华新水泥[600801]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
18.59 |
1 |
1 |
集合竞价 |
| 09:15:07 |
18.63 |
9 |
9 |
集合竞价 |
| 09:15:10 |
18.63 |
29 |
29 |
集合竞价 |
| 09:15:14 |
18.63 |
37 |
37 |
集合竞价 |
| 09:15:16 |
18.63 |
44 |
44 |
集合竞价 |
| 09:15:22 |
18.77 |
80 |
80 |
集合竞价 |
| 09:15:31 |
18.77 |
87 |
87 |
集合竞价 |
| 09:15:34 |
18.77 |
91 |
91 |
集合竞价 |
| 09:15:52 |
18.77 |
91 |
91 |
集合竞价 |
| 09:16:04 |
18.77 |
92 |
92 |
集合竞价 |
| 09:16:13 |
18.77 |
92 |
92 |
集合竞价 |
| 09:16:25 |
18.77 |
104 |
104 |
集合竞价 |
| 09:16:28 |
18.77 |
105 |
105 |
集合竞价 |
| 09:16:31 |
18.77 |
105 |
105 |
集合竞价 |
| 09:16:40 |
18.77 |
105 |
105 |
集合竞价 |
| 09:16:43 |
18.76 |
105 |
105 |
集合竞价 |
| 09:17:07 |
18.76 |
105 |
105 |
集合竞价 |
| 09:17:16 |
18.76 |
105 |
105 |
集合竞价 |
| 09:17:19 |
18.76 |
105 |
105 |
集合竞价 |
| 09:17:34 |
18.76 |
107 |
107 |
集合竞价 |
| 09:17:37 |
18.76 |
107 |
107 |
集合竞价 |
| 09:17:40 |
18.76 |
107 |
107 |
集合竞价 |
| 09:17:58 |
18.76 |
107 |
107 |
集合竞价 |
| 09:18:07 |
18.76 |
109 |
109 |
集合竞价 |
| 09:18:10 |
18.69 |
50 |
50 |
集合竞价 |
| 09:18:13 |
18.63 |
40 |
40 |
集合竞价 |
| 09:18:16 |
18.63 |
40 |
40 |
集合竞价 |
| 09:18:19 |
18.63 |
40 |
40 |
集合竞价 |
| 09:18:46 |
18.63 |
45 |
45 |
集合竞价 |
| 09:18:49 |
18.63 |
49 |
49 |
集合竞价 |
| 09:18:52 |
18.63 |
52 |
52 |
集合竞价 |
| 09:19:16 |
18.63 |
70 |
70 |
集合竞价 |
| 09:19:19 |
18.63 |
88 |
88 |
集合竞价 |
| 09:19:22 |
18.63 |
91 |
91 |
集合竞价 |
| 09:19:25 |
18.63 |
95 |
95 |
集合竞价 |
| 09:19:28 |
18.63 |
97 |
97 |
集合竞价 |
| 09:19:43 |
18.63 |
97 |
97 |
集合竞价 |
| 09:19:46 |
18.6 |
104 |
104 |
集合竞价 |
| 09:19:52 |
18.6 |
104 |
104 |
集合竞价 |
| 09:19:58 |
18.6 |
104 |
104 |
集合竞价 |
| 09:20:19 |
18.6 |
104 |
104 |
集合竞价 |
| 09:20:25 |
18.6 |
104 |
104 |
集合竞价 |
| 09:20:55 |
18.6 |
113 |
113 |
集合竞价 |
| 09:20:58 |
18.6 |
113 |
113 |
集合竞价 |
| 09:21:01 |
18.6 |
113 |
113 |
集合竞价 |
| 09:21:58 |
18.6 |
114 |
114 |
集合竞价 |
| 09:22:04 |
18.6 |
114 |
114 |
集合竞价 |
| 09:22:25 |
18.6 |
114 |
114 |
集合竞价 |
| 09:22:34 |
18.6 |
172 |
172 |
集合竞价 |
