白云山[600332]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
28.9 |
7 |
7 |
集合竞价 |
| 09:15:07 |
28.9 |
17 |
17 |
集合竞价 |
| 09:15:10 |
28.55 |
109 |
109 |
集合竞价 |
| 09:15:13 |
28.61 |
109 |
109 |
集合竞价 |
| 09:15:30 |
28.61 |
109 |
109 |
集合竞价 |
| 09:15:36 |
28.61 |
109 |
109 |
集合竞价 |
| 09:16:09 |
28.61 |
109 |
109 |
集合竞价 |
| 09:16:15 |
28.61 |
109 |
109 |
集合竞价 |
| 09:16:27 |
28.5 |
209 |
209 |
集合竞价 |
| 09:16:30 |
28.51 |
209 |
209 |
集合竞价 |
| 09:16:39 |
28.51 |
209 |
209 |
集合竞价 |
| 09:17:19 |
28.51 |
209 |
209 |
集合竞价 |
| 09:17:51 |
28.51 |
209 |
209 |
集合竞价 |
| 09:17:54 |
28.51 |
209 |
209 |
集合竞价 |
| 09:18:00 |
28.51 |
209 |
209 |
集合竞价 |
| 09:18:07 |
28.51 |
209 |
209 |
集合竞价 |
| 09:18:10 |
28.51 |
209 |
209 |
集合竞价 |
| 09:18:13 |
28.61 |
109 |
109 |
集合竞价 |
| 09:18:16 |
28.61 |
109 |
109 |
集合竞价 |
| 09:18:19 |
28.61 |
109 |
109 |
集合竞价 |
| 09:18:28 |
28.61 |
109 |
109 |
集合竞价 |
| 09:18:49 |
28.61 |
109 |
109 |
集合竞价 |
| 09:19:04 |
28.61 |
109 |
109 |
集合竞价 |
| 09:19:16 |
28.62 |
109 |
109 |
集合竞价 |
| 09:19:28 |
28.63 |
109 |
109 |
集合竞价 |
| 09:19:46 |
28.63 |
109 |
109 |
集合竞价 |
| 09:19:58 |
28.63 |
109 |
109 |
集合竞价 |
| 09:20:04 |
28.63 |
114 |
114 |
集合竞价 |
| 09:20:07 |
28.63 |
114 |
114 |
集合竞价 |
| 09:20:13 |
28.64 |
114 |
114 |
集合竞价 |
| 09:20:16 |
28.68 |
114 |
114 |
集合竞价 |
| 09:20:28 |
28.68 |
114 |
114 |
集合竞价 |
| 09:20:58 |
28.7 |
114 |
114 |
集合竞价 |
| 09:21:13 |
28.7 |
114 |
114 |
集合竞价 |
| 09:21:25 |
28.7 |
114 |
114 |
集合竞价 |
| 09:21:28 |
28.7 |
114 |
114 |
集合竞价 |
| 09:21:34 |
28.7 |
114 |
114 |
集合竞价 |
| 09:21:52 |
28.7 |
114 |
114 |
集合竞价 |
| 09:22:13 |
28.7 |
114 |
114 |
集合竞价 |
| 09:22:16 |
28.7 |
114 |
114 |
集合竞价 |
| 09:22:28 |
28.7 |
115 |
115 |
集合竞价 |
| 09:22:34 |
28.75 |
115 |
115 |
集合竞价 |
| 09:22:46 |
28.75 |
119 |
119 |
集合竞价 |
| 09:22:52 |
28.75 |
125 |
125 |
集合竞价 |
| 09:23:04 |
28.75 |
125 |
125 |
集合竞价 |
| 09:23:10 |
28.75 |
125 |
125 |
集合竞价 |
| 09:23:16 |
28.75 |
125 |
125 |
集合竞价 |
| 09:23:28 |
28.78 |
127 |
127 |
集合竞价 |
| 09:23:31 |
28.78 |
128 |
128 |
集合竞价 |
| 09:23:37 |
28.78 |
128 |
128 |
集合竞价 |
| 09:23:49 |
28.78 |
129 |
129 |
集合竞价 |
| 09:23:52 |
28.78 |
168 |
168 |
集合竞价 |
| 09:23:55 |
28.78 |
170 |
170 |
集合竞价 |
| 09:23:58 |
28.78 |
170 |
170 |
集合竞价 |
| 09:24:07 |
28.78 |
199 |
199 |
集合竞价 |
| 09:24:10 |
28.78 |
203 |
203 |
集合竞价 |
| 09:24:13 |
28.78 |
224 |
224 |
集合竞价 |
| 09:24:19 |
