明泰铝业[601677]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
33 |
20 |
20 |
集合竞价 |
| 09:15:04 |
32.95 |
28 |
28 |
集合竞价 |
| 09:15:07 |
32.6 |
50 |
50 |
集合竞价 |
| 09:15:10 |
32.95 |
54 |
54 |
集合竞价 |
| 09:15:46 |
32.95 |
56 |
56 |
集合竞价 |
| 09:17:40 |
32.95 |
57 |
57 |
集合竞价 |
| 09:17:43 |
32.95 |
57 |
57 |
集合竞价 |
| 09:17:49 |
32.95 |
55 |
55 |
集合竞价 |
| 09:17:58 |
32.95 |
56 |
56 |
集合竞价 |
| 09:18:04 |
32.95 |
56 |
56 |
集合竞价 |
| 09:18:10 |
32.51 |
76 |
76 |
集合竞价 |
| 09:18:19 |
32.51 |
76 |
76 |
集合竞价 |
| 09:18:31 |
32.51 |
77 |
77 |
集合竞价 |
| 09:18:34 |
32.51 |
78 |
78 |
集合竞价 |
| 09:18:40 |
32.5 |
80 |
80 |
集合竞价 |
| 09:18:43 |
31.62 |
105 |
105 |
集合竞价 |
| 09:18:46 |
31.62 |
104 |
104 |
集合竞价 |
| 09:19:04 |
31.62 |
105 |
105 |
集合竞价 |
| 09:19:07 |
31.62 |
105 |
105 |
集合竞价 |
| 09:19:10 |
31.62 |
106 |
106 |
集合竞价 |
| 09:19:13 |
31.62 |
107 |
107 |
集合竞价 |
| 09:19:16 |
31.62 |
107 |
107 |
集合竞价 |
| 09:19:22 |
31.62 |
107 |
107 |
集合竞价 |
| 09:19:28 |
31.62 |
107 |
107 |
集合竞价 |
| 09:19:31 |
31.62 |
107 |
107 |
集合竞价 |
| 09:19:46 |
31.62 |
109 |
109 |
集合竞价 |
| 09:19:52 |
31.62 |
121 |
121 |
集合竞价 |
| 09:20:01 |
31.62 |
122 |
122 |
集合竞价 |
| 09:20:07 |
31.62 |
123 |
123 |
集合竞价 |
| 09:20:40 |
31.62 |
164 |
164 |
集合竞价 |
| 09:20:43 |
31.62 |
164 |
164 |
集合竞价 |
| 09:20:46 |
31.62 |
166 |
166 |
集合竞价 |
| 09:20:55 |
31.62 |
171 |
171 |
集合竞价 |
| 09:21:10 |
31.62 |
171 |
171 |
集合竞价 |
| 09:21:19 |
31.62 |
171 |
171 |
集合竞价 |
| 09:21:25 |
31.62 |
176 |
176 |
集合竞价 |
| 09:21:37 |
31.62 |
176 |
176 |
集合竞价 |
| 09:21:40 |
31.62 |
176 |
176 |
集合竞价 |
| 09:21:46 |
31.62 |
178 |
178 |
集合竞价 |
| 09:21:58 |
31.62 |
178 |
178 |
集合竞价 |
| 09:22:04 |
31.62 |
178 |
178 |
集合竞价 |
| 09:22:07 |
31.62 |
185 |
185 |
集合竞价 |
| 09:22:22 |
31.62 |
185 |
185 |
集合竞价 |
| 09:22:25 |
31.62 |
185 |
185 |
集合竞价 |
| 09:22:28 |
31.62 |
185 |
185 |
集合竞价 |
| 09:22:34 |
31.62 |
185 |
185 |
集合竞价 |
| 09:22:40 |
31.62 |
185 |
185 |
集合竞价 |
| 09:22:49 |
31.62 |
195 |
195 |
集合竞价 |
