红墙股份[002809]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.14 |
20 |
20 |
集合竞价 |
| 09:15:09 |
8.86 |
29 |
29 |
集合竞价 |
| 09:15:27 |
8.86 |
32 |
32 |
集合竞价 |
| 09:19:57 |
8.75 |
40 |
40 |
集合竞价 |
| 09:20:45 |
8.75 |
60 |
60 |
集合竞价 |
| 09:21:03 |
8.75 |
60 |
60 |
集合竞价 |
| 09:21:12 |
8.75 |
60 |
60 |
集合竞价 |
| 09:22:24 |
8.75 |
61 |
61 |
集合竞价 |
| 09:22:51 |
8.74 |
120 |
120 |
集合竞价 |
| 09:23:36 |
8.74 |
120 |
120 |
集合竞价 |
| 09:23:45 |
8.74 |
120 |
120 |
集合竞价 |
| 09:24:03 |
8.7 |
131 |
131 |
集合竞价 |
| 09:24:12 |
8.7 |
187 |
187 |
集合竞价 |
| 09:24:21 |
8.7 |
187 |
187 |
集合竞价 |
| 09:24:48 |
8.7 |
231 |
231 |
集合竞价 |
| 09:24:57 |
8.66 |
255 |
255 |
集合竞价 |
| 09:25:00 |
8.65 |
299 |
554 |
卖出 |
| 09:30:00 |
8.59 |
37 |
591 |
卖出 |
| 09:30:03 |
8.65 |
128 |
719 |
买入 |
| 09:30:06 |
8.6 |
79 |
798 |
卖出 |
| 09:30:09 |
8.6 |
13 |
811 |
买入 |
| 09:30:12 |
8.6 |
6 |
817 |
卖出 |
| 09:30:18 |
8.56 |
58 |
875 |
卖出 |
| 09:30:21 |
8.56 |
30 |
905 |
卖出 |
| 09:30:24 |
8.56 |
2 |
907 |
卖出 |
| 09:30:27 |
8.57 |
1 |
908 |
买入 |
| 09:30:30 |
8.57 |
21 |
929 |
卖出 |
| 09:30:36 |
8.56 |
3 |
932 |
卖出 |
| 09:30:42 |
8.57 |
13 |
945 |
买入 |
| 09:30:51 |
8.56 |
16 |
961 |
卖出 |
| 09:30:54 |
8.56 |
9 |
970 |
卖出 |
| 09:31:00 |
8.55 |
35 |
1005 |
卖出 |
| 09:31:03 |
8.56 |
40 |
1045 |
买入 |
| 09:31:09 |
8.56 |
82 |
1127 |
买入 |
| 09:31:15 |
8.55 |
31 |
1158 |
卖出 |
| 09:31:18 |
8.56 |
24 |
1182 |
买入 |
| 09:31:24 |
8.56 |
29 |
1211 |
买入 |
| 09:31:27 |
8.56 |
25 |
1236 |
买入 |
| 09:31:30 |
8.56 |
1 |
1237 |
卖出 |
| 09:31:33 |
8.56 |
57 |
1294 |
卖出 |
| 09:31:36 |
8.56 |
10 |
1304 |
卖出 |
| 09:31:39 |
8.56 |
15 |
1319 |
卖出 |
| 09:31:42 |
8.56 |
4 |
1323 |
卖出 |
| 09:31:51 |
8.57 |
13 |
1336 |
买入 |
| 09:31:54 |
8.57 |
1 |
1337 |
卖出 |
| 09:31:57 |
8.57 |
2 |
1339 |
卖出 |
| 09:32:03 |
8.57 |
20 |
1359 |
卖出 |
| 09:32:06 |
8.58 |
3 |
1362 |
买入 |
| 09:32:09 |
8.58 |
4 |
1366 |
卖出 |
| 09:32:12 |
8.58 |
55 |
1421 |
卖出 |
| 09:32:21 |
8.58 |
14 |
1435 |
买入 |
| 09:32:36 |
8.58 |
2 |
1437 |
买入 |
| 09:32:42 |
8.57 |
45 |
1482 |
卖出 |
| 09:32:45 |
8.58 |
2 |
1484 |
买入 |
| 09:32:51 |
8.58 |
21 |
1505 |
买入 |
| 09:32:54 |
8.58 |
4 |
1509 |
卖出 |
| 09:33:00 |
8.58 |
46 |
1555 |
卖出 |
| 09:33:03 |
8.59 |
27 |
1582 |
买入 |
| 09:33:12 |
8.58 |