| 09:22:37 |
18.6 |
184 |
184 |
集合竞价 |
| 09:22:40 |
18.6 |
186 |
186 |
集合竞价 |
| 09:22:43 |
18.6 |
187 |
187 |
集合竞价 |
| 09:22:49 |
18.6 |
187 |
187 |
集合竞价 |
| 09:22:52 |
18.6 |
194 |
194 |
集合竞价 |
| 09:22:55 |
18.6 |
195 |
195 |
集合竞价 |
| 09:22:58 |
18.6 |
196 |
196 |
集合竞价 |
| 09:23:01 |
18.6 |
196 |
196 |
集合竞价 |
| 09:23:04 |
18.6 |
196 |
196 |
集合竞价 |
| 09:23:10 |
18.6 |
203 |
203 |
集合竞价 |
| 09:23:13 |
18.6 |
223 |
223 |
集合竞价 |
| 09:23:16 |
18.6 |
237 |
237 |
集合竞价 |
| 09:23:19 |
18.6 |
240 |
240 |
集合竞价 |
| 09:23:22 |
18.6 |
241 |
241 |
集合竞价 |
| 09:23:28 |
18.6 |
244 |
244 |
集合竞价 |
| 09:23:34 |
18.6 |
245 |
245 |
集合竞价 |
| 09:23:37 |
18.6 |
246 |
246 |
集合竞价 |
| 09:23:46 |
18.6 |
246 |
246 |
集合竞价 |
| 09:24:22 |
18.6 |
246 |
246 |
集合竞价 |
| 09:24:31 |
18.6 |
246 |
246 |
集合竞价 |
| 09:24:34 |
18.6 |
246 |
246 |
集合竞价 |
| 09:24:37 |
18.6 |
251 |
251 |
集合竞价 |
| 09:24:40 |
18.6 |
252 |
252 |
集合竞价 |
| 09:24:49 |
18.58 |
264 |
264 |
集合竞价 |
| 09:24:52 |
18.58 |
268 |
268 |
集合竞价 |
| 09:24:55 |
18.59 |
305 |
305 |
集合竞价 |
| 09:24:58 |
18.59 |
323 |
323 |
集合竞价 |
| 09:25:04 |
18.59 |
328 |
651 |
买入 |
| 09:30:02 |
18.57 |
32 |
683 |
卖出 |
| 09:30:05 |
18.59 |
92 |
775 |
买入 |
| 09:30:08 |
18.6 |
134 |
909 |
买入 |
| 09:30:11 |
18.57 |
39 |
948 |
卖出 |
| 09:30:14 |
18.56 |
109 |
1057 |
卖出 |
| 09:30:17 |
18.58 |
168 |
1225 |
买入 |
| 09:30:20 |
18.58 |
65 |
1290 |
卖出 |
| 09:30:23 |
18.58 |
97 |
1387 |
买入 |
| 09:30:26 |
18.58 |
25 |
1412 |
买入 |
| 09:30:29 |
18.59 |
35 |
1447 |
买入 |
| 09:30:32 |
18.59 |
113 |
1560 |
买入 |
| 09:30:35 |
18.6 |
120 |
1680 |
买入 |
| 09:30:38 |
18.6 |
45 |
1725 |
买入 |
| 09:30:41 |
18.63 |
23 |
1748 |
买入 |
| 09:30:44 |
18.63 |
1 |
1749 |
买入 |
| 09:30:47 |
18.65 |
10 |
1759 |
买入 |
| 09:30:50 |
18.65 |
10 |
1769 |
买入 |
| 09:30:53 |
18.66 |
20 |
1789 |
买入 |
| 09:30:56 |
18.67 |
33 |
1822 |
买入 |
| 09:30:59 |
18.64 |
75 |
1897 |
卖出 |
| 09:31:02 |
18.67 |
13 |
1910 |
买入 |
| 09:31:05 |
18.66 |
82 |
1992 |
卖出 |
| 09:31:08 |
