运机集团[001288]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.44 |
13 |
13 |
集合竞价 |
| 09:15:54 |
13.45 |
13 |
13 |
集合竞价 |
| 09:16:21 |
13.99 |
38 |
38 |
集合竞价 |
| 09:16:57 |
13.99 |
38 |
38 |
集合竞价 |
| 09:17:06 |
13.99 |
38 |
38 |
集合竞价 |
| 09:17:15 |
14 |
65 |
65 |
集合竞价 |
| 09:17:24 |
13.99 |
40 |
40 |
集合竞价 |
| 09:17:33 |
14.69 |
193 |
193 |
集合竞价 |
| 09:17:51 |
14.56 |
166 |
166 |
集合竞价 |
| 09:18:18 |
14.69 |
193 |
193 |
集合竞价 |
| 09:18:36 |
14.69 |
193 |
193 |
集合竞价 |
| 09:18:45 |
14 |
40 |
40 |
集合竞价 |
| 09:18:54 |
13.9 |
13 |
13 |
集合竞价 |
| 09:19:21 |
13.78 |
6 |
6 |
集合竞价 |
| 09:19:57 |
13.79 |
6 |
6 |
集合竞价 |
| 09:20:09 |
13.78 |
6 |
6 |
集合竞价 |
| 09:20:18 |
13.78 |
9 |
9 |
集合竞价 |
| 09:21:12 |
13.78 |
9 |
9 |
集合竞价 |
| 09:21:57 |
13.78 |
9 |
9 |
集合竞价 |
| 09:22:06 |
13.78 |
13 |
13 |
集合竞价 |
| 09:22:33 |
13.78 |
16 |
16 |
集合竞价 |
| 09:22:42 |
13.75 |
16 |
16 |
集合竞价 |
| 09:22:51 |
13.75 |
16 |
16 |
集合竞价 |
| 09:23:18 |
13.7 |
16 |
16 |
集合竞价 |
| 09:23:27 |
13.68 |
16 |
16 |
集合竞价 |
| 09:23:54 |
13.67 |
16 |
16 |
集合竞价 |
| 09:24:12 |
12.19 |
236 |
236 |
集合竞价 |
| 09:24:30 |
12.21 |
236 |
236 |
集合竞价 |
| 09:24:39 |
12.72 |
236 |
236 |
集合竞价 |
| 09:24:48 |
12.89 |
236 |
236 |
集合竞价 |
| 09:24:57 |
13.36 |
237 |
237 |
集合竞价 |
| 09:25:00 |
13.44 |
237 |
474 |
卖出 |
| 09:30:03 |
13.55 |
118 |
592 |
买入 |
| 09:30:06 |
13.51 |
28 |
620 |
卖出 |
| 09:30:09 |
13.5 |
3 |
623 |
买入 |
| 09:30:12 |
13.5 |
13 |
636 |
买入 |
| 09:30:15 |
13.5 |
6 |
642 |
卖出 |
| 09:30:18 |
13.46 |
20 |
662 |
卖出 |
| 09:30:21 |
13.46 |
8 |
670 |
买入 |
| 09:30:24 |
13.41 |
25 |
695 |
卖出 |
| 09:30:27 |
13.44 |
60 |
755 |
买入 |
| 09:30:30 |
13.42 |
1 |
756 |
卖出 |
| 09:30:33 |
13.4 |
17 |
773 |
卖出 |
| 09:30:36 |
13.4 |
9 |
782 |
卖出 |
| 09:30:39 |
13.39 |
12 |
794 |
卖出 |
| 09:30:42 |
13.39 |
27 |
821 |
卖出 |
| 09:30:45 |
13.36 |
28 |
849 |
卖出 |
| 09:30:51 |
13.36 |
7 |
856 |
买入 |
| 09:30:54 |
13.28 |
47 |
903 |
卖出 |
| 09:31:00 |
13.28 |
12 |
915 |
卖出 |
| 09:31:03 |
13.36 |
9 |
924 |
买入 |
| 09:31:06 |
13.34 |
2 |
926 |
卖出 |
| 09:31:09 |
13.36 |
6 |
932 |
买入 |
| 09:31:12 |
13.38 |
1 |
933 |
买入 |
| 09:31:15 |
13.38 |
146 |
1079 |
买入 |
| 09:31:18 |
13.39 |
8 |
1087 |
卖出 |
| 09:31:21 |
13.4 |
4 |
1091 |
买入 |
| 09:31:24 |
13.42 |
21 |
1112 |
买入 |
| 09:31:27 |
13.4 |
73 |
1185 |
