红墙股份[002809]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.78 |
26 |
26 |
集合竞价 |
| 09:16:21 |
8.77 |
26 |
26 |
集合竞价 |
| 09:20:45 |
8.71 |
31 |
31 |
集合竞价 |
| 09:21:48 |
8.71 |
32 |
32 |
集合竞价 |
| 09:22:06 |
8.71 |
32 |
32 |
集合竞价 |
| 09:22:42 |
8.71 |
32 |
32 |
集合竞价 |
| 09:23:36 |
8.8 |
38 |
38 |
集合竞价 |
| 09:24:03 |
8.8 |
38 |
38 |
集合竞价 |
| 09:24:12 |
8.8 |
38 |
38 |
集合竞价 |
| 09:24:21 |
8.8 |
38 |
38 |
集合竞价 |
| 09:24:48 |
8.81 |
38 |
38 |
集合竞价 |
| 09:24:57 |
8.81 |
38 |
38 |
集合竞价 |
| 09:25:00 |
8.83 |
38 |
76 |
卖出 |
| 09:30:00 |
8.89 |
2 |
78 |
买入 |
| 09:30:03 |
8.89 |
22 |
100 |
买入 |
| 09:30:06 |
8.89 |
9 |
109 |
买入 |
| 09:30:12 |
8.85 |
4 |
113 |
卖出 |
| 09:30:15 |
8.85 |
11 |
124 |
买入 |
| 09:30:21 |
8.84 |
14 |
138 |
卖出 |
| 09:30:24 |
8.84 |
12 |
150 |
卖出 |
| 09:30:27 |
8.85 |
31 |
181 |
买入 |
| 09:30:30 |
8.85 |
15 |
196 |
买入 |
| 09:30:33 |
8.85 |
26 |
222 |
卖出 |
| 09:30:36 |
8.84 |
6 |
228 |
卖出 |
| 09:30:39 |
8.84 |
4 |
232 |
卖出 |
| 09:30:42 |
8.83 |
28 |
260 |
卖出 |
| 09:30:45 |
8.84 |
15 |
275 |
买入 |
| 09:30:48 |
8.84 |
9 |
284 |
卖出 |
| 09:30:51 |
8.84 |
3 |
287 |
卖出 |
| 09:30:54 |
8.85 |
15 |
302 |
买入 |
| 09:30:57 |
8.85 |
28 |
330 |
卖出 |
| 09:31:00 |
8.85 |
35 |
365 |
卖出 |
| 09:31:03 |
8.83 |
24 |
389 |
卖出 |
| 09:31:06 |
8.85 |
24 |
413 |
买入 |
| 09:31:12 |
8.85 |
11 |
424 |
买入 |
| 09:31:15 |
8.84 |
4 |
428 |
买入 |
| 09:31:18 |
8.84 |
3 |
431 |
卖出 |
| 09:31:21 |
8.84 |
1 |
432 |
买入 |
| 09:31:33 |
8.82 |
45 |
477 |
卖出 |
| 09:31:42 |
8.81 |
25 |
502 |
卖出 |
| 09:31:45 |
8.81 |
171 |
673 |
卖出 |
| 09:31:48 |
8.81 |
63 |
736 |
卖出 |
| 09:31:51 |
8.81 |
1 |
737 |
买入 |
| 09:31:57 |
8.8 |
50 |
787 |
卖出 |
| 09:32:00 |
8.8 |
12 |
799 |
卖出 |
| 09:32:03 |
8.82 |
49 |
848 |
买入 |
| 09:32:06 |
8.8 |
29 |
877 |
卖出 |
| 09:32:09 |
8.8 |
135 |
1012 |
卖出 |
| 09:32:12 |
8.8 |
118 |
1130 |
卖出 |
| 09:32:15 |
8.8 |
7 |
1137 |
卖出 |
| 09:32:21 |
8.8 |
102 |
1239 |
卖出 |
| 09:32:24 |
8.8 |
28 |
1267 |
卖出 |
| 09:32:27 |
8.8 |
34 |
1301 |
卖出 |
| 09:32:30 |
8.8 |
14 |
1315 |
卖出 |
| 09:32:33 |
8.8 |
17 |
1332 |
买入 |
| 09:32:36 |
8.75 |
8 |
1340 |
卖出 |
| 09:32:39 |
8.75 |
10 |
1350 |
卖出 |
| 09:32:45 |
8.8 |
1 |
1351 |
买入 |
| 09:32:48 |
8.8 |
3 |
1354 |
买入 |
| 09:33:00 |
