运机集团[001288]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
15.8 |
155 |
155 |
集合竞价 |
| 09:15:18 |
15.8 |
155 |
155 |
集合竞价 |
| 09:15:45 |
15.8 |
155 |
155 |
集合竞价 |
| 09:15:54 |
15.8 |
155 |
155 |
集合竞价 |
| 09:16:03 |
15.8 |
155 |
155 |
集合竞价 |
| 09:16:12 |
15.8 |
155 |
155 |
集合竞价 |
| 09:16:21 |
15.8 |
155 |
155 |
集合竞价 |
| 09:16:30 |
15.8 |
155 |
155 |
集合竞价 |
| 09:16:57 |
15.8 |
155 |
155 |
集合竞价 |
| 09:17:15 |
15.41 |
21 |
21 |
集合竞价 |
| 09:17:51 |
15.4 |
21 |
21 |
集合竞价 |
| 09:18:09 |
15.4 |
21 |
21 |
集合竞价 |
| 09:18:27 |
15.42 |
19 |
19 |
集合竞价 |
| 09:18:36 |
15.41 |
19 |
19 |
集合竞价 |
| 09:19:12 |
15.4 |
23 |
23 |
集合竞价 |
| 09:19:30 |
15.4 |
23 |
23 |
集合竞价 |
| 09:20:09 |
15.4 |
43 |
43 |
集合竞价 |
| 09:20:27 |
15.4 |
43 |
43 |
集合竞价 |
| 09:20:45 |
15.35 |
108 |
108 |
集合竞价 |
| 09:21:03 |
15.35 |
116 |
116 |
集合竞价 |
| 09:21:12 |
15.35 |
160 |
160 |
集合竞价 |
| 09:21:30 |
15.35 |
163 |
163 |
集合竞价 |
| 09:21:39 |
15.35 |
163 |
163 |
集合竞价 |
| 09:21:48 |
15.35 |
201 |
201 |
集合竞价 |
| 09:21:57 |
15.35 |
274 |
274 |
集合竞价 |
| 09:22:06 |
15.31 |
292 |
292 |
集合竞价 |
| 09:22:24 |
15.31 |
295 |
295 |
集合竞价 |
| 09:22:33 |
15.3 |
309 |
309 |
集合竞价 |
| 09:22:42 |
15.3 |
309 |
309 |
集合竞价 |
| 09:22:51 |
15.3 |
309 |
309 |
集合竞价 |
| 09:23:00 |
15.31 |
335 |
335 |
集合竞价 |
| 09:23:09 |
15.31 |
336 |
336 |
集合竞价 |
| 09:23:18 |
15.31 |
346 |
346 |
集合竞价 |
| 09:23:27 |
15.31 |
349 |
349 |
集合竞价 |
| 09:23:54 |
15.31 |
357 |
357 |
集合竞价 |
| 09:24:12 |
15.31 |
362 |
362 |
集合竞价 |
| 09:24:21 |
15.31 |
385 |
385 |
集合竞价 |
| 09:24:30 |
15.31 |
386 |
386 |
集合竞价 |
| 09:24:39 |
15.3 |
388 |
388 |
集合竞价 |
| 09:24:48 |
15.3 |
407 |
407 |
集合竞价 |
| 09:24:57 |
15.38 |
829 |
829 |
集合竞价 |
| 09:25:00 |
15.46 |
991 |
1820 |
卖出 |
| 09:30:00 |
15.5 |
99 |
1919 |
买入 |
| 09:30:03 |
15.57 |
277 |
2196 |
买入 |
| 09:30:06 |
15.55 |
132 |
2328 |
卖出 |
| 09:30:09 |
15.6 |
17 |
2345 |
买入 |
| 09:30:12 |
15.6 |
16 |
2361 |
买入 |
| 09:30:15 |
