云铝股份[000807]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.05 |
19 |
19 |
集合竞价 |
| 09:15:09 |
9.26 |
121 |
121 |
集合竞价 |
| 09:15:45 |
9.26 |
121 |
121 |
集合竞价 |
| 09:16:12 |
9.26 |
151 |
151 |
集合竞价 |
| 09:16:21 |
9.26 |
151 |
151 |
集合竞价 |
| 09:16:30 |
9.26 |
166 |
166 |
集合竞价 |
| 09:16:57 |
9.26 |
173 |
173 |
集合竞价 |
| 09:17:42 |
9.26 |
173 |
173 |
集合竞价 |
| 09:18:00 |
9.26 |
143 |
143 |
集合竞价 |
| 09:18:18 |
9.26 |
167 |
167 |
集合竞价 |
| 09:18:27 |
9.26 |
172 |
172 |
集合竞价 |
| 09:18:36 |
9.26 |
173 |
173 |
集合竞价 |
| 09:18:45 |
9.26 |
173 |
173 |
集合竞价 |
| 09:18:54 |
9.26 |
174 |
174 |
集合竞价 |
| 09:19:03 |
9.26 |
174 |
174 |
集合竞价 |
| 09:19:12 |
9.26 |
254 |
254 |
集合竞价 |
| 09:19:21 |
9.26 |
239 |
239 |
集合竞价 |
| 09:19:30 |
9.26 |
159 |
159 |
集合竞价 |
| 09:19:39 |
9.26 |
159 |
159 |
集合竞价 |
| 09:19:48 |
9.26 |
159 |
159 |
集合竞价 |
| 09:19:57 |
9.26 |
239 |
239 |
集合竞价 |
| 09:20:00 |
9.26 |
241 |
241 |
集合竞价 |
| 09:20:09 |
9.26 |
337 |
337 |
集合竞价 |
| 09:20:18 |
9.26 |
375 |
375 |
集合竞价 |
| 09:20:27 |
9.26 |
386 |
386 |
集合竞价 |
| 09:20:36 |
9.26 |
388 |
388 |
集合竞价 |
| 09:20:45 |
9.26 |
446 |
446 |
集合竞价 |
| 09:20:54 |
9.26 |
476 |
476 |
集合竞价 |
| 09:21:03 |
9.26 |
483 |
483 |
集合竞价 |
| 09:21:12 |
9.26 |
485 |
485 |
集合竞价 |
| 09:21:21 |
9.26 |
511 |
511 |
集合竞价 |
| 09:21:30 |
9.26 |
541 |
541 |
集合竞价 |
| 09:21:39 |
9.26 |
571 |
571 |
集合竞价 |
| 09:21:48 |
9.26 |
623 |
623 |
集合竞价 |
| 09:21:57 |
9.26 |
640 |
640 |
集合竞价 |
| 09:22:06 |
9.26 |
643 |
643 |
集合竞价 |
| 09:22:15 |
9.26 |
673 |
673 |
集合竞价 |
| 09:22:24 |
9.26 |
1043 |
1043 |
集合竞价 |
| 09:22:33 |
9.26 |
1072 |
1072 |
集合竞价 |
| 09:22:42 |
9.26 |
1072 |
1072 |
集合竞价 |
| 09:22:51 |
9.26 |
1093 |
1093 |
集合竞价 |
| 09:23:00 |
9.26 |
1093 |
1093 |
集合竞价 |
| 09:23:18 |
9.26 |
1139 |
1139 |
集合竞价 |
| 09:23:36 |
9.26 |
1236 |
1236 |
集合竞价 |
| 09:23:45 |
9.26 |
1258 |
1258 |
集合竞价 |
| 09:23:54 |
9.26 |
1333 |
1333 |
集合竞价 |
| 09:24:03 |
9.26 |
1333 |
1333 |
集合竞价 |
| 09:24:12 |
9.26 |
1747 |
1747 |
集合竞价 |