8.8 |
74 |
1428 |
买入 |
| 09:33:03 |
8.8 |
31 |
1459 |
卖出 |
| 09:33:09 |
8.79 |
1 |
1460 |
买入 |
| 09:33:15 |
8.79 |
2 |
1462 |
买入 |
| 09:33:18 |
8.79 |
5 |
1467 |
买入 |
| 09:33:30 |
8.8 |
18 |
1485 |
买入 |
| 09:33:39 |
8.81 |
24 |
1509 |
买入 |
| 09:33:42 |
8.81 |
2 |
1511 |
买入 |
| 09:33:45 |
8.8 |
168 |
1679 |
卖出 |
| 09:33:51 |
8.81 |
40 |
1719 |
买入 |
| 09:34:03 |
8.82 |
44 |
1763 |
买入 |
| 09:34:06 |
8.82 |
3 |
1766 |
买入 |
| 09:34:09 |
8.82 |
2 |
1768 |
买入 |
| 09:34:12 |
8.82 |
11 |
1779 |
卖出 |
| 09:34:15 |
8.82 |
2 |
1781 |
卖出 |
| 09:34:18 |
8.82 |
8 |
1789 |
卖出 |
| 09:34:21 |
8.83 |
1 |
1790 |
买入 |
| 09:34:24 |
8.83 |
3 |
1793 |
买入 |
| 09:34:27 |
8.83 |
20 |
1813 |
卖出 |
| 09:34:30 |
8.83 |
1 |
1814 |
卖出 |
| 09:34:36 |
8.84 |
33 |
1847 |
买入 |
| 09:34:39 |
8.84 |
1 |
1848 |
买入 |
| 09:34:45 |
8.84 |
4 |
1852 |
买入 |
| 09:34:51 |
8.84 |
10 |
1862 |
买入 |
| 09:34:54 |
8.84 |
7 |
1869 |
卖出 |
| 09:34:57 |
8.85 |
10 |
1879 |
买入 |
| 09:35:00 |
8.83 |
46 |
1925 |
卖出 |
| 09:35:03 |
8.84 |
28 |
1953 |
买入 |
| 09:35:33 |
8.81 |
1 |
1954 |
卖出 |
| 09:35:45 |
8.81 |
1 |
1955 |
买入 |
| 09:35:48 |
8.82 |
40 |
1995 |
买入 |
| 09:35:54 |
8.81 |
5 |
2000 |
买入 |
| 09:35:57 |
8.8 |
1 |
2001 |
买入 |
| 09:36:00 |
8.8 |
1 |
2002 |
卖出 |
| 09:36:03 |
8.8 |
2 |
2004 |
买入 |
| 09:36:06 |
8.8 |
1 |
2005 |
买入 |
| 09:36:15 |
8.81 |
2 |
2007 |
买入 |
| 09:36:18 |
8.8 |
4 |
2011 |
卖出 |
| 09:36:21 |
8.8 |
3 |
2014 |
卖出 |
| 09:36:24 |
8.8 |
1 |
2015 |
买入 |
| 09:36:27 |
8.8 |
15 |
2030 |
买入 |
| 09:36:30 |
8.8 |
2 |
2032 |
买入 |
| 09:36:33 |
8.81 |
30 |
2062 |
买入 |
| 09:36:36 |
8.81 |
8 |
2070 |
买入 |
| 09:36:39 |
8.82 |
1 |
2071 |
买入 |
| 09:36:54 |
8.84 |
1 |
2072 |
买入 |
| 09:37:09 |
8.84 |
7 |
2079 |
买入 |
| 09:37:12 |
8.84 |
7 |
2086 |
卖出 |
| 09:37:45 |
8.84 |
1 |
2087 |
卖出 |
| 09:38:00 |
8.85 |
2 |
2089 |
买入 |
| 09:38:06 |
8.85 |
25 |
2114 |
买入 |
| 09:38:09 |
8.85 |
68 |
2182 |
买入 |
| 09:38:21 |
8.85 |
51 |
2233 |
卖出 |
| 09:38:24 |
8.85 |
1 |
2234 |
卖出 |
| 09:38:30 |
8.86 |
15 |
2249 |
买入 |
| 09:38:33 |
8.86 |
6 |
2255 |
卖出 |
| 09:38:36 |
8.86 |
4 |
2259 |
卖出 |
| 09:38:51 |
8.87 |
5 |
2264 |
买入 |
| 09:38:54 |
8.86 |
150 |
2414 |
卖出 |
| 09:38:57 |
8.87 |
4 |
2418 |
买入 |
| 09:39:09 |
8.85 |
102 |
