一汽解放[000800]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.11 |
48 |
48 |
集合竞价 |
| 09:15:18 |
8.11 |
48 |
48 |
集合竞价 |
| 09:15:54 |
8.1 |
69 |
69 |
集合竞价 |
| 09:16:39 |
7.9 |
607 |
607 |
集合竞价 |
| 09:16:57 |
7.9 |
607 |
607 |
集合竞价 |
| 09:17:33 |
7.9 |
607 |
607 |
集合竞价 |
| 09:17:42 |
7.9 |
607 |
607 |
集合竞价 |
| 09:18:00 |
7.9 |
607 |
607 |
集合竞价 |
| 09:18:09 |
7.9 |
607 |
607 |
集合竞价 |
| 09:18:36 |
7.9 |
607 |
607 |
集合竞价 |
| 09:18:45 |
7.9 |
613 |
613 |
集合竞价 |
| 09:19:12 |
7.9 |
713 |
713 |
集合竞价 |
| 09:19:21 |
7.9 |
714 |
714 |
集合竞价 |
| 09:19:30 |
7.9 |
724 |
724 |
集合竞价 |
| 09:19:39 |
7.9 |
724 |
724 |
集合竞价 |
| 09:19:48 |
7.9 |
725 |
725 |
集合竞价 |
| 09:20:00 |
7.9 |
726 |
726 |
集合竞价 |
| 09:20:09 |
7.9 |
735 |
735 |
集合竞价 |
| 09:20:27 |
7.9 |
735 |
735 |
集合竞价 |
| 09:20:36 |
7.9 |
735 |
735 |
集合竞价 |
| 09:20:45 |
7.9 |
735 |
735 |
集合竞价 |
| 09:20:54 |
7.9 |
735 |
735 |
集合竞价 |
| 09:21:12 |
7.9 |
735 |
735 |
集合竞价 |
| 09:21:21 |
7.9 |
735 |
735 |
集合竞价 |
| 09:21:30 |
7.9 |
835 |
835 |
集合竞价 |
| 09:21:39 |
7.9 |
853 |
853 |
集合竞价 |
| 09:21:48 |
7.9 |
856 |
856 |
集合竞价 |
| 09:21:57 |
7.9 |
858 |
858 |
集合竞价 |
| 09:22:06 |
7.9 |
866 |
866 |
集合竞价 |
| 09:22:15 |
7.9 |
874 |
874 |
集合竞价 |
| 09:22:24 |
7.9 |
874 |
874 |
集合竞价 |
| 09:22:33 |
7.9 |
874 |
874 |
集合竞价 |
| 09:22:51 |
7.9 |
874 |
874 |
集合竞价 |
| 09:23:00 |
7.9 |
874 |
874 |
集合竞价 |
| 09:23:09 |
7.9 |
874 |
874 |
集合竞价 |
| 09:23:18 |
7.9 |
874 |
874 |
集合竞价 |
| 09:23:27 |
7.9 |
885 |
885 |
集合竞价 |
| 09:23:36 |
7.9 |
886 |
886 |
集合竞价 |
| 09:23:45 |
7.9 |
886 |
886 |
集合竞价 |
| 09:23:54 |
7.9 |
916 |
916 |
集合竞价 |
| 09:24:03 |
7.9 |
916 |
916 |
集合竞价 |
| 09:24:12 |
7.9 |
916 |
916 |
集合竞价 |
| 09:24:21 |
7.9 |
942 |
942 |
集合竞价 |
| 09:24:30 |
7.9 |
942 |
942 |
集合竞价 |
| 09:24:39 |
7.9 |
992 |
992 |
集合竞价 |
| 09:24:48 |
7.9 |
992 |
992 |
集合竞价 |
| 09:24:57 |
7.91 |
1045 |
1045 |
集合竞价 |
| 09:25:00 |
8 |
1128 |
2173 |
卖出 |
| 09:30:00 |
8.05 |
16 |
2189 |
买入 |
| 09:30:03 |
8 |
477 |
2666 |
卖出 |
| 09:30:06 |
8.03 |
116 |
2782 |
买入 |
| 09:30:09 |
8.03 |
61 |
2843 |
买入 |
| 09:30:12 |
8.04 |
138 |
2981 |
买入 |
| 09:30:15 |
8.03 |
132 |
3113 |
卖出 |
| 09:30:18 |
8.02 |
82 |
3195 |
卖出 |
| 09:30:21 |
8.01 |
278 |
3473 |
卖出 |
| 09:30:24 |
8.03 |
273 |
3746 |
买入 |
| 09:30:27 |
8.03 |
215 |
3961 |
买入 |
| 09:30:30 |
