华峰铝业[601702]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
7.66 |
5 |
5 |
集合竞价 |
| 09:15:04 |
7.66 |
18 |
18 |
集合竞价 |
| 09:15:07 |
7.65 |
39 |
39 |
集合竞价 |
| 09:15:13 |
7.66 |
52 |
52 |
集合竞价 |
| 09:16:37 |
7.66 |
52 |
52 |
集合竞价 |
| 09:17:31 |
7.66 |
58 |
58 |
集合竞价 |
| 09:17:34 |
7.66 |
52 |
52 |
集合竞价 |
| 09:18:04 |
7.66 |
52 |
52 |
集合竞价 |
| 09:18:34 |
7.66 |
77 |
77 |
集合竞价 |
| 09:19:07 |
7.66 |
77 |
77 |
集合竞价 |
| 09:20:28 |
7.66 |
77 |
77 |
集合竞价 |
| 09:20:37 |
7.66 |
77 |
77 |
集合竞价 |
| 09:21:01 |
7.66 |
87 |
87 |
集合竞价 |
| 09:21:28 |
7.66 |
89 |
89 |
集合竞价 |
| 09:21:46 |
7.66 |
89 |
89 |
集合竞价 |
| 09:22:25 |
7.66 |
92 |
92 |
集合竞价 |
| 09:22:40 |
7.66 |
142 |
142 |
集合竞价 |
| 09:22:46 |
7.66 |
142 |
142 |
集合竞价 |
| 09:23:04 |
7.66 |
171 |
171 |
集合竞价 |
| 09:23:16 |
7.66 |
223 |
223 |
集合竞价 |
| 09:23:25 |
7.66 |
226 |
226 |
集合竞价 |
| 09:23:37 |
7.66 |
229 |
229 |
集合竞价 |
| 09:23:46 |
7.66 |
242 |
242 |
集合竞价 |
| 09:23:55 |
7.66 |
242 |
242 |
集合竞价 |
| 09:24:04 |
7.66 |
281 |
281 |
集合竞价 |
| 09:24:13 |
7.66 |
281 |
281 |
集合竞价 |
| 09:24:16 |
7.66 |
286 |
286 |
集合竞价 |
| 09:24:19 |
7.66 |
342 |
342 |
集合竞价 |
| 09:24:22 |
7.66 |
351 |
351 |
集合竞价 |
| 09:24:25 |
7.66 |
362 |
362 |
集合竞价 |
| 09:24:31 |
7.66 |
362 |
362 |
集合竞价 |
| 09:24:34 |
7.66 |
362 |
362 |
集合竞价 |
| 09:24:43 |
7.66 |
362 |
362 |
集合竞价 |
| 09:24:46 |
7.66 |
362 |
362 |
集合竞价 |
| 09:24:49 |
7.66 |
370 |
370 |
集合竞价 |
| 09:24:52 |
7.66 |
403 |
403 |
集合竞价 |
| 09:24:55 |
7.66 |
405 |
405 |
集合竞价 |
| 09:24:58 |
7.66 |
426 |
426 |
集合竞价 |
| 09:25:04 |
7.67 |
426 |
852 |
卖出 |
| 09:30:02 |
7.68 |
74 |
926 |
买入 |
| 09:30:05 |
7.68 |
130 |
1056 |
卖出 |
| 09:30:08 |
7.7 |
24 |
1080 |
买入 |
| 09:30:11 |
7.68 |
616 |
1696 |
卖出 |
| 09:30:14 |
7.66 |
248 |
1944 |
卖出 |
| 09:30:17 |
7.67 |
29 |
1973 |
买入 |
| 09:30:20 |
7.66 |
168 |
2141 |
卖出 |
| 09:30:23 |
7.65 |
28 |
2169 |
卖出 |
| 09:30:26 |
7.62 |
1 |
2170 |
卖出 |
| 09:30:29 |
7.61 |
2 |
2172 |
卖出 |
| 09:30:32 |
7.6 |
90 |
2262 |
卖出 |
| 09:30:35 |
7.6 |
63 |
2325 |
卖出 |
| 09:30:38 |
7.59 |
65 |
2390 |
卖出 |
| 09:30:41 |
7.57 |
82 |
2472 |
卖出 |
| 09:30:44 |
7.57 |
229 |
2701 |
卖出 |
| 09:30:47 |
7.57 |
103 |
2804 |
卖出 |
| 09:30:50 |
7.57 |
25 |
2829 |
卖出 |
| 09:30:53 |
7.56 |
135 |
2964 |
卖出 |
| 09:30:56 |
7.55 |
62 |
3026 |
卖出 |