28.78 |
234 |
234 |
集合竞价 |
| 09:24:22 |
28.78 |
235 |
235 |
集合竞价 |
| 09:24:25 |
28.78 |
242 |
242 |
集合竞价 |
| 09:24:28 |
28.78 |
248 |
248 |
集合竞价 |
| 09:24:31 |
28.78 |
252 |
252 |
集合竞价 |
| 09:24:34 |
28.78 |
252 |
252 |
集合竞价 |
| 09:24:37 |
28.78 |
260 |
260 |
集合竞价 |
| 09:24:40 |
28.78 |
265 |
265 |
集合竞价 |
| 09:24:43 |
28.79 |
269 |
269 |
集合竞价 |
| 09:24:46 |
28.79 |
269 |
269 |
集合竞价 |
| 09:24:49 |
28.8 |
269 |
269 |
集合竞价 |
| 09:24:52 |
28.8 |
269 |
269 |
集合竞价 |
| 09:24:55 |
28.82 |
269 |
269 |
集合竞价 |
| 09:24:58 |
29 |
357 |
357 |
集合竞价 |
| 09:25:01 |
29 |
373 |
373 |
集合竞价 |
| 09:25:04 |
29 |
373 |
746 |
卖出 |
| 09:30:01 |
29.02 |
4 |
750 |
买入 |
| 09:30:04 |
29.02 |
228 |
978 |
买入 |
| 09:30:07 |
29 |
63 |
1041 |
买入 |
| 09:30:10 |
29 |
100 |
1141 |
买入 |
| 09:30:13 |
29 |
93 |
1234 |
买入 |
| 09:30:16 |
29 |
75 |
1309 |
买入 |
| 09:30:19 |
29 |
44 |
1353 |
买入 |
| 09:30:22 |
29.01 |
360 |
1713 |
买入 |
| 09:30:25 |
29.03 |
220 |
1933 |
买入 |
| 09:30:28 |
29.1 |
132 |
2065 |
买入 |
| 09:30:31 |
29.18 |
167 |
2232 |
买入 |
| 09:30:34 |
29.13 |
71 |
2303 |
卖出 |
| 09:30:37 |
29.13 |
20 |
2323 |
卖出 |
| 09:30:40 |
29.13 |
104 |
2427 |
买入 |
| 09:30:43 |
29.12 |
89 |
2516 |
卖出 |
| 09:30:46 |
29.12 |
10 |
2526 |
买入 |
| 09:30:49 |
29.13 |
46 |
2572 |
买入 |
| 09:30:52 |
29.12 |
43 |
2615 |
卖出 |
| 09:30:55 |
29.12 |
60 |
2675 |
卖出 |
| 09:30:58 |
29.12 |
43 |
2718 |
买入 |
| 09:31:01 |
29.12 |
95 |
2813 |
买入 |
| 09:31:04 |
29.1 |
23 |
2836 |
卖出 |
| 09:31:07 |
29.11 |
31 |
2867 |
买入 |
| 09:31:10 |
29.11 |
34 |
2901 |
买入 |
| 09:31:13 |
29.07 |
44 |
2945 |
卖出 |
| 09:31:16 |
29.07 |
16 |
2961 |
买入 |
| 09:31:19 |
29.05 |
97 |
3058 |
卖出 |
| 09:31:22 |
29.06 |
2 |
3060 |
买入 |
| 09:31:25 |
29.06 |
58 |
3118 |
买入 |
| 09:31:28 |
29.05 |
33 |
3151 |
卖出 |
| 09:31:31 |
29.05 |
23 |
3174 |
买入 |
| 09:31:34 |
29.06 |
103 |
3277 |
买入 |
| 09:31:37 |
29.05 |
45 |
3322 |
卖出 |
| 09:31:40 |
29.06 |
27 |
3349 |
买入 |
| 09:31:43 |
29.05 |
119 |
3468 |
卖出 |
| 09:31:46 |
29.05 |
38 |
3506 |
卖出 |
| 09:31:49 |
29.05 |
67 |
3573 |
卖出 |
| 09:31:52 |
29.05 |
16 |
3589 |
买入 |
| 09:31:55 |
29.05 |
4 |
3593 |
买入 |
| 09:31:58 |
29.09 |
21 |
3614 |
买入 |
| 09:32:01 |
29.09 |
6 |
3620 |
买入 |
| 09:32:04 |
29.1 |
9 |
3629 |
买入 |
| 09:32:07 |
29.11 |
50 |
3679 |
买入 |
| 09:32:10 |
29.13 |
251 |
3930 |
买入 |
| 09:32:13 |
29.13 |
112 |
4042 |
买入 |
| 09:32:16 |
