华峰铝业[601702]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
6.95 |
26 |
26 |
集合竞价 |
| 09:15:05 |
7.5 |
70 |
70 |
集合竞价 |
| 09:15:08 |
7.52 |
70 |
70 |
集合竞价 |
| 09:15:11 |
7.52 |
70 |
70 |
集合竞价 |
| 09:15:17 |
7.52 |
70 |
70 |
集合竞价 |
| 09:15:38 |
7.56 |
112 |
112 |
集合竞价 |
| 09:15:50 |
7.56 |
112 |
112 |
集合竞价 |
| 09:15:59 |
7.52 |
70 |
70 |
集合竞价 |
| 09:16:05 |
7.52 |
70 |
70 |
集合竞价 |
| 09:16:26 |
7.42 |
270 |
270 |
集合竞价 |
| 09:16:47 |
7.28 |
382 |
382 |
集合竞价 |
| 09:16:56 |
7.28 |
365 |
365 |
集合竞价 |
| 09:17:17 |
7.2 |
396 |
396 |
集合竞价 |
| 09:17:32 |
7.2 |
398 |
398 |
集合竞价 |
| 09:17:35 |
7.2 |
381 |
381 |
集合竞价 |
| 09:17:38 |
7.42 |
275 |
275 |
集合竞价 |
| 09:17:44 |
7.52 |
70 |
70 |
集合竞价 |
| 09:18:05 |
7.52 |
70 |
70 |
集合竞价 |
| 09:18:14 |
7.52 |
70 |
70 |
集合竞价 |
| 09:18:26 |
7.52 |
74 |
74 |
集合竞价 |
| 09:18:32 |
7.52 |
74 |
74 |
集合竞价 |
| 09:18:38 |
7.52 |
74 |
74 |
集合竞价 |
| 09:18:53 |
7.52 |
74 |
74 |
集合竞价 |
| 09:19:02 |
7.52 |
74 |
74 |
集合竞价 |
| 09:19:38 |
7.52 |
74 |
74 |
集合竞价 |
| 09:20:56 |
7.52 |
77 |
77 |
集合竞价 |
| 09:21:05 |
7.52 |
77 |
77 |
集合竞价 |
| 09:21:41 |
7.52 |
77 |
77 |
集合竞价 |
| 09:21:56 |
7.52 |
77 |
77 |
集合竞价 |
| 09:22:32 |
7.52 |
92 |
92 |
集合竞价 |
| 09:22:44 |
7.52 |
92 |
92 |
集合竞价 |
| 09:23:17 |
7.52 |
112 |
112 |
集合竞价 |
| 09:23:20 |
7.52 |
146 |
146 |
集合竞价 |
| 09:23:32 |
7.52 |
146 |
146 |
集合竞价 |
| 09:23:35 |
7.52 |
149 |
149 |
集合竞价 |
| 09:23:47 |
7.52 |
159 |
159 |
集合竞价 |
| 09:23:50 |
7.52 |
159 |
159 |
集合竞价 |
| 09:23:53 |
7.52 |
159 |
159 |
集合竞价 |
| 09:23:56 |
7.52 |
159 |
159 |
集合竞价 |
| 09:24:05 |
7.52 |
159 |
159 |
集合竞价 |
| 09:24:17 |
7.5 |
186 |
186 |
集合竞价 |
| 09:24:29 |
7.5 |
212 |
212 |
集合竞价 |
| 09:24:32 |
7.5 |
212 |
212 |
集合竞价 |
| 09:24:50 |
7.5 |
310 |
310 |
集合竞价 |
| 09:24:53 |
7.5 |
310 |
310 |
集合竞价 |
| 09:24:56 |
7.5 |
310 |
310 |
集合竞价 |
| 09:24:59 |
7.5 |
345 |
345 |
集合竞价 |
| 09:25:03 |
7.5 |
345 |
690 |
卖出 |
| 09:30:02 |
7.48 |
74 |
764 |
卖出 |
| 09:30:05 |
7.45 |
101 |
865 |
卖出 |
| 09:30:08 |
7.43 |
57 |
922 |
卖出 |
| 09:30:11 |
7.42 |
328 |
1250 |
卖出 |
| 09:30:14 |
7.38 |
156 |
1406 |
卖出 |
| 09:30:17 |
7.36 |
126 |
1532 |
卖出 |
| 09:30:20 |
7.36 |
57 |
1589 |
卖出 |
| 09:30:23 |
7.34 |
76 |
1665 |
卖出 |
| 09:30:26 |
7.34 |
61 |
1726 |
买入 |
| 09:30:29 |
7.35 |
43 |
1769 |
买入 |
| 09:30:32 |
