全柴动力[600218]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
7.79 |
44 |
44 |
集合竞价 |
| 09:15:10 |
7.79 |
47 |
47 |
集合竞价 |
| 09:15:16 |
7.8 |
54 |
54 |
集合竞价 |
| 09:16:13 |
7.8 |
54 |
54 |
集合竞价 |
| 09:16:19 |
7.85 |
54 |
54 |
集合竞价 |
| 09:16:31 |
7.7 |
155 |
155 |
集合竞价 |
| 09:16:55 |
7.7 |
155 |
155 |
集合竞价 |
| 09:16:58 |
7.7 |
155 |
155 |
集合竞价 |
| 09:17:04 |
7.7 |
155 |
155 |
集合竞价 |
| 09:17:19 |
7.7 |
155 |
155 |
集合竞价 |
| 09:17:25 |
7.7 |
155 |
155 |
集合竞价 |
| 09:17:31 |
7.7 |
155 |
155 |
集合竞价 |
| 09:17:34 |
7.7 |
155 |
155 |
集合竞价 |
| 09:17:37 |
7.7 |
155 |
155 |
集合竞价 |
| 09:17:43 |
7.7 |
181 |
181 |
集合竞价 |
| 09:18:16 |
7.7 |
181 |
181 |
集合竞价 |
| 09:18:31 |
7.7 |
181 |
181 |
集合竞价 |
| 09:18:34 |
7.7 |
181 |
181 |
集合竞价 |
| 09:18:55 |
7.7 |
181 |
181 |
集合竞价 |
| 09:19:04 |
7.8 |
80 |
80 |
集合竞价 |
| 09:20:31 |
7.8 |
80 |
80 |
集合竞价 |
| 09:20:52 |
7.8 |
80 |
80 |
集合竞价 |
| 09:21:16 |
7.8 |
80 |
80 |
集合竞价 |
| 09:21:19 |
7.8 |
84 |
84 |
集合竞价 |
| 09:21:28 |
7.8 |
84 |
84 |
集合竞价 |
| 09:21:46 |
7.8 |
84 |
84 |
集合竞价 |
| 09:21:49 |
7.8 |
84 |
84 |
集合竞价 |
| 09:21:55 |
7.8 |
84 |
84 |
集合竞价 |
| 09:22:16 |
7.8 |
84 |
84 |
集合竞价 |
| 09:22:22 |
7.8 |
84 |
84 |
集合竞价 |
| 09:22:34 |
7.81 |
84 |
84 |
集合竞价 |
| 09:22:49 |
7.81 |
105 |
105 |
集合竞价 |
| 09:22:52 |
7.81 |
115 |
115 |
集合竞价 |
| 09:22:58 |
7.81 |
119 |
119 |
集合竞价 |
| 09:23:04 |
7.8 |
155 |
155 |
集合竞价 |
| 09:23:34 |
7.8 |
167 |
167 |
集合竞价 |
| 09:23:43 |
7.8 |
177 |
177 |
集合竞价 |
| 09:23:49 |
7.81 |
179 |
179 |
集合竞价 |
| 09:23:52 |
7.81 |
192 |
192 |
集合竞价 |
| 09:23:55 |
7.81 |
192 |
192 |
集合竞价 |
| 09:24:01 |
7.81 |
202 |
202 |
集合竞价 |
| 09:24:16 |
7.81 |
263 |
263 |
集合竞价 |
| 09:24:19 |
7.81 |
306 |
306 |
集合竞价 |
| 09:24:34 |
7.81 |
306 |
306 |
集合竞价 |
| 09:24:46 |
7.81 |
308 |
308 |
集合竞价 |
| 09:24:49 |
7.81 |
319 |
319 |
集合竞价 |
| 09:24:52 |
7.81 |
346 |
346 |
集合竞价 |
| 09:24:55 |
7.81 |
391 |
391 |
集合竞价 |
| 09:25:01 |
7.83 |
391 |
391 |
集合竞价 |
| 09:25:05 |
7.83 |
391 |
782 |
卖出 |
| 09:30:01 |
7.84 |
20 |
802 |
买入 |
| 09:30:04 |
7.83 |
200 |
1002 |
卖出 |
| 09:30:07 |
7.83 |
136 |
1138 |
卖出 |
| 09:30:10 |
7.84 |
338 |
1476 |
买入 |
| 09:30:13 |
7.84 |
64 |
1540 |
买入 |
| 09:30:16 |
7.85 |
119 |
1659 |
买入 |
| 09:30:19 |
7.84 |
205 |
1864 |
卖出 |
| 09:30:22 |
7.82 |
79 |
1943 |
卖出 |
| 09:30:25 |