8.03 |
12 |
3973 |
买入 |
| 09:30:33 |
8.02 |
44 |
4017 |
卖出 |
| 09:30:36 |
8.05 |
68 |
4085 |
买入 |
| 09:30:39 |
8.02 |
21 |
4106 |
卖出 |
| 09:30:42 |
8 |
299 |
4405 |
卖出 |
| 09:30:45 |
8.02 |
36 |
4441 |
买入 |
| 09:30:48 |
8.02 |
20 |
4461 |
买入 |
| 09:30:54 |
7.99 |
241 |
4702 |
卖出 |
| 09:30:57 |
7.99 |
5 |
4707 |
买入 |
| 09:31:00 |
8 |
202 |
4909 |
买入 |
| 09:31:03 |
8.02 |
60 |
4969 |
买入 |
| 09:31:06 |
8.03 |
126 |
5095 |
买入 |
| 09:31:09 |
8.02 |
15 |
5110 |
卖出 |
| 09:31:12 |
7.99 |
31 |
5141 |
卖出 |
| 09:31:15 |
7.99 |
24 |
5165 |
买入 |
| 09:31:18 |
8 |
22 |
5187 |
卖出 |
| 09:31:21 |
8 |
20 |
5207 |
买入 |
| 09:31:24 |
8 |
210 |
5417 |
卖出 |
| 09:31:27 |
8 |
17 |
5434 |
卖出 |
| 09:31:30 |
8.02 |
33 |
5467 |
买入 |
| 09:31:33 |
8.03 |
4 |
5471 |
买入 |
| 09:31:36 |
8.03 |
48 |
5519 |
买入 |
| 09:31:39 |
8.02 |
63 |
5582 |
卖出 |
| 09:31:42 |
8.04 |
72 |
5654 |
买入 |
| 09:31:45 |
8.06 |
79 |
5733 |
买入 |
| 09:31:48 |
8.04 |
7 |
5740 |
卖出 |
| 09:31:51 |
8.04 |
9 |
5749 |
卖出 |
| 09:31:54 |
8.04 |
8 |
5757 |
卖出 |
| 09:31:57 |
8.05 |
62 |
5819 |
买入 |
| 09:32:03 |
8.04 |
1 |
5820 |
卖出 |
| 09:32:06 |
8.05 |
34 |
5854 |
卖出 |
| 09:32:09 |
8.06 |
130 |
5984 |
买入 |
| 09:32:12 |
8.06 |
31 |
6015 |
卖出 |
| 09:32:15 |
8.05 |
146 |
6161 |
卖出 |
| 09:32:18 |
8.06 |
61 |
6222 |
买入 |
| 09:32:21 |
8.06 |
125 |
6347 |
卖出 |
| 09:32:24 |
8.08 |
93 |
6440 |
买入 |
| 09:32:27 |
8.07 |
54 |
6494 |
卖出 |
| 09:32:30 |
8.05 |
62 |
6556 |
卖出 |
| 09:32:33 |
8.04 |
364 |
6920 |
卖出 |
| 09:32:36 |
8.05 |
10 |
6930 |
买入 |
| 09:32:39 |
8.05 |
7 |
6937 |
买入 |
| 09:32:42 |
8.05 |
10 |
6947 |
买入 |
| 09:32:45 |
8.04 |
15 |
6962 |
卖出 |
| 09:32:48 |
8.03 |
10 |
6972 |
卖出 |
| 09:32:51 |
8.05 |
103 |
7075 |
买入 |
| 09:32:54 |
8.04 |
57 |
7132 |
卖出 |
| 09:33:00 |
8.05 |
60 |
7192 |
买入 |
| 09:33:03 |
8.05 |
4 |
7196 |
买入 |
| 09:33:06 |
8.05 |
10 |
7206 |
买入 |
| 09:33:09 |
8.05 |
40 |
7246 |
买入 |
| 09:33:12 |
8.05 |
6 |
7252 |
卖出 |
| 09:33:15 |
8.04 |
402 |
7654 |
卖出 |
| 09:33:18 |
8.05 |
11 |
7665 |
买入 |
| 09:33:21 |
8.06 |
136 |
7801 |
买入 |
| 09:33:24 |
8.06 |
90 |
7891 |
买入 |
| 09:33:27 |
8.05 |
2 |
7893 |
买入 |
| 09:33:30 |
8.05 |
11 |
7904 |
买入 |
| 09:33:33 |
8.05 |
5 |
7909 |
买入 |
| 09:33:36 |
8.05 |
38 |
7947 |
卖出 |
| 09:33:39 |
8.06 |
1 |
7948 |
买入 |
| 09:33:42 |
8.06 |
18 |