| 09:30:59 |
7.56 |
54 |
3080 |
买入 |
| 09:31:02 |
7.57 |
68 |
3148 |
买入 |
| 09:31:05 |
7.57 |
67 |
3215 |
买入 |
| 09:31:08 |
7.57 |
71 |
3286 |
买入 |
| 09:31:11 |
7.58 |
99 |
3385 |
买入 |
| 09:31:14 |
7.6 |
172 |
3557 |
买入 |
| 09:31:17 |
7.6 |
15 |
3572 |
买入 |
| 09:31:20 |
7.6 |
8 |
3580 |
买入 |
| 09:31:23 |
7.6 |
158 |
3738 |
买入 |
| 09:31:26 |
7.6 |
39 |
3777 |
卖出 |
| 09:31:29 |
7.61 |
9 |
3786 |
买入 |
| 09:31:32 |
7.6 |
36 |
3822 |
卖出 |
| 09:31:35 |
7.6 |
117 |
3939 |
卖出 |
| 09:31:38 |
7.63 |
2 |
3941 |
买入 |
| 09:31:47 |
7.61 |
55 |
3996 |
卖出 |
| 09:31:50 |
7.62 |
64 |
4060 |
卖出 |
| 09:31:53 |
7.61 |
163 |
4223 |
卖出 |
| 09:31:56 |
7.61 |
24 |
4247 |
买入 |
| 09:31:59 |
7.61 |
31 |
4278 |
买入 |
| 09:32:02 |
7.61 |
21 |
4299 |
卖出 |
| 09:32:05 |
7.63 |
46 |
4345 |
买入 |
| 09:32:08 |
7.61 |
41 |
4386 |
卖出 |
| 09:32:11 |
7.63 |
93 |
4479 |
买入 |
| 09:32:17 |
7.63 |
49 |
4528 |
买入 |
| 09:32:20 |
7.64 |
12 |
4540 |
买入 |
| 09:32:26 |
7.63 |
11 |
4551 |
卖出 |
| 09:32:29 |
7.63 |
2 |
4553 |
卖出 |
| 09:32:32 |
7.62 |
131 |
4684 |
卖出 |
| 09:32:35 |
7.62 |
1 |
4685 |
卖出 |
| 09:32:41 |
7.65 |
6 |
4691 |
买入 |
| 09:32:44 |
7.63 |
5 |
4696 |
卖出 |
| 09:32:47 |
7.63 |
22 |
4718 |
卖出 |
| 09:32:50 |
7.63 |
3 |
4721 |
买入 |
| 09:32:56 |
7.62 |
46 |
4767 |
卖出 |
| 09:32:59 |
7.63 |
66 |
4833 |
买入 |
| 09:33:02 |
7.63 |
4 |
4837 |
卖出 |
| 09:33:05 |
7.62 |
51 |
4888 |
卖出 |
| 09:33:08 |
7.64 |
14 |
4902 |
买入 |
| 09:33:14 |
7.64 |
18 |
4920 |
买入 |
| 09:33:17 |
7.64 |
19 |
4939 |
买入 |
| 09:33:20 |
7.64 |
138 |
5077 |
买入 |
| 09:33:23 |
7.64 |
28 |
5105 |
买入 |
| 09:33:26 |
7.64 |
4 |
5109 |
买入 |
| 09:33:35 |
7.66 |
229 |
5338 |
买入 |
| 09:33:38 |
7.66 |
2 |
5340 |
买入 |
| 09:33:41 |
7.66 |
15 |
5355 |
买入 |
| 09:33:44 |
7.66 |
1 |
5356 |
买入 |
| 09:33:47 |
7.65 |
17 |
5373 |
卖出 |
| 09:33:50 |
7.66 |
4 |
5377 |
买入 |
| 09:33:53 |
7.66 |
13 |
5390 |
卖出 |
| 09:33:56 |
7.65 |
110 |
5500 |
卖出 |
| 09:33:59 |
7.65 |
2 |
5502 |
买入 |
| 09:34:02 |
7.65 |
36 |
5538 |
买入 |
| 09:34:05 |
7.65 |
117 |
5655 |
买入 |
| 09:34:08 |
7.64 |
38 |
5693 |
卖出 |
| 09:34:14 |
7.61 |
138 |
5831 |
卖出 |
| 09:34:17 |
7.61 |
13 |
5844 |
卖出 |
| 09:34:20 |
7.64 |
39 |
5883 |
买入 |
| 09:34:26 |
7.64 |
50 |
5933 |
卖出 |
| 09:34:29 |
7.64 |
49 |
5982 |
买入 |
| 09:34:32 |
7.65 |
64 |
6046 |
买入 |
