全柴动力[600218]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
7.98 |
26 |
26 |
集合竞价 |
| 09:15:04 |
7.98 |
26 |
26 |
集合竞价 |
| 09:15:07 |
7.97 |
82 |
82 |
集合竞价 |
| 09:15:11 |
7.97 |
85 |
85 |
集合竞价 |
| 09:16:28 |
7.78 |
155 |
155 |
集合竞价 |
| 09:16:55 |
7.78 |
155 |
155 |
集合竞价 |
| 09:17:19 |
7.8 |
156 |
156 |
集合竞价 |
| 09:17:55 |
7.8 |
156 |
156 |
集合竞价 |
| 09:17:58 |
7.8 |
156 |
156 |
集合竞价 |
| 09:18:10 |
7.97 |
86 |
86 |
集合竞价 |
| 09:18:28 |
7.97 |
86 |
86 |
集合竞价 |
| 09:18:46 |
7.97 |
85 |
85 |
集合竞价 |
| 09:19:01 |
7.97 |
91 |
91 |
集合竞价 |
| 09:19:10 |
7.97 |
97 |
97 |
集合竞价 |
| 09:19:28 |
7.94 |
97 |
97 |
集合竞价 |
| 09:19:43 |
7.97 |
97 |
97 |
集合竞价 |
| 09:20:04 |
7.97 |
99 |
99 |
集合竞价 |
| 09:21:22 |
7.97 |
99 |
99 |
集合竞价 |
| 09:22:22 |
7.97 |
99 |
99 |
集合竞价 |
| 09:22:31 |
7.97 |
99 |
99 |
集合竞价 |
| 09:22:41 |
7.97 |
130 |
130 |
集合竞价 |
| 09:23:05 |
7.97 |
130 |
130 |
集合竞价 |
| 09:23:23 |
7.96 |
130 |
130 |
集合竞价 |
| 09:23:41 |
7.96 |
130 |
130 |
集合竞价 |
| 09:23:59 |
7.9 |
191 |
191 |
集合竞价 |
| 09:24:11 |
7.9 |
201 |
201 |
集合竞价 |
| 09:24:20 |
7.87 |
282 |
282 |
集合竞价 |
| 09:24:23 |
7.87 |
286 |
286 |
集合竞价 |
| 09:24:38 |
7.87 |
308 |
308 |
集合竞价 |
| 09:24:41 |
7.87 |
318 |
318 |
集合竞价 |
| 09:24:47 |
7.87 |
320 |
320 |
集合竞价 |
| 09:24:50 |
7.85 |
320 |
320 |
集合竞价 |
| 09:24:53 |
7.82 |
361 |
361 |
集合竞价 |
| 09:24:56 |
7.84 |
384 |
384 |
集合竞价 |
| 09:25:04 |
7.85 |
694 |
1078 |
买入 |
| 09:30:02 |
7.84 |
26 |
1104 |
卖出 |
| 09:30:05 |
7.83 |
68 |
1172 |
卖出 |
| 09:30:08 |
7.82 |
131 |
1303 |
卖出 |
| 09:30:11 |
7.84 |
607 |
1910 |
买入 |
| 09:30:14 |
7.85 |
260 |
2170 |
买入 |
| 09:30:17 |
7.85 |
193 |
2363 |
买入 |
| 09:30:20 |
7.87 |
21 |
2384 |
买入 |
| 09:30:23 |
7.9 |
12 |
2396 |
买入 |
| 09:30:26 |
7.87 |
63 |
2459 |
卖出 |
| 09:30:29 |
7.89 |
48 |
2507 |
买入 |
| 09:30:32 |
7.89 |
14 |
2521 |
买入 |
| 09:30:35 |
7.88 |
90 |
2611 |
卖出 |
| 09:30:38 |
7.89 |
17 |
2628 |
卖出 |
| 09:30:41 |
7.89 |
10 |
2638 |
买入 |
| 09:30:44 |
7.89 |
54 |
2692 |
买入 |
| 09:30:47 |
7.89 |
36 |
2728 |
买入 |
| 09:30:50 |
7.9 |
280 |
3008 |
买入 |
| 09:30:53 |
7.92 |
34 |
3042 |
买入 |
| 09:30:59 |
7.93 |
2 |
3044 |
买入 |
| 09:31:02 |
7.92 |
9 |
3053 |
卖出 |
| 09:31:05 |
7.92 |
14 |
3067 |
卖出 |
| 09:31:08 |
7.92 |
187 |
3254 |
卖出 |
| 09:31:11 |
7.9 |
13 |
3267 |
卖出 |
| 09:31:14 |
