云铝股份[000807]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.5 |
4 |
4 |
集合竞价 |
| 09:15:09 |
10.51 |
492 |
492 |
集合竞价 |
| 09:15:18 |
10.51 |
503 |
503 |
集合竞价 |
| 09:15:27 |
10.51 |
498 |
498 |
集合竞价 |
| 09:15:45 |
10.51 |
518 |
518 |
集合竞价 |
| 09:15:54 |
10.51 |
518 |
518 |
集合竞价 |
| 09:16:03 |
10.51 |
518 |
518 |
集合竞价 |
| 09:16:12 |
10.51 |
523 |
523 |
集合竞价 |
| 09:16:21 |
10.51 |
528 |
528 |
集合竞价 |
| 09:16:39 |
10.51 |
533 |
533 |
集合竞价 |
| 09:16:48 |
10.51 |
583 |
583 |
集合竞价 |
| 09:16:57 |
10.51 |
584 |
584 |
集合竞价 |
| 09:17:06 |
10.51 |
585 |
585 |
集合竞价 |
| 09:17:24 |
10.51 |
597 |
597 |
集合竞价 |
| 09:17:33 |
10.51 |
598 |
598 |
集合竞价 |
| 09:17:42 |
10.51 |
598 |
598 |
集合竞价 |
| 09:17:51 |
10.51 |
607 |
607 |
集合竞价 |
| 09:18:00 |
10.51 |
607 |
607 |
集合竞价 |
| 09:18:09 |
10.51 |
657 |
657 |
集合竞价 |
| 09:18:18 |
10.51 |
657 |
657 |
集合竞价 |
| 09:18:27 |
10.51 |
673 |
673 |
集合竞价 |
| 09:18:36 |
10.51 |
673 |
673 |
集合竞价 |
| 09:18:45 |
10.51 |
688 |
688 |
集合竞价 |
| 09:18:54 |
10.51 |
739 |
739 |
集合竞价 |
| 09:19:03 |
10.51 |
740 |
740 |
集合竞价 |
| 09:19:12 |
10.51 |
738 |
738 |
集合竞价 |
| 09:19:30 |
10.51 |
838 |
838 |
集合竞价 |
| 09:19:39 |
10.51 |
838 |
838 |
集合竞价 |
| 09:19:48 |
10.51 |
838 |
838 |
集合竞价 |
| 09:19:57 |
10.51 |
846 |
846 |
集合竞价 |
| 09:20:00 |
10.51 |
889 |
889 |
集合竞价 |
| 09:20:09 |
10.51 |
989 |
989 |
集合竞价 |
| 09:20:18 |
10.42 |
1204 |
1204 |
集合竞价 |
| 09:20:27 |
10.42 |
1226 |
1226 |
集合竞价 |
| 09:20:36 |
10.42 |
1243 |
1243 |
集合竞价 |
| 09:20:45 |
10.42 |
1251 |
1251 |
集合竞价 |
| 09:20:54 |
10.41 |
1284 |
1284 |
集合竞价 |
| 09:21:03 |
10.41 |
1304 |
1304 |
集合竞价 |
| 09:21:12 |
10.4 |
1457 |
1457 |
集合竞价 |
| 09:21:21 |
10.4 |
1476 |
1476 |
集合竞价 |
| 09:21:30 |
10.4 |
1476 |
1476 |
集合竞价 |
| 09:21:39 |
10.4 |
1579 |
1579 |
集合竞价 |
| 09:21:48 |
10.4 |
1655 |
1655 |
集合竞价 |
| 09:21:57 |
10.4 |
1660 |
1660 |
集合竞价 |
| 09:22:06 |
10.4 |
1775 |
1775 |
集合竞价 |
| 09:22:15 |
10.4 |
1827 |
1827 |
集合竞价 |
| 09:22:24 |
10.4 |
1831 |
1831 |
集合竞价 |
| 09:22:33 |
10.4 |
1845 |
1845 |
集合竞价 |
| 09:22:42 |
10.4 |
1845 |
1845 |
集合竞价 |