| 09:23:10 |
31.62 |
197 |
197 |
集合竞价 |
| 09:23:13 |
31.62 |
197 |
197 |
集合竞价 |
| 09:23:28 |
31.62 |
197 |
197 |
集合竞价 |
| 09:23:34 |
31.62 |
198 |
198 |
集合竞价 |
| 09:23:40 |
31.62 |
198 |
198 |
集合竞价 |
| 09:23:46 |
31.62 |
198 |
198 |
集合竞价 |
| 09:23:52 |
31.62 |
199 |
199 |
集合竞价 |
| 09:23:55 |
31.62 |
200 |
200 |
集合竞价 |
| 09:24:01 |
31.62 |
205 |
205 |
集合竞价 |
| 09:24:04 |
31.62 |
254 |
254 |
集合竞价 |
| 09:24:07 |
31.62 |
254 |
254 |
集合竞价 |
| 09:24:10 |
31.62 |
261 |
261 |
集合竞价 |
| 09:24:16 |
31.62 |
261 |
261 |
集合竞价 |
| 09:24:19 |
31.62 |
265 |
265 |
集合竞价 |
| 09:24:25 |
31.62 |
265 |
265 |
集合竞价 |
| 09:24:28 |
31.62 |
265 |
265 |
集合竞价 |
| 09:24:34 |
31.62 |
328 |
328 |
集合竞价 |
| 09:24:37 |
31.62 |
332 |
332 |
集合竞价 |
| 09:24:43 |
31.62 |
499 |
499 |
集合竞价 |
| 09:24:46 |
31.62 |
499 |
499 |
集合竞价 |
| 09:24:52 |
31.62 |
503 |
503 |
集合竞价 |
| 09:24:55 |
31.67 |
511 |
511 |
集合竞价 |
| 09:24:58 |
31.7 |
511 |
511 |
集合竞价 |
| 09:25:01 |
32 |
584 |
584 |
集合竞价 |
| 09:25:05 |
32 |
584 |
1168 |
卖出 |
| 09:30:01 |
32.49 |
123 |
1291 |
买入 |
| 09:30:04 |
32.49 |
326 |
1617 |
买入 |
| 09:30:07 |
32.2 |
300 |
1917 |
卖出 |
| 09:30:10 |
32.13 |
73 |
1990 |
卖出 |
| 09:30:13 |
32.49 |
69 |
2059 |
买入 |
| 09:30:16 |
32.33 |
60 |
2119 |
卖出 |
| 09:30:19 |
32.33 |
276 |
2395 |
买入 |
| 09:30:22 |
32.01 |
206 |
2601 |
卖出 |
| 09:30:25 |
32.16 |
99 |
2700 |
买入 |
| 09:30:28 |
32.31 |
61 |
2761 |
买入 |
| 09:30:31 |
32.33 |
27 |
2788 |
买入 |
| 09:30:34 |
32.35 |
58 |
2846 |
买入 |
| 09:30:37 |
32.41 |
1 |
2847 |
买入 |
| 09:30:40 |
32.41 |
15 |
2862 |
买入 |
| 09:30:43 |
32.41 |
57 |
2919 |
卖出 |
| 09:30:46 |
32.46 |
4 |
2923 |
买入 |
| 09:30:49 |
32.49 |
36 |
2959 |
买入 |
| 09:30:52 |
32.49 |
28 |
2987 |
买入 |
| 09:30:55 |
32.59 |
138 |
3125 |
买入 |
| 09:30:58 |
32.58 |
106 |
3231 |
卖出 |
| 09:31:01 |
32.59 |
154 |
3385 |
买入 |
| 09:31:04 |
32.8 |
51 |
3436 |
买入 |
| 09:31:07 |
32.54 |
46 |
3482 |
卖出 |
| 09:31:10 |
32.64 |
17 |
3499 |
买入 |
| 09:31:13 |
32.63 |
