中国铝业[601600]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
6.22 |
622 |
622 |
集合竞价 |
| 09:15:06 |
6.25 |
832 |
832 |
集合竞价 |
| 09:15:09 |
6.22 |
1438 |
1438 |
集合竞价 |
| 09:15:12 |
6.22 |
1856 |
1856 |
集合竞价 |
| 09:15:15 |
6.21 |
2191 |
2191 |
集合竞价 |
| 09:15:18 |
6.21 |
2195 |
2195 |
集合竞价 |
| 09:15:21 |
6.21 |
2204 |
2204 |
集合竞价 |
| 09:15:24 |
6.21 |
2220 |
2220 |
集合竞价 |
| 09:15:27 |
6.21 |
2503 |
2503 |
集合竞价 |
| 09:15:33 |
6.21 |
2519 |
2519 |
集合竞价 |
| 09:15:36 |
6.21 |
2520 |
2520 |
集合竞价 |
| 09:15:39 |
6.21 |
2520 |
2520 |
集合竞价 |
| 09:15:42 |
6.21 |
2517 |
2517 |
集合竞价 |
| 09:15:45 |
6.2 |
3083 |
3083 |
集合竞价 |
| 09:15:51 |
6.2 |
3083 |
3083 |
集合竞价 |
| 09:15:54 |
6.2 |
3173 |
3173 |
集合竞价 |
| 09:15:57 |
6.2 |
3328 |
3328 |
集合竞价 |
| 09:16:00 |
6.2 |
3338 |
3338 |
集合竞价 |
| 09:16:03 |
6.2 |
3361 |
3361 |
集合竞价 |
| 09:16:06 |
6.2 |
3388 |
3388 |
集合竞价 |
| 09:16:09 |
6.2 |
3233 |
3233 |
集合竞价 |
| 09:16:12 |
6.2 |
3247 |
3247 |
集合竞价 |
| 09:16:15 |
6.2 |
3281 |
3281 |
集合竞价 |
| 09:16:18 |
6.2 |
3283 |
3283 |
集合竞价 |
| 09:16:21 |
6.2 |
3291 |
3291 |
集合竞价 |
| 09:16:24 |
6.2 |
3631 |
3631 |
集合竞价 |
| 09:16:27 |
6.2 |
3631 |
3631 |
集合竞价 |
| 09:16:30 |
6.2 |
3631 |
3631 |
集合竞价 |
| 09:16:33 |
6.2 |
3631 |
3631 |
集合竞价 |
| 09:16:36 |
6.2 |
3491 |
3491 |
集合竞价 |
| 09:16:39 |
6.2 |
3510 |
3510 |
集合竞价 |
| 09:16:42 |
6.2 |
3531 |
3531 |
集合竞价 |
| 09:16:45 |
6.2 |
3531 |
3531 |
集合竞价 |
| 09:16:51 |
6.2 |
3531 |
3531 |
集合竞价 |
| 09:16:54 |
6.2 |
3531 |
3531 |
集合竞价 |
| 09:16:57 |
6.2 |
3531 |
3531 |
集合竞价 |
| 09:17:00 |
6.2 |
3531 |
3531 |
集合竞价 |
| 09:17:03 |
6.2 |
3581 |
3581 |
集合竞价 |
| 09:17:06 |
6.2 |
3526 |
3526 |
集合竞价 |
| 09:17:09 |
6.2 |
3995 |
3995 |
集合竞价 |
| 09:17:12 |
6.2 |
4008 |
4008 |
集合竞价 |
| 09:17:15 |
6.2 |
3998 |
3998 |
集合竞价 |
| 09:17:18 |
6.2 |
4008 |
4008 |
集合竞价 |
| 09:17:21 |
6.2 |
4067 |
4067 |
集合竞价 |
| 09:17:24 |
6.2 |
4157 |
4157 |
集合竞价 |
| 09:17:27 |
6.2 |
4277 |
4277 |
集合竞价 |
| 09:17:30 |
6.2 |
4278 |
4278 |
集合竞价 |
| 09:17:33 |
6.2 |
4341 |
4341 |
集合竞价 |
| 09:17:36 |
6.2 |
4361 |
4361 |
集合竞价 |
| 09:17:39 |
6.2 |
4479 |
4479 |
集合竞价 |
| 09:17:42 |
