运机集团[001288]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
13.62 |
72 |
72 |
集合竞价 |
| 09:15:36 |
13.62 |
72 |
72 |
集合竞价 |
| 09:15:54 |
13.62 |
79 |
79 |
集合竞价 |
| 09:16:03 |
13.62 |
79 |
79 |
集合竞价 |
| 09:16:39 |
13.62 |
79 |
79 |
集合竞价 |
| 09:16:57 |
13.62 |
101 |
101 |
集合竞价 |
| 09:17:15 |
13.62 |
101 |
101 |
集合竞价 |
| 09:18:27 |
13.62 |
101 |
101 |
集合竞价 |
| 09:19:12 |
13.62 |
101 |
101 |
集合竞价 |
| 09:19:21 |
13.62 |
101 |
101 |
集合竞价 |
| 09:19:57 |
13.62 |
106 |
106 |
集合竞价 |
| 09:21:03 |
13.62 |
106 |
106 |
集合竞价 |
| 09:21:21 |
13.62 |
108 |
108 |
集合竞价 |
| 09:21:39 |
13.62 |
114 |
114 |
集合竞价 |
| 09:21:57 |
13.62 |
114 |
114 |
集合竞价 |
| 09:22:15 |
13.62 |
125 |
125 |
集合竞价 |
| 09:23:00 |
13.62 |
133 |
133 |
集合竞价 |
| 09:23:18 |
13.62 |
138 |
138 |
集合竞价 |
| 09:23:27 |
13.62 |
148 |
148 |
集合竞价 |
| 09:23:36 |
13.62 |
148 |
148 |
集合竞价 |
| 09:23:45 |
13.62 |
153 |
153 |
集合竞价 |
| 09:23:54 |
13.62 |
153 |
153 |
集合竞价 |
| 09:24:03 |
13.62 |
154 |
154 |
集合竞价 |
| 09:24:12 |
13.62 |
164 |
164 |
集合竞价 |
| 09:24:48 |
13.62 |
164 |
164 |
集合竞价 |
| 09:24:57 |
13.62 |
175 |
175 |
集合竞价 |
| 09:25:00 |
13.62 |
201 |
376 |
买入 |
| 09:30:00 |
13.51 |
21 |
397 |
卖出 |
| 09:30:03 |
13.6 |
206 |
603 |
买入 |
| 09:30:06 |
13.51 |
30 |
633 |
卖出 |
| 09:30:09 |
13.59 |
34 |
667 |
买入 |
| 09:30:12 |
13.61 |
13 |
680 |
买入 |
| 09:30:15 |
13.61 |
47 |
727 |
买入 |
| 09:30:18 |
13.61 |
8 |
735 |
买入 |
| 09:30:21 |
13.59 |
3 |
738 |
卖出 |
| 09:30:24 |
13.61 |
19 |
757 |
买入 |
| 09:30:27 |
13.63 |
36 |
793 |
买入 |
| 09:30:30 |
13.64 |
1 |
794 |
买入 |
| 09:30:33 |
13.64 |
7 |
801 |
卖出 |
| 09:30:36 |
13.66 |
6 |
807 |
买入 |
| 09:30:39 |
13.68 |
19 |
826 |
买入 |
| 09:30:42 |
13.68 |
4 |
830 |
买入 |
| 09:30:45 |
13.88 |
129 |
959 |
买入 |
| 09:30:48 |
13.7 |
25 |
984 |
卖出 |
| 09:31:03 |
13.85 |
4 |
988 |
买入 |
| 09:31:06 |
13.71 |
90 |
1078 |
卖出 |
| 09:31:09 |
13.8 |
19 |
1097 |
买入 |
| 09:31:12 |
13.85 |
9 |
1106 |
买入 |
| 09:31:15 |
13.85 |
12 |
1118 |
买入 |
| 09:31:18 |
13.86 |
2 |
1120 |
买入 |
| 09:31:21 |
13.85 |
50 |
1170 |
卖出 |
| 09:31:24 |
13.82 |
95 |
1265 |
卖出 |
| 09:31:27 |
13.85 |
8 |
1273 |
买入 |
| 09:31:33 |
13.84 |
2 |
1275 |
卖出 |
| 09:31:36 |
13.82 |
62 |
1337 |
卖出 |
| 09:31:39 |
13.82 |
32 |
1369 |
卖出 |
| 09:31:42 |
13.81 |
2 |
1371 |
卖出 |
| 09:31:45 |
13.82 |
27 |