15.6 |
89 |
2450 |
买入 |
| 09:30:18 |
15.6 |
10 |
2460 |
卖出 |
| 09:30:21 |
15.62 |
2 |
2462 |
买入 |
| 09:30:24 |
15.75 |
32 |
2494 |
买入 |
| 09:30:27 |
15.69 |
12 |
2506 |
卖出 |
| 09:30:30 |
15.65 |
12 |
2518 |
卖出 |
| 09:30:33 |
15.69 |
10 |
2528 |
买入 |
| 09:30:36 |
15.69 |
2 |
2530 |
卖出 |
| 09:30:39 |
15.69 |
23 |
2553 |
卖出 |
| 09:30:42 |
15.65 |
83 |
2636 |
卖出 |
| 09:30:45 |
15.69 |
90 |
2726 |
买入 |
| 09:30:48 |
15.65 |
49 |
2775 |
卖出 |
| 09:30:51 |
15.65 |
42 |
2817 |
卖出 |
| 09:30:54 |
15.68 |
51 |
2868 |
买入 |
| 09:30:57 |
15.68 |
20 |
2888 |
买入 |
| 09:31:00 |
15.69 |
51 |
2939 |
买入 |
| 09:31:03 |
15.68 |
34 |
2973 |
卖出 |
| 09:31:06 |
15.69 |
95 |
3068 |
买入 |
| 09:31:09 |
15.68 |
88 |
3156 |
卖出 |
| 09:31:12 |
15.68 |
61 |
3217 |
买入 |
| 09:31:15 |
15.68 |
13 |
3230 |
买入 |
| 09:31:18 |
15.66 |
21 |
3251 |
卖出 |
| 09:31:21 |
15.66 |
53 |
3304 |
卖出 |
| 09:31:24 |
15.66 |
106 |
3410 |
买入 |
| 09:31:27 |
15.65 |
10 |
3420 |
卖出 |
| 09:31:30 |
15.63 |
7 |
3427 |
卖出 |
| 09:31:33 |
15.63 |
7 |
3434 |
卖出 |
| 09:31:36 |
15.63 |
45 |
3479 |
卖出 |
| 09:31:39 |
15.63 |
60 |
3539 |
卖出 |
| 09:31:42 |
15.63 |
33 |
3572 |
卖出 |
| 09:31:45 |
15.63 |
29 |
3601 |
买入 |
| 09:31:48 |
15.62 |
159 |
3760 |
卖出 |
| 09:31:51 |
15.62 |
8 |
3768 |
买入 |
| 09:31:54 |
15.61 |
5 |
3773 |
卖出 |
| 09:31:57 |
15.6 |
3 |
3776 |
卖出 |
| 09:32:00 |
15.59 |
20 |
3796 |
卖出 |
| 09:32:03 |
15.57 |
1 |
3797 |
卖出 |
| 09:32:06 |
15.57 |
36 |
3833 |
卖出 |
| 09:32:12 |
15.51 |
24 |
3857 |
卖出 |
| 09:32:15 |
15.55 |
9 |
3866 |
买入 |
| 09:32:18 |
15.55 |
13 |
3879 |
买入 |
| 09:32:21 |
15.52 |
10 |
3889 |
卖出 |
| 09:32:24 |
15.52 |
2 |
3891 |
卖出 |
| 09:32:27 |
15.52 |
24 |
3915 |
卖出 |
| 09:32:30 |
15.52 |
30 |
3945 |
买入 |
| 09:32:33 |
15.52 |
12 |
3957 |
买入 |
| 09:32:36 |
15.52 |
11 |
3968 |
买入 |
| 09:32:39 |
15.52 |
32 |
4000 |
买入 |
| 09:32:42 |
15.52 |
92 |
4092 |
买入 |
| 09:32:45 |
15.52 |
36 |
4128 |
买入 |
| 09:32:51 |
15.52 |
