华峰铝业[601702]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
10.67 |
1 |
1 |
集合竞价 |
| 09:15:07 |
10.67 |
5 |
5 |
集合竞价 |
| 09:15:10 |
10.67 |
45 |
45 |
集合竞价 |
| 09:15:28 |
10.67 |
46 |
46 |
集合竞价 |
| 09:15:31 |
10.44 |
119 |
119 |
集合竞价 |
| 09:15:43 |
10.44 |
118 |
118 |
集合竞价 |
| 09:15:46 |
10.3 |
155 |
155 |
集合竞价 |
| 09:16:37 |
10.01 |
297 |
297 |
集合竞价 |
| 09:16:40 |
10.01 |
310 |
310 |
集合竞价 |
| 09:16:49 |
10.01 |
297 |
297 |
集合竞价 |
| 09:16:55 |
10.05 |
310 |
310 |
集合竞价 |
| 09:17:01 |
10.05 |
310 |
310 |
集合竞价 |
| 09:17:07 |
10.01 |
295 |
295 |
集合竞价 |
| 09:17:10 |
10.01 |
305 |
305 |
集合竞价 |
| 09:17:16 |
10.05 |
310 |
310 |
集合竞价 |
| 09:17:25 |
10.05 |
310 |
310 |
集合竞价 |
| 09:17:28 |
10.05 |
310 |
310 |
集合竞价 |
| 09:17:34 |
10.25 |
155 |
155 |
集合竞价 |
| 09:17:43 |
10.67 |
5 |
5 |
集合竞价 |
| 09:18:04 |
10.67 |
86 |
86 |
集合竞价 |
| 09:18:28 |
10.72 |
162 |
162 |
集合竞价 |
| 09:18:52 |
10.67 |
86 |
86 |
集合竞价 |
| 09:18:55 |
10.57 |
10 |
10 |
集合竞价 |
| 09:19:25 |
10.57 |
14 |
14 |
集合竞价 |
| 09:21:01 |
10.56 |
24 |
24 |
集合竞价 |
| 09:21:16 |
10.56 |
28 |
28 |
集合竞价 |
| 09:21:25 |
10.6 |
28 |
28 |
集合竞价 |
| 09:22:22 |
10.58 |
28 |
28 |
集合竞价 |
| 09:22:34 |
10.58 |
36 |
36 |
集合竞价 |
| 09:23:22 |
10.58 |
38 |
38 |
集合竞价 |
| 09:23:25 |
10.58 |
43 |
43 |
集合竞价 |
| 09:23:28 |
10.58 |
58 |
58 |
集合竞价 |
| 09:23:31 |
10.58 |
69 |
69 |
集合竞价 |
| 09:23:34 |
10.58 |
74 |
74 |
集合竞价 |
| 09:24:16 |
10.58 |
89 |
89 |
集合竞价 |
| 09:24:19 |
10.58 |
114 |
114 |
集合竞价 |
| 09:24:25 |
10.58 |
114 |
114 |
集合竞价 |
| 09:24:34 |
10.58 |
125 |
125 |
集合竞价 |
| 09:24:58 |
10.58 |
141 |
141 |
集合竞价 |
| 09:25:02 |
10.58 |
141 |
282 |
买入 |
| 09:30:01 |
10.56 |
51 |
333 |
卖出 |
| 09:30:04 |
10.5 |
30 |
363 |
卖出 |
| 09:30:07 |
10.5 |
1 |
364 |
卖出 |
| 09:30:13 |
10.47 |
65 |
429 |
卖出 |
| 09:30:16 |
10.45 |
40 |
469 |
卖出 |
| 09:30:19 |
10.43 |
33 |
502 |
卖出 |
| 09:30:22 |
10.4 |
88 |
590 |
卖出 |
| 09:30:25 |
10.42 |
247 |
837 |
买入 |
| 09:30:28 |
10.45 |
186 |
1023 |
买入 |
| 09:30:31 |
10.4 |
44 |
1067 |
卖出 |
| 09:30:34 |
10.41 |
34 |
1101 |
买入 |
| 09:30:37 |
10.42 |
57 |
1158 |
买入 |
| 09:30:40 |
10.42 |
4 |
1162 |
买入 |
| 09:30:43 |
10.42 |
28 |
1190 |
买入 |
| 09:30:46 |
10.42 |
9 |
1199 |
买入 |
| 09:30:55 |
10.43 |
1 |
1200 |
卖出 |
| 09:30:58 |
10.43 |
16 |
1216 |
卖出 |
| 09:31:01 |
10.42 |
97 |
1313 |
卖出 |