| 09:22:51 |
10.4 |
1850 |
1850 |
集合竞价 |
| 09:23:00 |
10.4 |
1864 |
1864 |
集合竞价 |
| 09:23:09 |
10.4 |
1874 |
1874 |
集合竞价 |
| 09:23:18 |
10.4 |
1897 |
1897 |
集合竞价 |
| 09:23:27 |
10.4 |
1908 |
1908 |
集合竞价 |
| 09:23:36 |
10.4 |
1985 |
1985 |
集合竞价 |
| 09:23:45 |
10.4 |
2078 |
2078 |
集合竞价 |
| 09:23:54 |
10.39 |
2086 |
2086 |
集合竞价 |
| 09:24:03 |
10.38 |
2148 |
2148 |
集合竞价 |
| 09:24:12 |
10.36 |
2246 |
2246 |
集合竞价 |
| 09:24:21 |
10.32 |
2771 |
2771 |
集合竞价 |
| 09:24:30 |
10.32 |
2984 |
2984 |
集合竞价 |
| 09:24:39 |
10.3 |
3392 |
3392 |
集合竞价 |
| 09:24:48 |
10.3 |
4072 |
4072 |
集合竞价 |
| 09:24:57 |
10.26 |
6005 |
6005 |
集合竞价 |
| 09:25:00 |
10.26 |
6212 |
12217 |
买入 |
| 09:30:00 |
10.1 |
2985 |
15202 |
卖出 |
| 09:30:03 |
10.25 |
7400 |
22602 |
买入 |
| 09:30:06 |
10.26 |
3219 |
25821 |
买入 |
| 09:30:09 |
10.27 |
1379 |
27200 |
买入 |
| 09:30:12 |
10.28 |
538 |
27738 |
买入 |
| 09:30:15 |
10.32 |
1959 |
29697 |
买入 |
| 09:30:18 |
10.34 |
396 |
30093 |
买入 |
| 09:30:21 |
10.32 |
419 |
30512 |
卖出 |
| 09:30:24 |
10.33 |
860 |
31372 |
买入 |
| 09:30:27 |
10.34 |
331 |
31703 |
买入 |
| 09:30:30 |
10.34 |
342 |
32045 |
买入 |
| 09:30:33 |
10.34 |
1532 |
33577 |
卖出 |
| 09:30:36 |
10.36 |
795 |
34372 |
买入 |
| 09:30:39 |
10.34 |
765 |
35137 |
卖出 |
| 09:30:42 |
10.33 |
1164 |
36301 |
卖出 |
| 09:30:45 |
10.34 |
640 |
36941 |
买入 |
| 09:30:48 |
10.34 |
956 |
37897 |
卖出 |
| 09:30:51 |
10.34 |
503 |
38400 |
买入 |
| 09:30:54 |
10.33 |
427 |
38827 |
卖出 |
| 09:30:57 |
10.32 |
1162 |
39989 |
卖出 |
| 09:31:00 |
10.3 |
1806 |
41795 |
卖出 |
| 09:31:03 |
10.32 |
982 |
42777 |
买入 |
| 09:31:06 |
10.32 |
477 |
43254 |
买入 |
| 09:31:09 |
10.36 |
3807 |
47061 |
买入 |
| 09:31:12 |
10.4 |
1780 |
48841 |
买入 |
| 09:31:15 |
10.35 |
807 |
49648 |
卖出 |
| 09:31:18 |
10.34 |
565 |
50213 |
卖出 |
| 09:31:21 |
10.34 |
589 |
50802 |
卖出 |
| 09:31:24 |
10.37 |
528 |
51330 |
买入 |
| 09:31:27 |
10.36 |
538 |
51868 |
买入 |
| 09:31:30 |
10.37 |
250 |
52118 |
买入 |
| 09:31:33 |
10.37 |
960 |
53078 |
卖出 |
| 09:31:36 |
10.37 |
676 |
53754 |
卖出 |
| 09:31:39 |
10.39 |
833 |
54587 |