7.83 |
1 |
1944 |
买入 |
| 09:30:28 |
7.83 |
38 |
1982 |
买入 |
| 09:30:31 |
7.83 |
28 |
2010 |
买入 |
| 09:30:34 |
7.83 |
10 |
2020 |
买入 |
| 09:30:37 |
7.82 |
25 |
2045 |
卖出 |
| 09:30:40 |
7.82 |
258 |
2303 |
卖出 |
| 09:30:43 |
7.81 |
26 |
2329 |
卖出 |
| 09:30:46 |
7.81 |
19 |
2348 |
卖出 |
| 09:30:49 |
7.81 |
70 |
2418 |
买入 |
| 09:30:52 |
7.81 |
7 |
2425 |
卖出 |
| 09:30:55 |
7.81 |
87 |
2512 |
卖出 |
| 09:30:58 |
7.8 |
5 |
2517 |
卖出 |
| 09:31:01 |
7.81 |
11 |
2528 |
买入 |
| 09:31:04 |
7.8 |
42 |
2570 |
卖出 |
| 09:31:07 |
7.81 |
297 |
2867 |
买入 |
| 09:31:10 |
7.81 |
46 |
2913 |
买入 |
| 09:31:13 |
7.81 |
116 |
3029 |
卖出 |
| 09:31:16 |
7.82 |
2 |
3031 |
买入 |
| 09:31:19 |
7.82 |
44 |
3075 |
买入 |
| 09:31:22 |
7.82 |
68 |
3143 |
买入 |
| 09:31:25 |
7.82 |
33 |
3176 |
买入 |
| 09:31:28 |
7.82 |
22 |
3198 |
买入 |
| 09:31:31 |
7.82 |
28 |
3226 |
买入 |
| 09:31:34 |
7.82 |
9 |
3235 |
卖出 |
| 09:31:37 |
7.83 |
277 |
3512 |
买入 |
| 09:31:40 |
7.82 |
418 |
3930 |
卖出 |
| 09:31:43 |
7.81 |
34 |
3964 |
卖出 |
| 09:31:46 |
7.82 |
10 |
3974 |
买入 |
| 09:31:49 |
7.82 |
5 |
3979 |
买入 |
| 09:31:52 |
7.82 |
38 |
4017 |
买入 |
| 09:31:55 |
7.81 |
103 |
4120 |
卖出 |
| 09:31:58 |
7.81 |
37 |
4157 |
卖出 |
| 09:32:01 |
7.81 |
29 |
4186 |
卖出 |
| 09:32:04 |
7.81 |
28 |
4214 |
卖出 |
| 09:32:10 |
7.82 |
1 |
4215 |
卖出 |
| 09:32:13 |
7.82 |
17 |
4232 |
卖出 |
| 09:32:19 |
7.81 |
197 |
4429 |
卖出 |
| 09:32:22 |
7.81 |
162 |
4591 |
买入 |
| 09:32:25 |
7.81 |
13 |
4604 |
买入 |
| 09:32:28 |
7.8 |
7 |
4611 |
卖出 |
| 09:32:31 |
7.8 |
1 |
4612 |
卖出 |
| 09:32:34 |
7.81 |
7 |
4619 |
买入 |
| 09:32:40 |
7.8 |
80 |
4699 |
卖出 |
| 09:32:43 |
7.81 |
58 |
4757 |
买入 |
| 09:32:49 |
7.81 |
200 |
4957 |
买入 |
| 09:32:52 |
7.81 |
7 |
4964 |
买入 |
| 09:32:55 |
7.81 |
145 |
5109 |
买入 |
| 09:32:58 |
7.81 |
33 |
5142 |
买入 |
| 09:33:01 |
7.8 |
153 |
5295 |
卖出 |
| 09:33:04 |
7.81 |
106 |
5401 |
买入 |
| 09:33:07 |
7.81 |
2 |
5403 |
卖出 |
| 09:33:10 |
7.81 |
1 |
5404 |
卖出 |
| 09:33:16 |
7.81 |
88 |
5492 |
卖出 |
| 09:33:19 |
7.81 |
4 |
5496 |
买入 |
| 09:33:22 |
7.8 |
56 |
5552 |
卖出 |
| 09:33:28 |
7.81 |
4 |
5556 |
买入 |
| 09:33:31 |
7.8 |
5 |
5561 |
卖出 |
| 09:33:34 |
7.8 |
4 |
5565 |
卖出 |
| 09:33:37 |
7.81 |
9 |
5574 |
买入 |
| 09:33:40 |
7.81 |
100 |
5674 |
买入 |
| 09:33:43 |
7.81 |
1 |
5675 |
买入 |
| 09:33:46 |