卖出 |
| 09:31:30 |
13.4 |
16 |
1201 |
卖出 |
| 09:31:33 |
13.42 |
7 |
1208 |
买入 |
| 09:31:36 |
13.42 |
27 |
1235 |
买入 |
| 09:31:39 |
13.42 |
21 |
1256 |
买入 |
| 09:31:42 |
13.42 |
23 |
1279 |
买入 |
| 09:31:45 |
13.45 |
13 |
1292 |
买入 |
| 09:31:48 |
13.5 |
19 |
1311 |
买入 |
| 09:31:51 |
13.42 |
28 |
1339 |
卖出 |
| 09:31:54 |
13.42 |
23 |
1362 |
卖出 |
| 09:32:00 |
13.49 |
37 |
1399 |
买入 |
| 09:32:03 |
13.42 |
19 |
1418 |
卖出 |
| 09:32:06 |
13.42 |
22 |
1440 |
卖出 |
| 09:32:12 |
13.42 |
34 |
1474 |
卖出 |
| 09:32:15 |
13.42 |
3 |
1477 |
卖出 |
| 09:32:18 |
13.42 |
24 |
1501 |
卖出 |
| 09:32:21 |
13.42 |
33 |
1534 |
卖出 |
| 09:32:24 |
13.42 |
17 |
1551 |
卖出 |
| 09:32:27 |
13.42 |
13 |
1564 |
卖出 |
| 09:32:30 |
13.48 |
15 |
1579 |
买入 |
| 09:32:33 |
13.47 |
1 |
1580 |
买入 |
| 09:32:42 |
13.46 |
7 |
1587 |
买入 |
| 09:32:45 |
13.45 |
1 |
1588 |
买入 |
| 09:32:48 |
13.46 |
6 |
1594 |
买入 |
| 09:32:54 |
13.47 |
6 |
1600 |
买入 |
| 09:32:57 |
13.47 |
5 |
1605 |
买入 |
| 09:33:00 |
13.49 |
26 |
1631 |
买入 |
| 09:33:03 |
13.49 |
7 |
1638 |
卖出 |
| 09:33:06 |
13.5 |
7 |
1645 |
买入 |
| 09:33:09 |
13.47 |
54 |
1699 |
卖出 |
| 09:33:12 |
13.47 |
17 |
1716 |
卖出 |
| 09:33:18 |
13.5 |
8 |
1724 |
买入 |
| 09:33:21 |
13.5 |
8 |
1732 |
买入 |
| 09:33:27 |
13.5 |
17 |
1749 |
卖出 |
| 09:33:30 |
13.51 |
15 |
1764 |
买入 |
| 09:33:36 |
13.52 |
1 |
1765 |
卖出 |
| 09:33:42 |
13.55 |
2 |
1767 |
买入 |
| 09:33:54 |
13.6 |
2 |
1769 |
买入 |
| 09:34:00 |
13.59 |
5 |
1774 |
买入 |
| 09:34:03 |
13.59 |
1 |
1775 |
卖出 |
| 09:34:09 |
13.6 |
25 |
1800 |
买入 |
| 09:34:15 |
13.6 |
61 |
1861 |
买入 |
| 09:34:21 |
13.63 |
3 |
1864 |
买入 |
| 09:34:27 |
13.6 |
2 |
1866 |
卖出 |
| 09:34:30 |
13.62 |
18 |
1884 |
买入 |
| 09:34:33 |
13.62 |
1 |
1885 |
买入 |
| 09:34:36 |
13.62 |
11 |
1896 |
买入 |
| 09:34:45 |
13.62 |
6 |
1902 |
买入 |
| 09:34:51 |
13.62 |
24 |
1926 |
买入 |
| 09:34:54 |
13.62 |
10 |
1936 |
买入 |
| 09:34:57 |
13.62 |
21 |
1957 |
买入 |
| 09:35:00 |
13.62 |
1 |
1958 |
买入 |
| 09:35:03 |
13.62 |
1 |
1959 |
买入 |
| 09:35:06 |
13.62 |
5 |
1964 |
买入 |
| 09:35:09 |
13.62 |
1 |
1965 |
买入 |
| 09:35:12 |
13.61 |
15 |
1980 |
卖出 |
| 09:35:15 |
13.61 |
23 |
2003 |
卖出 |
| 09:35:18 |
13.61 |
6 |
2009 |
买入 |
| 09:35:21 |
13.58 |
99 |
2108 |
卖出 |
| 09:35:24 |
13.58 |
6 |
2114 |
卖出 |
| 09:35:27 |
13.57 |
1 |
2115 |
卖出 |