95 |
1677 |
卖出 |
| 09:33:15 |
8.58 |
52 |
1729 |
卖出 |
| 09:33:18 |
8.57 |
3 |
1732 |
卖出 |
| 09:33:21 |
8.58 |
14 |
1746 |
买入 |
| 09:33:24 |
8.58 |
41 |
1787 |
买入 |
| 09:33:30 |
8.58 |
20 |
1807 |
买入 |
| 09:33:33 |
8.58 |
10 |
1817 |
买入 |
| 09:33:36 |
8.57 |
21 |
1838 |
卖出 |
| 09:33:42 |
8.57 |
11 |
1849 |
卖出 |
| 09:33:45 |
8.58 |
14 |
1863 |
买入 |
| 09:33:48 |
8.58 |
38 |
1901 |
买入 |
| 09:33:51 |
8.57 |
73 |
1974 |
卖出 |
| 09:33:54 |
8.57 |
8 |
1982 |
卖出 |
| 09:33:57 |
8.57 |
7 |
1989 |
卖出 |
| 09:34:00 |
8.57 |
1 |
1990 |
卖出 |
| 09:34:03 |
8.57 |
2 |
1992 |
卖出 |
| 09:34:06 |
8.57 |
2 |
1994 |
卖出 |
| 09:34:12 |
8.57 |
5 |
1999 |
卖出 |
| 09:34:15 |
8.56 |
54 |
2053 |
卖出 |
| 09:34:18 |
8.56 |
86 |
2139 |
卖出 |
| 09:34:21 |
8.57 |
23 |
2162 |
买入 |
| 09:34:24 |
8.56 |
5 |
2167 |
卖出 |
| 09:34:36 |
8.56 |
28 |
2195 |
买入 |
| 09:34:42 |
8.56 |
10 |
2205 |
买入 |
| 09:34:48 |
8.56 |
25 |
2230 |
买入 |
| 09:34:54 |
8.56 |
8 |
2238 |
买入 |
| 09:34:57 |
8.56 |
20 |
2258 |
买入 |
| 09:35:00 |
8.55 |
10 |
2268 |
卖出 |
| 09:35:03 |
8.55 |
33 |
2301 |
卖出 |
| 09:35:06 |
8.55 |
6 |
2307 |
卖出 |
| 09:35:12 |
8.56 |
42 |
2349 |
买入 |
| 09:35:15 |
8.56 |
10 |
2359 |
买入 |
| 09:35:24 |
8.55 |
24 |
2383 |
卖出 |
| 09:35:30 |
8.56 |
4 |
2387 |
买入 |
| 09:35:33 |
8.56 |
13 |
2400 |
买入 |
| 09:35:36 |
8.54 |
81 |
2481 |
卖出 |
| 09:35:42 |
8.54 |
7 |
2488 |
卖出 |
| 09:35:45 |
8.54 |
6 |
2494 |
卖出 |
| 09:35:48 |
8.54 |
14 |
2508 |
卖出 |
| 09:35:51 |
8.54 |
5 |
2513 |
卖出 |
| 09:35:54 |
8.54 |
1 |
2514 |
卖出 |
| 09:35:57 |
8.54 |
17 |
2531 |
卖出 |
| 09:36:00 |
8.54 |
7 |
2538 |
卖出 |
| 09:36:03 |
8.54 |
9 |
2547 |
买入 |
| 09:36:06 |
8.53 |
1 |
2548 |
卖出 |
| 09:36:12 |
8.53 |
6 |
2554 |
卖出 |
| 09:36:15 |
8.53 |
11 |
2565 |
卖出 |
| 09:36:33 |
8.53 |
6 |
2571 |
卖出 |
| 09:36:42 |
8.52 |
91 |
2662 |
卖出 |
| 09:36:45 |
8.53 |
27 |
2689 |
买入 |
| 09:36:51 |
8.53 |
17 |
2706 |
买入 |
| 09:36:54 |
8.54 |
1 |
2707 |
买入 |
| 09:37:09 |
8.54 |
71 |
2778 |
买入 |
| 09:37:12 |
8.53 |
46 |
2824 |
卖出 |
| 09:37:27 |
8.54 |
13 |
2837 |
卖出 |
| 09:37:45 |
8.55 |
16 |
2853 |
买入 |
| 09:37:51 |
8.55 |
2 |
2855 |
卖出 |
| 09:37:54 |
8.55 |
10 |
2865 |
卖出 |
| 09:37:57 |
8.56 |
5 |
2870 |
买入 |
| 09:38:21 |
8.56 |
40 |
2910 |
卖出 |
| 09:38:33 |
8.56 |
165 |