买入 |
| 09:31:42 |
10.39 |
538 |
55125 |
买入 |
| 09:31:45 |
10.39 |
3275 |
58400 |
买入 |
| 09:31:48 |
10.42 |
473 |
58873 |
买入 |
| 09:31:51 |
10.4 |
687 |
59560 |
卖出 |
| 09:31:54 |
10.42 |
500 |
60060 |
买入 |
| 09:31:57 |
10.41 |
363 |
60423 |
买入 |
| 09:32:00 |
10.42 |
484 |
60907 |
买入 |
| 09:32:03 |
10.41 |
451 |
61358 |
卖出 |
| 09:32:06 |
10.42 |
235 |
61593 |
买入 |
| 09:32:09 |
10.42 |
182 |
61775 |
卖出 |
| 09:32:12 |
10.42 |
503 |
62278 |
卖出 |
| 09:32:15 |
10.43 |
109 |
62387 |
买入 |
| 09:32:18 |
10.42 |
1305 |
63692 |
卖出 |
| 09:32:21 |
10.41 |
369 |
64061 |
卖出 |
| 09:32:24 |
10.41 |
1499 |
65560 |
卖出 |
| 09:32:27 |
10.4 |
593 |
66153 |
卖出 |
| 09:32:30 |
10.4 |
286 |
66439 |
买入 |
| 09:32:33 |
10.39 |
192 |
66631 |
卖出 |
| 09:32:36 |
10.39 |
864 |
67495 |
卖出 |
| 09:32:39 |
10.39 |
319 |
67814 |
买入 |
| 09:32:42 |
10.38 |
485 |
68299 |
卖出 |
| 09:32:45 |
10.38 |
215 |
68514 |
卖出 |
| 09:32:48 |
10.39 |
626 |
69140 |
买入 |
| 09:32:51 |
10.41 |
994 |
70134 |
买入 |
| 09:32:54 |
10.39 |
356 |
70490 |
卖出 |
| 09:32:57 |
10.41 |
217 |
70707 |
买入 |
| 09:33:00 |
10.4 |
189 |
70896 |
卖出 |
| 09:33:03 |
10.41 |
615 |
71511 |
买入 |
| 09:33:06 |
10.42 |
947 |
72458 |
买入 |
| 09:33:09 |
10.42 |
301 |
72759 |
卖出 |
| 09:33:12 |
10.44 |
209 |
72968 |
买入 |
| 09:33:15 |
10.44 |
60 |
73028 |
买入 |
| 09:33:18 |
10.44 |
168 |
73196 |
卖出 |
| 09:33:21 |
10.44 |
148 |
73344 |
卖出 |
| 09:33:24 |
10.42 |
118 |
73462 |
卖出 |
| 09:33:27 |
10.43 |
408 |
73870 |
买入 |
| 09:33:30 |
10.43 |
870 |
74740 |
买入 |
| 09:33:33 |
10.43 |
286 |
75026 |
买入 |
| 09:33:36 |
10.43 |
471 |
75497 |
卖出 |
| 09:33:39 |
10.44 |
942 |
76439 |
买入 |
| 09:33:42 |
10.43 |
1213 |
77652 |
卖出 |
| 09:33:45 |
10.42 |
141 |
77793 |
卖出 |
| 09:33:48 |
10.43 |
141 |
77934 |
买入 |
| 09:33:51 |
10.42 |
132 |
78066 |
卖出 |
| 09:33:54 |
10.41 |
240 |
78306 |
卖出 |
| 09:33:57 |
10.41 |
381 |
78687 |
卖出 |
| 09:34:00 |
10.42 |
130 |
78817 |
买入 |
| 09:34:03 |
10.42 |
196 |
79013 |
买入 |
| 09:34:06 |
10.43 |
427 |
79440 |
买入 |
| 09:34:09 |
10.42 |
164 |
79604 |
卖出 |
| 09:34:12 |
10.42 |