29.15 |
43 |
4085 |
买入 |
| 09:32:19 |
29.17 |
14 |
4099 |
买入 |
| 09:32:22 |
29.18 |
13 |
4112 |
买入 |
| 09:32:25 |
29.21 |
147 |
4259 |
买入 |
| 09:32:28 |
29.2 |
41 |
4300 |
卖出 |
| 09:32:31 |
29.2 |
69 |
4369 |
卖出 |
| 09:32:34 |
29.17 |
119 |
4488 |
卖出 |
| 09:32:37 |
29.15 |
93 |
4581 |
卖出 |
| 09:32:40 |
29.15 |
14 |
4595 |
买入 |
| 09:32:43 |
29.19 |
44 |
4639 |
买入 |
| 09:32:46 |
29.16 |
24 |
4663 |
卖出 |
| 09:32:49 |
29.16 |
7 |
4670 |
卖出 |
| 09:32:52 |
29.16 |
7 |
4677 |
卖出 |
| 09:32:55 |
29.16 |
21 |
4698 |
买入 |
| 09:32:58 |
29.17 |
9 |
4707 |
买入 |
| 09:33:01 |
29.18 |
9 |
4716 |
买入 |
| 09:33:04 |
29.17 |
72 |
4788 |
卖出 |
| 09:33:07 |
29.17 |
65 |
4853 |
买入 |
| 09:33:10 |
29.18 |
55 |
4908 |
买入 |
| 09:33:13 |
29.19 |
116 |
5024 |
买入 |
| 09:33:16 |
29.21 |
245 |
5269 |
买入 |
| 09:33:19 |
29.2 |
135 |
5404 |
卖出 |
| 09:33:22 |
29.22 |
6 |
5410 |
买入 |
| 09:33:25 |
29.23 |
50 |
5460 |
买入 |
| 09:33:28 |
29.21 |
51 |
5511 |
卖出 |
| 09:33:31 |
29.22 |
118 |
5629 |
买入 |
| 09:33:34 |
29.21 |
2 |
5631 |
卖出 |
| 09:33:37 |
29.22 |
31 |
5662 |
买入 |
| 09:33:40 |
29.22 |
30 |
5692 |
买入 |
| 09:33:43 |
29.23 |
142 |
5834 |
买入 |
| 09:33:46 |
29.23 |
104 |
5938 |
买入 |
| 09:33:49 |
29.22 |
24 |
5962 |
卖出 |
| 09:33:52 |
29.23 |
52 |
6014 |
买入 |
| 09:33:55 |
29.24 |
44 |
6058 |
买入 |
| 09:33:58 |
29.24 |
16 |
6074 |
买入 |
| 09:34:01 |
29.25 |
92 |
6166 |
买入 |
| 09:34:04 |
29.25 |
9 |
6175 |
买入 |
| 09:34:07 |
29.24 |
65 |
6240 |
卖出 |
| 09:34:10 |
29.23 |
127 |
6367 |
卖出 |
| 09:34:13 |
29.23 |
168 |
6535 |
卖出 |
| 09:34:16 |
29.23 |
16 |
6551 |
买入 |
| 09:34:19 |
29.22 |
63 |
6614 |
卖出 |
| 09:34:22 |
29.22 |
28 |
6642 |
买入 |
| 09:34:25 |
29.22 |
44 |
6686 |
买入 |
| 09:34:28 |
29.21 |
33 |
6719 |
卖出 |
| 09:34:31 |
29.22 |
29 |
6748 |
买入 |
| 09:34:34 |
29.22 |
56 |
6804 |
买入 |
| 09:34:37 |
29.2 |
97 |
6901 |
卖出 |
| 09:34:40 |
29.2 |
28 |
6929 |
买入 |
| 09:34:43 |
29.2 |
218 |
7147 |
买入 |
| 09:34:46 |
29.22 |
158 |
7305 |
买入 |
| 09:34:49 |
29.21 |
75 |
7380 |
卖出 |
| 09:34:52 |
29.22 |
17 |
7397 |
买入 |
| 09:34:55 |
29.22 |
15 |
7412 |
买入 |
| 09:34:58 |
29.22 |
113 |
7525 |
买入 |
| 09:35:01 |
29.21 |
14 |
7539 |
卖出 |
| 09:35:04 |
29.21 |
166 |
7705 |
卖出 |
| 09:35:07 |
29.21 |
207 |
7912 |
买入 |
| 09:35:10 |
29.21 |
4 |
7916 |
买入 |
| 09:35:13 |
29.22 |
226 |
8142 |
买入 |
| 09:35:16 |
29.22 |
71 |
8213 |
买入 |
| 09:35:19 |