7.34 |
80 |
1849 |
卖出 |
| 09:30:35 |
7.35 |
254 |
2103 |
买入 |
| 09:30:38 |
7.36 |
62 |
2165 |
买入 |
| 09:30:41 |
7.35 |
67 |
2232 |
卖出 |
| 09:30:44 |
7.33 |
85 |
2317 |
卖出 |
| 09:30:47 |
7.35 |
139 |
2456 |
买入 |
| 09:30:50 |
7.35 |
49 |
2505 |
买入 |
| 09:30:53 |
7.34 |
10 |
2515 |
卖出 |
| 09:30:56 |
7.35 |
47 |
2562 |
买入 |
| 09:30:59 |
7.34 |
96 |
2658 |
卖出 |
| 09:31:02 |
7.34 |
11 |
2669 |
卖出 |
| 09:31:05 |
7.36 |
85 |
2754 |
买入 |
| 09:31:08 |
7.36 |
339 |
3093 |
买入 |
| 09:31:11 |
7.36 |
25 |
3118 |
卖出 |
| 09:31:14 |
7.38 |
80 |
3198 |
买入 |
| 09:31:17 |
7.37 |
8 |
3206 |
卖出 |
| 09:31:20 |
7.38 |
25 |
3231 |
买入 |
| 09:31:23 |
7.38 |
33 |
3264 |
买入 |
| 09:31:29 |
7.4 |
108 |
3372 |
买入 |
| 09:31:32 |
7.4 |
99 |
3471 |
卖出 |
| 09:31:35 |
7.41 |
202 |
3673 |
买入 |
| 09:31:38 |
7.41 |
15 |
3688 |
卖出 |
| 09:31:41 |
7.41 |
6 |
3694 |
卖出 |
| 09:31:44 |
7.42 |
95 |
3789 |
买入 |
| 09:31:47 |
7.41 |
6 |
3795 |
卖出 |
| 09:31:50 |
7.42 |
46 |
3841 |
买入 |
| 09:31:53 |
7.43 |
52 |
3893 |
买入 |
| 09:31:56 |
7.43 |
22 |
3915 |
买入 |
| 09:32:05 |
7.44 |
55 |
3970 |
买入 |
| 09:32:08 |
7.43 |
290 |
4260 |
卖出 |
| 09:32:11 |
7.43 |
179 |
4439 |
卖出 |
| 09:32:14 |
7.44 |
105 |
4544 |
买入 |
| 09:32:17 |
7.43 |
5 |
4549 |
卖出 |
| 09:32:20 |
7.44 |
131 |
4680 |
买入 |
| 09:32:23 |
7.44 |
109 |
4789 |
买入 |
| 09:32:26 |
7.44 |
81 |
4870 |
买入 |
| 09:32:35 |
7.45 |
14 |
4884 |
买入 |
| 09:32:38 |
7.44 |
101 |
4985 |
卖出 |
| 09:32:41 |
7.4 |
245 |
5230 |
卖出 |
| 09:32:44 |
7.43 |
20 |
5250 |
买入 |
| 09:32:53 |
7.44 |
203 |
5453 |
买入 |
| 09:32:56 |
7.43 |
5 |
5458 |
卖出 |
| 09:33:02 |
7.43 |
5 |
5463 |
买入 |
| 09:33:05 |
7.43 |
240 |
5703 |
买入 |
| 09:33:08 |
7.43 |
61 |
5764 |
卖出 |
| 09:33:11 |
7.42 |
10 |
5774 |
卖出 |
| 09:33:14 |
7.42 |
55 |
5829 |
买入 |
| 09:33:17 |
7.42 |
104 |
5933 |
买入 |
| 09:33:23 |
7.42 |
4 |
5937 |
买入 |
| 09:33:26 |
7.42 |
74 |
6011 |
买入 |
| 09:33:29 |
7.42 |
12 |
6023 |
买入 |
| 09:33:32 |
7.42 |
1 |
6024 |
买入 |
| 09:33:35 |
7.42 |
25 |
6049 |
买入 |
| 09:33:38 |
7.42 |
38 |
6087 |
买入 |
| 09:33:41 |
7.4 |
292 |
6379 |
卖出 |
| 09:33:44 |
7.43 |
33 |
6412 |
买入 |
| 09:33:47 |
7.42 |
42 |
6454 |
卖出 |
| 09:33:50 |
7.43 |
11 |
6465 |
买入 |
| 09:33:56 |
7.4 |
120 |
6585 |
卖出 |
| 09:33:59 |
7.41 |
40 |
6625 |
买入 |
| 09:34:02 |
7.43 |
37 |
6662 |
买入 |