310 |
79914 |
卖出 |
| 09:34:15 |
10.45 |
1198 |
81112 |
买入 |
| 09:34:18 |
10.45 |
147 |
81259 |
买入 |
| 09:34:21 |
10.45 |
121 |
81380 |
卖出 |
| 09:34:24 |
10.46 |
241 |
81621 |
买入 |
| 09:34:27 |
10.46 |
151 |
81772 |
卖出 |
| 09:34:30 |
10.47 |
223 |
81995 |
买入 |
| 09:34:33 |
10.47 |
218 |
82213 |
买入 |
| 09:34:36 |
10.47 |
14 |
82227 |
卖出 |
| 09:34:39 |
10.49 |
798 |
83025 |
买入 |
| 09:34:42 |
10.5 |
323 |
83348 |
买入 |
| 09:34:45 |
10.49 |
197 |
83545 |
卖出 |
| 09:34:48 |
10.5 |
181 |
83726 |
买入 |
| 09:34:51 |
10.5 |
161 |
83887 |
买入 |
| 09:34:54 |
10.5 |
304 |
84191 |
买入 |
| 09:34:57 |
10.5 |
575 |
84766 |
买入 |
| 09:35:00 |
10.51 |
326 |
85092 |
买入 |
| 09:35:03 |
10.48 |
3291 |
88383 |
卖出 |
| 09:35:06 |
10.46 |
1157 |
89540 |
卖出 |
| 09:35:09 |
10.49 |
257 |
89797 |
买入 |
| 09:35:12 |
10.47 |
1391 |
91188 |
卖出 |
| 09:35:15 |
10.46 |
401 |
91589 |
卖出 |
| 09:35:18 |
10.47 |
142 |
91731 |
买入 |
| 09:35:21 |
10.46 |
402 |
92133 |
卖出 |
| 09:35:24 |
10.45 |
288 |
92421 |
卖出 |
| 09:35:27 |
10.45 |
70 |
92491 |
买入 |
| 09:35:30 |
10.45 |
42 |
92533 |
买入 |
| 09:35:33 |
10.43 |
138 |
92671 |
卖出 |
| 09:35:36 |
10.44 |
508 |
93179 |
买入 |
| 09:35:39 |
10.43 |
1561 |
94740 |
卖出 |
| 09:35:42 |
10.42 |
450 |
95190 |
卖出 |
| 09:35:45 |
10.4 |
2510 |
97700 |
卖出 |
| 09:35:48 |
10.42 |
172 |
97872 |
买入 |
| 09:35:51 |
10.42 |
179 |
98051 |
卖出 |
| 09:35:54 |
10.42 |
189 |
98240 |
卖出 |
| 09:35:57 |
10.42 |
452 |
98692 |
卖出 |
| 09:36:00 |
10.41 |
127 |
98819 |
卖出 |
| 09:36:03 |
10.42 |
150 |
98969 |
买入 |
| 09:36:06 |
10.4 |
984 |
99953 |
卖出 |
| 09:36:09 |
10.41 |
279 |
100232 |
买入 |
| 09:36:12 |
10.43 |
498 |
100730 |
买入 |
| 09:36:15 |
10.44 |
666 |
101396 |
买入 |
| 09:36:18 |
10.43 |
104 |
101500 |
卖出 |
| 09:36:21 |
10.43 |
71 |
101571 |
卖出 |
| 09:36:24 |
10.42 |
449 |
102020 |
卖出 |
| 09:36:27 |
10.43 |
165 |
102185 |
买入 |
| 09:36:30 |
10.43 |
52 |
102237 |
买入 |
| 09:36:33 |
10.42 |
161 |
102398 |
卖出 |
| 09:36:36 |
10.43 |
262 |
102660 |
买入 |
| 09:36:39 |
10.42 |
84 |
102744 |
卖出 |
| 09:36:42 |
10.43 |
165 |
102909 |
买入 |