| 09:31:04 |
10.45 |
44 |
1357 |
买入 |
| 09:31:07 |
10.45 |
3 |
1360 |
卖出 |
| 09:31:10 |
10.43 |
1 |
1361 |
卖出 |
| 09:31:16 |
10.45 |
5 |
1366 |
买入 |
| 09:31:19 |
10.45 |
18 |
1384 |
买入 |
| 09:31:22 |
10.45 |
14 |
1398 |
买入 |
| 09:31:28 |
10.45 |
12 |
1410 |
买入 |
| 09:31:31 |
10.46 |
4 |
1414 |
买入 |
| 09:31:34 |
10.45 |
3 |
1417 |
卖出 |
| 09:31:37 |
10.45 |
43 |
1460 |
卖出 |
| 09:31:40 |
10.44 |
60 |
1520 |
卖出 |
| 09:31:43 |
10.42 |
61 |
1581 |
卖出 |
| 09:31:46 |
10.42 |
120 |
1701 |
买入 |
| 09:31:49 |
10.41 |
27 |
1728 |
卖出 |
| 09:31:52 |
10.43 |
36 |
1764 |
买入 |
| 09:31:55 |
10.43 |
24 |
1788 |
卖出 |
| 09:31:58 |
10.4 |
12 |
1800 |
卖出 |
| 09:32:01 |
10.41 |
13 |
1813 |
买入 |
| 09:32:04 |
10.4 |
24 |
1837 |
卖出 |
| 09:32:07 |
10.4 |
8 |
1845 |
卖出 |
| 09:32:10 |
10.4 |
25 |
1870 |
卖出 |
| 09:32:13 |
10.4 |
19 |
1889 |
卖出 |
| 09:32:16 |
10.4 |
8 |
1897 |
卖出 |
| 09:32:19 |
10.4 |
3 |
1900 |
卖出 |
| 09:32:22 |
10.4 |
7 |
1907 |
卖出 |
| 09:32:25 |
10.4 |
32 |
1939 |
卖出 |
| 09:32:28 |
10.39 |
3 |
1942 |
卖出 |
| 09:32:31 |
10.4 |
23 |
1965 |
买入 |
| 09:32:34 |
10.4 |
7 |
1972 |
买入 |
| 09:32:40 |
10.4 |
59 |
2031 |
卖出 |
| 09:32:43 |
10.4 |
2 |
2033 |
卖出 |
| 09:32:46 |
10.4 |
1 |
2034 |
卖出 |
| 09:32:49 |
10.4 |
10 |
2044 |
卖出 |
| 09:32:52 |
10.41 |
7 |
2051 |
买入 |
| 09:32:55 |
10.42 |
44 |
2095 |
买入 |
| 09:32:58 |
10.41 |
25 |
2120 |
卖出 |
| 09:33:01 |
10.41 |
25 |
2145 |
买入 |
| 09:33:04 |
10.41 |
28 |
2173 |
卖出 |
| 09:33:07 |
10.4 |
15 |
2188 |
卖出 |
| 09:33:10 |
10.41 |
49 |
2237 |
买入 |
| 09:33:13 |
10.4 |
10 |
2247 |
卖出 |
| 09:33:16 |
10.42 |
92 |
2339 |
买入 |
| 09:33:19 |
10.42 |
8 |
2347 |
卖出 |
| 09:33:22 |
10.42 |
31 |
2378 |
卖出 |
| 09:33:25 |
10.42 |
48 |
2426 |
卖出 |
| 09:33:28 |
10.41 |
19 |
2445 |
卖出 |
| 09:33:31 |
10.41 |
3 |
2448 |
卖出 |
| 09:33:34 |
10.42 |
13 |
2461 |
买入 |
| 09:33:37 |
10.41 |
43 |
2504 |
卖出 |
| 09:33:40 |
10.42 |
10 |
2514 |
买入 |
| 09:33:43 |
10.41 |
5 |
2519 |
卖出 |
| 09:33:46 |
10.41 |
10 |
2529 |
卖出 |
| 09:33:49 |
10.41 |
8 |
2537 |
卖出 |
| 09:33:52 |
10.42 |
28 |
2565 |
买入 |
| 09:33:55 |
10.4 |
71 |
2636 |
卖出 |
| 09:33:58 |
10.41 |
9 |
2645 |
买入 |
| 09:34:01 |
10.43 |
135 |
2780 |
买入 |
| 09:34:04 |
10.42 |
2 |
2782 |
卖出 |
| 09:34:07 |
10.42 |
3 |
2785 |
卖出 |
| 09:34:13 |
10.43 |
3 |
2788 |
买入 |
| 09:34:16 |
10.42 |
7 |