6.2 |
4479 |
4479 |
集合竞价 |
| 09:17:45 |
6.2 |
4744 |
4744 |
集合竞价 |
| 09:17:48 |
6.2 |
4744 |
4744 |
集合竞价 |
| 09:17:51 |
6.2 |
4751 |
4751 |
集合竞价 |
| 09:17:54 |
6.2 |
4775 |
4775 |
集合竞价 |
| 09:17:57 |
6.2 |
4897 |
4897 |
集合竞价 |
| 09:18:00 |
6.2 |
4903 |
4903 |
集合竞价 |
| 09:18:03 |
6.2 |
4903 |
4903 |
集合竞价 |
| 09:18:06 |
6.2 |
5403 |
5403 |
集合竞价 |
| 09:18:09 |
6.2 |
5406 |
5406 |
集合竞价 |
| 09:18:12 |
6.2 |
5435 |
5435 |
集合竞价 |
| 09:18:15 |
6.2 |
5035 |
5035 |
集合竞价 |
| 09:18:18 |
6.2 |
5187 |
5187 |
集合竞价 |
| 09:18:21 |
6.2 |
5529 |
5529 |
集合竞价 |
| 09:18:24 |
6.2 |
5529 |
5529 |
集合竞价 |
| 09:18:27 |
6.2 |
5529 |
5529 |
集合竞价 |
| 09:18:30 |
6.2 |
5569 |
5569 |
集合竞价 |
| 09:18:33 |
6.19 |
6112 |
6112 |
集合竞价 |
| 09:18:36 |
6.19 |
6144 |
6144 |
集合竞价 |
| 09:18:39 |
6.19 |
6160 |
6160 |
集合竞价 |
| 09:18:42 |
6.19 |
6160 |
6160 |
集合竞价 |
| 09:18:45 |
6.19 |
6066 |
6066 |
集合竞价 |
| 09:18:48 |
6.19 |
6045 |
6045 |
集合竞价 |
| 09:18:51 |
6.19 |
6010 |
6010 |
集合竞价 |
| 09:18:54 |
6.19 |
5828 |
5828 |
集合竞价 |
| 09:18:57 |
6.19 |
5810 |
5810 |
集合竞价 |
| 09:19:00 |
6.19 |
5914 |
5914 |
集合竞价 |
| 09:19:03 |
6.19 |
5911 |
5911 |
集合竞价 |
| 09:19:06 |
6.19 |
5905 |
5905 |
集合竞价 |
| 09:19:09 |
6.19 |
5927 |
5927 |
集合竞价 |
| 09:19:12 |
6.19 |
5946 |
5946 |
集合竞价 |
| 09:19:15 |
6.19 |
5946 |
5946 |
集合竞价 |
| 09:19:18 |
6.19 |
5976 |
5976 |
集合竞价 |
| 09:19:21 |
6.19 |
5996 |
5996 |
集合竞价 |
| 09:19:24 |
6.19 |
5828 |
5828 |
集合竞价 |
| 09:19:27 |
6.19 |
5814 |
5814 |
集合竞价 |
| 09:19:30 |
6.19 |
5870 |
5870 |
集合竞价 |
| 09:19:33 |
6.19 |
5892 |
5892 |
集合竞价 |
| 09:19:36 |
6.19 |
5900 |
5900 |
集合竞价 |
| 09:19:39 |
6.19 |
5910 |
5910 |
集合竞价 |
| 09:19:42 |
6.19 |
5458 |
5458 |
集合竞价 |
| 09:19:48 |
6.19 |
5486 |
5486 |
集合竞价 |
| 09:19:51 |
6.19 |
5593 |
5593 |
集合竞价 |
| 09:19:54 |
6.19 |
5595 |
5595 |
集合竞价 |
| 09:19:57 |
6.19 |
5620 |
5620 |
集合竞价 |
| 09:20:00 |
6.19 |
5620 |
5620 |
集合竞价 |
| 09:20:03 |
6.19 |
5791 |
5791 |
集合竞价 |
| 09:20:06 |
6.19 |
5912 |
5912 |
集合竞价 |
| 09:20:09 |
6.19 |
5912 |
5912 |
集合竞价 |
| 09:20:12 |
6.19 |
6787 |
6787 |
集合竞价 |
| 09:20:15 |
6.19 |
6805 |
6805 |
集合竞价 |
| 09:20:18 |
6.19 |