| 09:36:45 |
10.44 |
404 |
103313 |
买入 |
| 09:36:48 |
10.43 |
26 |
103339 |
卖出 |
| 09:36:51 |
10.43 |
22 |
103361 |
卖出 |
| 09:36:54 |
10.43 |
6 |
103367 |
卖出 |
| 09:36:57 |
10.44 |
329 |
103696 |
买入 |
| 09:37:00 |
10.44 |
221 |
103917 |
卖出 |
| 09:37:03 |
10.44 |
179 |
104096 |
卖出 |
| 09:37:06 |
10.44 |
85 |
104181 |
卖出 |
| 09:37:09 |
10.44 |
65 |
104246 |
卖出 |
| 09:37:12 |
10.45 |
484 |
104730 |
买入 |
| 09:37:15 |
10.44 |
150 |
104880 |
卖出 |
| 09:37:18 |
10.44 |
36 |
104916 |
买入 |
| 09:37:21 |
10.43 |
60 |
104976 |
卖出 |
| 09:37:24 |
10.43 |
11 |
104987 |
卖出 |
| 09:37:27 |
10.42 |
370 |
105357 |
卖出 |
| 09:37:30 |
10.43 |
210 |
105567 |
买入 |
| 09:37:33 |
10.41 |
34 |
105601 |
卖出 |
| 09:37:36 |
10.42 |
195 |
105796 |
买入 |
| 09:37:39 |
10.45 |
900 |
106696 |
买入 |
| 09:37:42 |
10.45 |
405 |
107101 |
买入 |
| 09:37:45 |
10.43 |
225 |
107326 |
卖出 |
| 09:37:48 |
10.45 |
80 |
107406 |
买入 |
| 09:37:51 |
10.44 |
47 |
107453 |
卖出 |
| 09:37:54 |
10.43 |
58 |
107511 |
卖出 |
| 09:37:57 |
10.43 |
164 |
107675 |
卖出 |
| 09:38:00 |
10.43 |
217 |
107892 |
卖出 |
| 09:38:03 |
10.41 |
677 |
108569 |
卖出 |
| 09:38:06 |
10.43 |
187 |
108756 |
买入 |
| 09:38:12 |
10.42 |
116 |
108872 |
买入 |
| 09:38:15 |
10.42 |
21 |
108893 |
买入 |
| 09:38:18 |
10.42 |
558 |
109451 |
买入 |
| 09:38:21 |
10.41 |
295 |
109746 |
卖出 |
| 09:38:24 |
10.42 |
328 |
110074 |
买入 |
| 09:38:27 |
10.41 |
116 |
110190 |
卖出 |
| 09:38:30 |
10.41 |
46 |
110236 |
买入 |
| 09:38:33 |
10.41 |
617 |
110853 |
买入 |
| 09:38:36 |
10.4 |
1064 |
111917 |
卖出 |
| 09:38:39 |
10.4 |
71 |
111988 |
卖出 |
| 09:38:42 |
10.4 |
29 |
112017 |
买入 |
| 09:38:45 |
10.4 |
143 |
112160 |
买入 |
| 09:38:48 |
10.4 |
183 |
112343 |
卖出 |
| 09:38:51 |
10.41 |
110 |
112453 |
买入 |
| 09:38:54 |
10.41 |
79 |
112532 |
买入 |
| 09:38:57 |
10.41 |
129 |
112661 |
买入 |
| 09:39:00 |
10.41 |
523 |
113184 |
买入 |
| 09:39:03 |
10.4 |
76 |
113260 |
卖出 |
| 09:39:06 |
10.4 |
357 |
113617 |
买入 |
| 09:39:09 |
10.39 |
29 |
113646 |
卖出 |
| 09:39:12 |
10.38 |
2436 |
116082 |
卖出 |
| 09:39:15 |
10.38 |
545 |
116627 |
买入 |