7966 |
买入 |
| 09:33:45 |
8.06 |
25 |
7991 |
买入 |
| 09:33:48 |
8.06 |
1 |
7992 |
卖出 |
| 09:33:51 |
8.05 |
20 |
8012 |
卖出 |
| 09:33:54 |
8.06 |
37 |
8049 |
买入 |
| 09:33:57 |
8.04 |
48 |
8097 |
卖出 |
| 09:34:03 |
8.04 |
2 |
8099 |
卖出 |
| 09:34:06 |
8.03 |
41 |
8140 |
卖出 |
| 09:34:09 |
8.06 |
11 |
8151 |
买入 |
| 09:34:15 |
8.05 |
20 |
8171 |
卖出 |
| 09:34:18 |
8.04 |
18 |
8189 |
卖出 |
| 09:34:21 |
8.06 |
23 |
8212 |
买入 |
| 09:34:24 |
8.06 |
4 |
8216 |
买入 |
| 09:34:27 |
8.05 |
1 |
8217 |
卖出 |
| 09:34:30 |
8.05 |
6 |
8223 |
卖出 |
| 09:34:33 |
8.05 |
1 |
8224 |
卖出 |
| 09:34:36 |
8.05 |
30 |
8254 |
卖出 |
| 09:34:39 |
8.05 |
6 |
8260 |
卖出 |
| 09:34:42 |
8.06 |
26 |
8286 |
买入 |
| 09:34:45 |
8.06 |
182 |
8468 |
买入 |
| 09:34:48 |
8.07 |
54 |
8522 |
买入 |
| 09:34:51 |
8.08 |
187 |
8709 |
买入 |
| 09:34:54 |
8.09 |
166 |
8875 |
买入 |
| 09:34:57 |
8.08 |
78 |
8953 |
卖出 |
| 09:35:00 |
8.08 |
21 |
8974 |
买入 |
| 09:35:03 |
8.08 |
87 |
9061 |
买入 |
| 09:35:06 |
8.08 |
37 |
9098 |
买入 |
| 09:35:09 |
8.08 |
13 |
9111 |
买入 |
| 09:35:12 |
8.08 |
13 |
9124 |
买入 |
| 09:35:15 |
8.08 |
40 |
9164 |
买入 |
| 09:35:21 |
8.08 |
12 |
9176 |
买入 |
| 09:35:24 |
8.06 |
14 |
9190 |
卖出 |
| 09:35:27 |
8.08 |
15 |
9205 |
买入 |
| 09:35:30 |
8.06 |
3 |
9208 |
卖出 |
| 09:35:33 |
8.04 |
101 |
9309 |
卖出 |
| 09:35:36 |
8.06 |
3 |
9312 |
买入 |
| 09:35:39 |
8.06 |
62 |
9374 |
买入 |
| 09:35:42 |
8.06 |
2 |
9376 |
买入 |
| 09:35:45 |
8.05 |
53 |
9429 |
卖出 |
| 09:35:51 |
8.06 |
2 |
9431 |
买入 |
| 09:35:54 |
8.06 |
14 |
9445 |
买入 |
| 09:35:57 |
8.06 |
34 |
9479 |
买入 |
| 09:36:00 |
8.06 |
336 |
9815 |
买入 |
| 09:36:03 |
8.06 |
18 |
9833 |
卖出 |
| 09:36:06 |
8.05 |
4 |
9837 |
卖出 |
| 09:36:09 |
8.05 |
4 |
9841 |
买入 |
| 09:36:12 |
8.05 |
2 |
9843 |
卖出 |
| 09:36:15 |
8.06 |
40 |
9883 |
买入 |
| 09:36:18 |
8.06 |
102 |
9985 |
买入 |
| 09:36:21 |
8.05 |
106 |
10091 |
卖出 |
| 09:36:27 |
8.05 |
10 |
10101 |
卖出 |
| 09:36:30 |
8.07 |
107 |
10208 |
买入 |
| 09:36:33 |
8.07 |
57 |
10265 |
卖出 |
| 09:36:36 |
8.07 |
8 |
10273 |
卖出 |
| 09:36:39 |
8.05 |
13 |
10286 |
卖出 |
| 09:36:42 |
8.07 |
4 |
10290 |
买入 |
| 09:36:45 |
8.07 |
91 |
10381 |
买入 |
| 09:36:48 |
8.07 |
2 |
10383 |
买入 |
| 09:36:51 |
8.07 |
3 |
10386 |
卖出 |
| 09:36:54 |
8.07 |
5 |
10391 |
卖出 |
| 09:36:57 |
8.07 |
192 |
10583 |
卖出 |
| 09:37:00 |
8.08 |