3075 |
卖出 |
| 09:38:36 |
8.56 |
3 |
3078 |
卖出 |
| 09:38:39 |
8.56 |
22 |
3100 |
卖出 |
| 09:38:48 |
8.56 |
11 |
3111 |
卖出 |
| 09:38:51 |
8.57 |
1 |
3112 |
买入 |
| 09:38:54 |
8.57 |
2 |
3114 |
卖出 |
| 09:39:15 |
8.59 |
2 |
3116 |
买入 |
| 09:39:27 |
8.59 |
2 |
3118 |
买入 |
| 09:39:39 |
8.59 |
16 |
3134 |
买入 |
| 09:39:42 |
8.59 |
17 |
3151 |
卖出 |
| 09:39:45 |
8.59 |
2 |
3153 |
卖出 |
| 09:39:48 |
8.61 |
30 |
3183 |
买入 |
| 09:39:51 |
8.59 |
1 |
3184 |
卖出 |
| 09:39:54 |
8.61 |
45 |
3229 |
买入 |
| 09:39:57 |
8.61 |
10 |
3239 |
买入 |
| 09:40:00 |
8.62 |
8 |
3247 |
买入 |
| 09:40:03 |
8.62 |
5 |
3252 |
卖出 |
| 09:40:06 |
8.61 |
17 |
3269 |
买入 |
| 09:40:18 |
8.61 |
4 |
3273 |
买入 |
| 09:40:21 |
8.61 |
3 |
3276 |
买入 |
| 09:40:36 |
8.61 |
2 |
3278 |
买入 |
| 09:40:42 |
8.59 |
22 |
3300 |
卖出 |
| 09:40:45 |
8.6 |
195 |
3495 |
买入 |
| 09:40:48 |
8.6 |
47 |
3542 |
买入 |
| 09:40:51 |
8.6 |
4 |
3546 |
买入 |
| 09:40:54 |
8.6 |
23 |
3569 |
买入 |
| 09:41:18 |
8.6 |
23 |
3592 |
买入 |
| 09:41:21 |
8.59 |
1 |
3593 |
卖出 |
| 09:41:27 |
8.6 |
1 |
3594 |
买入 |
| 09:41:36 |
8.6 |
9 |
3603 |
买入 |
| 09:41:39 |
8.6 |
89 |
3692 |
买入 |
| 09:41:42 |
8.61 |
11 |
3703 |
买入 |
| 09:41:57 |
8.61 |
13 |
3716 |
卖出 |
| 09:42:09 |
8.62 |
6 |
3722 |
买入 |
| 09:42:12 |
8.62 |
3 |
3725 |
买入 |
| 09:42:15 |
8.61 |
14 |
3739 |
卖出 |
| 09:42:24 |
8.62 |
2 |
3741 |
卖出 |
| 09:42:27 |
8.61 |
5 |
3746 |
卖出 |
| 09:42:30 |
8.62 |
11 |
3757 |
买入 |
| 09:42:48 |
8.63 |
2 |
3759 |
买入 |
| 09:42:51 |
8.63 |
3 |
3762 |
买入 |
| 09:42:54 |
8.63 |
7 |
3769 |
买入 |
| 09:43:12 |
8.63 |
1 |
3770 |
买入 |
| 09:43:15 |
8.62 |
3 |
3773 |
卖出 |
| 09:43:27 |
8.63 |
5 |
3778 |
买入 |
| 09:43:42 |
8.62 |
1 |
3779 |
卖出 |
| 09:43:45 |
8.63 |
90 |
3869 |
买入 |
| 09:43:48 |
8.63 |
1 |
3870 |
卖出 |
| 09:43:51 |
8.63 |
1 |
3871 |
卖出 |
| 09:43:54 |
8.63 |
1 |
3872 |
卖出 |
| 09:44:03 |
8.63 |
24 |
3896 |
卖出 |
| 09:44:06 |
8.64 |
6 |
3902 |
买入 |
| 09:44:09 |
8.63 |
43 |
3945 |
卖出 |
| 09:44:18 |
8.63 |
5 |
3950 |
卖出 |
| 09:44:21 |
8.62 |
24 |
3974 |
卖出 |
| 09:44:27 |
8.63 |
4 |
3978 |
买入 |
| 09:44:30 |
8.61 |
3 |
3981 |
卖出 |
| 09:45:33 |
8.62 |
9 |
3990 |
卖出 |
| 09:45:36 |
8.64 |
6 |
3996 |
买入 |
| 09:45:42 |
8.65 |
15 |
4011 |
买入 |
| 09:45:48 |
8.65 |
3 |
4014 |
买入 |
| 09:46:00 |