6805 |
6805 |
集合竞价 |
| 09:20:21 |
6.19 |
9825 |
9825 |
集合竞价 |
| 09:20:24 |
6.19 |
9828 |
9828 |
集合竞价 |
| 09:20:27 |
6.19 |
9889 |
9889 |
集合竞价 |
| 09:20:30 |
6.19 |
9899 |
9899 |
集合竞价 |
| 09:20:33 |
6.19 |
9899 |
9899 |
集合竞价 |
| 09:20:36 |
6.19 |
10319 |
10319 |
集合竞价 |
| 09:20:39 |
6.19 |
10319 |
10319 |
集合竞价 |
| 09:20:42 |
6.19 |
10319 |
10319 |
集合竞价 |
| 09:20:45 |
6.19 |
10325 |
10325 |
集合竞价 |
| 09:20:48 |
6.19 |
10353 |
10353 |
集合竞价 |
| 09:20:51 |
6.19 |
10378 |
10378 |
集合竞价 |
| 09:20:54 |
6.19 |
10395 |
10395 |
集合竞价 |
| 09:20:57 |
6.19 |
10445 |
10445 |
集合竞价 |
| 09:21:00 |
6.19 |
10445 |
10445 |
集合竞价 |
| 09:21:03 |
6.19 |
10445 |
10445 |
集合竞价 |
| 09:21:06 |
6.19 |
10510 |
10510 |
集合竞价 |
| 09:21:09 |
6.19 |
10515 |
10515 |
集合竞价 |
| 09:21:12 |
6.19 |
10580 |
10580 |
集合竞价 |
| 09:21:15 |
6.19 |
10618 |
10618 |
集合竞价 |
| 09:21:18 |
6.19 |
10738 |
10738 |
集合竞价 |
| 09:21:21 |
6.19 |
10765 |
10765 |
集合竞价 |
| 09:21:24 |
6.19 |
10776 |
10776 |
集合竞价 |
| 09:21:27 |
6.19 |
10776 |
10776 |
集合竞价 |
| 09:21:30 |
6.19 |
10791 |
10791 |
集合竞价 |
| 09:21:33 |
6.19 |
10891 |
10891 |
集合竞价 |
| 09:21:36 |
6.19 |
10893 |
10893 |
集合竞价 |
| 09:21:39 |
6.19 |
11021 |
11021 |
集合竞价 |
| 09:21:42 |
6.19 |
11127 |
11127 |
集合竞价 |
| 09:21:45 |
6.19 |
11135 |
11135 |
集合竞价 |
| 09:21:48 |
6.19 |
11257 |
11257 |
集合竞价 |
| 09:21:51 |
6.19 |
11258 |
11258 |
集合竞价 |
| 09:21:54 |
6.19 |
11268 |
11268 |
集合竞价 |
| 09:21:57 |
6.19 |
11268 |
11268 |
集合竞价 |
| 09:22:00 |
6.18 |
11282 |
11282 |
集合竞价 |
| 09:22:03 |
6.18 |
11382 |
11382 |
集合竞价 |
| 09:22:06 |
6.18 |
11678 |
11678 |
集合竞价 |
| 09:22:09 |
6.18 |
11879 |
11879 |
集合竞价 |
| 09:22:12 |
6.18 |
12419 |
12419 |
集合竞价 |
| 09:22:15 |
6.18 |
12463 |
12463 |
集合竞价 |
| 09:22:18 |
6.18 |
12839 |
12839 |
集合竞价 |
| 09:22:21 |
6.18 |
12878 |
12878 |
集合竞价 |
| 09:22:24 |
6.18 |
12972 |
12972 |
集合竞价 |
| 09:22:27 |
6.18 |
12977 |
12977 |
集合竞价 |
| 09:22:30 |
6.17 |
13140 |
13140 |
集合竞价 |
| 09:22:33 |
6.17 |
13386 |
13386 |
集合竞价 |
| 09:22:36 |
6.17 |
13578 |
13578 |
集合竞价 |
| 09:22:39 |
6.17 |
13618 |
13618 |
集合竞价 |
| 09:22:42 |
6.16 |
14534 |
14534 |
集合竞价 |