2795 |
卖出 |
| 09:34:19 |
10.42 |
32 |
2827 |
卖出 |
| 09:34:22 |
10.42 |
16 |
2843 |
卖出 |
| 09:34:25 |
10.41 |
24 |
2867 |
卖出 |
| 09:34:28 |
10.4 |
85 |
2952 |
卖出 |
| 09:34:31 |
10.4 |
57 |
3009 |
卖出 |
| 09:34:34 |
10.4 |
369 |
3378 |
卖出 |
| 09:34:37 |
10.39 |
61 |
3439 |
卖出 |
| 09:34:40 |
10.4 |
15 |
3454 |
买入 |
| 09:34:43 |
10.38 |
37 |
3491 |
卖出 |
| 09:34:46 |
10.38 |
9 |
3500 |
卖出 |
| 09:34:55 |
10.38 |
36 |
3536 |
卖出 |
| 09:34:58 |
10.38 |
47 |
3583 |
卖出 |
| 09:35:01 |
10.37 |
163 |
3746 |
卖出 |
| 09:35:04 |
10.36 |
15 |
3761 |
卖出 |
| 09:35:07 |
10.35 |
6 |
3767 |
卖出 |
| 09:35:10 |
10.35 |
26 |
3793 |
卖出 |
| 09:35:13 |
10.35 |
82 |
3875 |
卖出 |
| 09:35:16 |
10.34 |
62 |
3937 |
卖出 |
| 09:35:19 |
10.35 |
14 |
3951 |
买入 |
| 09:35:22 |
10.32 |
31 |
3982 |
卖出 |
| 09:35:25 |
10.32 |
8 |
3990 |
卖出 |
| 09:35:28 |
10.33 |
11 |
4001 |
买入 |
| 09:35:31 |
10.34 |
36 |
4037 |
买入 |
| 09:35:34 |
10.34 |
2 |
4039 |
卖出 |
| 09:35:37 |
10.33 |
14 |
4053 |
卖出 |
| 09:35:40 |
10.34 |
39 |
4092 |
买入 |
| 09:35:43 |
10.34 |
8 |
4100 |
买入 |
| 09:35:46 |
10.33 |
22 |
4122 |
卖出 |
| 09:35:49 |
10.34 |
49 |
4171 |
买入 |
| 09:35:52 |
10.33 |
16 |
4187 |
卖出 |
| 09:35:55 |
10.33 |
68 |
4255 |
卖出 |
| 09:35:58 |
10.33 |
104 |
4359 |
买入 |
| 09:36:01 |
10.34 |
11 |
4370 |
买入 |
| 09:36:04 |
10.34 |
30 |
4400 |
买入 |
| 09:36:07 |
10.32 |
60 |
4460 |
卖出 |
| 09:36:10 |
10.34 |
416 |
4876 |
买入 |
| 09:36:13 |
10.34 |
6 |
4882 |
买入 |
| 09:36:19 |
10.35 |
13 |
4895 |
买入 |
| 09:36:22 |
10.35 |
18 |
4913 |
买入 |
| 09:36:25 |
10.35 |
19 |
4932 |
买入 |
| 09:36:28 |
10.34 |
66 |
4998 |
卖出 |
| 09:36:34 |
10.36 |
4 |
5002 |
买入 |
| 09:36:37 |
10.34 |
25 |
5027 |
卖出 |
| 09:36:40 |
10.35 |
60 |
5087 |
买入 |
| 09:36:43 |
10.35 |
17 |
5104 |
卖出 |
| 09:36:49 |
10.35 |
14 |
5118 |
买入 |
| 09:36:55 |
10.35 |
6 |
5124 |
卖出 |
| 09:37:04 |
10.36 |
19 |
5143 |
买入 |
| 09:37:07 |
10.36 |
20 |
5163 |
买入 |
| 09:37:13 |
10.36 |
13 |
5176 |
买入 |
| 09:37:16 |
10.34 |
190 |
5366 |
卖出 |
| 09:37:19 |
10.34 |
27 |
5393 |
买入 |
| 09:37:22 |
10.34 |
16 |
5409 |
买入 |
| 09:37:25 |
10.34 |
1 |
5410 |
买入 |
| 09:37:28 |
10.34 |
7 |
5417 |
买入 |
| 09:37:31 |
10.34 |
11 |
5428 |
买入 |
| 09:37:34 |
10.34 |
5 |
5433 |
买入 |
| 09:37:37 |
10.34 |
20 |
5453 |
买入 |
| 09:37:40 |
10.32 |
5 |
5458 |
卖出 |
| 09:37:43 |
10.32 |
65 |
5523 |