| 09:34:05 |
7.41 |
35 |
6697 |
卖出 |
| 09:34:08 |
7.4 |
87 |
6784 |
卖出 |
| 09:34:11 |
7.4 |
61 |
6845 |
买入 |
| 09:34:14 |
7.4 |
78 |
6923 |
卖出 |
| 09:34:17 |
7.39 |
32 |
6955 |
卖出 |
| 09:34:20 |
7.38 |
72 |
7027 |
卖出 |
| 09:34:23 |
7.38 |
52 |
7079 |
买入 |
| 09:34:26 |
7.39 |
13 |
7092 |
买入 |
| 09:34:32 |
7.38 |
57 |
7149 |
卖出 |
| 09:34:35 |
7.43 |
451 |
7600 |
买入 |
| 09:34:38 |
7.39 |
14 |
7614 |
卖出 |
| 09:34:41 |
7.39 |
4 |
7618 |
卖出 |
| 09:34:47 |
7.38 |
87 |
7705 |
卖出 |
| 09:34:50 |
7.39 |
10 |
7715 |
卖出 |
| 09:34:53 |
7.39 |
11 |
7726 |
卖出 |
| 09:34:56 |
7.39 |
15 |
7741 |
卖出 |
| 09:34:59 |
7.4 |
10 |
7751 |
买入 |
| 09:35:02 |
7.41 |
6 |
7757 |
买入 |
| 09:35:05 |
7.41 |
53 |
7810 |
买入 |
| 09:35:08 |
7.41 |
585 |
8395 |
买入 |
| 09:35:11 |
7.4 |
16 |
8411 |
卖出 |
| 09:35:14 |
7.41 |
25 |
8436 |
买入 |
| 09:35:17 |
7.4 |
1 |
8437 |
卖出 |
| 09:35:20 |
7.4 |
15 |
8452 |
卖出 |
| 09:35:26 |
7.4 |
27 |
8479 |
卖出 |
| 09:35:29 |
7.4 |
99 |
8578 |
卖出 |
| 09:35:32 |
7.41 |
2 |
8580 |
买入 |
| 09:35:35 |
7.41 |
9 |
8589 |
买入 |
| 09:35:38 |
7.4 |
170 |
8759 |
卖出 |
| 09:35:41 |
7.4 |
5 |
8764 |
买入 |
| 09:35:44 |
7.4 |
60 |
8824 |
买入 |
| 09:35:47 |
7.4 |
45 |
8869 |
卖出 |
| 09:35:53 |
7.4 |
57 |
8926 |
卖出 |
| 09:35:56 |
7.4 |
25 |
8951 |
买入 |
| 09:35:59 |
7.4 |
48 |
8999 |
买入 |
| 09:36:02 |
7.39 |
136 |
9135 |
卖出 |
| 09:36:08 |
7.4 |
37 |
9172 |
卖出 |
| 09:36:11 |
7.4 |
2 |
9174 |
买入 |
| 09:36:14 |
7.4 |
4 |
9178 |
买入 |
| 09:36:17 |
7.4 |
3 |
9181 |
买入 |
| 09:36:20 |
7.4 |
74 |
9255 |
买入 |
| 09:36:23 |
7.4 |
172 |
9427 |
买入 |
| 09:36:26 |
7.38 |
922 |
10349 |
卖出 |
| 09:36:29 |
7.38 |
146 |
10495 |
买入 |
| 09:36:32 |
7.39 |
62 |
10557 |
买入 |
| 09:36:41 |
7.38 |
36 |
10593 |
卖出 |
| 09:36:44 |
7.38 |
66 |
10659 |
卖出 |
| 09:36:47 |
7.38 |
54 |
10713 |
卖出 |
| 09:36:50 |
7.39 |
1 |
10714 |
买入 |
| 09:36:53 |
7.39 |
7 |
10721 |
买入 |
| 09:36:56 |
7.39 |
7 |
10728 |
买入 |
| 09:37:02 |
7.39 |
10 |
10738 |
卖出 |
| 09:37:05 |
7.4 |
59 |
10797 |
买入 |
| 09:37:08 |
7.4 |
88 |
10885 |
买入 |
| 09:37:11 |
7.41 |
36 |
10921 |
买入 |
| 09:37:14 |
7.41 |
9 |
10930 |
买入 |
| 09:37:20 |
7.41 |
13 |
10943 |
买入 |
| 09:37:29 |
7.42 |
50 |
10993 |
买入 |
| 09:37:32 |
7.42 |
28 |
11021 |
买入 |
| 09:37:35 |
7.42 |
78 |
11099 |
买入 |
| 09:37:38 |
7.42 |
60 |
11159 |
买入 |
| 09:37:41 |