2520 |
卖出 |
| 09:39:12 |
8.85 |
13 |
2533 |
卖出 |
| 09:39:15 |
8.85 |
2 |
2535 |
卖出 |
| 09:39:21 |
8.85 |
11 |
2546 |
卖出 |
| 09:39:39 |
8.85 |
34 |
2580 |
卖出 |
| 09:39:42 |
8.85 |
7 |
2587 |
卖出 |
| 09:39:45 |
8.85 |
83 |
2670 |
卖出 |
| 09:39:48 |
8.85 |
8 |
2678 |
卖出 |
| 09:39:51 |
8.85 |
6 |
2684 |
卖出 |
| 09:39:54 |
8.85 |
2 |
2686 |
卖出 |
| 09:39:57 |
8.85 |
5 |
2691 |
卖出 |
| 09:40:06 |
8.85 |
2 |
2693 |
卖出 |
| 09:40:09 |
8.85 |
6 |
2699 |
卖出 |
| 09:40:12 |
8.86 |
5 |
2704 |
买入 |
| 09:40:21 |
8.85 |
23 |
2727 |
卖出 |
| 09:40:24 |
8.85 |
3 |
2730 |
卖出 |
| 09:40:27 |
8.86 |
75 |
2805 |
买入 |
| 09:40:30 |
8.86 |
21 |
2826 |
卖出 |
| 09:40:33 |
8.85 |
2 |
2828 |
卖出 |
| 09:40:42 |
8.86 |
8 |
2836 |
买入 |
| 09:40:45 |
8.86 |
22 |
2858 |
卖出 |
| 09:40:48 |
8.87 |
27 |
2885 |
买入 |
| 09:40:57 |
8.86 |
38 |
2923 |
买入 |
| 09:41:06 |
8.87 |
10 |
2933 |
买入 |
| 09:41:09 |
8.84 |
46 |
2979 |
卖出 |
| 09:41:12 |
8.84 |
1 |
2980 |
卖出 |
| 09:41:18 |
8.84 |
4 |
2984 |
卖出 |
| 09:41:21 |
8.84 |
3 |
2987 |
卖出 |
| 09:41:27 |
8.84 |
2 |
2989 |
买入 |
| 09:41:45 |
8.85 |
18 |
3007 |
买入 |
| 09:41:57 |
8.84 |
12 |
3019 |
卖出 |
| 09:42:15 |
8.85 |
12 |
3031 |
买入 |
| 09:42:21 |
8.84 |
2 |
3033 |
卖出 |
| 09:42:24 |
8.84 |
11 |
3044 |
卖出 |
| 09:42:27 |
8.84 |
9 |
3053 |
卖出 |
| 09:42:45 |
8.84 |
13 |
3066 |
买入 |
| 09:42:48 |
8.84 |
7 |
3073 |
买入 |
| 09:42:51 |
8.83 |
1 |
3074 |
卖出 |
| 09:43:00 |
8.83 |
10 |
3084 |
卖出 |
| 09:43:09 |
8.84 |
10 |
3094 |
买入 |
| 09:43:18 |
8.83 |
1 |
3095 |
卖出 |
| 09:43:30 |
8.83 |
23 |
3118 |
卖出 |
| 09:43:54 |
8.82 |
1 |
3119 |
卖出 |
| 09:44:03 |
8.83 |
66 |
3185 |
买入 |
| 09:44:09 |
8.83 |
1 |
3186 |
买入 |
| 09:44:12 |
8.83 |
30 |
3216 |
买入 |
| 09:44:15 |
8.83 |
36 |
3252 |
买入 |
| 09:44:18 |
8.82 |
22 |
3274 |
卖出 |
| 09:44:24 |
8.81 |
29 |
3303 |
卖出 |
| 09:44:33 |
8.81 |
11 |
3314 |
卖出 |
| 09:44:36 |
8.81 |
39 |
3353 |
买入 |
| 09:44:48 |
8.8 |
51 |
3404 |
卖出 |
| 09:44:57 |
8.79 |
44 |
3448 |
卖出 |
| 09:45:03 |
8.78 |
1 |
3449 |
卖出 |
| 09:45:06 |
8.78 |
1 |
3450 |
卖出 |
| 09:45:09 |
8.78 |
2 |
3452 |
卖出 |
| 09:45:12 |
8.78 |
58 |
3510 |
卖出 |
| 09:45:15 |
8.78 |
67 |
3577 |
卖出 |
| 09:45:18 |
8.76 |
111 |
3688 |
卖出 |
| 09:45:21 |
8.78 |
39 |
3727 |
买入 |
| 09:45:36 |
8.79 |