8.65 |
13 |
4027 |
买入 |
| 09:46:12 |
8.66 |
1 |
4028 |
卖出 |
| 09:46:30 |
8.65 |
3 |
4031 |
卖出 |
| 09:46:39 |
8.65 |
1 |
4032 |
卖出 |
| 09:46:42 |
8.65 |
37 |
4069 |
卖出 |
| 09:46:48 |
8.65 |
3 |
4072 |
买入 |
| 09:46:57 |
8.65 |
3 |
4075 |
买入 |
| 09:47:24 |
8.65 |
4 |
4079 |
买入 |
| 09:47:27 |
8.65 |
1 |
4080 |
卖出 |
| 09:47:30 |
8.65 |
2 |
4082 |
买入 |
| 09:47:39 |
8.65 |
2 |
4084 |
买入 |
| 09:48:06 |
8.65 |
1 |
4085 |
买入 |
| 09:48:18 |
8.65 |
24 |
4109 |
买入 |
| 09:48:57 |
8.65 |
6 |
4115 |
卖出 |
| 09:49:00 |
8.65 |
16 |
4131 |
卖出 |
| 09:49:24 |
8.65 |
1 |
4132 |
卖出 |
| 09:49:27 |
8.66 |
4 |
4136 |
买入 |
| 09:49:48 |
8.64 |
20 |
4156 |
卖出 |
| 09:50:06 |
8.64 |
1 |
4157 |
卖出 |
| 09:50:09 |
8.63 |
16 |
4173 |
卖出 |
| 09:50:15 |
8.63 |
30 |
4203 |
卖出 |
| 09:50:18 |
8.63 |
2 |
4205 |
卖出 |
| 09:50:21 |
8.63 |
2 |
4207 |
卖出 |
| 09:50:27 |
8.63 |
7 |
4214 |
卖出 |
| 09:50:30 |
8.63 |
70 |
4284 |
卖出 |
| 09:50:33 |
8.63 |
13 |
4297 |
卖出 |
| 09:50:42 |
8.63 |
3 |
4300 |
买入 |
| 09:51:15 |
8.63 |
10 |
4310 |
买入 |
| 09:51:21 |
8.63 |
3 |
4313 |
买入 |
| 09:51:24 |
8.63 |
1 |
4314 |
卖出 |
| 09:51:27 |
8.63 |
40 |
4354 |
卖出 |
| 09:51:30 |
8.63 |
6 |
4360 |
卖出 |
| 09:51:48 |
8.62 |
5 |
4365 |
卖出 |
| 09:51:51 |
8.62 |
38 |
4403 |
卖出 |
| 09:51:57 |
8.62 |
11 |
4414 |
卖出 |
| 09:52:21 |
8.64 |
33 |
4447 |
买入 |
| 09:52:24 |
8.64 |
2 |
4449 |
买入 |
| 09:52:27 |
8.64 |
18 |
4467 |
买入 |
| 09:52:36 |
8.64 |
1 |
4468 |
卖出 |
| 09:53:06 |
8.65 |
1 |
4469 |
买入 |
| 09:53:21 |
8.67 |
2 |
4471 |
买入 |
| 09:53:24 |
8.67 |
40 |
4511 |
卖出 |
| 09:53:30 |
8.67 |
10 |
4521 |
卖出 |
| 09:53:33 |
8.68 |
4 |
4525 |
买入 |
| 09:53:36 |
8.68 |
4 |
4529 |
卖出 |
| 09:53:39 |
8.68 |
15 |
4544 |
卖出 |
| 09:54:21 |
8.69 |
10 |
4554 |
买入 |
| 09:54:24 |
8.67 |
12 |
4566 |
卖出 |
| 09:54:27 |
8.67 |
17 |
4583 |
卖出 |
| 09:54:33 |
8.7 |
5 |
4588 |
买入 |
| 09:55:06 |
8.7 |
2 |
4590 |
买入 |
| 09:55:27 |
8.69 |
1 |
4591 |
卖出 |
| 09:55:30 |
8.7 |
22 |
4613 |
买入 |
| 09:55:48 |
8.68 |
133 |
4746 |
卖出 |
| 09:55:51 |
8.68 |
25 |
4771 |
买入 |
| 09:56:06 |
8.68 |
49 |
4820 |
买入 |
| 09:56:09 |
8.67 |
121 |
4941 |
卖出 |
| 09:56:21 |
8.67 |
20 |
4961 |
卖出 |
| 09:56:48 |
8.68 |
2 |
4963 |
买入 |
| 09:57:48 |
8.66 |
50 |
5013 |
卖出 |
| 09:57:51 |
8.66 |
1 |