| 09:24:21 |
9.26 |
2483 |
2483 |
集合竞价 |
| 09:24:30 |
9.26 |
2684 |
2684 |
集合竞价 |
| 09:24:39 |
9.26 |
2774 |
2774 |
集合竞价 |
| 09:24:48 |
9.19 |
3104 |
3104 |
集合竞价 |
| 09:24:57 |
9.19 |
3107 |
3107 |
集合竞价 |
| 09:25:00 |
9.19 |
3114 |
6221 |
买入 |
| 09:30:00 |
9.15 |
417 |
6638 |
卖出 |
| 09:30:03 |
9.13 |
2762 |
9400 |
卖出 |
| 09:30:06 |
9.16 |
180 |
9580 |
买入 |
| 09:30:09 |
9.16 |
84 |
9664 |
卖出 |
| 09:30:12 |
9.15 |
667 |
10331 |
卖出 |
| 09:30:15 |
9.15 |
115 |
10446 |
买入 |
| 09:30:18 |
9.16 |
32 |
10478 |
买入 |
| 09:30:21 |
9.15 |
6 |
10484 |
卖出 |
| 09:30:24 |
9.14 |
168 |
10652 |
卖出 |
| 09:30:27 |
9.13 |
100 |
10752 |
卖出 |
| 09:30:30 |
9.12 |
82 |
10834 |
卖出 |
| 09:30:33 |
9.13 |
24 |
10858 |
买入 |
| 09:30:36 |
9.12 |
115 |
10973 |
卖出 |
| 09:30:39 |
9.11 |
374 |
11347 |
卖出 |
| 09:30:42 |
9.11 |
824 |
12171 |
卖出 |
| 09:30:45 |
9.11 |
268 |
12439 |
卖出 |
| 09:30:48 |
9.12 |
839 |
13278 |
买入 |
| 09:30:51 |
9.12 |
94 |
13372 |
买入 |
| 09:30:54 |
9.12 |
1113 |
14485 |
卖出 |
| 09:30:57 |
9.13 |
1039 |
15524 |
卖出 |
| 09:31:00 |
9.15 |
27 |
15551 |
买入 |
| 09:31:03 |
9.14 |
68 |
15619 |
买入 |
| 09:31:06 |
9.14 |
23 |
15642 |
卖出 |
| 09:31:09 |
9.15 |
63 |
15705 |
买入 |
| 09:31:12 |
9.14 |
142 |
15847 |
卖出 |
| 09:31:15 |
9.15 |
283 |
16130 |
买入 |
| 09:31:18 |
9.14 |
119 |
16249 |
卖出 |
| 09:31:21 |
9.14 |
372 |
16621 |
卖出 |
| 09:31:24 |
9.14 |
41 |
16662 |
买入 |
| 09:31:27 |
9.14 |
337 |
16999 |
买入 |
| 09:31:30 |
9.13 |
329 |
17328 |
卖出 |
| 09:31:33 |
9.14 |
394 |
17722 |
买入 |
| 09:31:36 |
9.13 |
475 |
18197 |
卖出 |
| 09:31:39 |
9.13 |
624 |
18821 |
买入 |
| 09:31:42 |
9.13 |
142 |
18963 |
买入 |
| 09:31:45 |
9.13 |
77 |
19040 |
卖出 |
| 09:31:48 |
9.14 |
192 |
19232 |
买入 |
| 09:31:51 |
9.14 |
54 |
19286 |
卖出 |
| 09:31:54 |
9.14 |
140 |
19426 |
买入 |
| 09:31:57 |
9.14 |
120 |
19546 |
买入 |
| 09:32:00 |
9.14 |
380 |
19926 |
买入 |
| 09:32:03 |
9.15 |
347 |
20273 |
买入 |
| 09:32:06 |
9.15 |
431 |
20704 |
买入 |
| 09:32:09 |
9.15 |
74 |
20778 |
买入 |