| 09:34:35 |
7.65 |
35 |
6081 |
卖出 |
| 09:34:38 |
7.66 |
81 |
6162 |
买入 |
| 09:34:44 |
7.66 |
10 |
6172 |
卖出 |
| 09:34:47 |
7.67 |
136 |
6308 |
买入 |
| 09:34:50 |
7.67 |
38 |
6346 |
买入 |
| 09:34:53 |
7.66 |
2 |
6348 |
卖出 |
| 09:34:56 |
7.67 |
70 |
6418 |
买入 |
| 09:34:59 |
7.67 |
211 |
6629 |
买入 |
| 09:35:02 |
7.67 |
35 |
6664 |
买入 |
| 09:35:05 |
7.67 |
41 |
6705 |
买入 |
| 09:35:08 |
7.65 |
106 |
6811 |
卖出 |
| 09:35:11 |
7.66 |
2 |
6813 |
买入 |
| 09:35:14 |
7.65 |
29 |
6842 |
卖出 |
| 09:35:17 |
7.64 |
33 |
6875 |
卖出 |
| 09:35:23 |
7.64 |
9 |
6884 |
买入 |
| 09:35:26 |
7.63 |
36 |
6920 |
卖出 |
| 09:35:29 |
7.63 |
2 |
6922 |
买入 |
| 09:35:32 |
7.62 |
11 |
6933 |
卖出 |
| 09:35:35 |
7.62 |
13 |
6946 |
卖出 |
| 09:35:41 |
7.62 |
38 |
6984 |
卖出 |
| 09:35:44 |
7.62 |
64 |
7048 |
卖出 |
| 09:35:47 |
7.62 |
8 |
7056 |
卖出 |
| 09:35:53 |
7.62 |
26 |
7082 |
卖出 |
| 09:35:56 |
7.62 |
107 |
7189 |
卖出 |
| 09:35:59 |
7.61 |
19 |
7208 |
卖出 |
| 09:36:02 |
7.62 |
81 |
7289 |
买入 |
| 09:36:05 |
7.61 |
83 |
7372 |
卖出 |
| 09:36:08 |
7.6 |
85 |
7457 |
卖出 |
| 09:36:14 |
7.6 |
1 |
7458 |
买入 |
| 09:36:20 |
7.59 |
31 |
7489 |
卖出 |
| 09:36:23 |
7.6 |
9 |
7498 |
买入 |
| 09:36:26 |
7.6 |
18 |
7516 |
买入 |
| 09:36:29 |
7.59 |
38 |
7554 |
卖出 |
| 09:36:32 |
7.6 |
6 |
7560 |
买入 |
| 09:36:35 |
7.6 |
9 |
7569 |
买入 |
| 09:36:38 |
7.59 |
39 |
7608 |
卖出 |
| 09:36:41 |
7.59 |
46 |
7654 |
卖出 |
| 09:36:44 |
7.59 |
7 |
7661 |
买入 |
| 09:36:47 |
7.59 |
31 |
7692 |
买入 |
| 09:36:50 |
7.59 |
21 |
7713 |
买入 |
| 09:36:56 |
7.59 |
21 |
7734 |
买入 |
| 09:36:59 |
7.59 |
520 |
8254 |
买入 |
| 09:37:02 |
7.59 |
36 |
8290 |
卖出 |
| 09:37:05 |
7.6 |
50 |
8340 |
买入 |
| 09:37:08 |
7.6 |
21 |
8361 |
买入 |
| 09:37:11 |
7.61 |
23 |
8384 |
买入 |
| 09:37:14 |
7.61 |
1 |
8385 |
卖出 |
| 09:37:17 |
7.62 |
33 |
8418 |
买入 |
| 09:37:20 |
7.63 |
39 |
8457 |
买入 |
| 09:37:23 |
7.62 |
6 |
8463 |
卖出 |
| 09:37:26 |
7.63 |
10 |
8473 |
买入 |
| 09:37:29 |
7.63 |
15 |
8488 |
卖出 |
| 09:37:32 |
7.63 |
29 |
8517 |
卖出 |
| 09:37:35 |
7.62 |
2 |
8519 |
卖出 |
| 09:37:38 |
7.62 |
22 |
8541 |
买入 |
| 09:37:41 |
7.63 |
17 |
8558 |
买入 |
| 09:37:44 |
7.62 |
210 |
8768 |
卖出 |
| 09:37:47 |
7.61 |
69 |
8837 |
卖出 |
| 09:37:50 |
7.61 |
52 |
8889 |
买入 |
| 09:37:53 |
7.62 |
20 |
8909 |
买入 |
| 09:37:56 |
7.62 |
193 |
9102 |
买入 |