| 09:35:30 |
13.56 |
13 |
2128 |
卖出 |
| 09:35:33 |
13.58 |
10 |
2138 |
买入 |
| 09:35:36 |
13.57 |
3 |
2141 |
卖出 |
| 09:35:42 |
13.6 |
1 |
2142 |
买入 |
| 09:35:45 |
13.58 |
10 |
2152 |
卖出 |
| 09:35:48 |
13.58 |
3 |
2155 |
卖出 |
| 09:35:51 |
13.6 |
42 |
2197 |
买入 |
| 09:35:54 |
13.6 |
19 |
2216 |
卖出 |
| 09:35:57 |
13.62 |
22 |
2238 |
买入 |
| 09:36:00 |
13.62 |
1 |
2239 |
买入 |
| 09:36:03 |
13.6 |
1 |
2240 |
卖出 |
| 09:36:06 |
13.6 |
4 |
2244 |
买入 |
| 09:36:09 |
13.65 |
225 |
2469 |
买入 |
| 09:36:12 |
13.65 |
46 |
2515 |
买入 |
| 09:36:15 |
13.65 |
1 |
2516 |
卖出 |
| 09:36:21 |
13.68 |
40 |
2556 |
买入 |
| 09:36:24 |
13.67 |
20 |
2576 |
卖出 |
| 09:36:33 |
13.68 |
10 |
2586 |
买入 |
| 09:36:36 |
13.69 |
1 |
2587 |
买入 |
| 09:36:39 |
13.68 |
2 |
2589 |
卖出 |
| 09:36:42 |
13.69 |
8 |
2597 |
买入 |
| 09:36:45 |
13.69 |
12 |
2609 |
买入 |
| 09:36:48 |
13.69 |
48 |
2657 |
买入 |
| 09:36:51 |
13.69 |
6 |
2663 |
卖出 |
| 09:36:57 |
13.7 |
46 |
2709 |
买入 |
| 09:37:00 |
13.7 |
1 |
2710 |
卖出 |
| 09:37:09 |
13.68 |
104 |
2814 |
卖出 |
| 09:37:18 |
13.67 |
2 |
2816 |
卖出 |
| 09:37:27 |
13.67 |
3 |
2819 |
买入 |
| 09:37:36 |
13.68 |
9 |
2828 |
买入 |
| 09:37:39 |
13.69 |
3 |
2831 |
买入 |
| 09:37:42 |
13.69 |
5 |
2836 |
买入 |
| 09:37:45 |
13.69 |
2 |
2838 |
买入 |
| 09:37:48 |
13.68 |
27 |
2865 |
卖出 |
| 09:37:51 |
13.7 |
3 |
2868 |
买入 |
| 09:37:57 |
13.7 |
24 |
2892 |
买入 |
| 09:38:00 |
13.67 |
20 |
2912 |
卖出 |
| 09:38:03 |
13.69 |
101 |
3013 |
买入 |
| 09:38:06 |
13.69 |
10 |
3023 |
买入 |
| 09:38:12 |
13.68 |
25 |
3048 |
卖出 |
| 09:38:15 |
13.68 |
2 |
3050 |
买入 |
| 09:38:24 |
13.68 |
6 |
3056 |
卖出 |
| 09:38:27 |
13.68 |
12 |
3068 |
卖出 |
| 09:38:30 |
13.68 |
1 |
3069 |
买入 |
| 09:38:33 |
13.68 |
1 |
3070 |
买入 |
| 09:38:39 |
13.67 |
17 |
3087 |
卖出 |
| 09:38:42 |
13.68 |
2 |
3089 |
买入 |
| 09:38:48 |
13.66 |
34 |
3123 |
卖出 |
| 09:38:57 |
13.65 |
6 |
3129 |
卖出 |
| 09:39:00 |
13.65 |
4 |
3133 |
买入 |
| 09:39:06 |
13.6 |
1 |
3134 |
卖出 |
| 09:39:18 |
13.64 |
2 |
3136 |
买入 |
| 09:39:36 |
13.63 |
1 |
3137 |
买入 |
| 09:39:39 |
13.63 |
1 |
3138 |
买入 |
| 09:39:42 |
13.63 |
1 |
3139 |
买入 |
| 09:39:48 |
13.63 |
3 |
3142 |
买入 |
| 09:39:51 |
13.62 |
7 |
3149 |
卖出 |
| 09:39:54 |
13.61 |
16 |
3165 |
卖出 |
| 09:39:57 |
13.63 |
5 |
3170 |
买入 |
| 09:40:03 |
13.63 |
1 |
3171 |
买入 |
| 09:40:06 |