| 09:39:18 |
10.37 |
59 |
116686 |
卖出 |
| 09:39:21 |
10.37 |
189 |
116875 |
卖出 |
| 09:39:24 |
10.36 |
182 |
117057 |
卖出 |
| 09:39:27 |
10.4 |
1989 |
119046 |
买入 |
| 09:39:30 |
10.39 |
277 |
119323 |
卖出 |
| 09:39:33 |
10.41 |
474 |
119797 |
买入 |
| 09:39:36 |
10.4 |
78 |
119875 |
卖出 |
| 09:39:39 |
10.39 |
24 |
119899 |
卖出 |
| 09:39:42 |
10.4 |
91 |
119990 |
买入 |
| 09:39:45 |
10.4 |
71 |
120061 |
买入 |
| 09:39:48 |
10.39 |
219 |
120280 |
卖出 |
| 09:39:51 |
10.4 |
400 |
120680 |
买入 |
| 09:39:54 |
10.4 |
308 |
120988 |
买入 |
| 09:39:57 |
10.4 |
58 |
121046 |
买入 |
| 09:40:00 |
10.38 |
219 |
121265 |
卖出 |
| 09:40:03 |
10.38 |
55 |
121320 |
卖出 |
| 09:40:06 |
10.35 |
1371 |
122691 |
卖出 |
| 09:40:09 |
10.36 |
240 |
122931 |
买入 |
| 09:40:12 |
10.36 |
111 |
123042 |
买入 |
| 09:40:15 |
10.35 |
300 |
123342 |
卖出 |
| 09:40:18 |
10.35 |
366 |
123708 |
卖出 |
| 09:40:21 |
10.34 |
191 |
123899 |
卖出 |
| 09:40:24 |
10.33 |
102 |
124001 |
卖出 |
| 09:40:27 |
10.32 |
303 |
124304 |
卖出 |
| 09:40:30 |
10.31 |
141 |
124445 |
卖出 |
| 09:40:33 |
10.31 |
195 |
124640 |
卖出 |
| 09:40:36 |
10.3 |
538 |
125178 |
卖出 |
| 09:40:39 |
10.3 |
108 |
125286 |
卖出 |
| 09:40:42 |
10.3 |
264 |
125550 |
卖出 |
| 09:40:45 |
10.3 |
698 |
126248 |
买入 |
| 09:40:48 |
10.32 |
1312 |
127560 |
买入 |
| 09:40:51 |
10.29 |
355 |
127915 |
卖出 |
| 09:40:54 |
10.31 |
249 |
128164 |
买入 |
| 09:40:57 |
10.31 |
220 |
128384 |
卖出 |
| 09:41:00 |
10.31 |
162 |
128546 |
买入 |
| 09:41:03 |
10.32 |
350 |
128896 |
买入 |
| 09:41:06 |
10.3 |
298 |
129194 |
卖出 |
| 09:41:09 |
10.3 |
110 |
129304 |
卖出 |
| 09:41:12 |
10.32 |
171 |
129475 |
买入 |
| 09:41:15 |
10.33 |
118 |
129593 |
买入 |
| 09:41:18 |
10.32 |
409 |
130002 |
卖出 |
| 09:41:21 |
10.33 |
144 |
130146 |
买入 |
| 09:41:24 |
10.33 |
98 |
130244 |
买入 |
| 09:41:27 |
10.34 |
436 |
130680 |
买入 |
| 09:41:30 |
10.35 |
149 |
130829 |
买入 |
| 09:41:33 |
10.34 |
126 |
130955 |
卖出 |
| 09:41:36 |
10.34 |
662 |
131617 |
卖出 |
| 09:41:39 |
10.34 |
500 |
132117 |
卖出 |
| 09:41:42 |
10.33 |
89 |
132206 |
卖出 |
| 09:41:45 |
10.34 |
109 |
132315 |
买入 |