7.8 |
117 |
5792 |
卖出 |
| 09:33:55 |
7.81 |
4 |
5796 |
买入 |
| 09:33:58 |
7.81 |
79 |
5875 |
买入 |
| 09:34:01 |
7.8 |
9 |
5884 |
卖出 |
| 09:34:04 |
7.8 |
3 |
5887 |
卖出 |
| 09:34:07 |
7.81 |
2 |
5889 |
买入 |
| 09:34:13 |
7.8 |
15 |
5904 |
卖出 |
| 09:34:16 |
7.8 |
6 |
5910 |
卖出 |
| 09:34:19 |
7.8 |
185 |
6095 |
卖出 |
| 09:34:22 |
7.79 |
47 |
6142 |
卖出 |
| 09:34:25 |
7.79 |
7 |
6149 |
卖出 |
| 09:34:28 |
7.8 |
17 |
6166 |
买入 |
| 09:34:31 |
7.8 |
19 |
6185 |
买入 |
| 09:34:34 |
7.8 |
15 |
6200 |
买入 |
| 09:34:37 |
7.79 |
82 |
6282 |
卖出 |
| 09:34:40 |
7.79 |
58 |
6340 |
卖出 |
| 09:34:43 |
7.79 |
40 |
6380 |
买入 |
| 09:34:46 |
7.79 |
33 |
6413 |
买入 |
| 09:34:49 |
7.78 |
5 |
6418 |
卖出 |
| 09:34:52 |
7.78 |
20 |
6438 |
卖出 |
| 09:34:55 |
7.78 |
2 |
6440 |
卖出 |
| 09:34:58 |
7.77 |
302 |
6742 |
卖出 |
| 09:35:01 |
7.77 |
90 |
6832 |
卖出 |
| 09:35:04 |
7.76 |
1 |
6833 |
卖出 |
| 09:35:07 |
7.76 |
13 |
6846 |
卖出 |
| 09:35:10 |
7.76 |
87 |
6933 |
卖出 |
| 09:35:13 |
7.75 |
4 |
6937 |
卖出 |
| 09:35:16 |
7.74 |
59 |
6996 |
卖出 |
| 09:35:19 |
7.74 |
11 |
7007 |
卖出 |
| 09:35:22 |
7.74 |
114 |
7121 |
卖出 |
| 09:35:25 |
7.74 |
46 |
7167 |
卖出 |
| 09:35:28 |
7.74 |
12 |
7179 |
买入 |
| 09:35:31 |
7.72 |
25 |
7204 |
卖出 |
| 09:35:34 |
7.74 |
85 |
7289 |
买入 |
| 09:35:49 |
7.73 |
12 |
7301 |
买入 |
| 09:35:52 |
7.72 |
113 |
7414 |
卖出 |
| 09:35:55 |
7.72 |
27 |
7441 |
买入 |
| 09:35:58 |
7.71 |
225 |
7666 |
卖出 |
| 09:36:01 |
7.72 |
38 |
7704 |
买入 |
| 09:36:04 |
7.72 |
114 |
7818 |
买入 |
| 09:36:07 |
7.71 |
183 |
8001 |
卖出 |
| 09:36:10 |
7.72 |
167 |
8168 |
买入 |
| 09:36:13 |
7.72 |
167 |
8335 |
买入 |
| 09:36:16 |
7.73 |
67 |
8402 |
买入 |
| 09:36:19 |
7.72 |
50 |
8452 |
卖出 |
| 09:36:22 |
7.73 |
81 |
8533 |
卖出 |
| 09:36:25 |
7.72 |
93 |
8626 |
卖出 |
| 09:36:28 |
7.74 |
13 |
8639 |
买入 |
| 09:36:31 |
7.74 |
20 |
8659 |
买入 |
| 09:36:34 |
7.74 |
20 |
8679 |
买入 |
| 09:36:37 |
7.74 |
50 |
8729 |
买入 |
| 09:36:40 |
7.74 |
45 |
8774 |
卖出 |
| 09:36:43 |
7.75 |
4 |
8778 |
买入 |
| 09:36:46 |
7.76 |
8 |
8786 |
买入 |
| 09:36:49 |
7.76 |
18 |
8804 |
卖出 |
| 09:36:52 |
7.77 |
1 |
8805 |
买入 |
| 09:36:55 |
7.76 |
50 |
8855 |
卖出 |
| 09:36:58 |
7.76 |
43 |
8898 |
卖出 |
| 09:37:01 |
7.76 |
42 |
8940 |
卖出 |
| 09:37:04 |
7.76 |
114 |
9054 |
买入 |
| 09:37:10 |
7.76 |
71 |
9125 |
买入 |
| 09:37:13 |