18.66 |
26 |
2018 |
买入 |
| 09:31:11 |
18.68 |
13 |
2031 |
买入 |
| 09:31:14 |
18.68 |
107 |
2138 |
卖出 |
| 09:31:17 |
18.68 |
73 |
2211 |
买入 |
| 09:31:20 |
18.68 |
105 |
2316 |
买入 |
| 09:31:23 |
18.67 |
45 |
2361 |
卖出 |
| 09:31:26 |
18.67 |
80 |
2441 |
买入 |
| 09:31:29 |
18.67 |
62 |
2503 |
买入 |
| 09:31:32 |
18.66 |
5 |
2508 |
卖出 |
| 09:31:35 |
18.66 |
73 |
2581 |
买入 |
| 09:31:38 |
18.64 |
49 |
2630 |
卖出 |
| 09:31:41 |
18.65 |
35 |
2665 |
买入 |
| 09:31:44 |
18.65 |
23 |
2688 |
买入 |
| 09:31:50 |
18.63 |
12 |
2700 |
卖出 |
| 09:31:53 |
18.64 |
23 |
2723 |
买入 |
| 09:31:56 |
18.63 |
68 |
2791 |
卖出 |
| 09:31:59 |
18.63 |
25 |
2816 |
卖出 |
| 09:32:02 |
18.65 |
129 |
2945 |
买入 |
| 09:32:05 |
18.63 |
61 |
3006 |
卖出 |
| 09:32:08 |
18.64 |
112 |
3118 |
卖出 |
| 09:32:11 |
18.63 |
40 |
3158 |
卖出 |
| 09:32:14 |
18.63 |
152 |
3310 |
买入 |
| 09:32:17 |
18.65 |
91 |
3401 |
买入 |
| 09:32:20 |
18.66 |
54 |
3455 |
买入 |
| 09:32:23 |
18.66 |
67 |
3522 |
买入 |
| 09:32:26 |
18.67 |
29 |
3551 |
买入 |
| 09:32:29 |
18.67 |
15 |
3566 |
买入 |
| 09:32:35 |
18.68 |
66 |
3632 |
买入 |
| 09:32:38 |
18.67 |
36 |
3668 |
卖出 |
| 09:32:41 |
18.67 |
70 |
3738 |
卖出 |
| 09:32:44 |
18.66 |
13 |
3751 |
卖出 |
| 09:32:47 |
18.66 |
119 |
3870 |
卖出 |
| 09:32:50 |
18.66 |
10 |
3880 |
买入 |
| 09:32:53 |
18.67 |
160 |
4040 |
买入 |
| 09:32:56 |
18.68 |
14 |
4054 |
买入 |
| 09:32:59 |
18.67 |
32 |
4086 |
卖出 |
| 09:33:02 |
18.68 |
55 |
4141 |
买入 |
| 09:33:05 |
18.69 |
139 |
4280 |
买入 |
| 09:33:08 |
18.69 |
21 |
4301 |
卖出 |
| 09:33:11 |
18.7 |
146 |
4447 |
买入 |
| 09:33:14 |
18.73 |
32 |
4479 |
买入 |
| 09:33:17 |
18.74 |
14 |
4493 |
买入 |
| 09:33:20 |
18.75 |
510 |
5003 |
买入 |
| 09:33:23 |
18.76 |
136 |
5139 |
买入 |
| 09:33:26 |
18.77 |
45 |
5184 |
买入 |
| 09:33:29 |
18.77 |
103 |
5287 |
卖出 |
| 09:33:32 |
18.79 |
2 |
5289 |
买入 |
| 09:33:35 |
18.78 |
77 |
5366 |
卖出 |
| 09:33:38 |
18.76 |
79 |
5445 |
卖出 |
| 09:33:41 |
18.78 |
30 |
5475 |
买入 |
| 09:33:44 |
18.78 |
57 |
5532 |
买入 |
| 09:33:47 |