2 |
10585 |
买入 |
| 09:37:03 |
8.07 |
21 |
10606 |
卖出 |
| 09:37:09 |
8.08 |
12 |
10618 |
买入 |
| 09:37:12 |
8.09 |
6 |
10624 |
买入 |
| 09:37:18 |
8.09 |
40 |
10664 |
买入 |
| 09:37:21 |
8.08 |
2 |
10666 |
卖出 |
| 09:37:24 |
8.09 |
2 |
10668 |
买入 |
| 09:37:27 |
8.08 |
140 |
10808 |
卖出 |
| 09:37:30 |
8.09 |
15 |
10823 |
买入 |
| 09:37:33 |
8.09 |
9 |
10832 |
买入 |
| 09:37:36 |
8.09 |
27 |
10859 |
买入 |
| 09:37:39 |
8.1 |
7 |
10866 |
买入 |
| 09:37:42 |
8.09 |
5 |
10871 |
卖出 |
| 09:37:45 |
8.09 |
96 |
10967 |
卖出 |
| 09:37:48 |
8.09 |
5 |
10972 |
买入 |
| 09:37:51 |
8.09 |
2 |
10974 |
买入 |
| 09:37:54 |
8.09 |
99 |
11073 |
买入 |
| 09:37:57 |
8.08 |
9 |
11082 |
卖出 |
| 09:38:00 |
8.08 |
66 |
11148 |
卖出 |
| 09:38:03 |
8.07 |
1 |
11149 |
卖出 |
| 09:38:06 |
8.06 |
4 |
11153 |
卖出 |
| 09:38:15 |
8.06 |
12 |
11165 |
卖出 |
| 09:38:18 |
8.07 |
38 |
11203 |
买入 |
| 09:38:21 |
8.07 |
19 |
11222 |
买入 |
| 09:38:24 |
8.07 |
105 |
11327 |
卖出 |
| 09:38:27 |
8.07 |
1 |
11328 |
卖出 |
| 09:38:30 |
8.08 |
52 |
11380 |
买入 |
| 09:38:33 |
8.07 |
1 |
11381 |
卖出 |
| 09:38:36 |
8.07 |
2 |
11383 |
买入 |
| 09:38:39 |
8.07 |
3 |
11386 |
买入 |
| 09:38:42 |
8.07 |
21 |
11407 |
买入 |
| 09:38:45 |
8.07 |
1 |
11408 |
买入 |
| 09:38:48 |
8.07 |
14 |
11422 |
买入 |
| 09:38:51 |
8.07 |
2 |
11424 |
买入 |
| 09:38:54 |
8.06 |
21 |
11445 |
卖出 |
| 09:39:00 |
8.06 |
13 |
11458 |
卖出 |
| 09:39:03 |
8.06 |
239 |
11697 |
卖出 |
| 09:39:06 |
8.06 |
112 |
11809 |
卖出 |
| 09:39:15 |
8.06 |
77 |
11886 |
买入 |
| 09:39:18 |
8.05 |
50 |
11936 |
卖出 |
| 09:39:21 |
8.06 |
3 |
11939 |
买入 |
| 09:39:27 |
8.05 |
135 |
12074 |
卖出 |
| 09:39:30 |
8.06 |
11 |
12085 |
买入 |
| 09:39:33 |
8.05 |
1 |
12086 |
卖出 |
| 09:39:36 |
8.05 |
12 |
12098 |
卖出 |
| 09:39:39 |
8.05 |
35 |
12133 |
卖出 |
| 09:39:42 |
8.05 |
13 |
12146 |
买入 |
| 09:39:45 |
8.05 |
60 |
12206 |
卖出 |
| 09:39:51 |
8.05 |
18 |
12224 |
卖出 |
| 09:39:54 |
8.05 |
25 |
12249 |
卖出 |
| 09:40:00 |
8.05 |
58 |
12307 |
卖出 |
| 09:40:03 |
8.06 |
13 |
12320 |
买入 |
| 09:40:06 |
8.07 |
102 |
12422 |
买入 |
| 09:40:09 |
8.06 |
63 |
12485 |
买入 |
| 09:40:12 |
8.05 |
29 |
12514 |
卖出 |
| 09:40:15 |
8.05 |
24 |
12538 |
卖出 |
| 09:40:18 |
8.05 |
147 |
12685 |
买入 |
| 09:40:21 |
8.05 |
54 |
12739 |
买入 |
| 09:40:24 |
8.06 |
2 |
12741 |
买入 |
| 09:40:27 |
8.05 |
44 |
12785 |
卖出 |
| 09:40:30 |