| 09:32:12 |
9.15 |
80 |
20858 |
买入 |
| 09:32:15 |
9.15 |
240 |
21098 |
买入 |
| 09:32:18 |
9.15 |
263 |
21361 |
买入 |
| 09:32:21 |
9.15 |
117 |
21478 |
买入 |
| 09:32:24 |
9.15 |
261 |
21739 |
买入 |
| 09:32:27 |
9.15 |
467 |
22206 |
买入 |
| 09:32:30 |
9.15 |
27 |
22233 |
卖出 |
| 09:32:33 |
9.15 |
81 |
22314 |
卖出 |
| 09:32:36 |
9.16 |
279 |
22593 |
买入 |
| 09:32:39 |
9.16 |
80 |
22673 |
买入 |
| 09:32:42 |
9.16 |
53 |
22726 |
买入 |
| 09:32:45 |
9.15 |
216 |
22942 |
卖出 |
| 09:32:48 |
9.16 |
84 |
23026 |
买入 |
| 09:32:51 |
9.17 |
98 |
23124 |
买入 |
| 09:32:57 |
9.16 |
165 |
23289 |
卖出 |
| 09:33:00 |
9.16 |
212 |
23501 |
卖出 |
| 09:33:03 |
9.17 |
560 |
24061 |
买入 |
| 09:33:06 |
9.16 |
81 |
24142 |
卖出 |
| 09:33:09 |
9.16 |
43 |
24185 |
买入 |
| 09:33:12 |
9.16 |
110 |
24295 |
买入 |
| 09:33:15 |
9.17 |
470 |
24765 |
买入 |
| 09:33:18 |
9.16 |
25 |
24790 |
卖出 |
| 09:33:21 |
9.16 |
47 |
24837 |
卖出 |
| 09:33:24 |
9.17 |
10 |
24847 |
买入 |
| 09:33:27 |
9.16 |
183 |
25030 |
卖出 |
| 09:33:30 |
9.16 |
944 |
25974 |
买入 |
| 09:33:33 |
9.14 |
452 |
26426 |
卖出 |
| 09:33:36 |
9.15 |
57 |
26483 |
买入 |
| 09:33:39 |
9.15 |
29 |
26512 |
买入 |
| 09:33:42 |
9.14 |
342 |
26854 |
卖出 |
| 09:33:45 |
9.14 |
28 |
26882 |
卖出 |
| 09:33:48 |
9.15 |
51 |
26933 |
买入 |
| 09:33:51 |
9.15 |
62 |
26995 |
买入 |
| 09:33:54 |
9.15 |
511 |
27506 |
买入 |
| 09:33:57 |
9.14 |
79 |
27585 |
卖出 |
| 09:34:00 |
9.14 |
15 |
27600 |
卖出 |
| 09:34:03 |
9.14 |
91 |
27691 |
卖出 |
| 09:34:06 |
9.15 |
725 |
28416 |
买入 |
| 09:34:09 |
9.15 |
143 |
28559 |
买入 |
| 09:34:12 |
9.15 |
36 |
28595 |
买入 |
| 09:34:15 |
9.15 |
60 |
28655 |
买入 |
| 09:34:18 |
9.15 |
135 |
28790 |
卖出 |
| 09:34:21 |
9.15 |
30 |
28820 |
卖出 |
| 09:34:24 |
9.16 |
3 |
28823 |
买入 |
| 09:34:27 |
9.15 |
104 |
28927 |
卖出 |
| 09:34:30 |
9.15 |
39 |
28966 |
买入 |
| 09:34:33 |
9.15 |
127 |
29093 |
买入 |
| 09:34:36 |
9.15 |
14 |
29107 |
买入 |
| 09:34:39 |
9.15 |
51 |
29158 |
买入 |
| 09:34:42 |
9.15 |
65 |
29223 |
买入 |
| 09:34:45 |
9.14 |