| 09:22:45 |
6.16 |
14584 |
14584 |
集合竞价 |
| 09:22:48 |
6.16 |
14838 |
14838 |
集合竞价 |
| 09:22:51 |
6.16 |
14844 |
14844 |
集合竞价 |
| 09:22:54 |
6.16 |
15162 |
15162 |
集合竞价 |
| 09:22:57 |
6.16 |
15206 |
15206 |
集合竞价 |
| 09:23:00 |
6.16 |
15289 |
15289 |
集合竞价 |
| 09:23:03 |
6.16 |
15468 |
15468 |
集合竞价 |
| 09:23:06 |
6.16 |
15545 |
15545 |
集合竞价 |
| 09:23:09 |
6.16 |
15563 |
15563 |
集合竞价 |
| 09:23:12 |
6.16 |
15698 |
15698 |
集合竞价 |
| 09:23:15 |
6.16 |
15829 |
15829 |
集合竞价 |
| 09:23:18 |
6.16 |
15838 |
15838 |
集合竞价 |
| 09:23:21 |
6.15 |
16491 |
16491 |
集合竞价 |
| 09:23:24 |
6.15 |
16557 |
16557 |
集合竞价 |
| 09:23:27 |
6.15 |
16642 |
16642 |
集合竞价 |
| 09:23:30 |
6.15 |
16945 |
16945 |
集合竞价 |
| 09:23:33 |
6.15 |
17324 |
17324 |
集合竞价 |
| 09:23:36 |
6.15 |
17977 |
17977 |
集合竞价 |
| 09:23:39 |
6.15 |
18183 |
18183 |
集合竞价 |
| 09:23:42 |
6.15 |
18282 |
18282 |
集合竞价 |
| 09:23:45 |
6.15 |
18536 |
18536 |
集合竞价 |
| 09:23:48 |
6.15 |
18820 |
18820 |
集合竞价 |
| 09:23:51 |
6.15 |
19019 |
19019 |
集合竞价 |
| 09:23:54 |
6.15 |
19137 |
19137 |
集合竞价 |
| 09:23:57 |
6.16 |
22309 |
22309 |
集合竞价 |
| 09:24:00 |
6.16 |
23647 |
23647 |
集合竞价 |
| 09:24:03 |
6.16 |
24056 |
24056 |
集合竞价 |
| 09:24:06 |
6.16 |
24264 |
24264 |
集合竞价 |
| 09:24:09 |
6.16 |
24478 |
24478 |
集合竞价 |
| 09:24:12 |
6.16 |
25084 |
25084 |
集合竞价 |
| 09:24:15 |
6.16 |
25412 |
25412 |
集合竞价 |
| 09:24:18 |
6.16 |
27711 |
27711 |
集合竞价 |
| 09:24:21 |
6.16 |
28628 |
28628 |
集合竞价 |
| 09:24:24 |
6.16 |
30138 |
30138 |
集合竞价 |
| 09:24:27 |
6.16 |
30526 |
30526 |
集合竞价 |
| 09:24:30 |
6.16 |
35235 |
35235 |
集合竞价 |
| 09:24:33 |
6.16 |
38096 |
38096 |
集合竞价 |
| 09:24:36 |
6.16 |
38332 |
38332 |
集合竞价 |
| 09:24:39 |
6.16 |
38671 |
38671 |
集合竞价 |
| 09:24:42 |
6.16 |
38715 |
38715 |
集合竞价 |
| 09:24:45 |
6.16 |
39202 |
39202 |
集合竞价 |
| 09:24:48 |
6.16 |
39593 |
39593 |
集合竞价 |
| 09:24:51 |
6.16 |
39605 |
39605 |
集合竞价 |
| 09:24:54 |
6.16 |
39760 |
39760 |
集合竞价 |
| 09:24:57 |
6.16 |
39830 |
39830 |
集合竞价 |
| 09:25:00 |
6.18 |
47081 |
47081 |
集合竞价 |
| 09:25:04 |
6.18 |
47081 |
94162 |
卖出 |
| 09:30:00 |
6.18 |
3215 |
97377 |
卖出 |
| 09:30:03 |
