皖通高速[600012]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
6.34 |
1 |
1 |
集合竞价 |
| 09:15:04 |
6.33 |
121 |
121 |
集合竞价 |
| 09:15:07 |
6.36 |
287 |
287 |
集合竞价 |
| 09:15:10 |
6.38 |
319 |
319 |
集合竞价 |
| 09:15:52 |
6.38 |
319 |
319 |
集合竞价 |
| 09:16:22 |
6.38 |
319 |
319 |
集合竞价 |
| 09:16:25 |
6.38 |
320 |
320 |
集合竞价 |
| 09:17:25 |
6.38 |
320 |
320 |
集合竞价 |
| 09:18:43 |
6.38 |
320 |
320 |
集合竞价 |
| 09:19:07 |
6.39 |
320 |
320 |
集合竞价 |
| 09:20:04 |
6.39 |
321 |
321 |
集合竞价 |
| 09:20:31 |
6.39 |
420 |
420 |
集合竞价 |
| 09:20:58 |
6.39 |
420 |
420 |
集合竞价 |
| 09:21:25 |
6.39 |
420 |
420 |
集合竞价 |
| 09:21:34 |
6.4 |
427 |
427 |
集合竞价 |
| 09:21:37 |
6.4 |
442 |
442 |
集合竞价 |
| 09:21:49 |
6.4 |
443 |
443 |
集合竞价 |
| 09:21:55 |
6.4 |
559 |
559 |
集合竞价 |
| 09:21:58 |
6.4 |
559 |
559 |
集合竞价 |
| 09:22:04 |
6.4 |
577 |
577 |
集合竞价 |
| 09:22:10 |
6.4 |
626 |
626 |
集合竞价 |
| 09:22:31 |
6.4 |
626 |
626 |
集合竞价 |
| 09:22:37 |
6.4 |
626 |
626 |
集合竞价 |
| 09:22:49 |
6.4 |
676 |
676 |
集合竞价 |
| 09:23:04 |
6.4 |
676 |
676 |
集合竞价 |
| 09:23:07 |
6.4 |
676 |
676 |
集合竞价 |
| 09:23:25 |
6.4 |
681 |
681 |
集合竞价 |
| 09:23:40 |
6.4 |
681 |
681 |
集合竞价 |
| 09:23:43 |
6.4 |
681 |
681 |
集合竞价 |
| 09:23:49 |
6.4 |
681 |
681 |
集合竞价 |
| 09:23:58 |
6.4 |
681 |
681 |
集合竞价 |
| 09:24:07 |
6.4 |
681 |
681 |
集合竞价 |
| 09:24:10 |
6.41 |
719 |
719 |
集合竞价 |
| 09:24:19 |
6.45 |
1293 |
1293 |
集合竞价 |
| 09:24:28 |
6.45 |
1293 |
1293 |
集合竞价 |
| 09:24:31 |
6.45 |
1293 |
1293 |
集合竞价 |
| 09:24:34 |
6.45 |
1293 |
1293 |
集合竞价 |
| 09:24:37 |
6.45 |
1301 |
1301 |
集合竞价 |
| 09:24:43 |
6.45 |
1301 |
1301 |
集合竞价 |
| 09:24:46 |
6.45 |
1316 |
1316 |
集合竞价 |
| 09:24:52 |
6.48 |
1527 |
1527 |
集合竞价 |
| 09:24:55 |
6.49 |
1584 |
1584 |
集合竞价 |
| 09:24:58 |
6.52 |
1857 |
1857 |
集合竞价 |
| 09:25:03 |
6.54 |
2296 |
4153 |
买入 |
| 09:30:01 |
6.53 |
249 |
4402 |
卖出 |
| 09:30:04 |
6.57 |
1011 |
5413 |
买入 |
| 09:30:07 |
6.56 |
583 |
5996 |
卖出 |
| 09:30:10 |
6.54 |
338 |
6334 |
卖出 |
| 09:30:13 |
6.53 |
81 |
6415 |
卖出 |
| 09:30:16 |
6.53 |
84 |
6499 |
卖出 |
| 09:30:19 |
6.53 |
29 |
6528 |
卖出 |
| 09:30:22 |
6.53 |
72 |
6600 |
卖出 |
| 09:30:25 |
6.53 |
42 |
6642 |
买入 |
| 09:30:28 |
6.52 |
59 |
6701 |
卖出 |
| 09:30:31 |
6.51 |
122 |
6823 |
卖出 |