7.43 |
4 |
11163 |
买入 |
| 09:37:47 |
7.42 |
2 |
11165 |
卖出 |
| 09:37:59 |
7.43 |
5 |
11170 |
买入 |
| 09:38:05 |
7.43 |
18 |
11188 |
买入 |
| 09:38:08 |
7.43 |
38 |
11226 |
买入 |
| 09:38:11 |
7.43 |
15 |
11241 |
买入 |
| 09:38:14 |
7.43 |
6 |
11247 |
买入 |
| 09:38:17 |
7.42 |
41 |
11288 |
卖出 |
| 09:38:20 |
7.43 |
91 |
11379 |
买入 |
| 09:38:23 |
7.43 |
11 |
11390 |
卖出 |
| 09:38:35 |
7.44 |
47 |
11437 |
买入 |
| 09:38:38 |
7.44 |
4 |
11441 |
卖出 |
| 09:38:47 |
7.45 |
8 |
11449 |
买入 |
| 09:38:50 |
7.44 |
3 |
11452 |
卖出 |
| 09:38:53 |
7.45 |
147 |
11599 |
买入 |
| 09:38:56 |
7.45 |
268 |
11867 |
卖出 |
| 09:39:02 |
7.44 |
35 |
11902 |
卖出 |
| 09:39:05 |
7.44 |
7 |
11909 |
买入 |
| 09:39:08 |
7.44 |
67 |
11976 |
买入 |
| 09:39:11 |
7.44 |
5 |
11981 |
买入 |
| 09:39:17 |
7.45 |
29 |
12010 |
买入 |
| 09:39:23 |
7.46 |
5 |
12015 |
买入 |
| 09:39:26 |
7.45 |
12 |
12027 |
卖出 |
| 09:39:32 |
7.46 |
12 |
12039 |
买入 |
| 09:39:35 |
7.45 |
185 |
12224 |
卖出 |
| 09:39:41 |
7.46 |
21 |
12245 |
买入 |
| 09:39:44 |
7.46 |
118 |
12363 |
买入 |
| 09:39:56 |
7.46 |
1 |
12364 |
卖出 |
| 09:40:02 |
7.46 |
30 |
12394 |
卖出 |
| 09:40:08 |
7.47 |
10 |
12404 |
买入 |
| 09:40:14 |
7.45 |
13 |
12417 |
卖出 |
| 09:40:17 |
7.45 |
34 |
12451 |
卖出 |
| 09:40:20 |
7.45 |
79 |
12530 |
卖出 |
| 09:40:23 |
7.45 |
30 |
12560 |
买入 |
| 09:40:26 |
7.45 |
10 |
12570 |
买入 |
| 09:40:29 |
7.45 |
43 |
12613 |
买入 |
| 09:40:35 |
7.45 |
8 |
12621 |
买入 |
| 09:40:38 |
7.46 |
7 |
12628 |
买入 |
| 09:40:41 |
7.45 |
20 |
12648 |
卖出 |
| 09:40:44 |
7.45 |
41 |
12689 |
卖出 |
| 09:40:47 |
7.44 |
12 |
12701 |
卖出 |
| 09:40:50 |
7.44 |
51 |
12752 |
卖出 |
| 09:40:53 |
7.44 |
34 |
12786 |
卖出 |
| 09:40:56 |
7.44 |
18 |
12804 |
买入 |
| 09:40:59 |
7.44 |
32 |
12836 |
买入 |
| 09:41:02 |
7.44 |
1 |
12837 |
买入 |
| 09:41:08 |
7.45 |
26 |
12863 |
买入 |
| 09:41:11 |
7.44 |
6 |
12869 |
卖出 |
| 09:41:17 |
7.44 |
2 |
12871 |
卖出 |
| 09:41:20 |
7.45 |
11 |
12882 |
买入 |
| 09:41:26 |
7.45 |
27 |
12909 |
买入 |
| 09:41:29 |
7.45 |
25 |
12934 |
卖出 |
| 09:41:35 |
7.43 |
10 |
12944 |
卖出 |
| 09:41:41 |
7.44 |
49 |
12993 |
卖出 |
| 09:41:59 |
7.45 |
16 |
13009 |
买入 |
| 09:42:02 |
7.45 |
44 |
13053 |
买入 |
| 09:42:05 |
7.45 |
93 |
13146 |
买入 |
| 09:42:08 |
7.47 |
176 |
13322 |
买入 |
| 09:42:11 |
7.47 |
154 |
13476 |
买入 |
| 09:42:23 |
7.47 |
3 |
13479 |