6.18 |
11116 |
108493 |
卖出 |
| 09:30:06 |
6.19 |
14177 |
122670 |
买入 |
| 09:30:09 |
6.2 |
14788 |
137458 |
买入 |
| 09:30:12 |
6.22 |
11666 |
149124 |
买入 |
| 09:30:15 |
6.23 |
13934 |
163058 |
买入 |
| 09:30:18 |
6.24 |
3063 |
166121 |
买入 |
| 09:30:21 |
6.25 |
588 |
166709 |
买入 |
| 09:30:24 |
6.26 |
1889 |
168598 |
买入 |
| 09:30:27 |
6.28 |
1891 |
170489 |
买入 |
| 09:30:30 |
6.26 |
2323 |
172812 |
卖出 |
| 09:30:33 |
6.26 |
1563 |
174375 |
卖出 |
| 09:30:36 |
6.24 |
4478 |
178853 |
卖出 |
| 09:30:39 |
6.24 |
5647 |
184500 |
买入 |
| 09:30:42 |
6.23 |
3359 |
187859 |
卖出 |
| 09:30:45 |
6.23 |
3475 |
191334 |
买入 |
| 09:30:48 |
6.22 |
2701 |
194035 |
卖出 |
| 09:30:51 |
6.22 |
4006 |
198041 |
买入 |
| 09:30:54 |
6.2 |
1256 |
199297 |
卖出 |
| 09:30:57 |
6.21 |
1251 |
200548 |
卖出 |
| 09:31:00 |
6.21 |
2239 |
202787 |
买入 |
| 09:31:03 |
6.19 |
5492 |
208279 |
卖出 |
| 09:31:06 |
6.21 |
2039 |
210318 |
买入 |
| 09:31:09 |
6.22 |
2370 |
212688 |
买入 |
| 09:31:12 |
6.24 |
1914 |
214602 |
买入 |
| 09:31:15 |
6.25 |
5141 |
219743 |
买入 |
| 09:31:18 |
6.27 |
3285 |
223028 |
买入 |
| 09:31:21 |
6.27 |
2732 |
225760 |
卖出 |
| 09:31:24 |
6.27 |
825 |
226585 |
卖出 |
| 09:31:27 |
6.27 |
4597 |
231182 |
买入 |
| 09:31:30 |
6.27 |
2088 |
233270 |
买入 |
| 09:31:33 |
6.28 |
3691 |
236961 |
买入 |
| 09:31:36 |
6.28 |
10208 |
247169 |
卖出 |
| 09:31:39 |
6.27 |
585 |
247754 |
卖出 |
| 09:31:42 |
6.25 |
1820 |
249574 |
卖出 |
| 09:31:45 |
6.25 |
1568 |
251142 |
卖出 |
| 09:31:48 |
6.26 |
1355 |
252497 |
买入 |
| 09:31:51 |
6.24 |
2611 |
255108 |
卖出 |
| 09:31:54 |
6.25 |
1300 |
256408 |
买入 |
| 09:31:57 |
6.25 |
2066 |
258474 |
卖出 |
| 09:32:00 |
6.26 |
1178 |
259652 |
买入 |
| 09:32:03 |
6.26 |
6460 |
266112 |
买入 |
| 09:32:06 |
6.27 |
997 |
267109 |
买入 |
| 09:32:09 |
6.27 |
1087 |
268196 |
卖出 |
| 09:32:12 |
6.26 |
8886 |
277082 |
卖出 |
| 09:32:15 |
6.26 |
775 |
277857 |
买入 |
| 09:32:18 |
6.25 |
780 |
278637 |
卖出 |
| 09:32:21 |
6.25 |
1126 |
279763 |
卖出 |
| 09:32:24 |
6.24 |
3153 |
282916 |
卖出 |
| 09:32:27 |
6.25 |
1190 |
284106 |
买入 |
| 09:32:30 |
6.26 |
4078 |
288184 |
买入 |
| 09:32:33 |
6.26 |
512 |
288696 |
卖出 |