| 09:37:59 |
7.64 |
2 |
9104 |
买入 |
| 09:38:02 |
7.63 |
15 |
9119 |
买入 |
| 09:38:05 |
7.63 |
37 |
9156 |
买入 |
| 09:38:08 |
7.62 |
72 |
9228 |
卖出 |
| 09:38:11 |
7.64 |
16 |
9244 |
买入 |
| 09:38:14 |
7.62 |
48 |
9292 |
卖出 |
| 09:38:17 |
7.62 |
54 |
9346 |
买入 |
| 09:38:20 |
7.61 |
113 |
9459 |
卖出 |
| 09:38:23 |
7.61 |
2 |
9461 |
买入 |
| 09:38:26 |
7.62 |
59 |
9520 |
买入 |
| 09:38:29 |
7.62 |
64 |
9584 |
买入 |
| 09:38:32 |
7.62 |
33 |
9617 |
卖出 |
| 09:38:35 |
7.62 |
55 |
9672 |
卖出 |
| 09:38:38 |
7.61 |
1 |
9673 |
卖出 |
| 09:38:41 |
7.61 |
49 |
9722 |
卖出 |
| 09:38:44 |
7.62 |
10 |
9732 |
买入 |
| 09:38:47 |
7.61 |
4 |
9736 |
卖出 |
| 09:38:50 |
7.61 |
15 |
9751 |
卖出 |
| 09:38:56 |
7.61 |
1 |
9752 |
买入 |
| 09:38:59 |
7.61 |
32 |
9784 |
买入 |
| 09:39:02 |
7.62 |
168 |
9952 |
买入 |
| 09:39:05 |
7.63 |
12 |
9964 |
买入 |
| 09:39:08 |
7.62 |
33 |
9997 |
卖出 |
| 09:39:11 |
7.62 |
45 |
10042 |
卖出 |
| 09:39:14 |
7.62 |
15 |
10057 |
卖出 |
| 09:39:20 |
7.63 |
3 |
10060 |
买入 |
| 09:39:23 |
7.62 |
1 |
10061 |
卖出 |
| 09:39:26 |
7.62 |
6 |
10067 |
卖出 |
| 09:39:29 |
7.63 |
33 |
10100 |
买入 |
| 09:39:32 |
7.63 |
80 |
10180 |
买入 |
| 09:39:35 |
7.64 |
35 |
10215 |
买入 |
| 09:39:41 |
7.64 |
14 |
10229 |
买入 |
| 09:39:44 |
7.64 |
1 |
10230 |
卖出 |
| 09:39:47 |
7.65 |
13 |
10243 |
买入 |
| 09:39:50 |
7.65 |
41 |
10284 |
卖出 |
| 09:39:53 |
7.65 |
15 |
10299 |
卖出 |
| 09:39:56 |
7.65 |
1 |
10300 |
买入 |
| 09:39:59 |
7.66 |
48 |
10348 |
买入 |
| 09:40:02 |
7.65 |
2 |
10350 |
卖出 |
| 09:40:05 |
7.65 |
97 |
10447 |
卖出 |
| 09:40:08 |
7.64 |
143 |
10590 |
卖出 |
| 09:40:14 |
7.62 |
3 |
10593 |
卖出 |
| 09:40:17 |
7.62 |
8 |
10601 |
买入 |
| 09:40:20 |
7.61 |
26 |
10627 |
卖出 |
| 09:40:23 |
7.62 |
4 |
10631 |
买入 |
| 09:40:29 |
7.61 |
10 |
10641 |
买入 |
| 09:40:32 |
7.6 |
131 |
10772 |
卖出 |
| 09:40:35 |
7.61 |
101 |
10873 |
买入 |
| 09:40:38 |
7.61 |
53 |
10926 |
卖出 |
| 09:40:41 |
7.6 |
36 |
10962 |
卖出 |
| 09:40:44 |
7.6 |
133 |
11095 |
卖出 |
| 09:40:47 |
7.6 |
93 |
11188 |
卖出 |
| 09:40:50 |
7.6 |
119 |
11307 |
卖出 |
| 09:40:53 |
7.59 |
62 |
11369 |
卖出 |
| 09:40:56 |
7.58 |
41 |
11410 |
卖出 |
| 09:41:02 |
7.58 |
11 |
11421 |
买入 |
| 09:41:05 |
7.59 |
68 |
11489 |
买入 |
| 09:41:08 |
7.59 |
14 |
11503 |
买入 |
| 09:41:11 |
7.58 |
20 |
11523 |
卖出 |
| 09:41:14 |
7.58 |
65 |
11588 |
卖出 |