5014 |
卖出 |
| 09:57:54 |
8.66 |
3 |
5017 |
卖出 |
| 09:58:06 |
8.66 |
24 |
5041 |
卖出 |
| 09:58:09 |
8.66 |
1 |
5042 |
卖出 |
| 09:58:24 |
8.66 |
38 |
5080 |
卖出 |
| 09:58:42 |
8.67 |
7 |
5087 |
买入 |
| 09:58:45 |
8.67 |
6 |
5093 |
买入 |
| 09:59:51 |
8.66 |
14 |
5107 |
卖出 |
| 10:00:15 |
8.68 |
3 |
5110 |
买入 |
| 10:00:21 |
8.68 |
1 |
5111 |
买入 |
| 10:00:27 |
8.68 |
1 |
5112 |
卖出 |
| 10:00:42 |
8.68 |
2 |
5114 |
买入 |
| 10:00:48 |
8.68 |
3 |
5117 |
卖出 |
| 10:00:51 |
8.68 |
18 |
5135 |
买入 |
| 10:01:24 |
8.68 |
3 |
5138 |
买入 |
| 10:01:36 |
8.67 |
4 |
5142 |
卖出 |
| 10:01:42 |
8.66 |
26 |
5168 |
卖出 |
| 10:01:45 |
8.67 |
1 |
5169 |
买入 |
| 10:02:00 |
8.66 |
56 |
5225 |
卖出 |
| 10:02:06 |
8.69 |
218 |
5443 |
买入 |
| 10:02:15 |
8.69 |
3 |
5446 |
买入 |
| 10:02:18 |
8.69 |
7 |
5453 |
买入 |
| 10:02:48 |
8.69 |
22 |
5475 |
卖出 |
| 10:02:51 |
8.68 |
3 |
5478 |
卖出 |
| 10:03:12 |
8.68 |
43 |
5521 |
卖出 |
| 10:03:15 |
8.68 |
104 |
5625 |
卖出 |
| 10:03:27 |
8.68 |
1 |
5626 |
买入 |
| 10:03:39 |
8.67 |
1 |
5627 |
买入 |
| 10:03:42 |
8.67 |
44 |
5671 |
买入 |
| 10:03:48 |
8.67 |
40 |
5711 |
卖出 |
| 10:03:54 |
8.67 |
5 |
5716 |
卖出 |
| 10:04:15 |
8.66 |
201 |
5917 |
卖出 |
| 10:04:33 |
8.67 |
4 |
5921 |
买入 |
| 10:04:42 |
8.67 |
6 |
5927 |
买入 |
| 10:04:51 |
8.66 |
6 |
5933 |
卖出 |
| 10:05:48 |
8.67 |
8 |
5941 |
买入 |
| 10:06:06 |
8.66 |
100 |
6041 |
卖出 |
| 10:06:09 |
8.66 |
1 |
6042 |
卖出 |
| 10:06:15 |
8.67 |
1 |
6043 |
买入 |
| 10:06:18 |
8.67 |
2 |
6045 |
买入 |
| 10:06:27 |
8.66 |
4 |
6049 |
卖出 |
| 10:06:33 |
8.66 |
10 |
6059 |
卖出 |
| 10:06:42 |
8.67 |
104 |
6163 |
买入 |
| 10:06:51 |
8.66 |
23 |
6186 |
卖出 |
| 10:07:03 |
8.67 |
1 |
6187 |
卖出 |
| 10:07:12 |
8.67 |
3 |
6190 |
卖出 |
| 10:07:33 |
8.67 |
1 |
6191 |
卖出 |
| 10:07:45 |
8.66 |
14 |
6205 |
卖出 |
| 10:07:57 |
8.66 |
8 |
6213 |
卖出 |
| 10:08:15 |
8.65 |
98 |
6311 |
卖出 |
| 10:08:51 |
8.65 |
17 |
6328 |
卖出 |
| 10:09:00 |
8.65 |
88 |
6416 |
卖出 |
| 10:09:15 |
8.66 |
16 |
6432 |
买入 |
| 10:09:21 |
8.64 |
151 |
6583 |
卖出 |
| 10:09:30 |
8.65 |
8 |
6591 |
买入 |
| 10:09:33 |
8.65 |
34 |
6625 |
买入 |
| 10:09:36 |
8.64 |
33 |
6658 |
卖出 |
| 10:09:39 |
8.64 |
1 |
6659 |
卖出 |
| 10:10:06 |
8.64 |
1 |
6660 |
卖出 |
| 10:10:09 |
8.64 |
1 |
6661 |
卖出 |
| 10:10:24 |
8.64 |
4 |
6665 |
卖出 |