18.79 |
73 |
5605 |
买入 |
| 09:33:50 |
18.77 |
166 |
5771 |
卖出 |
| 09:33:53 |
18.76 |
98 |
5869 |
卖出 |
| 09:33:56 |
18.77 |
44 |
5913 |
买入 |
| 09:33:59 |
18.77 |
30 |
5943 |
卖出 |
| 09:34:02 |
18.79 |
106 |
6049 |
买入 |
| 09:34:05 |
18.78 |
146 |
6195 |
买入 |
| 09:34:08 |
18.77 |
107 |
6302 |
买入 |
| 09:34:11 |
18.78 |
306 |
6608 |
买入 |
| 09:34:14 |
18.79 |
39 |
6647 |
买入 |
| 09:34:17 |
18.79 |
311 |
6958 |
卖出 |
| 09:34:20 |
18.8 |
37 |
6995 |
买入 |
| 09:34:23 |
18.8 |
44 |
7039 |
买入 |
| 09:34:26 |
18.79 |
139 |
7178 |
卖出 |
| 09:34:29 |
18.81 |
61 |
7239 |
买入 |
| 09:34:32 |
18.8 |
7 |
7246 |
卖出 |
| 09:34:35 |
18.82 |
44 |
7290 |
买入 |
| 09:34:38 |
18.82 |
3 |
7293 |
卖出 |
| 09:34:41 |
18.83 |
163 |
7456 |
买入 |
| 09:34:44 |
18.84 |
22 |
7478 |
买入 |
| 09:34:47 |
18.85 |
84 |
7562 |
买入 |
| 09:34:50 |
18.84 |
2 |
7564 |
卖出 |
| 09:34:53 |
18.85 |
54 |
7618 |
买入 |
| 09:34:56 |
18.85 |
12 |
7630 |
卖出 |
| 09:34:59 |
18.85 |
147 |
7777 |
卖出 |
| 09:35:02 |
18.86 |
100 |
7877 |
买入 |
| 09:35:05 |
18.86 |
305 |
8182 |
卖出 |
| 09:35:08 |
18.87 |
98 |
8280 |
买入 |
| 09:35:11 |
18.87 |
28 |
8308 |
买入 |
| 09:35:14 |
18.87 |
33 |
8341 |
买入 |
| 09:35:17 |
18.87 |
92 |
8433 |
买入 |
| 09:35:20 |
18.87 |
148 |
8581 |
卖出 |
| 09:35:23 |
18.88 |
113 |
8694 |
买入 |
| 09:35:26 |
18.87 |
204 |
8898 |
卖出 |
| 09:35:29 |
18.88 |
145 |
9043 |
买入 |
| 09:35:32 |
18.87 |
128 |
9171 |
卖出 |
| 09:35:35 |
18.88 |
109 |
9280 |
买入 |
| 09:35:38 |
18.88 |
66 |
9346 |
买入 |
| 09:35:41 |
18.88 |
114 |
9460 |
买入 |
| 09:35:44 |
18.87 |
10 |
9470 |
卖出 |
| 09:35:47 |
18.88 |
209 |
9679 |
买入 |
| 09:35:50 |
18.87 |
53 |
9732 |
卖出 |
| 09:35:53 |
18.86 |
1 |
9733 |
卖出 |
| 09:35:56 |
18.86 |
69 |
9802 |
卖出 |
| 09:35:59 |
18.87 |
84 |
9886 |
买入 |
| 09:36:02 |
18.86 |
14 |
9900 |
卖出 |
| 09:36:05 |
18.88 |
912 |
10812 |
买入 |
| 09:36:08 |
18.88 |
609 |
11421 |
卖出 |
| 09:36:11 |
18.88 |
689 |
12110 |
卖出 |
| 09:36:14 |
18.88 |
185 |
12295 |
卖出 |
| 09:36:17 |
18.9 |
132 |
12427 |
买入 |