卖出 |
| 09:37:46 |
10.34 |
41 |
5564 |
买入 |
| 09:37:49 |
10.32 |
30 |
5594 |
卖出 |
| 09:37:52 |
10.34 |
59 |
5653 |
买入 |
| 09:37:58 |
10.34 |
10 |
5663 |
买入 |
| 09:38:01 |
10.33 |
12 |
5675 |
卖出 |
| 09:38:16 |
10.33 |
2 |
5677 |
卖出 |
| 09:38:19 |
10.34 |
5 |
5682 |
买入 |
| 09:38:22 |
10.33 |
49 |
5731 |
卖出 |
| 09:38:25 |
10.34 |
62 |
5793 |
买入 |
| 09:38:31 |
10.34 |
10 |
5803 |
买入 |
| 09:38:34 |
10.33 |
7 |
5810 |
卖出 |
| 09:38:37 |
10.33 |
40 |
5850 |
卖出 |
| 09:38:40 |
10.33 |
103 |
5953 |
卖出 |
| 09:38:43 |
10.33 |
167 |
6120 |
卖出 |
| 09:38:46 |
10.34 |
35 |
6155 |
买入 |
| 09:38:49 |
10.33 |
40 |
6195 |
卖出 |
| 09:38:52 |
10.33 |
57 |
6252 |
卖出 |
| 09:38:55 |
10.32 |
3 |
6255 |
卖出 |
| 09:38:58 |
10.33 |
4 |
6259 |
买入 |
| 09:39:01 |
10.33 |
1 |
6260 |
买入 |
| 09:39:04 |
10.32 |
177 |
6437 |
卖出 |
| 09:39:07 |
10.32 |
182 |
6619 |
卖出 |
| 09:39:10 |
10.33 |
131 |
6750 |
买入 |
| 09:39:13 |
10.31 |
230 |
6980 |
卖出 |
| 09:39:16 |
10.3 |
25 |
7005 |
卖出 |
| 09:39:19 |
10.3 |
403 |
7408 |
卖出 |
| 09:39:25 |
10.31 |
6 |
7414 |
买入 |
| 09:39:34 |
10.3 |
53 |
7467 |
卖出 |
| 09:39:37 |
10.3 |
46 |
7513 |
卖出 |
| 09:39:40 |
10.3 |
10 |
7523 |
买入 |
| 09:39:43 |
10.3 |
5 |
7528 |
买入 |
| 09:39:46 |
10.29 |
44 |
7572 |
卖出 |
| 09:39:49 |
10.29 |
27 |
7599 |
买入 |
| 09:39:52 |
10.29 |
5 |
7604 |
买入 |
| 09:39:55 |
10.28 |
99 |
7703 |
卖出 |
| 09:39:58 |
10.28 |
3 |
7706 |
买入 |
| 09:40:01 |
10.28 |
23 |
7729 |
卖出 |
| 09:40:04 |
10.28 |
35 |
7764 |
卖出 |
| 09:40:10 |
10.28 |
2 |
7766 |
买入 |
| 09:40:13 |
10.28 |
1 |
7767 |
买入 |
| 09:40:16 |
10.28 |
49 |
7816 |
买入 |
| 09:40:19 |
10.28 |
9 |
7825 |
买入 |
| 09:40:22 |
10.28 |
126 |
7951 |
买入 |
| 09:40:25 |
10.29 |
169 |
8120 |
买入 |
| 09:40:28 |
10.3 |
161 |
8281 |
买入 |
| 09:40:31 |
10.3 |
1 |
8282 |
买入 |
| 09:40:34 |
10.3 |
4 |
8286 |
买入 |
| 09:40:43 |
10.29 |
10 |
8296 |
卖出 |
| 09:40:49 |
10.29 |
4 |
8300 |
卖出 |
| 09:40:52 |
10.28 |
53 |
8353 |
卖出 |
| 09:40:55 |
10.29 |
19 |
8372 |
买入 |
| 09:40:58 |
10.28 |
8 |
8380 |
卖出 |
| 09:41:04 |
10.28 |
8 |
8388 |
卖出 |
| 09:41:07 |
10.28 |
40 |
8428 |
卖出 |
| 09:41:10 |
10.28 |
47 |
8475 |
卖出 |
| 09:41:13 |
10.28 |
7 |
8482 |
卖出 |
| 09:41:16 |
10.28 |
68 |
8550 |
卖出 |
| 09:41:19 |
10.28 |
11 |
8561 |
卖出 |
| 09:41:22 |
10.28 |
7 |
8568 |
卖出 |
| 09:41:25 |
10.28 |
11 |
8579 |
卖出 |