13.61 |
36 |
3207 |
卖出 |
| 09:40:09 |
13.61 |
1 |
3208 |
卖出 |
| 09:40:12 |
13.6 |
12 |
3220 |
卖出 |
| 09:40:15 |
13.61 |
1 |
3221 |
买入 |
| 09:40:18 |
13.61 |
8 |
3229 |
买入 |
| 09:40:24 |
13.61 |
36 |
3265 |
买入 |
| 09:40:27 |
13.61 |
1 |
3266 |
买入 |
| 09:40:42 |
13.6 |
19 |
3285 |
卖出 |
| 09:40:45 |
13.61 |
41 |
3326 |
买入 |
| 09:40:48 |
13.61 |
2 |
3328 |
买入 |
| 09:40:54 |
13.6 |
5 |
3333 |
卖出 |
| 09:41:06 |
13.6 |
5 |
3338 |
卖出 |
| 09:41:09 |
13.58 |
35 |
3373 |
卖出 |
| 09:41:12 |
13.58 |
4 |
3377 |
买入 |
| 09:41:24 |
13.57 |
1 |
3378 |
买入 |
| 09:41:27 |
13.58 |
2 |
3380 |
买入 |
| 09:41:30 |
13.58 |
2 |
3382 |
买入 |
| 09:41:33 |
13.58 |
7 |
3389 |
买入 |
| 09:41:39 |
13.58 |
5 |
3394 |
买入 |
| 09:41:45 |
13.61 |
26 |
3420 |
买入 |
| 09:41:51 |
13.59 |
5 |
3425 |
卖出 |
| 09:42:00 |
13.59 |
5 |
3430 |
买入 |
| 09:42:03 |
13.58 |
10 |
3440 |
卖出 |
| 09:42:06 |
13.58 |
1 |
3441 |
买入 |
| 09:42:15 |
13.58 |
1 |
3442 |
买入 |
| 09:42:18 |
13.58 |
2 |
3444 |
买入 |
| 09:42:21 |
13.57 |
2 |
3446 |
卖出 |
| 09:42:27 |
13.57 |
37 |
3483 |
卖出 |
| 09:42:30 |
13.57 |
6 |
3489 |
买入 |
| 09:42:39 |
13.55 |
6 |
3495 |
卖出 |
| 09:42:45 |
13.55 |
39 |
3534 |
买入 |
| 09:42:48 |
13.55 |
3 |
3537 |
买入 |
| 09:42:51 |
13.55 |
2 |
3539 |
卖出 |
| 09:42:54 |
13.55 |
2 |
3541 |
卖出 |
| 09:42:57 |
13.55 |
16 |
3557 |
买入 |
| 09:43:00 |
13.55 |
4 |
3561 |
买入 |
| 09:43:09 |
13.55 |
10 |
3571 |
买入 |
| 09:43:12 |
13.54 |
10 |
3581 |
卖出 |
| 09:43:30 |
13.54 |
82 |
3663 |
买入 |
| 09:43:36 |
13.55 |
27 |
3690 |
买入 |
| 09:43:39 |
13.5 |
50 |
3740 |
卖出 |
| 09:43:45 |
13.58 |
26 |
3766 |
买入 |
| 09:43:57 |
13.61 |
2 |
3768 |
买入 |
| 09:44:00 |
13.61 |
1 |
3769 |
买入 |
| 09:44:09 |
13.61 |
3 |
3772 |
买入 |
| 09:44:12 |
13.61 |
9 |
3781 |
买入 |
| 09:44:15 |
13.6 |
1 |
3782 |
卖出 |
| 09:44:18 |
13.6 |
3 |
3785 |
买入 |
| 09:44:36 |
13.59 |
1 |
3786 |
卖出 |
| 09:44:39 |
13.59 |
4 |
3790 |
卖出 |
| 09:44:42 |
13.59 |
2 |
3792 |
买入 |
| 09:44:48 |
13.55 |
1 |
3793 |
卖出 |
| 09:44:57 |
13.58 |
2 |
3795 |
买入 |
| 09:45:00 |
13.58 |
3 |
3798 |
卖出 |
| 09:45:03 |
13.58 |
2 |
3800 |
买入 |
| 09:45:06 |
13.58 |
3 |
3803 |
买入 |
| 09:45:12 |
13.6 |
102 |
3905 |
买入 |
| 09:45:21 |
13.6 |
5 |
3910 |
买入 |
| 09:45:24 |
13.6 |
5 |
3915 |
卖出 |
| 09:45:27 |
13.6 |
19 |
3934 |
卖出 |
| 09:45:30 |
13.6 |
9 |
3943 |
