.31 |
26 |
10594 |
买入 |
| 09:44:57 |
16.31 |
13 |
10607 |
买入 |
| 09:45:00 |
16.3 |
2 |
10609 |
卖出 |
| 09:45:03 |
16.3 |
12 |
10621 |
买入 |
| 09:45:06 |
16.3 |
6 |
10627 |
买入 |
| 09:45:09 |
16.3 |
10 |
10637 |
买入 |
| 09:45:12 |
16.31 |
2 |
10639 |
买入 |
| 09:45:18 |
16.31 |
10 |
10649 |
买入 |
| 09:45:24 |
16.31 |
2 |
10651 |
买入 |
| 09:45:27 |
16.31 |
3 |
10654 |
买入 |
| 09:45:30 |
16.31 |
1 |
10655 |
卖出 |
| 09:45:33 |
16.32 |
9 |
10664 |
买入 |
| 09:45:39 |
16.32 |
32 |
10696 |
卖出 |
| 09:45:42 |
16.32 |
25 |
10721 |
买入 |
| 09:45:48 |
16.31 |
9 |
10730 |
卖出 |
| 09:45:51 |
16.31 |
21 |
10751 |
买入 |