33 |
3760 |
买入 |
| 09:45:39 |
8.79 |
125 |
3885 |
买入 |
| 09:45:42 |
8.81 |
659 |
4544 |
买入 |
| 09:45:45 |
8.82 |
145 |
4689 |
买入 |
| 09:45:48 |
8.8 |
5 |
4694 |
卖出 |
| 09:46:09 |
8.82 |
12 |
4706 |
买入 |
| 09:46:15 |
8.82 |
1 |
4707 |
买入 |
| 09:46:18 |
8.81 |
29 |
4736 |
卖出 |
| 09:46:24 |
8.81 |
1 |
4737 |
买入 |
| 09:46:33 |
8.81 |
13 |
4750 |
买入 |
| 09:46:45 |
8.81 |
8 |
4758 |
买入 |
| 09:47:03 |
8.82 |
36 |
4794 |
买入 |
| 09:47:06 |
8.82 |
48 |
4842 |
买入 |
| 09:47:09 |
8.82 |
50 |
4892 |
买入 |
| 09:47:12 |
8.82 |
14 |
4906 |
买入 |
| 09:47:15 |
8.84 |
22 |
4928 |
买入 |
| 09:47:21 |
8.84 |
1 |
4929 |
买入 |
| 09:47:24 |
8.85 |
2 |
4931 |
买入 |
| 09:47:51 |
8.85 |
12 |
4943 |
买入 |
| 09:48:00 |
8.83 |
3 |
4946 |
卖出 |
| 09:48:06 |
8.85 |
1 |
4947 |
买入 |
| 09:48:09 |
8.85 |
1 |
4948 |
买入 |
| 09:48:12 |
8.85 |
1 |
4949 |
买入 |
| 09:48:27 |
8.85 |
1 |
4950 |
买入 |
| 09:48:51 |
8.85 |
2 |
4952 |
买入 |
| 09:48:54 |
8.85 |
10 |
4962 |
买入 |
| 09:49:06 |
8.85 |
38 |
5000 |
买入 |
| 09:49:30 |
8.85 |
16 |
5016 |
卖出 |
| 09:49:51 |
8.84 |
2 |
5018 |
卖出 |
| 09:50:03 |
8.84 |
14 |
5032 |
买入 |
| 09:50:06 |
8.85 |
10 |
5042 |
买入 |
| 09:50:09 |
8.85 |
2 |
5044 |
买入 |
| 09:50:12 |
8.85 |
3 |
5047 |
买入 |
| 09:50:18 |
8.85 |
26 |
5073 |
买入 |
| 09:50:30 |
8.85 |
3 |
5076 |
买入 |
| 09:50:36 |
8.85 |
1 |
5077 |
买入 |
| 09:50:45 |
8.84 |
1 |
5078 |
卖出 |
| 09:50:51 |
8.85 |
48 |
5126 |
买入 |
| 09:50:54 |
8.84 |
6 |
5132 |
卖出 |
| 09:51:12 |
8.85 |
45 |
5177 |
买入 |
| 09:51:15 |
8.85 |
35 |
5212 |
买入 |
| 09:51:18 |
8.86 |
98 |
5310 |
买入 |
| 09:51:24 |
8.86 |
5 |
5315 |
买入 |
| 09:51:27 |
8.86 |
30 |
5345 |
买入 |
| 09:51:30 |
8.86 |
5 |
5350 |
买入 |
| 09:51:42 |
8.9 |
12 |
5362 |
买入 |
| 09:51:48 |
8.9 |
14 |
5376 |
买入 |
| 09:51:51 |
8.9 |
40 |
5416 |
买入 |
| 09:51:54 |
8.9 |
10 |
5426 |
买入 |
| 09:52:00 |
8.89 |
63 |
5489 |
卖出 |
| 09:52:03 |
8.89 |
3 |
5492 |
卖出 |
| 09:52:09 |
8.9 |
3 |
5495 |
买入 |
| 09:52:12 |
8.9 |
34 |
5529 |
卖出 |
| 09:52:15 |
8.9 |
8 |
5537 |
卖出 |
| 09:52:21 |
8.9 |
3 |
5540 |
买入 |
| 09:52:24 |
8.9 |
3 |
5543 |
卖出 |
| 09:52:27 |
8.9 |
2 |
5545 |
买入 |
| 09:52:30 |
8.9 |
4 |
5549 |
卖出 |
| 09:52:42 |
8.9 |
20 |
5569 |
卖出 |
| 09:52:51 |
8.92 |
1 |
5570 |
卖出 |
| 09:53:03 |
8.9 |