卖出 |
| 09:42:26 |
7.48 |
112 |
13591 |
买入 |
| 09:42:35 |
7.48 |
51 |
13642 |
买入 |
| 09:42:38 |
7.48 |
98 |
13740 |
买入 |
| 09:42:44 |
7.48 |
2 |
13742 |
卖出 |
| 09:42:47 |
7.49 |
1 |
13743 |
买入 |
| 09:42:50 |
7.49 |
25 |
13768 |
买入 |
| 09:42:53 |
7.48 |
7 |
13775 |
卖出 |
| 09:43:02 |
7.48 |
74 |
13849 |
卖出 |
| 09:43:05 |
7.49 |
5 |
13854 |
买入 |
| 09:43:08 |
7.49 |
7 |
13861 |
买入 |
| 09:43:14 |
7.49 |
15 |
13876 |
买入 |
| 09:43:17 |
7.49 |
75 |
13951 |
买入 |
| 09:43:20 |
7.49 |
18 |
13969 |
买入 |
| 09:43:26 |
7.5 |
1 |
13970 |
买入 |
| 09:43:29 |
7.5 |
58 |
14028 |
买入 |
| 09:43:35 |
7.5 |
51 |
14079 |
买入 |
| 09:43:38 |
7.5 |
20 |
14099 |
买入 |
| 09:43:41 |
7.49 |
16 |
14115 |
卖出 |
| 09:43:47 |
7.51 |
3 |
14118 |
买入 |
| 09:43:50 |
7.51 |
3 |
14121 |
买入 |
| 09:43:53 |
7.51 |
1 |
14122 |
买入 |
| 09:43:56 |
7.51 |
10 |
14132 |
卖出 |
| 09:43:59 |
7.52 |
20 |
14152 |
买入 |
| 09:44:05 |
7.55 |
57 |
14209 |
买入 |
| 09:44:08 |
7.55 |
10 |
14219 |
买入 |
| 09:44:11 |
7.54 |
10 |
14229 |
卖出 |
| 09:44:14 |
7.55 |
410 |
14639 |
买入 |
| 09:44:17 |
7.54 |
77 |
14716 |
卖出 |
| 09:44:20 |
7.53 |
16 |
14732 |
卖出 |
| 09:44:23 |
7.53 |
345 |
15077 |
卖出 |
| 09:44:26 |
7.52 |
54 |
15131 |
卖出 |
| 09:44:29 |
7.52 |
2 |
15133 |
卖出 |
| 09:44:35 |
7.52 |
1 |
15134 |
买入 |
| 09:44:38 |
7.51 |
6 |
15140 |
卖出 |
| 09:44:41 |
7.51 |
4 |
15144 |
买入 |
| 09:44:44 |
7.51 |
1 |
15145 |
买入 |
| 09:44:47 |
7.51 |
9 |
15154 |
买入 |
| 09:44:53 |
7.51 |
15 |
15169 |
买入 |
| 09:44:56 |
7.51 |
23 |
15192 |
买入 |
| 09:45:05 |
7.5 |
17 |
15209 |
卖出 |
| 09:45:08 |
7.5 |
60 |
15269 |
卖出 |
| 09:45:14 |
7.51 |
75 |
15344 |
买入 |
| 09:45:17 |
7.51 |
2 |
15346 |
买入 |
| 09:45:23 |
7.51 |
25 |
15371 |
买入 |
| 09:45:26 |
7.5 |
26 |
15397 |
卖出 |
| 09:45:32 |
7.5 |
22 |
15419 |
卖出 |
| 09:45:35 |
7.5 |
6 |
15425 |
卖出 |
| 09:45:38 |
7.51 |
11 |
15436 |
买入 |
| 09:45:41 |
7.5 |
6 |
15442 |
卖出 |
| 09:45:44 |
7.5 |
3 |
15445 |
卖出 |
| 09:45:47 |
7.51 |
60 |
15505 |
买入 |
| 09:45:56 |
7.52 |
47 |
15552 |
买入 |
| 09:45:59 |
7.52 |
31 |
15583 |
买入 |
| 09:46:02 |
7.52 |
19 |
15602 |
买入 |
| 09:46:05 |
7.52 |
4 |
15606 |
买入 |
| 09:46:08 |
7.52 |
17 |
15623 |
买入 |
| 09:46:11 |
7.52 |
4 |
15627 |
买入 |
| 09:46:14 |
7.52 |
75 |
15702 |
买入 |
| 09:46:20 |
7.52 |
8 |
15710 |
卖出 |
| 09:46:23 |
7.52 |
7 |
15717 |
卖出 |