7.92 |
85 |
3352 |
买入 |
| 09:31:17 |
7.9 |
42 |
3394 |
买入 |
| 09:31:20 |
7.89 |
56 |
3450 |
卖出 |
| 09:31:23 |
7.88 |
87 |
3537 |
卖出 |
| 09:31:26 |
7.87 |
152 |
3689 |
卖出 |
| 09:31:29 |
7.87 |
15 |
3704 |
卖出 |
| 09:31:32 |
7.88 |
36 |
3740 |
买入 |
| 09:31:35 |
7.9 |
45 |
3785 |
买入 |
| 09:31:38 |
7.9 |
113 |
3898 |
卖出 |
| 09:31:41 |
7.92 |
87 |
3985 |
买入 |
| 09:31:44 |
7.92 |
1 |
3986 |
买入 |
| 09:31:47 |
7.92 |
91 |
4077 |
买入 |
| 09:31:50 |
7.92 |
13 |
4090 |
卖出 |
| 09:31:53 |
7.92 |
1 |
4091 |
卖出 |
| 09:31:56 |
7.93 |
16 |
4107 |
卖出 |
| 09:31:59 |
7.92 |
11 |
4118 |
卖出 |
| 09:32:02 |
7.92 |
9 |
4127 |
卖出 |
| 09:32:05 |
7.92 |
114 |
4241 |
卖出 |
| 09:32:08 |
7.92 |
173 |
4414 |
卖出 |
| 09:32:11 |
7.94 |
28 |
4442 |
卖出 |
| 09:32:17 |
7.92 |
20 |
4462 |
买入 |
| 09:32:26 |
7.94 |
57 |
4519 |
买入 |
| 09:32:29 |
7.92 |
15 |
4534 |
卖出 |
| 09:32:32 |
7.93 |
169 |
4703 |
买入 |
| 09:32:35 |
7.92 |
13 |
4716 |
卖出 |
| 09:32:38 |
7.92 |
14 |
4730 |
卖出 |
| 09:32:41 |
7.93 |
104 |
4834 |
买入 |
| 09:32:44 |
7.92 |
7 |
4841 |
卖出 |
| 09:32:47 |
7.92 |
16 |
4857 |
卖出 |
| 09:32:50 |
7.92 |
126 |
4983 |
卖出 |
| 09:32:53 |
7.92 |
17 |
5000 |
卖出 |
| 09:32:56 |
7.92 |
14 |
5014 |
买入 |
| 09:32:59 |
7.92 |
53 |
5067 |
买入 |
| 09:33:02 |
7.92 |
44 |
5111 |
买入 |
| 09:33:05 |
7.91 |
51 |
5162 |
卖出 |
| 09:33:08 |
7.91 |
23 |
5185 |
卖出 |
| 09:33:11 |
7.91 |
131 |
5316 |
买入 |
| 09:33:14 |
7.9 |
17 |
5333 |
卖出 |
| 09:33:17 |
7.93 |
125 |
5458 |
买入 |
| 09:33:20 |
7.92 |
35 |
5493 |
卖出 |
| 09:33:23 |
7.93 |
4 |
5497 |
买入 |
| 09:33:26 |
7.93 |
24 |
5521 |
买入 |
| 09:33:29 |
7.93 |
11 |
5532 |
买入 |
| 09:33:32 |
7.93 |
11 |
5543 |
买入 |
| 09:33:35 |
7.93 |
2 |
5545 |
买入 |
| 09:33:38 |
7.94 |
13 |
5558 |
买入 |
| 09:33:41 |
7.92 |
31 |
5589 |
卖出 |
| 09:33:44 |
7.95 |
1 |
5590 |
买入 |
| 09:33:47 |
7.93 |
10 |
5600 |
卖出 |
| 09:33:50 |
7.93 |
100 |
5700 |
卖出 |
| 09:33:53 |
7.94 |
2 |
5702 |
买入 |
| 09:33:59 |
7.94 |
51 |
5753 |
卖出 |
| 09:34:02 |
7.95 |
83 |
5836 |
买入 |
| 09:34:05 |
7.96 |
101 |
5937 |
买入 |
| 09:34:08 |
7.95 |
106 |
6043 |
卖出 |
| 09:34:14 |
7.94 |
135 |
6178 |
卖出 |
| 09:34:17 |
7.96 |
69 |
6247 |
买入 |
| 09:34:20 |
7.96 |
200 |
6447 |
买入 |
| 09:34:23 |
7.95 |
1 |
6448 |
卖出 |
| 09:34:26 |
7.96 |
19 |
6467 |
买入 |
| 09:34:35 |
7.96 |
10 |
6477 |