1398 |
买入 |
| 09:31:48 |
13.82 |
4 |
1402 |
买入 |
| 09:31:51 |
13.81 |
15 |
1417 |
卖出 |
| 09:31:54 |
13.79 |
14 |
1431 |
卖出 |
| 09:31:57 |
13.78 |
18 |
1449 |
卖出 |
| 09:32:00 |
13.78 |
14 |
1463 |
买入 |
| 09:32:03 |
13.79 |
1 |
1464 |
买入 |
| 09:32:06 |
13.78 |
1 |
1465 |
买入 |
| 09:32:09 |
13.78 |
60 |
1525 |
买入 |
| 09:32:12 |
13.79 |
34 |
1559 |
买入 |
| 09:32:15 |
13.79 |
1 |
1560 |
买入 |
| 09:32:21 |
13.81 |
32 |
1592 |
买入 |
| 09:32:27 |
13.79 |
62 |
1654 |
卖出 |
| 09:32:30 |
13.79 |
15 |
1669 |
买入 |
| 09:32:36 |
13.78 |
40 |
1709 |
卖出 |
| 09:32:45 |
13.78 |
20 |
1729 |
买入 |
| 09:32:48 |
13.77 |
30 |
1759 |
卖出 |
| 09:32:54 |
13.74 |
3 |
1762 |
卖出 |
| 09:32:57 |
13.75 |
1 |
1763 |
买入 |
| 09:33:03 |
13.77 |
27 |
1790 |
买入 |
| 09:33:06 |
13.74 |
10 |
1800 |
卖出 |
| 09:33:09 |
13.77 |
4 |
1804 |
买入 |
| 09:33:12 |
13.79 |
3 |
1807 |
买入 |
| 09:33:18 |
13.77 |
86 |
1893 |
卖出 |
| 09:33:21 |
13.77 |
11 |
1904 |
买入 |
| 09:33:30 |
13.77 |
2 |
1906 |
买入 |
| 09:33:39 |
13.77 |
17 |
1923 |
卖出 |
| 09:33:42 |
13.77 |
45 |
1968 |
买入 |
| 09:33:48 |
13.77 |
11 |
1979 |
买入 |
| 09:33:51 |
13.77 |
1 |
1980 |
卖出 |
| 09:33:57 |
13.79 |
10 |
1990 |
买入 |
| 09:34:06 |
13.79 |
1 |
1991 |
买入 |
| 09:34:15 |
13.79 |
54 |
2045 |
卖出 |
| 09:34:18 |
13.79 |
4 |
2049 |
卖出 |
| 09:34:21 |
13.78 |
2 |
2051 |
卖出 |
| 09:34:24 |
13.78 |
3 |
2054 |
卖出 |
| 09:34:30 |
13.79 |
1 |
2055 |
买入 |
| 09:34:33 |
13.81 |
1 |
2056 |
买入 |
| 09:34:36 |
13.82 |
2 |
2058 |
买入 |
| 09:34:39 |
13.79 |
10 |
2068 |
卖出 |
| 09:34:42 |
13.79 |
8 |
2076 |
买入 |
| 09:34:48 |
13.8 |
23 |
2099 |
卖出 |
| 09:34:57 |
13.8 |
24 |
2123 |
买入 |
| 09:35:00 |
13.8 |
17 |
2140 |
买入 |
| 09:35:03 |
13.77 |
30 |
2170 |
卖出 |
| 09:35:06 |
13.79 |
16 |
2186 |
买入 |
| 09:35:09 |
13.78 |
1 |
2187 |
卖出 |
| 09:35:12 |
13.78 |
9 |
2196 |
卖出 |
| 09:35:15 |
13.78 |
8 |
2204 |
卖出 |
| 09:35:18 |
13.78 |
2 |
2206 |
买入 |
| 09:35:21 |
13.77 |
43 |
2249 |
卖出 |
| 09:35:24 |
13.77 |
9 |
2258 |
买入 |
| 09:35:27 |
13.77 |
63 |
2321 |
买入 |
| 09:35:30 |
13.75 |
52 |
2373 |
卖出 |
| 09:35:33 |
13.77 |
76 |
2449 |
买入 |
| 09:35:36 |
13.77 |
5 |
2454 |
卖出 |
| 09:35:42 |
13.77 |
1 |
2455 |
买入 |
| 09:35:51 |
13.77 |
17 |
2472 |
买入 |
| 09:35:54 |
13.77 |
1 |
2473 |
买入 |
| 09:35:57 |
13.77 |
9 |
2482 |
买入 |
| 09:36:00 |
13.76 |
31 |
2513 |