| 09:36:20 |
18.9 |
117 |
12544 |
买入 |
| 09:36:23 |
18.9 |
149 |
12693 |
买入 |
| 09:36:26 |
18.9 |
26 |
12719 |
买入 |
| 09:36:29 |
18.92 |
54 |
12773 |
买入 |
| 09:36:32 |
18.92 |
85 |
12858 |
买入 |
| 09:36:35 |
18.92 |
113 |
12971 |
买入 |
| 09:36:38 |
18.92 |
58 |
13029 |
买入 |
| 09:36:41 |
18.92 |
109 |
13138 |
买入 |
| 09:36:44 |
18.93 |
59 |
13197 |
买入 |
| 09:36:47 |
18.93 |
24 |
13221 |
买入 |
| 09:36:50 |
18.94 |
220 |
13441 |
买入 |
| 09:36:53 |
18.94 |
57 |
13498 |
买入 |
| 09:36:56 |
18.94 |
312 |
13810 |
买入 |
| 09:36:59 |
18.94 |
15 |
13825 |
卖出 |
| 09:37:02 |
18.95 |
58 |
13883 |
买入 |
| 09:37:05 |
18.95 |
309 |
14192 |
买入 |
| 09:37:08 |
18.96 |
198 |
14390 |
买入 |
| 09:37:11 |
18.95 |
224 |
14614 |
卖出 |
| 09:37:14 |
18.95 |
31 |
14645 |
卖出 |
| 09:37:17 |
18.95 |
29 |
14674 |
卖出 |
| 09:37:20 |
18.95 |
68 |
14742 |
卖出 |
| 09:37:23 |
18.96 |
19 |
14761 |
买入 |
| 09:37:26 |
18.94 |
172 |
14933 |
卖出 |
| 09:37:29 |
18.95 |
46 |
14979 |
买入 |
| 09:37:32 |
18.96 |
145 |
15124 |
买入 |
| 09:37:35 |
18.94 |
83 |
15207 |
卖出 |
| 09:37:38 |
18.95 |
57 |
15264 |
买入 |
| 09:37:41 |
18.94 |
64 |
15328 |
卖出 |
| 09:37:44 |
18.94 |
181 |
15509 |
买入 |
| 09:37:47 |
18.93 |
140 |
15649 |
卖出 |
| 09:37:50 |
18.93 |
27 |
15676 |
卖出 |
| 09:37:53 |
18.94 |
41 |
15717 |
买入 |
| 09:37:56 |
18.93 |
77 |
15794 |
卖出 |
| 09:37:59 |
18.93 |
129 |
15923 |
买入 |
| 09:38:02 |
18.92 |
24 |
15947 |
卖出 |
| 09:38:05 |
18.92 |
117 |
16064 |
卖出 |
| 09:38:08 |
18.92 |
104 |
16168 |
卖出 |
| 09:38:11 |
18.92 |
117 |
16285 |
卖出 |
| 09:38:14 |
18.92 |
161 |
16446 |
卖出 |
| 09:38:17 |
18.91 |
48 |
16494 |
卖出 |
| 09:38:20 |
18.92 |
153 |
16647 |
买入 |
| 09:38:23 |
18.91 |
24 |
16671 |
卖出 |
| 09:38:26 |
18.92 |
202 |
16873 |
买入 |
| 09:38:29 |
18.93 |
92 |
16965 |
买入 |
| 09:38:32 |
18.93 |
182 |
17147 |
买入 |
| 09:38:35 |
18.93 |
60 |
17207 |
卖出 |
| 09:38:38 |
18.93 |
17 |
17224 |
卖出 |
| 09:38:41 |
18.93 |
29 |
17253 |
卖出 |
| 09:38:44 |
18.9 |
363 |
17616 |
卖出 |
| 09:38:47 |