卖出 |
| 09:34:38 |
7.96 |
106 |
6583 |
卖出 |
| 09:34:41 |
7.97 |
69 |
6652 |
买入 |
| 09:34:44 |
7.97 |
60 |
6712 |
买入 |
| 09:34:47 |
7.96 |
1 |
6713 |
卖出 |
| 09:34:53 |
7.97 |
20 |
6733 |
卖出 |
| 09:34:56 |
7.98 |
4 |
6737 |
买入 |
| 09:34:59 |
7.98 |
11 |
6748 |
买入 |
| 09:35:02 |
7.98 |
28 |
6776 |
买入 |
| 09:35:05 |
7.97 |
81 |
6857 |
卖出 |
| 09:35:08 |
7.98 |
40 |
6897 |
买入 |
| 09:35:11 |
7.98 |
14 |
6911 |
买入 |
| 09:35:17 |
7.98 |
12 |
6923 |
买入 |
| 09:35:20 |
7.98 |
46 |
6969 |
买入 |
| 09:35:23 |
7.98 |
20 |
6989 |
买入 |
| 09:35:26 |
7.97 |
2 |
6991 |
卖出 |
| 09:35:29 |
7.98 |
13 |
7004 |
买入 |
| 09:35:35 |
7.97 |
31 |
7035 |
卖出 |
| 09:35:38 |
7.97 |
49 |
7084 |
卖出 |
| 09:35:41 |
7.96 |
43 |
7127 |
卖出 |
| 09:35:44 |
7.97 |
23 |
7150 |
卖出 |
| 09:35:56 |
7.96 |
103 |
7253 |
卖出 |
| 09:35:59 |
7.96 |
16 |
7269 |
买入 |
| 09:36:08 |
7.95 |
12 |
7281 |
卖出 |
| 09:36:11 |
7.95 |
34 |
7315 |
卖出 |
| 09:36:14 |
7.95 |
47 |
7362 |
卖出 |
| 09:36:17 |
7.94 |
105 |
7467 |
卖出 |
| 09:36:20 |
7.94 |
202 |
7669 |
卖出 |
| 09:36:23 |
7.94 |
8 |
7677 |
买入 |
| 09:36:26 |
7.94 |
1 |
7678 |
买入 |
| 09:36:29 |
7.95 |
173 |
7851 |
买入 |
| 09:36:32 |
7.95 |
11 |
7862 |
卖出 |
| 09:36:35 |
7.95 |
6 |
7868 |
买入 |
| 09:36:38 |
7.95 |
2 |
7870 |
卖出 |
| 09:36:50 |
7.95 |
6 |
7876 |
买入 |
| 09:36:53 |
7.95 |
39 |
7915 |
买入 |
| 09:36:59 |
7.95 |
1 |
7916 |
买入 |
| 09:37:02 |
7.95 |
10 |
7926 |
买入 |
| 09:37:08 |
7.95 |
14 |
7940 |
买入 |
| 09:37:11 |
7.95 |
65 |
8005 |
买入 |
| 09:37:20 |
7.94 |
20 |
8025 |
卖出 |
| 09:37:23 |
7.95 |
11 |
8036 |
买入 |
| 09:37:26 |
7.95 |
17 |
8053 |
买入 |
| 09:37:29 |
7.95 |
73 |
8126 |
买入 |
| 09:37:32 |
7.94 |
150 |
8276 |
卖出 |
| 09:37:35 |
7.96 |
1 |
8277 |
买入 |
| 09:37:38 |
7.96 |
14 |
8291 |
买入 |
| 09:37:41 |
7.95 |
65 |
8356 |
卖出 |
| 09:37:44 |
7.96 |
105 |
8461 |
买入 |
| 09:37:47 |
7.97 |
143 |
8604 |
买入 |
| 09:37:50 |
7.97 |
10 |
8614 |
买入 |
| 09:37:53 |
7.97 |
2 |
8616 |
买入 |
| 09:37:59 |
7.98 |
80 |
8696 |
买入 |
| 09:38:02 |
7.98 |
69 |
8765 |
买入 |
| 09:38:11 |
7.99 |
8 |
8773 |
卖出 |
| 09:38:14 |
7.99 |
1 |
8774 |
卖出 |
| 09:38:17 |
7.99 |
29 |
8803 |
卖出 |
| 09:38:20 |
7.97 |
83 |
8886 |
卖出 |
| 09:38:23 |
7.97 |
14 |
8900 |
卖出 |
| 09:38:26 |
7.99 |
266 |
9166 |
买入 |
| 09:38:32 |
7.98 |
12 |
9178 |
卖出 |
| 09:38:38 |
7.98 |