| 09:41:17 |
7.58 |
41 |
11629 |
买入 |
| 09:41:20 |
7.58 |
584 |
12213 |
卖出 |
| 09:41:26 |
7.54 |
3 |
12216 |
卖出 |
| 09:41:29 |
7.57 |
90 |
12306 |
买入 |
| 09:41:32 |
7.58 |
17 |
12323 |
买入 |
| 09:41:35 |
7.58 |
15 |
12338 |
卖出 |
| 09:41:38 |
7.58 |
4 |
12342 |
卖出 |
| 09:41:41 |
7.58 |
5 |
12347 |
买入 |
| 09:41:53 |
7.57 |
122 |
12469 |
卖出 |
| 09:41:56 |
7.58 |
12 |
12481 |
买入 |
| 09:42:02 |
7.59 |
1 |
12482 |
买入 |
| 09:42:05 |
7.58 |
21 |
12503 |
卖出 |
| 09:42:11 |
7.58 |
4 |
12507 |
卖出 |
| 09:42:14 |
7.58 |
3 |
12510 |
卖出 |
| 09:42:17 |
7.58 |
4 |
12514 |
卖出 |
| 09:42:20 |
7.59 |
28 |
12542 |
买入 |
| 09:42:23 |
7.59 |
5 |
12547 |
卖出 |
| 09:42:26 |
7.59 |
28 |
12575 |
卖出 |
| 09:42:29 |
7.59 |
14 |
12589 |
卖出 |
| 09:42:32 |
7.59 |
4 |
12593 |
买入 |
| 09:42:38 |
7.59 |
5 |
12598 |
卖出 |
| 09:42:41 |
7.58 |
20 |
12618 |
卖出 |
| 09:42:50 |
7.6 |
25 |
12643 |
买入 |
| 09:42:53 |
7.6 |
57 |
12700 |
买入 |
| 09:42:56 |
7.59 |
51 |
12751 |
卖出 |
| 09:43:02 |
7.6 |
3 |
12754 |
卖出 |
| 09:43:05 |
7.59 |
4 |
12758 |
卖出 |
| 09:43:11 |
7.58 |
3 |
12761 |
卖出 |
| 09:43:14 |
7.59 |
3 |
12764 |
卖出 |
| 09:43:17 |
7.59 |
21 |
12785 |
卖出 |
| 09:43:56 |
7.59 |
3 |
12788 |
卖出 |
| 09:44:02 |
7.6 |
35 |
12823 |
买入 |
| 09:44:05 |
7.61 |
236 |
13059 |
买入 |
| 09:44:08 |
7.61 |
11 |
13070 |
买入 |
| 09:44:17 |
7.62 |
2 |
13072 |
买入 |
| 09:44:20 |
7.61 |
34 |
13106 |
卖出 |
| 09:44:23 |
7.6 |
37 |
13143 |
卖出 |
| 09:44:26 |
7.6 |
7 |
13150 |
买入 |
| 09:44:29 |
7.6 |
41 |
13191 |
买入 |
| 09:44:32 |
7.6 |
22 |
13213 |
卖出 |
| 09:44:35 |
7.6 |
79 |
13292 |
买入 |
| 09:44:53 |
7.6 |
7 |
13299 |
卖出 |
| 09:44:56 |
7.61 |
2 |
13301 |
买入 |
| 09:45:02 |
7.6 |
35 |
13336 |
卖出 |
| 09:45:05 |
7.61 |
45 |
13381 |
买入 |
| 09:45:08 |
7.62 |
105 |
13486 |
买入 |
| 09:45:14 |
7.6 |
33 |
13519 |
卖出 |
| 09:45:17 |
7.6 |
95 |
13614 |
卖出 |
| 09:45:20 |
7.6 |
74 |
13688 |
卖出 |
| 09:45:23 |
7.63 |
16 |
13704 |
买入 |
| 09:45:38 |
7.63 |
38 |
13742 |
买入 |
| 09:45:41 |
7.63 |
9 |
13751 |
卖出 |
| 09:45:44 |
7.63 |
14 |
13765 |
买入 |
| 09:45:53 |
7.63 |
8 |
13773 |
买入 |
| 09:45:59 |
7.63 |
1 |
13774 |
买入 |
| 09:46:02 |
7.63 |
32 |
13806 |
买入 |
| 09:46:05 |
7.64 |
9 |
13815 |
买入 |
| 09:46:08 |
7.64 |
135 |
13950 |
买入 |
| 09:46:11 |
7.65 |
49 |
13999 |
买入 |
| 09:46:14 |
7.65 |
10 |
14009 |
卖出 |