卖出 |
| 09:45:57 |
13.6 |
7 |
3950 |
买入 |
| 09:46:00 |
13.6 |
5 |
3955 |
买入 |
| 09:46:06 |
13.61 |
18 |
3973 |
买入 |
| 09:46:09 |
13.63 |
9 |
3982 |
买入 |
| 09:46:12 |
13.64 |
6 |
3988 |
买入 |
| 09:46:24 |
13.65 |
10 |
3998 |
买入 |
| 09:46:27 |
13.66 |
30 |
4028 |
买入 |
| 09:46:33 |
13.66 |
1 |
4029 |
买入 |
| 09:46:39 |
13.65 |
38 |
4067 |
卖出 |
| 09:46:42 |
13.65 |
5 |
4072 |
买入 |
| 09:46:45 |
13.64 |
1 |
4073 |
卖出 |
| 09:47:09 |
13.64 |
3 |
4076 |
买入 |
| 09:47:12 |
13.63 |
1 |
4077 |
卖出 |
| 09:47:21 |
13.64 |
10 |
4087 |
买入 |
| 09:47:36 |
13.65 |
38 |
4125 |
买入 |
| 09:47:39 |
13.65 |
25 |
4150 |
买入 |
| 09:47:51 |
13.67 |
31 |
4181 |
买入 |
| 09:48:09 |
13.68 |
4 |
4185 |
买入 |
| 09:48:21 |
13.67 |
1 |
4186 |
卖出 |
| 09:48:24 |
13.67 |
2 |
4188 |
卖出 |
| 09:48:39 |
13.67 |
1 |
4189 |
买入 |
| 09:48:42 |
13.68 |
23 |
4212 |
买入 |
| 09:48:48 |
13.67 |
1 |
4213 |
卖出 |
| 09:48:51 |
13.66 |
54 |
4267 |
卖出 |
| 09:48:57 |
13.67 |
1 |
4268 |
买入 |
| 09:49:03 |
13.67 |
2 |
4270 |
买入 |
| 09:49:12 |
13.66 |
2 |
4272 |
卖出 |
| 09:49:15 |
13.66 |
21 |
4293 |
卖出 |
| 09:49:39 |
13.65 |
1 |
4294 |
卖出 |
| 09:49:42 |
13.66 |
10 |
4304 |
买入 |
| 09:49:54 |
13.66 |
17 |
4321 |
买入 |
| 09:50:03 |
13.67 |
1 |
4322 |
买入 |
| 09:50:09 |
13.67 |
24 |
4346 |
买入 |
| 09:50:33 |
13.67 |
34 |
4380 |
买入 |
| 09:50:39 |
13.67 |
5 |
4385 |
卖出 |
| 09:50:45 |
13.67 |
15 |
4400 |
卖出 |
| 09:50:51 |
13.67 |
1 |
4401 |
卖出 |
| 09:50:54 |
13.67 |
1 |
4402 |
卖出 |
| 09:51:03 |
13.67 |
4 |
4406 |
卖出 |
| 09:51:12 |
13.67 |
12 |
4418 |
卖出 |
| 09:51:18 |
13.66 |
1 |
4419 |
卖出 |
| 09:51:24 |
13.67 |
14 |
4433 |
买入 |
| 09:51:30 |
13.68 |
62 |
4495 |
买入 |
| 09:51:33 |
13.7 |
24 |
4519 |
买入 |
| 09:51:45 |
13.74 |
2 |
4521 |
买入 |
| 09:51:48 |
13.71 |
1 |
4522 |
卖出 |
| 09:51:51 |
13.73 |
3 |
4525 |
买入 |
| 09:51:54 |
13.75 |
3 |
4528 |
买入 |
| 09:52:03 |
13.75 |
9 |
4537 |
买入 |
| 09:52:09 |
13.74 |
22 |
4559 |
买入 |
| 09:52:15 |
13.74 |
10 |
4569 |
买入 |
| 09:52:27 |
13.75 |
10 |
4579 |
买入 |
| 09:52:36 |
13.74 |
6 |
4585 |
卖出 |
| 09:52:39 |
13.74 |
7 |
4592 |
卖出 |
| 09:52:42 |
13.75 |
5 |
4597 |
买入 |
| 09:52:45 |
13.75 |
9 |
4606 |
买入 |
| 09:52:48 |
13.74 |
1 |
4607 |
卖出 |
| 09:52:51 |
13.75 |
12 |
4619 |
买入 |
| 09:52:54 |
13.75 |
1 |
4620 |
买入 |
| 09:52:57 |
13.75 |
18 |
4638 |
买入 |