39 |
9217 |
卖出 |
| 09:38:47 |
7.98 |
12 |
9229 |
买入 |
| 09:38:50 |
7.98 |
8 |
9237 |
买入 |
| 09:38:53 |
7.98 |
5 |
9242 |
买入 |
| 09:38:59 |
7.98 |
92 |
9334 |
买入 |
| 09:39:02 |
7.97 |
5 |
9339 |
卖出 |
| 09:39:05 |
7.98 |
13 |
9352 |
买入 |
| 09:39:08 |
7.98 |
6 |
9358 |
买入 |
| 09:39:11 |
7.96 |
19 |
9377 |
卖出 |
| 09:39:14 |
7.97 |
55 |
9432 |
买入 |
| 09:39:23 |
7.97 |
4 |
9436 |
买入 |
| 09:39:26 |
7.97 |
6 |
9442 |
买入 |
| 09:39:35 |
7.97 |
5 |
9447 |
买入 |
| 09:39:38 |
7.97 |
6 |
9453 |
卖出 |
| 09:39:41 |
7.97 |
10 |
9463 |
卖出 |
| 09:39:47 |
7.98 |
1 |
9464 |
买入 |
| 09:39:50 |
7.97 |
23 |
9487 |
卖出 |
| 09:39:53 |
7.97 |
5 |
9492 |
卖出 |
| 09:39:56 |
7.97 |
34 |
9526 |
卖出 |
| 09:39:59 |
7.98 |
51 |
9577 |
买入 |
| 09:40:02 |
7.98 |
19 |
9596 |
买入 |
| 09:40:05 |
7.96 |
17 |
9613 |
卖出 |
| 09:40:08 |
7.96 |
4 |
9617 |
卖出 |
| 09:40:11 |
7.96 |
79 |
9696 |
买入 |
| 09:40:14 |
7.97 |
90 |
9786 |
买入 |
| 09:40:20 |
7.95 |
7 |
9793 |
卖出 |
| 09:40:29 |
7.95 |
29 |
9822 |
卖出 |
| 09:40:32 |
7.95 |
1 |
9823 |
买入 |
| 09:40:35 |
7.95 |
56 |
9879 |
买入 |
| 09:40:38 |
7.95 |
44 |
9923 |
买入 |
| 09:40:41 |
7.95 |
15 |
9938 |
买入 |
| 09:40:47 |
7.94 |
142 |
10080 |
卖出 |
| 09:40:50 |
7.94 |
8 |
10088 |
买入 |
| 09:40:53 |
7.94 |
15 |
10103 |
卖出 |
| 09:40:56 |
7.94 |
12 |
10115 |
卖出 |
| 09:40:59 |
7.93 |
9 |
10124 |
卖出 |
| 09:41:02 |
7.94 |
86 |
10210 |
买入 |
| 09:41:05 |
7.94 |
21 |
10231 |
卖出 |
| 09:41:08 |
7.95 |
91 |
10322 |
买入 |
| 09:41:11 |
7.96 |
69 |
10391 |
买入 |
| 09:41:17 |
7.97 |
31 |
10422 |
买入 |
| 09:41:29 |
7.97 |
12 |
10434 |
买入 |
| 09:41:32 |
7.97 |
30 |
10464 |
买入 |
| 09:41:35 |
7.96 |
1 |
10465 |
卖出 |
| 09:41:44 |
7.96 |
18 |
10483 |
卖出 |
| 09:41:47 |
7.96 |
9 |
10492 |
卖出 |
| 09:41:50 |
7.96 |
16 |
10508 |
卖出 |
| 09:41:56 |
7.95 |
4 |
10512 |
卖出 |
| 09:42:05 |
7.95 |
32 |
10544 |
卖出 |
| 09:42:08 |
7.96 |
4 |
10548 |
买入 |
| 09:42:14 |
7.95 |
62 |
10610 |
卖出 |
| 09:42:17 |
7.97 |
19 |
10629 |
买入 |
| 09:42:20 |
7.95 |
3 |
10632 |
卖出 |
| 09:42:26 |
7.95 |
2 |
10634 |
卖出 |
| 09:42:32 |
7.96 |
2 |
10636 |
卖出 |
| 09:42:35 |
7.95 |
10 |
10646 |
卖出 |
| 09:42:38 |
7.96 |
32 |
10678 |
买入 |
| 09:42:44 |
7.96 |
1 |
10679 |
买入 |
| 09:42:47 |
7.96 |
45 |
10724 |
买入 |
| 09:42:56 |
7.96 |
28 |
10752 |
买入 |
| 09:42:59 |
7.96 |
18 |
10770 |