17 |
3516 |
卖出 |
| 09:31:16 |
32.76 |
31 |
3547 |
买入 |
| 09:31:19 |
32.65 |
13 |
3560 |
卖出 |
| 09:31:22 |
32.64 |
20 |
3580 |
卖出 |
| 09:31:25 |
32.63 |
103 |
3683 |
卖出 |
| 09:31:28 |
32.55 |
7 |
3690 |
卖出 |
| 09:31:31 |
32.55 |
50 |
3740 |
卖出 |
| 09:31:34 |
32.55 |
101 |
3841 |
买入 |
| 09:31:37 |
32.6 |
33 |
3874 |
买入 |
| 09:31:40 |
32.61 |
30 |
3904 |
买入 |
| 09:31:43 |
32.61 |
70 |
3974 |
卖出 |
| 09:31:46 |
32.63 |
27 |
4001 |
买入 |
| 09:31:49 |
32.6 |
31 |
4032 |
卖出 |
| 09:31:52 |
32.61 |
32 |
4064 |
买入 |
| 09:31:55 |
32.61 |
31 |
4095 |
买入 |
| 09:31:58 |
32.6 |
98 |
4193 |
买入 |
| 09:32:01 |
32.59 |
33 |
4226 |
卖出 |
| 09:32:04 |
32.6 |
23 |
4249 |
买入 |
| 09:32:07 |
32.69 |
25 |
4274 |
买入 |
| 09:32:10 |
32.69 |
25 |
4299 |
卖出 |
| 09:32:13 |
32.67 |
28 |
4327 |
卖出 |
| 09:32:16 |
32.72 |
11 |
4338 |
买入 |
| 09:32:19 |
32.7 |
27 |
4365 |
卖出 |
| 09:32:22 |
32.71 |
7 |
4372 |
买入 |
| 09:32:25 |
32.69 |
13 |
4385 |
卖出 |
| 09:32:28 |
32.69 |
28 |
4413 |
买入 |
| 09:32:31 |
32.69 |
41 |
4454 |
卖出 |
| 09:32:34 |
32.71 |
22 |
4476 |
买入 |
| 09:32:37 |
32.66 |
117 |
4593 |
卖出 |
| 09:32:40 |
32.64 |
6 |
4599 |
卖出 |
| 09:32:43 |
32.63 |
3 |
4602 |
买入 |
| 09:32:46 |
32.64 |
21 |
4623 |
买入 |
| 09:32:49 |
32.63 |
30 |
4653 |
卖出 |
| 09:32:52 |
32.6 |
22 |
4675 |
卖出 |
| 09:32:55 |
32.65 |
37 |
4712 |
买入 |
| 09:32:58 |
32.65 |
4 |
4716 |
买入 |
| 09:33:01 |
32.65 |
7 |
4723 |
卖出 |
| 09:33:04 |
32.65 |
13 |
4736 |
卖出 |
| 09:33:07 |
32.65 |
15 |
4751 |
买入 |
| 09:33:10 |
32.71 |
299 |
5050 |
买入 |
| 09:33:13 |
32.71 |
48 |
5098 |
买入 |
| 09:33:16 |
32.71 |
42 |
5140 |
买入 |
| 09:33:19 |
32.72 |
17 |
5157 |
买入 |
| 09:33:22 |
32.74 |
12 |
5169 |
买入 |
| 09:33:25 |
32.74 |
13 |
5182 |
卖出 |
| 09:33:28 |
32.8 |
128 |
5310 |
买入 |
| 09:33:31 |
32.73 |
118 |
5428 |
卖出 |
| 09:33:34 |
32.74 |
39 |
5467 |
买入 |
| 09:33:37 |
32.75 |
13 |
5480 |
买入 |
| 09:33:40 |
32.8 |
41 |
5521 |
买入 |
| 09:33:43 |
32.88 |
36 |
5557 |
买入 |
| 09:33:46 |
32.9 |
2 |
5559 |