29.22 |
12 |
8225 |
买入 |
| 09:35:22 |
29.2 |
140 |
8365 |
卖出 |
| 09:35:25 |
29.2 |
6 |
8371 |
买入 |
| 09:35:28 |
29.21 |
84 |
8455 |
买入 |
| 09:35:31 |
29.21 |
40 |
8495 |
买入 |
| 09:35:34 |
29.21 |
28 |
8523 |
卖出 |
| 09:35:37 |
29.2 |
90 |
8613 |
卖出 |
| 09:35:40 |
29.2 |
8 |
8621 |
买入 |
| 09:35:43 |
29.19 |
7 |
8628 |
卖出 |
| 09:35:46 |
29.2 |
121 |
8749 |
买入 |
| 09:35:49 |
29.2 |
29 |
8778 |
买入 |
| 09:35:52 |
29.19 |
279 |
9057 |
卖出 |
| 09:35:55 |
29.19 |
21 |
9078 |
买入 |
| 09:35:58 |
29.19 |
178 |
9256 |
买入 |
| 09:36:01 |
29.21 |
177 |
9433 |
买入 |
| 09:36:04 |
29.19 |
88 |
9521 |
卖出 |
| 09:36:07 |
29.21 |
56 |
9577 |
买入 |
| 09:36:10 |
29.19 |
57 |
9634 |
卖出 |
| 09:36:16 |
29.19 |
3 |
9637 |
卖出 |
| 09:36:19 |
29.19 |
33 |
9670 |
卖出 |
| 09:36:22 |
29.2 |
14 |
9684 |
买入 |
| 09:36:25 |
29.2 |
14 |
9698 |
买入 |
| 09:36:28 |
29.2 |
101 |
9799 |
买入 |
| 09:36:31 |
29.18 |
415 |
10214 |
卖出 |
| 09:36:34 |
29.17 |
53 |
10267 |
卖出 |
| 09:36:37 |
29.18 |
2 |
10269 |
买入 |
| 09:36:40 |
29.18 |
5 |
10274 |
买入 |
| 09:36:43 |
29.18 |
86 |
10360 |
买入 |
| 09:36:46 |
29.2 |
36 |
10396 |
买入 |
| 09:36:49 |
29.19 |
22 |
10418 |
卖出 |
| 09:36:52 |
29.19 |
9 |
10427 |
卖出 |
| 09:36:58 |
29.19 |
65 |
10492 |
买入 |
| 09:37:01 |
29.19 |
14 |
10506 |
卖出 |
| 09:37:04 |
29.16 |
157 |
10663 |
卖出 |
| 09:37:07 |
29.17 |
25 |
10688 |
买入 |
| 09:37:10 |
29.15 |
81 |
10769 |
卖出 |
| 09:37:13 |
29.18 |
6 |
10775 |
买入 |
| 09:37:16 |
29.16 |
41 |
10816 |
卖出 |
| 09:37:19 |
29.19 |
33 |
10849 |
买入 |
| 09:37:22 |
29.2 |
190 |
11039 |
买入 |
| 09:37:25 |
29.2 |
168 |
11207 |
买入 |
| 09:37:28 |
29.2 |
36 |
11243 |
买入 |
| 09:37:31 |
29.21 |
1 |
11244 |
买入 |
| 09:37:34 |
29.2 |
31 |
11275 |
卖出 |
| 09:37:37 |
29.2 |
57 |
11332 |
卖出 |
| 09:37:40 |
29.2 |
13 |
11345 |
买入 |
| 09:37:43 |
29.19 |
13 |
11358 |
卖出 |
| 09:37:46 |
29.19 |
1 |
11359 |
买入 |
| 09:37:49 |
29.18 |
26 |
11385 |
卖出 |
| 09:37:52 |
29.18 |
36 |
11421 |
买入 |
| 09:37:55 |
29.19 |
12 |
11433 |
买入 |
| 09:37:58 |
29.19 |
9 |
11442 |
买入 |
| 09:38:01 |
29.18 |
32 |
11474 |
卖出 |
| 09:38:04 |
29.19 |
74 |
11548 |
买入 |
| 09:38:07 |
29.19 |
65 |
11613 |
买入 |
| 09:38:10 |
29.2 |
35 |
11648 |
买入 |
| 09:38:13 |
29.18 |
26 |
11674 |
卖出 |
| 09:38:16 |
29.18 |
22 |
11696 |
买入 |
| 09:38:19 |
29.17 |
7 |
11703 |
卖出 |
| 09:38:22 |
29.17 |
6 |
11709 |
卖出 |
| 09:38:25 |
29.17 |
24 |
11733 |
买入 |