514 |
29737 |
卖出 |
| 09:34:48 |
9.16 |
32 |
29769 |
买入 |
| 09:34:51 |
9.15 |
292 |
30061 |
卖出 |
| 09:34:54 |
9.13 |
1649 |
31710 |
卖出 |
| 09:34:57 |
9.13 |
204 |
31914 |
买入 |
| 09:35:00 |
9.13 |
243 |
32157 |
买入 |
| 09:35:03 |
9.13 |
1289 |
33446 |
买入 |
| 09:35:06 |
9.13 |
7 |
33453 |
卖出 |
| 09:35:09 |
9.16 |
229 |
33682 |
买入 |
| 09:35:12 |
9.14 |
34 |
33716 |
卖出 |
| 09:35:18 |
9.15 |
6 |
33722 |
买入 |
| 09:35:21 |
9.15 |
61 |
33783 |
买入 |
| 09:35:24 |
9.15 |
90 |
33873 |
买入 |
| 09:35:27 |
9.15 |
80 |
33953 |
买入 |
| 09:35:30 |
9.15 |
29 |
33982 |
买入 |
| 09:35:33 |
9.14 |
322 |
34304 |
卖出 |
| 09:35:36 |
9.15 |
201 |
34505 |
买入 |
| 09:35:39 |
9.15 |
66 |
34571 |
卖出 |
| 09:35:42 |
9.15 |
466 |
35037 |
卖出 |
| 09:35:45 |
9.15 |
79 |
35116 |
买入 |
| 09:35:48 |
9.16 |
50 |
35166 |
买入 |
| 09:35:51 |
9.16 |
40 |
35206 |
买入 |
| 09:35:54 |
9.16 |
10 |
35216 |
卖出 |
| 09:35:57 |
9.16 |
450 |
35666 |
卖出 |
| 09:36:00 |
9.16 |
40 |
35706 |
卖出 |
| 09:36:03 |
9.17 |
60 |
35766 |
买入 |
| 09:36:06 |
9.17 |
65 |
35831 |
买入 |
| 09:36:09 |
9.16 |
40 |
35871 |
卖出 |
| 09:36:12 |
9.15 |
145 |
36016 |
卖出 |
| 09:36:15 |
9.16 |
534 |
36550 |
买入 |
| 09:36:18 |
9.17 |
26 |
36576 |
买入 |
| 09:36:21 |
9.17 |
47 |
36623 |
买入 |
| 09:36:24 |
9.17 |
100 |
36723 |
买入 |
| 09:36:27 |
9.17 |
210 |
36933 |
买入 |
| 09:36:30 |
9.17 |
171 |
37104 |
买入 |
| 09:36:33 |
9.17 |
27 |
37131 |
卖出 |
| 09:36:36 |
9.18 |
375 |
37506 |
买入 |
| 09:36:39 |
9.16 |
249 |
37755 |
卖出 |
| 09:36:42 |
9.16 |
35 |
37790 |
卖出 |
| 09:36:45 |
9.17 |
134 |
37924 |
买入 |
| 09:36:48 |
9.16 |
49 |
37973 |
卖出 |
| 09:36:51 |
9.17 |
41 |
38014 |
买入 |
| 09:36:54 |
9.18 |
20 |
38034 |
买入 |
| 09:36:57 |
9.17 |
27 |
38061 |
买入 |
| 09:37:00 |
9.16 |
85 |
38146 |
卖出 |
| 09:37:03 |
9.16 |
618 |
38764 |
卖出 |
| 09:37:06 |
9.16 |
279 |
39043 |
卖出 |
| 09:37:09 |
9.16 |
196 |
39239 |
买入 |
| 09:37:15 |
9.16 |
51 |
39290 |
卖出 |
| 09:37:18 |
9.17 |
520 |
39810 |
买入 |
| 09:37:21 |
9.17 |
334 |
40144 |
卖出 |