买入 |
| 09:33:49 |
32.94 |
27 |
5586 |
买入 |
| 09:33:52 |
32.95 |
36 |
5622 |
买入 |
| 09:33:55 |
32.97 |
6 |
5628 |
买入 |
| 09:33:58 |
32.99 |
28 |
5656 |
买入 |
| 09:34:01 |
32.97 |
20 |
5676 |
卖出 |
| 09:34:04 |
32.97 |
10 |
5686 |
卖出 |
| 09:34:07 |
32.96 |
28 |
5714 |
卖出 |
| 09:34:10 |
32.9 |
13 |
5727 |
卖出 |
| 09:34:13 |
32.8 |
89 |
5816 |
卖出 |
| 09:34:16 |
32.95 |
129 |
5945 |
买入 |
| 09:34:19 |
32.89 |
91 |
6036 |
卖出 |
| 09:34:22 |
32.89 |
27 |
6063 |
卖出 |
| 09:34:25 |
32.88 |
1 |
6064 |
卖出 |
| 09:34:28 |
32.85 |
19 |
6083 |
卖出 |
| 09:34:31 |
32.8 |
525 |
6608 |
卖出 |
| 09:34:34 |
32.76 |
51 |
6659 |
卖出 |
| 09:34:37 |
32.76 |
20 |
6679 |
买入 |
| 09:34:40 |
32.76 |
12 |
6691 |
买入 |
| 09:34:43 |
32.76 |
33 |
6724 |
买入 |
| 09:34:46 |
32.76 |
5 |
6729 |
卖出 |
| 09:34:49 |
32.78 |
72 |
6801 |
买入 |
| 09:34:52 |
32.77 |
9 |
6810 |
卖出 |
| 09:34:55 |
32.77 |
148 |
6958 |
卖出 |
| 09:34:58 |
32.76 |
75 |
7033 |
卖出 |
| 09:35:01 |
32.7 |
374 |
7407 |
卖出 |
| 09:35:04 |
32.7 |
125 |
7532 |
卖出 |
| 09:35:07 |
32.7 |
45 |
7577 |
卖出 |
| 09:35:10 |
32.66 |
46 |
7623 |
卖出 |
| 09:35:13 |
32.66 |
62 |
7685 |
买入 |
| 09:35:16 |
32.65 |
55 |
7740 |
卖出 |
| 09:35:19 |
32.66 |
100 |
7840 |
买入 |
| 09:35:22 |
32.66 |
167 |
8007 |
买入 |
| 09:35:25 |
32.65 |
353 |
8360 |
卖出 |
| 09:35:28 |
32.66 |
236 |
8596 |
买入 |
| 09:35:31 |
32.7 |
223 |
8819 |
买入 |
| 09:35:34 |
32.7 |
22 |
8841 |
买入 |
| 09:35:37 |
32.7 |
9 |
8850 |
买入 |
| 09:35:40 |
32.7 |
179 |
9029 |
买入 |
| 09:35:43 |
32.7 |
37 |
9066 |
买入 |
| 09:35:46 |
32.66 |
26 |
9092 |
卖出 |
| 09:35:49 |
32.64 |
8 |
9100 |
卖出 |
| 09:35:52 |
32.64 |
6 |
9106 |
买入 |
| 09:35:55 |
32.64 |
89 |
9195 |
买入 |
| 09:35:58 |
32.63 |
118 |
9313 |
卖出 |
| 09:36:01 |
32.64 |
106 |
9419 |
买入 |
| 09:36:04 |
32.64 |
108 |
9527 |
买入 |
| 09:36:07 |
32.66 |
69 |
9596 |
买入 |
| 09:36:10 |
32.67 |
99 |
9695 |
买入 |
| 09:36:13 |
32.7 |
270 |
9965 |
买入 |
| 09:36:16 |
32.7 |
208 |
10173 |
买入 |
| 09:36:19 |
32.73 |
103 |