7.76 |
104 |
9229 |
买入 |
| 09:37:19 |
7.75 |
338 |
9567 |
卖出 |
| 09:37:22 |
7.75 |
73 |
9640 |
买入 |
| 09:37:25 |
7.75 |
36 |
9676 |
买入 |
| 09:37:28 |
7.75 |
27 |
9703 |
买入 |
| 09:37:31 |
7.75 |
9 |
9712 |
买入 |
| 09:37:37 |
7.75 |
12 |
9724 |
买入 |
| 09:37:40 |
7.75 |
6 |
9730 |
买入 |
| 09:37:43 |
7.75 |
6 |
9736 |
买入 |
| 09:37:46 |
7.75 |
4 |
9740 |
买入 |
| 09:37:49 |
7.75 |
7 |
9747 |
卖出 |
| 09:37:58 |
7.75 |
105 |
9852 |
卖出 |
| 09:38:01 |
7.75 |
50 |
9902 |
买入 |
| 09:38:04 |
7.75 |
120 |
10022 |
买入 |
| 09:38:07 |
7.75 |
2 |
10024 |
买入 |
| 09:38:10 |
7.75 |
18 |
10042 |
买入 |
| 09:38:13 |
7.74 |
160 |
10202 |
卖出 |
| 09:38:16 |
7.74 |
13 |
10215 |
买入 |
| 09:38:22 |
7.74 |
34 |
10249 |
买入 |
| 09:38:25 |
7.75 |
4 |
10253 |
买入 |
| 09:38:31 |
7.75 |
7 |
10260 |
买入 |
| 09:38:40 |
7.75 |
1 |
10261 |
买入 |
| 09:38:46 |
7.74 |
15 |
10276 |
卖出 |
| 09:38:49 |
7.75 |
12 |
10288 |
买入 |
| 09:38:55 |
7.74 |
7 |
10295 |
卖出 |
| 09:39:01 |
7.75 |
10 |
10305 |
买入 |
| 09:39:04 |
7.75 |
91 |
10396 |
买入 |
| 09:39:07 |
7.76 |
228 |
10624 |
买入 |
| 09:39:10 |
7.75 |
42 |
10666 |
卖出 |
| 09:39:13 |
7.77 |
127 |
10793 |
买入 |
| 09:39:16 |
7.77 |
53 |
10846 |
买入 |
| 09:39:19 |
7.78 |
5 |
10851 |
买入 |
| 09:39:22 |
7.77 |
5 |
10856 |
卖出 |
| 09:39:28 |
7.78 |
282 |
11138 |
买入 |
| 09:39:31 |
7.77 |
40 |
11178 |
卖出 |
| 09:39:34 |
7.78 |
22 |
11200 |
买入 |
| 09:39:43 |
7.78 |
137 |
11337 |
买入 |
| 09:39:46 |
7.78 |
10 |
11347 |
卖出 |
| 09:39:52 |
7.78 |
45 |
11392 |
卖出 |
| 09:39:58 |
7.79 |
20 |
11412 |
买入 |
| 09:40:01 |
7.79 |
1 |
11413 |
卖出 |
| 09:40:07 |
7.79 |
10 |
11423 |
卖出 |
| 09:40:10 |
7.8 |
2 |
11425 |
买入 |
| 09:40:19 |
7.79 |
19 |
11444 |
卖出 |
| 09:40:22 |
7.79 |
53 |
11497 |
卖出 |
| 09:40:25 |
7.8 |
42 |
11539 |
买入 |
| 09:40:28 |
7.8 |
19 |
11558 |
买入 |
| 09:40:34 |
7.8 |
134 |
11692 |
买入 |
| 09:40:37 |
7.8 |
61 |
11753 |
买入 |
| 09:40:40 |
7.8 |
20 |
11773 |
买入 |
| 09:40:43 |
7.8 |
5 |
11778 |
买入 |
| 09:40:52 |
7.81 |
12 |
11790 |
买入 |
| 09:40:55 |
7.81 |
4 |
11794 |
买入 |
| 09:40:58 |
7.8 |
1 |
11795 |
卖出 |
| 09:41:01 |
7.8 |
1 |
11796 |
卖出 |
| 09:41:10 |
7.8 |
16 |
11812 |
卖出 |
| 09:41:16 |
7.81 |
182 |
11994 |
买入 |
| 09:41:22 |
7.8 |
21 |
12015 |
卖出 |
| 09:41:25 |
7.81 |
55 |
12070 |
买入 |
| 09:41:28 |
7.82 |
7 |
12077 |
买入 |
| 09:41:31 |