41 |
4169 |
卖出 |
| 09:32:54 |
15.53 |
15 |
4184 |
买入 |
| 09:32:57 |
15.53 |
5 |
4189 |
卖出 |
| 09:33:03 |
15.53 |
6 |
4195 |
卖出 |
| 09:33:06 |
15.53 |
2 |
4197 |
卖出 |
| 09:33:09 |
15.55 |
41 |
4238 |
买入 |
| 09:33:12 |
15.57 |
2 |
4240 |
买入 |
| 09:33:15 |
15.57 |
86 |
4326 |
买入 |
| 09:33:21 |
15.56 |
17 |
4343 |
买入 |
| 09:33:24 |
15.56 |
34 |
4377 |
买入 |
| 09:33:27 |
15.57 |
76 |
4453 |
买入 |
| 09:33:30 |
15.56 |
14 |
4467 |
卖出 |
| 09:33:33 |
15.56 |
31 |
4498 |
买入 |
| 09:33:36 |
15.56 |
50 |
4548 |
买入 |
| 09:33:39 |
15.57 |
7 |
4555 |
买入 |
| 09:33:42 |
15.55 |
15 |
4570 |
卖出 |
| 09:33:48 |
15.57 |
9 |
4579 |
买入 |
| 09:33:51 |
15.57 |
8 |
4587 |
买入 |
| 09:33:54 |
15.56 |
15 |
4602 |
卖出 |
| 09:33:57 |
15.54 |
26 |
4628 |
卖出 |
| 09:34:00 |
15.54 |
4 |
4632 |
卖出 |
| 09:34:03 |
15.54 |
7 |
4639 |
卖出 |
| 09:34:06 |
15.56 |
8 |
4647 |
买入 |
| 09:34:09 |
15.54 |
6 |
4653 |
卖出 |
| 09:34:15 |
15.56 |
1 |
4654 |
买入 |
| 09:34:18 |
15.54 |
10 |
4664 |
卖出 |
| 09:34:21 |
15.53 |
44 |
4708 |
卖出 |
| 09:34:24 |
15.54 |
99 |
4807 |
买入 |
| 09:34:30 |
15.53 |
5 |
4812 |
卖出 |
| 09:34:33 |
15.53 |
3 |
4815 |
卖出 |
| 09:34:36 |
15.5 |
275 |
5090 |
卖出 |
| 09:34:39 |
15.53 |
13 |
5103 |
买入 |
| 09:34:42 |
15.48 |
24 |
5127 |
卖出 |
| 09:34:48 |
15.47 |
7 |
5134 |
卖出 |
| 09:34:54 |
15.46 |
151 |
5285 |
卖出 |
| 09:34:57 |
15.46 |
10 |
5295 |
买入 |
| 09:35:00 |
15.44 |
137 |
5432 |
卖出 |
| 09:35:03 |
15.46 |
5 |
5437 |
买入 |
| 09:35:06 |
15.4 |
106 |
5543 |
卖出 |
| 09:35:09 |
15.43 |
1 |
5544 |
买入 |
| 09:35:12 |
15.43 |
14 |
5558 |
买入 |
| 09:35:18 |
15.4 |
1 |
5559 |
卖出 |
| 09:35:21 |
15.4 |
21 |
5580 |
卖出 |
| 09:35:24 |
15.4 |
54 |
5634 |
卖出 |
| 09:35:27 |
15.4 |
10 |
5644 |
买入 |
| 09:35:30 |
15.4 |
73 |
5717 |
买入 |
| 09:35:33 |
15.41 |
7 |
5724 |
买入 |
| 09:35:36 |
15.41 |
60 |
5784 |
卖出 |
| 09:35:39 |
15.41 |
25 |
5809 |
卖出 |
| 09:35:45 |
15.41 |
127 |
5936 |
卖出 |
| 09:35:48 |
15.39 |
33 |
5969 |
卖出 |