| 09:37:24 |
9.18 |
196 |
40340 |
买入 |
| 09:37:27 |
9.17 |
17 |
40357 |
卖出 |
| 09:37:30 |
9.18 |
42 |
40399 |
买入 |
| 09:37:33 |
9.18 |
60 |
40459 |
买入 |
| 09:37:36 |
9.18 |
182 |
40641 |
买入 |
| 09:37:39 |
9.19 |
79 |
40720 |
买入 |
| 09:37:42 |
9.17 |
340 |
41060 |
卖出 |
| 09:37:45 |
9.18 |
77 |
41137 |
买入 |
| 09:37:48 |
9.16 |
9436 |
50573 |
卖出 |
| 09:37:51 |
9.16 |
123 |
50696 |
卖出 |
| 09:37:54 |
9.16 |
258 |
50954 |
买入 |
| 09:37:57 |
9.17 |
55 |
51009 |
买入 |
| 09:38:00 |
9.16 |
6 |
51015 |
卖出 |
| 09:38:03 |
9.17 |
138 |
51153 |
买入 |
| 09:38:06 |
9.16 |
227 |
51380 |
卖出 |
| 09:38:09 |
9.17 |
492 |
51872 |
买入 |
| 09:38:12 |
9.17 |
28 |
51900 |
买入 |
| 09:38:15 |
9.16 |
160 |
52060 |
卖出 |
| 09:38:18 |
9.16 |
34 |
52094 |
卖出 |
| 09:38:21 |
9.17 |
243 |
52337 |
买入 |
| 09:38:24 |
9.17 |
33 |
52370 |
买入 |
| 09:38:27 |
9.17 |
23 |
52393 |
买入 |
| 09:38:30 |
9.17 |
4 |
52397 |
买入 |
| 09:38:33 |
9.17 |
116 |
52513 |
买入 |
| 09:38:36 |
9.16 |
135 |
52648 |
卖出 |
| 09:38:39 |
9.17 |
93 |
52741 |
买入 |
| 09:38:42 |
9.17 |
331 |
53072 |
买入 |
| 09:38:45 |
9.18 |
78 |
53150 |
买入 |
| 09:38:48 |
9.17 |
32 |
53182 |
卖出 |
| 09:38:51 |
9.19 |
11 |
53193 |
买入 |
| 09:38:54 |
9.19 |
127 |
53320 |
买入 |
| 09:38:57 |
9.17 |
19 |
53339 |
卖出 |
| 09:39:00 |
9.19 |
28 |
53367 |
买入 |
| 09:39:03 |
9.19 |
10 |
53377 |
买入 |
| 09:39:06 |
9.19 |
349 |
53726 |
买入 |
| 09:39:09 |
9.18 |
69 |
53795 |
买入 |
| 09:39:12 |
9.18 |
99 |
53894 |
买入 |
| 09:39:15 |
9.18 |
129 |
54023 |
买入 |
| 09:39:18 |
9.18 |
1 |
54024 |
买入 |
| 09:39:21 |
9.18 |
176 |
54200 |
买入 |
| 09:39:24 |
9.18 |
139 |
54339 |
卖出 |
| 09:39:27 |
9.18 |
29 |
54368 |
买入 |
| 09:39:30 |
9.18 |
30 |
54398 |
买入 |
| 09:39:33 |
9.18 |
10 |
54408 |
买入 |
| 09:39:36 |
9.17 |
557 |
54965 |
卖出 |
| 09:39:39 |
9.18 |
225 |
55190 |
买入 |
| 09:39:42 |
9.17 |
42 |
55232 |
卖出 |
| 09:39:45 |
9.17 |
123 |
55355 |
卖出 |
| 09:39:48 |
9.17 |
351 |
55706 |
买入 |
| 09:39:51 |
9.18 |
109 |
55815 |
买入 |
| 09:39:54 |
9.17 |