7.81 |
20 |
12097 |
卖出 |
| 09:41:55 |
7.81 |
31 |
12128 |
卖出 |
| 09:41:58 |
7.82 |
59 |
12187 |
买入 |
| 09:42:01 |
7.82 |
96 |
12283 |
买入 |
| 09:42:10 |
7.82 |
1 |
12284 |
卖出 |
| 09:42:13 |
7.82 |
26 |
12310 |
卖出 |
| 09:42:16 |
7.82 |
1 |
12311 |
卖出 |
| 09:42:19 |
7.83 |
72 |
12383 |
买入 |
| 09:42:25 |
7.83 |
15 |
12398 |
买入 |
| 09:42:28 |
7.83 |
18 |
12416 |
买入 |
| 09:42:31 |
7.83 |
11 |
12427 |
买入 |
| 09:42:34 |
7.83 |
6 |
12433 |
买入 |
| 09:42:37 |
7.83 |
16 |
12449 |
买入 |
| 09:42:46 |
7.83 |
1 |
12450 |
买入 |
| 09:42:49 |
7.83 |
1 |
12451 |
买入 |
| 09:42:52 |
7.83 |
30 |
12481 |
买入 |
| 09:42:58 |
7.82 |
1 |
12482 |
卖出 |
| 09:43:01 |
7.83 |
20 |
12502 |
买入 |
| 09:43:07 |
7.83 |
39 |
12541 |
买入 |
| 09:43:10 |
7.82 |
1 |
12542 |
卖出 |
| 09:43:13 |
7.83 |
221 |
12763 |
买入 |
| 09:43:22 |
7.84 |
8 |
12771 |
买入 |
| 09:43:37 |
7.84 |
8 |
12779 |
买入 |
| 09:43:40 |
7.83 |
14 |
12793 |
卖出 |
| 09:43:49 |
7.83 |
69 |
12862 |
卖出 |
| 09:43:52 |
7.83 |
14 |
12876 |
卖出 |
| 09:43:55 |
7.83 |
1 |
12877 |
买入 |
| 09:44:13 |
7.83 |
2 |
12879 |
买入 |
| 09:44:16 |
7.83 |
3 |
12882 |
买入 |
| 09:44:19 |
7.82 |
3 |
12885 |
卖出 |
| 09:44:22 |
7.82 |
10 |
12895 |
卖出 |
| 09:44:28 |
7.82 |
35 |
12930 |
卖出 |
| 09:44:31 |
7.81 |
38 |
12968 |
卖出 |
| 09:44:34 |
7.81 |
23 |
12991 |
卖出 |
| 09:44:37 |
7.81 |
3 |
12994 |
卖出 |
| 09:44:40 |
7.8 |
25 |
13019 |
卖出 |
| 09:44:43 |
7.82 |
1 |
13020 |
买入 |
| 09:44:46 |
7.82 |
20 |
13040 |
买入 |
| 09:44:52 |
7.82 |
15 |
13055 |
买入 |
| 09:44:58 |
7.83 |
3 |
13058 |
买入 |
| 09:45:01 |
7.83 |
2 |
13060 |
买入 |
| 09:45:19 |
7.82 |
26 |
13086 |
卖出 |
| 09:45:37 |
7.82 |
7 |
13093 |
卖出 |
| 09:45:40 |
7.82 |
1 |
13094 |
买入 |
| 09:45:46 |
7.82 |
2 |
13096 |
买入 |
| 09:45:49 |
7.82 |
44 |
13140 |
买入 |
| 09:45:52 |
7.81 |
149 |
13289 |
卖出 |
| 09:45:55 |
7.84 |
12 |
13301 |
买入 |
| 09:45:58 |
7.84 |
40 |
13341 |
买入 |
| 09:46:07 |
7.85 |
12 |
13353 |
买入 |
| 09:46:10 |
7.85 |
1 |
13354 |
买入 |
| 09:46:13 |
7.84 |
24 |
13378 |
卖出 |
| 09:46:28 |
7.84 |
5 |
13383 |
买入 |
| 09:46:31 |
7.84 |
28 |
13411 |
买入 |
| 09:46:46 |
7.84 |
10 |
13421 |
买入 |
| 09:46:52 |
7.83 |
1 |
13422 |
卖出 |
| 09:46:58 |
7.83 |
10 |
13432 |
卖出 |
| 09:47:01 |
7.84 |
10 |
13442 |
买入 |
| 09:47:10 |
7.84 |
112 |
13554 |
买入 |
| 09:47:13 |
7.84 |
61 |
13615 |
买入 |