卖出 |
| 09:36:06 |
13.79 |
19 |
2532 |
买入 |
| 09:36:09 |
13.79 |
1 |
2533 |
买入 |
| 09:36:15 |
13.78 |
7 |
2540 |
卖出 |
| 09:36:18 |
13.79 |
17 |
2557 |
买入 |
| 09:36:21 |
13.79 |
5 |
2562 |
卖出 |
| 09:36:24 |
13.79 |
39 |
2601 |
卖出 |
| 09:36:30 |
13.79 |
48 |
2649 |
卖出 |
| 09:36:39 |
13.79 |
8 |
2657 |
买入 |
| 09:36:42 |
13.79 |
3 |
2660 |
买入 |
| 09:36:45 |
13.79 |
3 |
2663 |
买入 |
| 09:36:48 |
13.8 |
3 |
2666 |
买入 |
| 09:36:51 |
13.8 |
1 |
2667 |
买入 |
| 09:36:54 |
13.79 |
1 |
2668 |
卖出 |
| 09:36:57 |
13.8 |
4 |
2672 |
买入 |
| 09:37:00 |
13.8 |
5 |
2677 |
买入 |
| 09:37:03 |
13.82 |
80 |
2757 |
买入 |
| 09:37:06 |
13.84 |
14 |
2771 |
买入 |
| 09:37:09 |
13.85 |
29 |
2800 |
买入 |
| 09:37:12 |
13.86 |
18 |
2818 |
买入 |
| 09:37:18 |
13.86 |
2 |
2820 |
买入 |
| 09:37:21 |
13.86 |
3 |
2823 |
买入 |
| 09:37:24 |
13.86 |
24 |
2847 |
买入 |
| 09:37:27 |
13.88 |
1 |
2848 |
买入 |
| 09:37:30 |
13.88 |
22 |
2870 |
买入 |
| 09:37:39 |
13.89 |
5 |
2875 |
买入 |
| 09:37:45 |
13.9 |
58 |
2933 |
买入 |
| 09:37:51 |
13.92 |
1 |
2934 |
卖出 |
| 09:37:57 |
13.95 |
20 |
2954 |
买入 |
| 09:38:00 |
13.95 |
18 |
2972 |
买入 |
| 09:38:03 |
13.96 |
151 |
3123 |
买入 |
| 09:38:06 |
13.98 |
18 |
3141 |
买入 |
| 09:38:09 |
14.04 |
42 |
3183 |
买入 |
| 09:38:12 |
14.03 |
1 |
3184 |
卖出 |
| 09:38:15 |
14.04 |
4 |
3188 |
买入 |
| 09:38:18 |
14.07 |
14 |
3202 |
买入 |
| 09:38:27 |
14.07 |
56 |
3258 |
买入 |
| 09:38:30 |
14.07 |
135 |
3393 |
卖出 |
| 09:38:33 |
14.06 |
1 |
3394 |
卖出 |
| 09:38:36 |
14.09 |
18 |
3412 |
买入 |
| 09:38:39 |
14.06 |
9 |
3421 |
卖出 |
| 09:38:42 |
14.09 |
17 |
3438 |
买入 |
| 09:38:45 |
14.06 |
1 |
3439 |
卖出 |
| 09:38:48 |
14.04 |
10 |
3449 |
卖出 |
| 09:38:51 |
14.06 |
48 |
3497 |
买入 |
| 09:38:54 |
14.07 |
20 |
3517 |
买入 |
| 09:38:57 |
14.07 |
11 |
3528 |
买入 |
| 09:39:00 |
14.05 |
3 |
3531 |
卖出 |
| 09:39:03 |
14.05 |
12 |
3543 |
卖出 |
| 09:39:06 |
14.06 |
25 |
3568 |
买入 |
| 09:39:09 |
14.05 |
6 |
3574 |
卖出 |
| 09:39:15 |
14.07 |
14 |
3588 |
买入 |
| 09:39:18 |
14.05 |
14 |
3602 |
卖出 |
| 09:39:21 |
14.05 |
14 |
3616 |
买入 |
| 09:39:27 |
14.04 |
6 |
3622 |
卖出 |
| 09:39:39 |
14.01 |
14 |
3636 |
卖出 |
| 09:39:42 |
14.01 |
9 |
3645 |
买入 |
| 09:39:48 |
13.95 |
5 |
3650 |
卖出 |
| 09:40:03 |
13.95 |
4 |
3654 |
卖出 |
| 09:40:06 |
13.95 |
1 |
3655 |
卖出 |
| 09:40:09 |
14 |
41 |
3696 |
买入 |