买入 |
| 09:43:02 |
7.95 |
3 |
10773 |
卖出 |
| 09:43:05 |
7.95 |
6 |
10779 |
卖出 |
| 09:43:08 |
7.96 |
37 |
10816 |
买入 |
| 09:43:11 |
7.96 |
7 |
10823 |
买入 |
| 09:43:17 |
7.96 |
2 |
10825 |
买入 |
| 09:43:23 |
7.96 |
45 |
10870 |
买入 |
| 09:43:35 |
7.96 |
26 |
10896 |
买入 |
| 09:43:41 |
7.97 |
9 |
10905 |
买入 |
| 09:43:44 |
7.96 |
19 |
10924 |
卖出 |
| 09:43:47 |
7.98 |
38 |
10962 |
买入 |
| 09:43:50 |
7.97 |
12 |
10974 |
卖出 |
| 09:43:53 |
7.98 |
1 |
10975 |
买入 |
| 09:44:02 |
7.98 |
5 |
10980 |
买入 |
| 09:44:05 |
7.98 |
79 |
11059 |
买入 |
| 09:44:08 |
7.98 |
578 |
11637 |
卖出 |
| 09:44:14 |
7.98 |
1 |
11638 |
卖出 |
| 09:44:17 |
7.99 |
4 |
11642 |
买入 |
| 09:44:23 |
7.99 |
7 |
11649 |
买入 |
| 09:44:26 |
7.99 |
41 |
11690 |
买入 |
| 09:44:29 |
7.98 |
1 |
11691 |
卖出 |
| 09:44:35 |
7.99 |
10 |
11701 |
买入 |
| 09:44:38 |
8 |
2 |
11703 |
买入 |
| 09:44:41 |
8 |
58 |
11761 |
买入 |
| 09:44:47 |
8 |
8 |
11769 |
买入 |
| 09:44:56 |
8.02 |
64 |
11833 |
买入 |
| 09:44:59 |
8.01 |
122 |
11955 |
买入 |
| 09:45:02 |
8 |
3 |
11958 |
卖出 |
| 09:45:05 |
8 |
29 |
11987 |
卖出 |
| 09:45:08 |
8 |
22 |
12009 |
卖出 |
| 09:45:11 |
8 |
32 |
12041 |
卖出 |
| 09:45:14 |
7.99 |
202 |
12243 |
卖出 |
| 09:45:17 |
7.98 |
68 |
12311 |
卖出 |
| 09:45:20 |
7.99 |
15 |
12326 |
买入 |
| 09:45:23 |
7.99 |
3 |
12329 |
买入 |
| 09:45:26 |
8 |
99 |
12428 |
买入 |
| 09:45:35 |
8.01 |
57 |
12485 |
买入 |
| 09:45:38 |
8.02 |
25 |
12510 |
买入 |
| 09:45:41 |
8.02 |
30 |
12540 |
卖出 |
| 09:45:50 |
8.03 |
6 |
12546 |
买入 |
| 09:45:56 |
8.03 |
8 |
12554 |
卖出 |
| 09:46:02 |
8.03 |
15 |
12569 |
买入 |
| 09:46:05 |
8.03 |
11 |
12580 |
买入 |
| 09:46:14 |
8.04 |
52 |
12632 |
买入 |
| 09:46:17 |
8.04 |
7 |
12639 |
卖出 |
| 09:46:20 |
8.05 |
25 |
12664 |
买入 |
| 09:46:23 |
8.05 |
58 |
12722 |
买入 |
| 09:46:26 |
8.04 |
48 |
12770 |
卖出 |
| 09:46:29 |
8.04 |
97 |
12867 |
卖出 |
| 09:46:32 |
8.04 |
28 |
12895 |
买入 |
| 09:46:38 |
8.05 |
24 |
12919 |
买入 |
| 09:46:41 |
8.06 |
68 |
12987 |
买入 |
| 09:46:47 |
8.05 |
1 |
12988 |
买入 |
| 09:46:50 |
8.05 |
10 |
12998 |
买入 |
| 09:46:53 |
8.05 |
72 |
13070 |
卖出 |
| 09:46:56 |
8.05 |
8 |
13078 |
卖出 |
| 09:46:59 |
8.05 |
35 |
13113 |
卖出 |
| 09:47:05 |
8.06 |
63 |
13176 |
买入 |
| 09:47:11 |
8.05 |
5 |
13181 |
卖出 |
| 09:47:14 |
8.05 |
25 |
13206 |
卖出 |
| 09:47:17 |
8.04 |
55 |
13261 |
卖出 |