8.06 |
146 |
12931 |
买入 |
| 09:40:36 |
8.06 |
13 |
12944 |
买入 |
| 09:40:39 |
8.06 |
5 |
12949 |
卖出 |
| 09:40:42 |
8.07 |
48 |
12997 |
买入 |
| 09:40:45 |
8.06 |
30 |
13027 |
卖出 |
| 09:40:51 |
8.06 |
29 |
13056 |
买入 |
| 09:40:54 |
8.06 |
21 |
13077 |
买入 |
| 09:40:57 |
8.05 |
3 |
13080 |
卖出 |
| 09:41:03 |
8.06 |
74 |
13154 |
买入 |
| 09:41:06 |
8.06 |
12 |
13166 |
卖出 |
| 09:41:09 |
8.06 |
27 |
13193 |
卖出 |
| 09:41:12 |
8.05 |
67 |
13260 |
卖出 |
| 09:41:15 |
8.05 |
51 |
13311 |
卖出 |
| 09:41:18 |
8.05 |
18 |
13329 |
卖出 |
| 09:41:21 |
8.05 |
154 |
13483 |
买入 |
| 09:41:24 |
8.05 |
128 |
13611 |
买入 |
| 09:41:27 |
8.06 |
7 |
13618 |
买入 |
| 09:41:30 |
8.04 |
47 |
13665 |
卖出 |
| 09:41:33 |
8.06 |
6 |
13671 |
买入 |
| 09:41:36 |
8.04 |
60 |
13731 |
卖出 |
| 09:41:42 |
8.05 |
9 |
13740 |
买入 |
| 09:41:48 |
8.05 |
61 |
13801 |
买入 |
| 09:41:54 |
8.05 |
12 |
13813 |
买入 |
| 09:41:57 |
8.05 |
213 |
14026 |
买入 |
| 09:42:00 |
8.05 |
113 |
14139 |
买入 |
| 09:42:03 |
8.05 |
39 |
14178 |
卖出 |
| 09:42:09 |
8.05 |
108 |
14286 |
卖出 |
| 09:42:12 |
8.04 |
10 |
14296 |
卖出 |
| 09:42:18 |
8.05 |
2 |
14298 |
买入 |
| 09:42:21 |
8.04 |
1 |
14299 |
卖出 |
| 09:42:24 |
8.04 |
20 |
14319 |
卖出 |
| 09:42:27 |
8.04 |
8 |
14327 |
卖出 |
| 09:42:30 |
8.04 |
29 |
14356 |
卖出 |
| 09:42:33 |
8.04 |
1 |
14357 |
买入 |
| 09:42:36 |
8.03 |
1 |
14358 |
卖出 |
| 09:42:39 |
8.03 |
3 |
14361 |
卖出 |
| 09:42:42 |
8.03 |
44 |
14405 |
卖出 |
| 09:42:45 |
8.04 |
2 |
14407 |
买入 |
| 09:42:48 |
8.04 |
94 |
14501 |
买入 |
| 09:42:51 |
8.06 |
25 |
14526 |
买入 |
| 09:42:54 |
8.06 |
28 |
14554 |
买入 |
| 09:42:57 |
8.05 |
10 |
14564 |
卖出 |
| 09:43:06 |
8.04 |
17 |
14581 |
卖出 |
| 09:43:09 |
8.05 |
2 |
14583 |
买入 |
| 09:43:12 |
8.05 |
3 |
14586 |
卖出 |
| 09:43:15 |
8.05 |
16 |
14602 |
买入 |
| 09:43:18 |
8.04 |
1 |
14603 |
卖出 |
| 09:43:24 |
8.05 |
4 |
14607 |
买入 |
| 09:43:30 |
8.05 |
1 |
14608 |
买入 |
| 09:43:33 |
8.05 |
5 |
14613 |
买入 |
| 09:43:36 |
8.05 |
102 |
14715 |
买入 |
| 09:43:39 |
8.05 |
108 |
14823 |
买入 |
| 09:43:42 |
8.06 |
42 |
14865 |
买入 |
| 09:43:45 |
8.07 |
74 |
14939 |
买入 |
| 09:43:51 |
8.06 |
2 |
14941 |
卖出 |
| 09:43:54 |
8.06 |
43 |
14984 |
卖出 |
| 09:43:57 |
8.05 |
22 |
15006 |
卖出 |
| 09:44:03 |
8.07 |
6 |
15012 |
买入 |
| 09:44:06 |
8.07 |
2 |
15014 |
买入 |
| 09:44:09 |
8.06 |
2 |
15016 |
买入 |