10276 |
买入 |
| 09:36:22 |
32.76 |
11 |
10287 |
买入 |
| 09:36:25 |
32.77 |
47 |
10334 |
买入 |
| 09:36:28 |
32.75 |
47 |
10381 |
卖出 |
| 09:36:31 |
32.8 |
144 |
10525 |
买入 |
| 09:36:34 |
32.8 |
37 |
10562 |
买入 |
| 09:36:37 |
32.79 |
57 |
10619 |
卖出 |
| 09:36:40 |
32.79 |
142 |
10761 |
买入 |
| 09:36:43 |
32.76 |
14 |
10775 |
卖出 |
| 09:36:46 |
32.77 |
35 |
10810 |
买入 |
| 09:36:49 |
32.79 |
26 |
10836 |
买入 |
| 09:36:52 |
32.8 |
191 |
11027 |
买入 |
| 09:36:55 |
32.79 |
51 |
11078 |
卖出 |
| 09:36:58 |
32.8 |
23 |
11101 |
买入 |
| 09:37:01 |
32.79 |
25 |
11126 |
卖出 |
| 09:37:04 |
32.79 |
36 |
11162 |
卖出 |
| 09:37:07 |
32.79 |
35 |
11197 |
买入 |
| 09:37:10 |
32.77 |
17 |
11214 |
卖出 |
| 09:37:13 |
32.74 |
14 |
11228 |
买入 |
| 09:37:16 |
32.8 |
751 |
11979 |
买入 |
| 09:37:19 |
32.75 |
91 |
12070 |
卖出 |
| 09:37:25 |
32.75 |
4 |
12074 |
买入 |
| 09:37:28 |
32.75 |
13 |
12087 |
买入 |
| 09:37:31 |
32.73 |
6 |
12093 |
卖出 |
| 09:37:34 |
32.75 |
98 |
12191 |
买入 |
| 09:37:37 |
32.71 |
49 |
12240 |
卖出 |
| 09:37:40 |
32.71 |
8 |
12248 |
买入 |
| 09:37:43 |
32.71 |
12 |
12260 |
买入 |
| 09:37:46 |
32.7 |
9 |
12269 |
卖出 |
| 09:37:49 |
32.72 |
8 |
12277 |
买入 |
| 09:37:52 |
32.74 |
4 |
12281 |
买入 |
| 09:37:55 |
32.75 |
40 |
12321 |
买入 |
| 09:37:58 |
32.77 |
21 |
12342 |
买入 |
| 09:38:01 |
32.79 |
70 |
12412 |
买入 |
| 09:38:04 |
32.74 |
15 |
12427 |
卖出 |
| 09:38:07 |
32.75 |
20 |
12447 |
买入 |
| 09:38:10 |
32.74 |
11 |
12458 |
卖出 |
| 09:38:13 |
32.74 |
7 |
12465 |
卖出 |
| 09:38:16 |
32.75 |
32 |
12497 |
买入 |
| 09:38:19 |
32.77 |
13 |
12510 |
买入 |
| 09:38:22 |
32.77 |
47 |
12557 |
买入 |
| 09:38:25 |
32.77 |
25 |
12582 |
买入 |
| 09:38:28 |
32.77 |
29 |
12611 |
买入 |
| 09:38:31 |
32.75 |
40 |
12651 |
卖出 |
| 09:38:34 |
32.75 |
23 |
12674 |
买入 |
| 09:38:37 |
32.78 |
6 |
12680 |
买入 |
| 09:38:40 |
32.78 |
19 |
12699 |
买入 |
| 09:38:43 |
32.78 |
4 |
12703 |
买入 |
| 09:38:52 |
32.75 |
2 |
12705 |
卖出 |
| 09:38:55 |
32.74 |
4 |
12709 |
卖出 |
| 09:38:58 |
32.77 |
5 |