| 09:35:51 |
15.41 |
50 |
6019 |
卖出 |
| 09:35:57 |
15.4 |
2 |
6021 |
卖出 |
| 09:36:00 |
15.41 |
47 |
6068 |
买入 |
| 09:36:03 |
15.41 |
33 |
6101 |
买入 |
| 09:36:09 |
15.4 |
67 |
6168 |
卖出 |
| 09:36:12 |
15.44 |
36 |
6204 |
买入 |
| 09:36:15 |
15.4 |
25 |
6229 |
卖出 |
| 09:36:18 |
15.4 |
129 |
6358 |
卖出 |
| 09:36:21 |
15.41 |
2 |
6360 |
买入 |
| 09:36:24 |
15.41 |
4 |
6364 |
买入 |
| 09:36:27 |
15.41 |
27 |
6391 |
卖出 |
| 09:36:30 |
15.4 |
33 |
6424 |
卖出 |
| 09:36:33 |
15.42 |
14 |
6438 |
买入 |
| 09:36:36 |
15.42 |
6 |
6444 |
卖出 |
| 09:36:39 |
15.42 |
6 |
6450 |
卖出 |
| 09:36:42 |
15.42 |
5 |
6455 |
卖出 |
| 09:36:45 |
15.44 |
19 |
6474 |
买入 |
| 09:36:48 |
15.44 |
13 |
6487 |
买入 |
| 09:36:51 |
15.42 |
3 |
6490 |
卖出 |
| 09:36:54 |
15.44 |
19 |
6509 |
买入 |
| 09:36:57 |
15.43 |
6 |
6515 |
卖出 |
| 09:37:00 |
15.44 |
2 |
6517 |
买入 |
| 09:37:03 |
15.44 |
8 |
6525 |
买入 |
| 09:37:06 |
15.43 |
4 |
6529 |
卖出 |
| 09:37:09 |
15.43 |
3 |
6532 |
买入 |
| 09:37:12 |
15.44 |
12 |
6544 |
买入 |
| 09:37:15 |
15.42 |
5 |
6549 |
卖出 |
| 09:37:18 |
15.42 |
41 |
6590 |
卖出 |
| 09:37:21 |
15.43 |
13 |
6603 |
买入 |
| 09:37:27 |
15.42 |
28 |
6631 |
卖出 |
| 09:37:30 |
15.42 |
1 |
6632 |
卖出 |
| 09:37:33 |
15.42 |
44 |
6676 |
卖出 |
| 09:37:36 |
15.42 |
5 |
6681 |
买入 |
| 09:37:42 |
15.41 |
33 |
6714 |
卖出 |
| 09:37:48 |
15.41 |
20 |
6734 |
买入 |
| 09:37:51 |
15.41 |
11 |
6745 |
买入 |
| 09:37:54 |
15.4 |
16 |
6761 |
卖出 |
| 09:37:57 |
15.4 |
20 |
6781 |
卖出 |
| 09:38:00 |
15.4 |
57 |
6838 |
卖出 |
| 09:38:03 |
15.4 |
42 |
6880 |
卖出 |
| 09:38:06 |
15.39 |
11 |
6891 |
卖出 |
| 09:38:09 |
15.39 |
3 |
6894 |
卖出 |
| 09:38:12 |
15.39 |
4 |
6898 |
卖出 |
| 09:38:15 |
15.39 |
17 |
6915 |
卖出 |
| 09:38:18 |
15.4 |
47 |
6962 |
买入 |
| 09:38:21 |
15.39 |
4 |
6966 |
卖出 |
| 09:38:24 |
15.39 |
15 |
6981 |
卖出 |
| 09:38:30 |
15.39 |
10 |
6991 |
买入 |
| 09:38:33 |
15.38 |
86 |
7077 |
卖出 |
| 09:38:36 |
15.38 |
3 |
7080 |
买入 |
| 09:38:39 |
15.38 |
3 |