| 09:40:12 |
14 |
10 |
3706 |
买入 |
| 09:40:21 |
14 |
16 |
3722 |
买入 |
| 09:40:24 |
14.01 |
1 |
3723 |
买入 |
| 09:40:33 |
14.03 |
11 |
3734 |
买入 |
| 09:40:36 |
14.03 |
2 |
3736 |
买入 |
| 09:40:39 |
14.02 |
2 |
3738 |
卖出 |
| 09:40:42 |
14.02 |
5 |
3743 |
买入 |
| 09:40:45 |
14.01 |
14 |
3757 |
卖出 |
| 09:40:48 |
14.01 |
38 |
3795 |
买入 |
| 09:40:51 |
14.02 |
18 |
3813 |
买入 |
| 09:41:00 |
14.02 |
1 |
3814 |
买入 |
| 09:41:06 |
14.02 |
106 |
3920 |
卖出 |
| 09:41:12 |
14 |
10 |
3930 |
卖出 |
| 09:41:15 |
14 |
15 |
3945 |
卖出 |
| 09:41:18 |
14 |
5 |
3950 |
卖出 |
| 09:41:21 |
14 |
2 |
3952 |
卖出 |
| 09:41:33 |
13.99 |
5 |
3957 |
卖出 |
| 09:41:39 |
13.99 |
4 |
3961 |
买入 |
| 09:41:42 |
13.99 |
1 |
3962 |
买入 |
| 09:41:45 |
13.99 |
5 |
3967 |
买入 |
| 09:41:48 |
13.95 |
25 |
3992 |
卖出 |
| 09:41:51 |
13.98 |
11 |
4003 |
买入 |
| 09:41:54 |
13.99 |
5 |
4008 |
买入 |
| 09:42:03 |
14 |
5 |
4013 |
买入 |
| 09:42:06 |
13.99 |
26 |
4039 |
卖出 |
| 09:42:09 |
13.99 |
10 |
4049 |
买入 |
| 09:42:12 |
13.99 |
20 |
4069 |
买入 |
| 09:42:21 |
13.99 |
6 |
4075 |
买入 |
| 09:42:24 |
13.99 |
3 |
4078 |
买入 |
| 09:42:36 |
13.99 |
1 |
4079 |
买入 |
| 09:42:39 |
13.97 |
5 |
4084 |
卖出 |
| 09:42:42 |
13.96 |
40 |
4124 |
卖出 |
| 09:42:48 |
13.99 |
2 |
4126 |
买入 |
| 09:42:54 |
13.99 |
2 |
4128 |
买入 |
| 09:43:12 |
13.96 |
49 |
4177 |
卖出 |
| 09:43:21 |
13.96 |
50 |
4227 |
卖出 |
| 09:43:24 |
13.99 |
1 |
4228 |
买入 |
| 09:43:33 |
14 |
23 |
4251 |
买入 |
| 09:43:36 |
13.99 |
77 |
4328 |
卖出 |
| 09:43:48 |
13.99 |
5 |
4333 |
卖出 |
| 09:43:57 |
14 |
12 |
4345 |
买入 |
| 09:44:00 |
14 |
57 |
4402 |
买入 |
| 09:44:03 |
13.99 |
5 |
4407 |
卖出 |
| 09:44:18 |
14 |
1 |
4408 |
买入 |
| 09:44:21 |
14.02 |
11 |
4419 |
买入 |
| 09:44:24 |
14.02 |
2 |
4421 |
买入 |
| 09:44:33 |
14 |
11 |
4432 |
卖出 |
| 09:44:39 |
14.02 |
20 |
4452 |
买入 |
| 09:44:57 |
14.02 |
14 |
4466 |
买入 |
| 09:45:03 |
14.02 |
18 |
4484 |
买入 |
| 09:45:06 |
14.02 |
13 |
4497 |
买入 |
| 09:45:15 |
14.02 |
10 |
4507 |
卖出 |
| 09:45:18 |
14.04 |
7 |
4514 |
买入 |
| 09:45:21 |
14.06 |
15 |
4529 |
买入 |
| 09:45:27 |
14.02 |
23 |
4552 |
卖出 |
| 09:45:30 |
14.02 |
1 |
4553 |
买入 |
| 09:45:36 |
14.02 |
1 |
4554 |
买入 |
| 09:45:39 |
14.02 |
6 |
4560 |
买入 |
| 09:45:42 |
14.02 |
5 |
4565 |
卖出 |
| 09:45:48 |
14.06 |
15 |
4580 |
买入 |
| 09:45:54 |
14.06 |
9 |
4589 |
卖出 |
| 09:45:57 |