13 |
5583 |
卖出 |
| 09:53:24 |
8.9 |
1 |
5584 |
卖出 |
| 09:53:27 |
8.92 |
1 |
5585 |
买入 |
| 09:53:30 |
8.9 |
2 |
5587 |
卖出 |
| 09:53:33 |
8.92 |
1 |
5588 |
买入 |
| 09:53:36 |
8.9 |
10 |
5598 |
卖出 |
| 09:53:48 |
8.9 |
1 |
5599 |
卖出 |
| 09:54:00 |
8.9 |
7 |
5606 |
卖出 |
| 09:54:48 |
8.91 |
3 |
5609 |
卖出 |
| 09:55:06 |
8.92 |
3 |
5612 |
买入 |
| 09:55:18 |
8.92 |
97 |
5709 |
卖出 |
| 09:55:21 |
8.91 |
2 |
5711 |
卖出 |
| 09:55:24 |
8.91 |
2 |
5713 |
卖出 |
| 09:55:27 |
8.91 |
1 |
5714 |
卖出 |
| 09:55:33 |
8.89 |
100 |
5814 |
卖出 |
| 09:55:36 |
8.91 |
11 |
5825 |
买入 |
| 09:55:39 |
8.92 |
15 |
5840 |
买入 |
| 09:56:06 |
8.92 |
90 |
5930 |
买入 |
| 09:56:09 |
8.92 |
2 |
5932 |
卖出 |
| 09:56:18 |
8.92 |
1 |
5933 |
卖出 |
| 09:56:27 |
8.92 |
7 |
5940 |
卖出 |
| 09:56:51 |
8.91 |
23 |
5963 |
卖出 |
| 09:57:03 |
8.91 |
5 |
5968 |
卖出 |
| 09:57:06 |
8.93 |
52 |
6020 |
买入 |
| 09:57:18 |
8.93 |
22 |
6042 |
买入 |
| 09:57:24 |
8.93 |
10 |
6052 |
买入 |
| 09:57:27 |
8.93 |
1 |
6053 |
买入 |
| 09:57:39 |
8.91 |
27 |
6080 |
卖出 |
| 09:57:42 |
8.93 |
23 |
6103 |
买入 |
| 09:57:45 |
8.93 |
26 |
6129 |
卖出 |
| 09:57:48 |
8.93 |
2 |
6131 |
卖出 |
| 09:57:57 |
8.93 |
1 |
6132 |
买入 |
| 09:58:00 |
8.93 |
2 |
6134 |
卖出 |
| 09:58:12 |
8.94 |
4 |
6138 |
卖出 |
| 09:58:21 |
8.96 |
1 |
6139 |
买入 |
| 09:58:24 |
8.96 |
25 |
6164 |
卖出 |
| 09:58:45 |
8.96 |
2 |
6166 |
买入 |
| 09:58:54 |
8.97 |
16 |
6182 |
买入 |
| 09:59:00 |
8.98 |
3 |
6185 |
买入 |
| 09:59:06 |
8.98 |
3 |
6188 |
买入 |
| 09:59:09 |
8.98 |
7 |
6195 |
卖出 |
| 09:59:12 |
8.98 |
5 |
6200 |
卖出 |
| 09:59:15 |
8.98 |
35 |
6235 |
卖出 |
| 09:59:18 |
8.98 |
4 |
6239 |
卖出 |
| 09:59:21 |
8.98 |
2 |
6241 |
卖出 |
| 09:59:24 |
8.99 |
16 |
6257 |
买入 |
| 09:59:33 |
8.99 |
1 |
6258 |
卖出 |
| 09:59:36 |
9 |
6 |
6264 |
买入 |
| 09:59:39 |
9 |
6 |
6270 |
买入 |
| 09:59:42 |
9 |
60 |
6330 |
买入 |
| 09:59:51 |
9 |
3 |
6333 |
卖出 |
| 09:59:54 |
8.99 |
125 |
6458 |
卖出 |
| 10:00:03 |
8.97 |
41 |
6499 |
卖出 |
| 10:00:06 |
8.97 |
8 |
6507 |
卖出 |
| 10:00:09 |
8.97 |
110 |
6617 |
卖出 |
| 10:00:12 |
8.96 |
87 |
6704 |
卖出 |
| 10:00:15 |
8.95 |
47 |
6751 |
卖出 |
| 10:00:24 |
8.95 |
5 |
6756 |
买入 |
| 10:00:33 |
8.95 |
2 |
6758 |
买入 |
| 10:01:03 |
8.92 |
1 |
6759 |
卖出 |
| 10:01:12 |
8.91 |
11 |
6770 |
卖出 |