7083 |
买入 |
| 09:38:42 |
15.37 |
109 |
7192 |
买入 |
| 09:38:45 |
15.4 |
8 |
7200 |
买入 |
| 09:38:48 |
15.4 |
72 |
7272 |
买入 |
| 09:38:51 |
15.37 |
2 |
7274 |
卖出 |
| 09:38:54 |
15.38 |
10 |
7284 |
买入 |
| 09:38:57 |
15.37 |
23 |
7307 |
卖出 |
| 09:39:03 |
15.36 |
24 |
7331 |
卖出 |
| 09:39:06 |
15.37 |
5 |
7336 |
买入 |
| 09:39:09 |
15.36 |
21 |
7357 |
卖出 |
| 09:39:12 |
15.35 |
15 |
7372 |
卖出 |
| 09:39:15 |
15.36 |
17 |
7389 |
买入 |
| 09:39:18 |
15.36 |
25 |
7414 |
买入 |
| 09:39:21 |
15.36 |
13 |
7427 |
卖出 |
| 09:39:24 |
15.37 |
77 |
7504 |
买入 |
| 09:39:27 |
15.36 |
3 |
7507 |
买入 |
| 09:39:30 |
15.36 |
62 |
7569 |
买入 |
| 09:39:33 |
15.37 |
24 |
7593 |
买入 |
| 09:39:36 |
15.36 |
140 |
7733 |
卖出 |
| 09:39:42 |
15.35 |
17 |
7750 |
卖出 |
| 09:39:45 |
15.36 |
31 |
7781 |
买入 |
| 09:39:48 |
15.36 |
1 |
7782 |
买入 |
| 09:39:51 |
15.36 |
33 |
7815 |
卖出 |
| 09:39:54 |
15.37 |
29 |
7844 |
买入 |
| 09:39:57 |
15.37 |
5 |
7849 |
买入 |
| 09:40:03 |
15.36 |
23 |
7872 |
卖出 |
| 09:40:06 |
15.36 |
2 |
7874 |
卖出 |
| 09:40:09 |
15.37 |
3 |
7877 |
买入 |
| 09:40:12 |
15.37 |
12 |
7889 |
买入 |
| 09:40:15 |
15.36 |
12 |
7901 |
卖出 |
| 09:40:18 |
15.37 |
1 |
7902 |
买入 |
| 09:40:21 |
15.36 |
48 |
7950 |
卖出 |
| 09:40:24 |
15.36 |
17 |
7967 |
买入 |
| 09:40:30 |
15.36 |
1 |
7968 |
买入 |
| 09:40:36 |
15.35 |
80 |
8048 |
卖出 |
| 09:40:42 |
15.34 |
27 |
8075 |
卖出 |
| 09:40:48 |
15.34 |
22 |
8097 |
买入 |
| 09:40:51 |
15.33 |
4 |
8101 |
卖出 |
| 09:40:54 |
15.34 |
3 |
8104 |
买入 |
| 09:40:57 |
15.33 |
19 |
8123 |
卖出 |
| 09:41:00 |
15.33 |
17 |
8140 |
卖出 |
| 09:41:03 |
15.33 |
103 |
8243 |
买入 |
| 09:41:06 |
15.33 |
1 |
8244 |
买入 |
| 09:41:09 |
15.3 |
16 |
8260 |
卖出 |
| 09:41:12 |
15.3 |
30 |
8290 |
卖出 |
| 09:41:15 |
15.3 |
43 |
8333 |
卖出 |
| 09:41:18 |
15.3 |
7 |
8340 |
卖出 |
| 09:41:21 |
15.31 |
19 |
8359 |
买入 |
| 09:41:24 |
15.3 |
45 |
8404 |
卖出 |
| 09:41:27 |
15.3 |
30 |
8434 |
卖出 |
| 09:41:30 |
15.3 |
3 |
8437 |
买入 |