14.06 |
41 |
4630 |
卖出 |
| 09:46:00 |
14.06 |
2 |
4632 |
卖出 |
| 09:46:18 |
14.06 |
10 |
4642 |
买入 |
| 09:46:24 |
14.02 |
28 |
4670 |
卖出 |
| 09:46:30 |
14.02 |
13 |
4683 |
买入 |
| 09:46:33 |
14.06 |
12 |
4695 |
买入 |
| 09:46:54 |
14.06 |
125 |
4820 |
买入 |
| 09:46:57 |
14.06 |
2 |
4822 |
买入 |
| 09:47:06 |
14.06 |
50 |
4872 |
买入 |
| 09:47:09 |
14.06 |
1 |
4873 |
买入 |
| 09:47:15 |
14.06 |
10 |
4883 |
卖出 |
| 09:47:18 |
14.06 |
3 |
4886 |
卖出 |
| 09:47:21 |
14.07 |
6 |
4892 |
买入 |
| 09:47:30 |
14.07 |
9 |
4901 |
买入 |
| 09:47:33 |
14.07 |
3 |
4904 |
买入 |
| 09:47:42 |
14.06 |
5 |
4909 |
卖出 |
| 09:47:51 |
14.06 |
9 |
4918 |
卖出 |
| 09:48:03 |
14.06 |
12 |
4930 |
卖出 |
| 09:48:06 |
14.06 |
46 |
4976 |
卖出 |
| 09:48:21 |
14.06 |
11 |
4987 |
卖出 |
| 09:48:30 |
14.07 |
2 |
4989 |
买入 |
| 09:48:36 |
14.06 |
1 |
4990 |
卖出 |
| 09:48:39 |
14.06 |
1 |
4991 |
卖出 |
| 09:48:42 |
14.06 |
13 |
5004 |
卖出 |
| 09:48:51 |
14.06 |
2 |
5006 |
买入 |
| 09:49:21 |
14.06 |
1 |
5007 |
买入 |
| 09:49:27 |
14.07 |
39 |
5046 |
买入 |
| 09:49:54 |
14.07 |
4 |
5050 |
买入 |
| 09:50:00 |
14.06 |
6 |
5056 |
卖出 |
| 09:50:03 |
14.07 |
5 |
5061 |
买入 |
| 09:50:21 |
14.07 |
20 |
5081 |
买入 |
| 09:50:24 |
14.06 |
1 |
5082 |
卖出 |
| 09:50:27 |
14.06 |
99 |
5181 |
卖出 |
| 09:50:30 |
14.06 |
6 |
5187 |
卖出 |
| 09:50:33 |
14.06 |
7 |
5194 |
卖出 |
| 09:50:39 |
14.07 |
31 |
5225 |
买入 |
| 09:50:42 |
14.06 |
3 |
5228 |
卖出 |
| 09:50:48 |
14.06 |
10 |
5238 |
卖出 |
| 09:51:00 |
14.06 |
13 |
5251 |
卖出 |
| 09:51:06 |
14.06 |
5 |
5256 |
卖出 |
| 09:51:15 |
14.06 |
59 |
5315 |
卖出 |
| 09:51:18 |
14.06 |
4 |
5319 |
卖出 |
| 09:51:27 |
14.06 |
63 |
5382 |
卖出 |
| 09:51:30 |
14.06 |
8 |
5390 |
卖出 |
| 09:51:48 |
14.06 |
12 |
5402 |
买入 |
| 09:51:51 |
14.05 |
6 |
5408 |
卖出 |
| 09:51:54 |
14.05 |
1 |
5409 |
卖出 |
| 09:51:57 |
14.05 |
43 |
5452 |
卖出 |
| 09:52:24 |
14.05 |
26 |
5478 |
买入 |
| 09:52:30 |
14.04 |
20 |
5498 |
卖出 |
| 09:52:33 |
14.04 |
1 |
5499 |
买入 |
| 09:52:36 |
14 |
55 |
5554 |
卖出 |
| 09:52:45 |
14 |
10 |
5564 |
买入 |
| 09:52:54 |
13.99 |
1 |
5565 |
卖出 |
| 09:52:57 |
14 |
8 |
5573 |
买入 |
| 09:53:00 |
14 |
21 |
5594 |
买入 |
| 09:53:06 |
14 |
8 |
5602 |
买入 |
| 09:53:09 |
14 |
10 |
5612 |
买入 |
| 09:53:12 |
14 |
3 |
5615 |
买入 |
| 09:53:27 |
14.01 |
16 |
5631 |
卖出 |
| 09:53:33 |
14.03 |
18 |
5649 |
买入 |