12714 |
买入 |
| 09:39:04 |
32.78 |
36 |
12750 |
买入 |
| 09:39:07 |
32.8 |
33 |
12783 |
买入 |
| 09:39:10 |
32.8 |
36 |
12819 |
买入 |
| 09:39:13 |
32.8 |
60 |
12879 |
买入 |
| 09:39:16 |
32.79 |
11 |
12890 |
卖出 |
| 09:39:19 |
32.77 |
2 |
12892 |
卖出 |
| 09:39:22 |
32.77 |
1 |
12893 |
卖出 |
| 09:39:25 |
32.77 |
1 |
12894 |
卖出 |
| 09:39:28 |
32.75 |
6 |
12900 |
卖出 |
| 09:39:31 |
32.76 |
4 |
12904 |
买入 |
| 09:39:34 |
32.77 |
9 |
12913 |
买入 |
| 09:39:37 |
32.75 |
6 |
12919 |
卖出 |
| 09:39:40 |
32.74 |
9 |
12928 |
卖出 |
| 09:39:43 |
32.74 |
2 |
12930 |
卖出 |
| 09:39:46 |
32.74 |
2 |
12932 |
买入 |
| 09:39:49 |
32.72 |
6 |
12938 |
卖出 |
| 09:39:55 |
32.74 |
44 |
12982 |
买入 |
| 09:39:58 |
32.74 |
4 |
12986 |
买入 |
| 09:40:01 |
32.75 |
30 |
13016 |
买入 |
| 09:40:04 |
32.75 |
18 |
13034 |
买入 |
| 09:40:07 |
32.78 |
28 |
13062 |
买入 |
| 09:40:10 |
32.79 |
19 |
13081 |
买入 |
| 09:40:13 |
32.8 |
187 |
13268 |
买入 |
| 09:40:16 |
32.82 |
14 |
13282 |
买入 |
| 09:40:19 |
32.86 |
40 |
13322 |
买入 |
| 09:40:22 |
32.83 |
19 |
13341 |
卖出 |
| 09:40:25 |
32.9 |
50 |
13391 |
买入 |
| 09:40:28 |
32.9 |
44 |
13435 |
买入 |
| 09:40:31 |
32.9 |
9 |
13444 |
买入 |
| 09:40:34 |
32.86 |
14 |
13458 |
卖出 |
| 09:40:37 |
32.93 |
12 |
13470 |
买入 |
| 09:40:40 |
32.86 |
53 |
13523 |
卖出 |
| 09:40:43 |
32.82 |
17 |
13540 |
卖出 |
| 09:40:46 |
32.86 |
12 |
13552 |
买入 |
| 09:40:49 |
32.86 |
20 |
13572 |
卖出 |
| 09:40:52 |
32.87 |
23 |
13595 |
买入 |
| 09:40:55 |
32.86 |
6 |
13601 |
卖出 |
| 09:40:58 |
32.83 |
38 |
13639 |
卖出 |
| 09:41:01 |
32.84 |
1 |
13640 |
买入 |
| 09:41:04 |
32.86 |
17 |
13657 |
买入 |
| 09:41:07 |
32.86 |
14 |
13671 |
买入 |
| 09:41:10 |
32.83 |
3 |
13674 |
卖出 |
| 09:41:13 |
32.94 |
14 |
13688 |
买入 |
| 09:41:16 |
32.94 |
7 |
13695 |
买入 |
| 09:41:22 |
32.91 |
9 |
13704 |
买入 |
| 09:41:25 |
32.92 |
3 |
13707 |
买入 |
| 09:41:28 |
32.9 |
19 |
13726 |
卖出 |
| 09:41:31 |
32.92 |
11 |
13737 |
买入 |
| 09:41:37 |
32.92 |
25 |
13762 |
买入 |
| 09:41:40 |
32.93 |
10 |
13772 |
买入 |