| 09:41:33 |
15.3 |
27 |
8464 |
买入 |
| 09:41:39 |
15.28 |
19 |
8483 |
卖出 |
| 09:41:42 |
15.28 |
14 |
8497 |
卖出 |
| 09:41:48 |
15.28 |
102 |
8599 |
买入 |
| 09:41:51 |
15.27 |
24 |
8623 |
卖出 |
| 09:41:54 |
15.27 |
64 |
8687 |
卖出 |
| 09:41:57 |
15.27 |
23 |
8710 |
买入 |
| 09:42:00 |
15.27 |
109 |
8819 |
买入 |
| 09:42:03 |
15.29 |
115 |
8934 |
买入 |
| 09:42:06 |
15.3 |
28 |
8962 |
买入 |
| 09:42:09 |
15.3 |
34 |
8996 |
买入 |
| 09:42:12 |
15.28 |
34 |
9030 |
卖出 |
| 09:42:18 |
15.29 |
42 |
9072 |
买入 |
| 09:42:21 |
15.3 |
22 |
9094 |
买入 |
| 09:42:24 |
15.28 |
10 |
9104 |
卖出 |
| 09:42:27 |
15.3 |
57 |
9161 |
买入 |
| 09:42:30 |
15.3 |
24 |
9185 |
买入 |
| 09:42:33 |
15.3 |
28 |
9213 |
买入 |
| 09:42:36 |
15.3 |
8 |
9221 |
卖出 |
| 09:42:39 |
15.3 |
10 |
9231 |
卖出 |
| 09:42:45 |
15.3 |
10 |
9241 |
卖出 |
| 09:42:48 |
15.3 |
5 |
9246 |
卖出 |
| 09:42:51 |
15.3 |
3 |
9249 |
卖出 |
| 09:42:57 |
15.3 |
21 |
9270 |
卖出 |
| 09:43:00 |
15.3 |
24 |
9294 |
卖出 |
| 09:43:03 |
15.3 |
10 |
9304 |
买入 |
| 09:43:06 |
15.3 |
3 |
9307 |
买入 |
| 09:43:09 |
15.3 |
5 |
9312 |
买入 |
| 09:43:12 |
15.3 |
18 |
9330 |
卖出 |
| 09:43:15 |
15.3 |
3 |
9333 |
买入 |
| 09:43:18 |
15.3 |
12 |
9345 |
卖出 |
| 09:43:21 |
15.3 |
1 |
9346 |
卖出 |
| 09:43:24 |
15.3 |
60 |
9406 |
卖出 |
| 09:43:27 |
15.31 |
2 |
9408 |
买入 |
| 09:43:30 |
15.29 |
100 |
9508 |
卖出 |
| 09:43:42 |
15.29 |
15 |
9523 |
卖出 |
| 09:43:45 |
15.29 |
27 |
9550 |
卖出 |
| 09:43:48 |
15.29 |
14 |
9564 |
买入 |
| 09:43:54 |
15.29 |
10 |
9574 |
买入 |
| 09:44:00 |
15.29 |
50 |
9624 |
买入 |
| 09:44:03 |
15.29 |
16 |
9640 |
买入 |
| 09:44:06 |
15.29 |
7 |
9647 |
买入 |
| 09:44:09 |
15.3 |
15 |
9662 |
买入 |
| 09:44:12 |
15.29 |
1 |
9663 |
卖出 |
| 09:44:15 |
15.29 |
4 |
9667 |
卖出 |
| 09:44:21 |
15.29 |
21 |
9688 |
卖出 |
| 09:44:24 |
15.29 |
2 |
9690 |
卖出 |
| 09:44:27 |
15.3 |
1 |
9691 |
买入 |
| 09:44:30 |
15.29 |
20 |
9711 |
卖出 |
| 09:44:33 |
15.29 |
22 |
9733 |
卖出 |
| 09:44:45 |
15.29 |
6 |
9739 |
卖出 |