18.91 |
67 |
17683 |
买入 |
| 09:38:50 |
18.93 |
77 |
17760 |
买入 |
| 09:38:53 |
18.9 |
50 |
17810 |
卖出 |
| 09:38:56 |
18.9 |
53 |
17863 |
卖出 |
| 09:38:59 |
18.9 |
150 |
18013 |
买入 |
| 09:39:02 |
18.89 |
289 |
18302 |
卖出 |
| 09:39:05 |
18.92 |
18 |
18320 |
买入 |
| 09:39:08 |
18.88 |
134 |
18454 |
卖出 |
| 09:39:11 |
18.92 |
102 |
18556 |
买入 |
| 09:39:14 |
18.91 |
38 |
18594 |
卖出 |
| 09:39:17 |
18.9 |
35 |
18629 |
卖出 |
| 09:39:20 |
18.91 |
42 |
18671 |
买入 |
| 09:39:23 |
18.89 |
50 |
18721 |
卖出 |
| 09:39:26 |
18.9 |
69 |
18790 |
买入 |
| 09:39:29 |
18.9 |
33 |
18823 |
买入 |
| 09:39:32 |
18.88 |
117 |
18940 |
卖出 |
| 09:39:35 |
18.88 |
13 |
18953 |
卖出 |
| 09:39:38 |
18.86 |
3 |
18956 |
卖出 |
| 09:39:41 |
18.86 |
22 |
18978 |
卖出 |
| 09:39:44 |
18.87 |
261 |
19239 |
买入 |
| 09:39:47 |
18.86 |
65 |
19304 |
卖出 |
| 09:39:50 |
18.86 |
61 |
19365 |
卖出 |
| 09:39:53 |
18.86 |
75 |
19440 |
卖出 |
| 09:39:56 |
18.85 |
61 |
19501 |
卖出 |
| 09:39:59 |
18.89 |
60 |
19561 |
买入 |
| 09:40:02 |
18.86 |
63 |
19624 |
卖出 |
| 09:40:05 |
18.88 |
46 |
19670 |
买入 |
| 09:40:08 |
18.89 |
192 |
19862 |
买入 |
| 09:40:11 |
18.91 |
192 |
20054 |
买入 |
| 09:40:14 |
18.89 |
354 |
20408 |
卖出 |
| 09:40:17 |
18.94 |
958 |
21366 |
买入 |
| 09:40:20 |
18.95 |
390 |
21756 |
买入 |
| 09:40:23 |
18.92 |
66 |
21822 |
卖出 |
| 09:40:26 |
18.95 |
8 |
21830 |
买入 |
| 09:40:29 |
18.95 |
262 |
22092 |
买入 |
| 09:40:32 |
18.96 |
71 |
22163 |
买入 |
| 09:40:35 |
18.96 |
149 |
22312 |
买入 |
| 09:40:38 |
18.97 |
154 |
22466 |
买入 |
| 09:40:41 |
18.95 |
393 |
22859 |
卖出 |
| 09:40:44 |
18.95 |
30 |
22889 |
买入 |
| 09:40:47 |
18.96 |
242 |
23131 |
买入 |
| 09:40:50 |
18.95 |
31 |
23162 |
卖出 |
| 09:40:53 |
18.96 |
68 |
23230 |
买入 |
| 09:40:56 |
18.96 |
183 |
23413 |
买入 |
| 09:40:59 |
18.97 |
510 |
23923 |
买入 |
| 09:41:02 |
18.98 |
776 |
24699 |
买入 |
| 09:41:05 |
18.99 |
58 |
24757 |
买入 |
| 09:41:08 |
18.99 |
63 |
24820 |
买入 |
| 09:41:11 |
18.99 |
280 |
25100 |
买入 |
| 09:41:14 |
18.99 |
951 |
26051 |
买入 |