| 09:41:28 |
10.3 |
27 |
8606 |
买入 |
| 09:41:37 |
10.3 |
50 |
8656 |
买入 |
| 09:41:40 |
10.3 |
3 |
8659 |
买入 |
| 09:41:43 |
10.3 |
6 |
8665 |
买入 |
| 09:41:49 |
10.3 |
15 |
8680 |
买入 |
| 09:41:52 |
10.29 |
1 |
8681 |
卖出 |
| 09:41:55 |
10.3 |
27 |
8708 |
买入 |
| 09:41:58 |
10.3 |
21 |
8729 |
买入 |
| 09:42:01 |
10.29 |
10 |
8739 |
卖出 |
| 09:42:04 |
10.3 |
10 |
8749 |
买入 |
| 09:42:07 |
10.3 |
1 |
8750 |
买入 |
| 09:42:10 |
10.29 |
33 |
8783 |
卖出 |
| 09:42:13 |
10.29 |
124 |
8907 |
卖出 |
| 09:42:16 |
10.29 |
132 |
9039 |
买入 |
| 09:42:22 |
10.3 |
7 |
9046 |
买入 |
| 09:42:28 |
10.3 |
17 |
9063 |
卖出 |
| 09:42:31 |
10.3 |
14 |
9077 |
买入 |
| 09:42:34 |
10.3 |
34 |
9111 |
买入 |
| 09:42:37 |
10.3 |
6 |
9117 |
买入 |
| 09:42:40 |
10.3 |
5 |
9122 |
买入 |
| 09:42:58 |
10.31 |
8 |
9130 |
买入 |
| 09:43:01 |
10.31 |
11 |
9141 |
买入 |
| 09:43:13 |
10.32 |
1 |
9142 |
买入 |
| 09:43:19 |
10.32 |
6 |
9148 |
买入 |
| 09:43:22 |
10.32 |
5 |
9153 |
买入 |
| 09:43:25 |
10.32 |
33 |
9186 |
买入 |
| 09:43:28 |
10.32 |
20 |
9206 |
买入 |
| 09:43:31 |
10.32 |
3 |
9209 |
买入 |
| 09:43:37 |
10.32 |
28 |
9237 |
买入 |
| 09:43:40 |
10.31 |
44 |
9281 |
卖出 |
| 09:43:43 |
10.32 |
23 |
9304 |
买入 |
| 09:43:46 |
10.31 |
10 |
9314 |
卖出 |
| 09:43:49 |
10.32 |
2 |
9316 |
买入 |
| 09:43:58 |
10.31 |
1 |
9317 |
卖出 |
| 09:44:01 |
10.31 |
2 |
9319 |
卖出 |
| 09:44:04 |
10.32 |
70 |
9389 |
买入 |
| 09:44:07 |
10.32 |
18 |
9407 |
买入 |
| 09:44:13 |
10.32 |
13 |
9420 |
买入 |
| 09:44:19 |
10.31 |
27 |
9447 |
卖出 |
| 09:44:22 |
10.32 |
7 |
9454 |
卖出 |
| 09:44:28 |
10.32 |
13 |
9467 |
卖出 |
| 09:44:31 |
10.33 |
2 |
9469 |
买入 |
| 09:44:37 |
10.31 |
11 |
9480 |
卖出 |
| 09:44:40 |
10.31 |
1 |
9481 |
卖出 |
| 09:44:43 |
10.31 |
3 |
9484 |
卖出 |
| 09:44:46 |
10.31 |
202 |
9686 |
卖出 |
| 09:44:49 |
10.32 |
9 |
9695 |
买入 |
| 09:44:52 |
10.32 |
3 |
9698 |
买入 |
| 09:44:55 |
10.32 |
19 |
9717 |
买入 |
| 09:44:58 |
10.32 |
11 |
9728 |
买入 |
| 09:45:16 |
10.31 |
8 |
9736 |
卖出 |
| 09:45:19 |
10.31 |
64 |
9800 |
卖出 |
| 09:45:22 |
10.31 |
85 |
9885 |
卖出 |
| 09:45:25 |
10.3 |
27 |
9912 |
卖出 |
| 09:45:28 |
10.31 |
10 |
9922 |
买入 |
| 09:45:31 |
10.3 |
8 |
9930 |
卖出 |
| 09:45:34 |
10.3 |
1 |
9931 |
卖出 |
| 09:45:37 |
10.31 |
9 |
9940 |
买入 |
| 09:45:40 |
10.31 |
39 |
9979 |
买入 |
| 09:45:43 |
10.3 |
7 |
9986 |
卖出 |
| 09:45:46 |
10.3 |
23 |
10009 |
卖出 |