| 09:32:36 |
6.27 |
1350 |
290046 |
买入 |
| 09:32:39 |
6.26 |
2531 |
292577 |
卖出 |
| 09:32:42 |
6.26 |
2845 |
295422 |
卖出 |
| 09:32:45 |
6.26 |
1125 |
296547 |
买入 |
| 09:32:48 |
6.24 |
901 |
297448 |
卖出 |
| 09:32:51 |
6.25 |
1391 |
298839 |
买入 |
| 09:32:54 |
6.25 |
2425 |
301264 |
买入 |
| 09:32:57 |
6.25 |
1723 |
302987 |
卖出 |
| 09:33:00 |
6.25 |
834 |
303821 |
买入 |
| 09:33:03 |
6.23 |
2185 |
306006 |
卖出 |
| 09:33:06 |
6.24 |
1933 |
307939 |
买入 |
| 09:33:09 |
6.23 |
927 |
308866 |
卖出 |
| 09:33:12 |
6.23 |
1877 |
310743 |
卖出 |
| 09:33:15 |
6.23 |
1202 |
311945 |
卖出 |
| 09:33:18 |
6.23 |
1654 |
313599 |
买入 |
| 09:33:21 |
6.23 |
3251 |
316850 |
买入 |
| 09:33:24 |
6.23 |
1596 |
318446 |
卖出 |
| 09:33:27 |
6.22 |
5081 |
323527 |
卖出 |
| 09:33:30 |
6.22 |
1597 |
325124 |
卖出 |
| 09:33:33 |
6.22 |
1236 |
326360 |
买入 |
| 09:33:36 |
6.22 |
2451 |
328811 |
卖出 |
| 09:33:39 |
6.23 |
1529 |
330340 |
买入 |
| 09:33:42 |
6.23 |
1181 |
331521 |
买入 |
| 09:33:45 |
6.22 |
1233 |
332754 |
卖出 |
| 09:33:48 |
6.23 |
1706 |
334460 |
买入 |
| 09:33:51 |
6.23 |
1796 |
336256 |
买入 |
| 09:33:54 |
6.23 |
1935 |
338191 |
买入 |
| 09:33:57 |
6.24 |
5082 |
343273 |
买入 |
| 09:34:00 |
6.24 |
4252 |
347525 |
买入 |
| 09:34:03 |
6.23 |
4124 |
351649 |
卖出 |
| 09:34:06 |
6.24 |
1589 |
353238 |
买入 |
| 09:34:09 |
6.24 |
1677 |
354915 |
买入 |
| 09:34:12 |
6.24 |
1964 |
356879 |
买入 |
| 09:34:15 |
6.24 |
2758 |
359637 |
买入 |
| 09:34:18 |
6.25 |
827 |
360464 |
买入 |
| 09:34:21 |
6.24 |
884 |
361348 |
卖出 |
| 09:34:24 |
6.23 |
1155 |
362503 |
卖出 |
| 09:34:27 |
6.23 |
886 |
363389 |
买入 |
| 09:34:30 |
6.23 |
750 |
364139 |
买入 |
| 09:34:33 |
6.22 |
1581 |
365720 |
卖出 |
| 09:34:36 |
6.24 |
1109 |
366829 |
买入 |
| 09:34:39 |
6.23 |
670 |
367499 |
卖出 |
| 09:34:42 |
6.23 |
1396 |
368895 |
卖出 |
| 09:34:45 |
6.22 |
2667 |
371562 |
卖出 |
| 09:34:48 |
6.23 |
491 |
372053 |
买入 |
| 09:34:51 |
6.23 |
1057 |
373110 |
买入 |
| 09:34:54 |
6.23 |
1014 |
374124 |
买入 |
| 09:34:57 |
6.23 |
992 |
375116 |
买入 |
| 09:35:00 |
6.23 |
1562 |
376678 |
买入 |
| 09:35:03 |
6.22 |
2976 |
379654 |
卖出 |
| 09:35:06 |
6.22 |
1723 |
381377 |
买入 |