| 09:38:28 |
29.17 |
3 |
11736 |
卖出 |
| 09:38:31 |
29.17 |
14 |
11750 |
卖出 |
| 09:38:34 |
29.17 |
28 |
11778 |
卖出 |
| 09:38:37 |
29.16 |
13 |
11791 |
卖出 |
| 09:38:40 |
29.16 |
2 |
11793 |
卖出 |
| 09:38:43 |
29.16 |
8 |
11801 |
卖出 |
| 09:38:49 |
29.17 |
1 |
11802 |
买入 |
| 09:38:52 |
29.17 |
1 |
11803 |
买入 |
| 09:38:55 |
29.16 |
174 |
11977 |
卖出 |
| 09:38:58 |
29.15 |
13 |
11990 |
卖出 |
| 09:39:01 |
29.16 |
14 |
12004 |
买入 |
| 09:39:04 |
29.16 |
20 |
12024 |
买入 |
| 09:39:07 |
29.14 |
21 |
12045 |
卖出 |
| 09:39:10 |
29.13 |
38 |
12083 |
卖出 |
| 09:39:13 |
29.13 |
63 |
12146 |
买入 |
| 09:39:16 |
29.11 |
117 |
12263 |
卖出 |
| 09:39:19 |
29.16 |
3 |
12266 |
买入 |
| 09:39:22 |
29.14 |
85 |
12351 |
卖出 |
| 09:39:25 |
29.16 |
7 |
12358 |
买入 |
| 09:39:28 |
29.16 |
12 |
12370 |
买入 |
| 09:39:31 |
29.17 |
10 |
12380 |
买入 |
| 09:39:34 |
29.16 |
9 |
12389 |
卖出 |
| 09:39:37 |
29.18 |
48 |
12437 |
买入 |
| 09:39:43 |
29.16 |
77 |
12514 |
卖出 |
| 09:39:46 |
29.16 |
49 |
12563 |
买入 |
| 09:39:49 |
29.16 |
5 |
12568 |
卖出 |
| 09:39:52 |
29.17 |
21 |
12589 |
买入 |
| 09:39:55 |
29.17 |
19 |
12608 |
卖出 |
| 09:39:58 |
29.16 |
3 |
12611 |
卖出 |
| 09:40:01 |
29.18 |
23 |
12634 |
买入 |
| 09:40:04 |
29.17 |
39 |
12673 |
买入 |
| 09:40:07 |
29.17 |
9 |
12682 |
卖出 |
| 09:40:10 |
29.17 |
48 |
12730 |
卖出 |
| 09:40:13 |
29.17 |
19 |
12749 |
买入 |
| 09:40:16 |
29.18 |
23 |
12772 |
买入 |
| 09:40:19 |
29.19 |
82 |
12854 |
买入 |
| 09:40:22 |
29.19 |
118 |
12972 |
买入 |
| 09:40:25 |
29.2 |
52 |
13024 |
买入 |
| 09:40:28 |
29.21 |
75 |
13099 |
买入 |
| 09:40:31 |
29.21 |
63 |
13162 |
买入 |
| 09:40:34 |
29.21 |
105 |
13267 |
买入 |
| 09:40:37 |
29.22 |
47 |
13314 |
买入 |
| 09:40:40 |
29.22 |
69 |
13383 |
买入 |
| 09:40:43 |
29.21 |
32 |
13415 |
卖出 |
| 09:40:46 |
29.22 |
64 |
13479 |
买入 |
| 09:40:49 |
29.21 |
51 |
13530 |
卖出 |
| 09:40:52 |
29.23 |
32 |
13562 |
买入 |
| 09:40:55 |
29.24 |
20 |
13582 |
买入 |
| 09:40:58 |
29.25 |
31 |
13613 |
买入 |
| 09:41:01 |
29.26 |
3 |
13616 |
买入 |
| 09:41:04 |
29.27 |
15 |
13631 |
买入 |
| 09:41:07 |
29.27 |
98 |
13729 |
买入 |
| 09:41:10 |
29.24 |
48 |
13777 |
卖出 |
| 09:41:13 |
29.22 |
132 |
13909 |
卖出 |
| 09:41:16 |
29.21 |
17 |
13926 |
卖出 |
| 09:41:19 |
29.21 |
9 |
13935 |
卖出 |
| 09:41:22 |
29.23 |
5 |
13940 |
买入 |
| 09:41:25 |
29.23 |
6 |
13946 |
买入 |
| 09:41:28 |
29.26 |
13 |
13959 |
买入 |
| 09:41:31 |
29.22 |
26 |
13985 |
卖出 |