155 |
55970 |
卖出 |
| 09:40:00 |
9.18 |
23 |
55993 |
买入 |
| 09:40:03 |
9.16 |
1896 |
57889 |
卖出 |
| 09:40:06 |
9.17 |
123 |
58012 |
买入 |
| 09:40:09 |
9.15 |
23 |
58035 |
卖出 |
| 09:40:12 |
9.16 |
58 |
58093 |
买入 |
| 09:40:15 |
9.16 |
96 |
58189 |
买入 |
| 09:40:18 |
9.15 |
46 |
58235 |
卖出 |
| 09:40:21 |
9.16 |
10 |
58245 |
买入 |
| 09:40:24 |
9.16 |
165 |
58410 |
买入 |
| 09:40:27 |
9.16 |
41 |
58451 |
买入 |
| 09:40:30 |
9.15 |
40 |
58491 |
卖出 |
| 09:40:33 |
9.15 |
14 |
58505 |
卖出 |
| 09:40:36 |
9.16 |
50 |
58555 |
买入 |
| 09:40:39 |
9.15 |
17 |
58572 |
卖出 |
| 09:40:42 |
9.15 |
55 |
58627 |
卖出 |
| 09:40:45 |
9.15 |
106 |
58733 |
卖出 |
| 09:40:48 |
9.16 |
43 |
58776 |
买入 |
| 09:40:51 |
9.15 |
51 |
58827 |
卖出 |
| 09:40:54 |
9.15 |
68 |
58895 |
卖出 |
| 09:40:57 |
9.15 |
179 |
59074 |
卖出 |
| 09:41:00 |
9.16 |
169 |
59243 |
买入 |
| 09:41:03 |
9.14 |
2001 |
61244 |
卖出 |
| 09:41:06 |
9.12 |
2198 |
63442 |
卖出 |
| 09:41:09 |
9.11 |
1075 |
64517 |
卖出 |
| 09:41:12 |
9.11 |
218 |
64735 |
卖出 |
| 09:41:15 |
9.11 |
20 |
64755 |
卖出 |
| 09:41:18 |
9.1 |
1120 |
65875 |
卖出 |
| 09:41:21 |
9.11 |
237 |
66112 |
买入 |
| 09:41:24 |
9.1 |
146 |
66258 |
卖出 |
| 09:41:27 |
9.1 |
53 |
66311 |
卖出 |
| 09:41:30 |
9.1 |
161 |
66472 |
卖出 |
| 09:41:33 |
9.11 |
648 |
67120 |
买入 |
| 09:41:36 |
9.1 |
498 |
67618 |
卖出 |
| 09:41:39 |
9.1 |
293 |
67911 |
卖出 |
| 09:41:42 |
9.1 |
1706 |
69617 |
卖出 |
| 09:41:45 |
9.09 |
259 |
69876 |
卖出 |
| 09:41:48 |
9.09 |
196 |
70072 |
买入 |
| 09:41:51 |
9.09 |
93 |
70165 |
买入 |
| 09:41:54 |
9.1 |
123 |
70288 |
买入 |
| 09:41:57 |
9.08 |
39 |
70327 |
卖出 |
| 09:42:00 |
9.09 |
307 |
70634 |
买入 |
| 09:42:03 |
9.09 |
89 |
70723 |
卖出 |
| 09:42:06 |
9.08 |
730 |
71453 |
卖出 |
| 09:42:09 |
9.08 |
88 |
71541 |
卖出 |
| 09:42:12 |
9.08 |
106 |
71647 |
卖出 |
| 09:42:15 |
9.08 |
338 |
71985 |
卖出 |
| 09:42:18 |
9.08 |
812 |
72797 |
卖出 |
| 09:42:21 |
9.08 |
177 |
72974 |
买入 |
| 09:42:24 |
9.08 |
664 |
73638 |
卖出 |
| 09:42:27 |
9.09 |
75 |
73713 |
买入 |