| 09:30:34 |
6.53 |
11 |
6834 |
买入 |
| 09:30:37 |
6.53 |
46 |
6880 |
卖出 |
| 09:30:40 |
6.53 |
44 |
6924 |
卖出 |
| 09:30:43 |
6.53 |
17 |
6941 |
买入 |
| 09:30:46 |
6.52 |
68 |
7009 |
卖出 |
| 09:30:49 |
6.52 |
40 |
7049 |
买入 |
| 09:30:52 |
6.52 |
15 |
7064 |
卖出 |
| 09:30:55 |
6.52 |
93 |
7157 |
卖出 |
| 09:30:58 |
6.52 |
97 |
7254 |
卖出 |
| 09:31:01 |
6.52 |
23 |
7277 |
买入 |
| 09:31:04 |
6.51 |
24 |
7301 |
卖出 |
| 09:31:07 |
6.51 |
2 |
7303 |
卖出 |
| 09:31:10 |
6.51 |
64 |
7367 |
卖出 |
| 09:31:13 |
6.52 |
39 |
7406 |
买入 |
| 09:31:16 |
6.53 |
129 |
7535 |
买入 |
| 09:31:19 |
6.52 |
77 |
7612 |
卖出 |
| 09:31:22 |
6.52 |
14 |
7626 |
卖出 |
| 09:31:25 |
6.52 |
57 |
7683 |
卖出 |
| 09:31:28 |
6.52 |
28 |
7711 |
卖出 |
| 09:31:31 |
6.51 |
180 |
7891 |
卖出 |
| 09:31:34 |
6.52 |
15 |
7906 |
买入 |
| 09:31:37 |
6.53 |
206 |
8112 |
买入 |
| 09:31:40 |
6.53 |
47 |
8159 |
卖出 |
| 09:31:43 |
6.54 |
33 |
8192 |
买入 |
| 09:31:46 |
6.54 |
143 |
8335 |
买入 |
| 09:31:49 |
6.54 |
159 |
8494 |
卖出 |
| 09:31:52 |
6.54 |
62 |
8556 |
卖出 |
| 09:31:55 |
6.55 |
4 |
8560 |
卖出 |
| 09:32:01 |
6.56 |
30 |
8590 |
买入 |
| 09:32:04 |
6.55 |
88 |
8678 |
卖出 |
| 09:32:07 |
6.55 |
5 |
8683 |
买入 |
| 09:32:10 |
6.54 |
246 |
8929 |
卖出 |
| 09:32:13 |
6.54 |
30 |
8959 |
卖出 |
| 09:32:16 |
6.55 |
32 |
8991 |
买入 |
| 09:32:19 |
6.56 |
95 |
9086 |
买入 |
| 09:32:22 |
6.56 |
2 |
9088 |
卖出 |
| 09:32:25 |
6.56 |
16 |
9104 |
买入 |
| 09:32:28 |
6.56 |
69 |
9173 |
买入 |
| 09:32:31 |
6.55 |
123 |
9296 |
卖出 |
| 09:32:34 |
6.55 |
29 |
9325 |
卖出 |
| 09:32:37 |
6.56 |
17 |
9342 |
买入 |
| 09:32:40 |
6.57 |
269 |
9611 |
买入 |
| 09:32:43 |
6.56 |
45 |
9656 |
卖出 |
| 09:32:46 |
6.55 |
80 |
9736 |
卖出 |
| 09:32:49 |
6.56 |
27 |
9763 |
买入 |
| 09:32:52 |
6.56 |
3 |
9766 |
卖出 |
| 09:32:55 |
6.56 |
39 |
9805 |
卖出 |
| 09:32:58 |
6.56 |
7 |
9812 |
买入 |
| 09:33:01 |
6.57 |
84 |
9896 |
买入 |
| 09:33:04 |
6.56 |
129 |
10025 |
卖出 |
| 09:33:07 |
6.55 |
387 |
10412 |
卖出 |
| 09:33:10 |
6.55 |
354 |
10766 |
买入 |
| 09:33:13 |
6.55 |
155 |
10921 |
买入 |
| 09:33:16 |
6.54 |
282 |
11203 |
卖出 |
| 09:33:19 |
6.54 |
244 |
11447 |
卖出 |
| 09:33:22 |
6.55 |
9 |
11456 |
买入 |
| 09:33:25 |
6.54 |
204 |
11660 |
买入 |
| 09:33:28 |
6.55 |
149 |
11809 |
买入 |
| 09:33:31 |
6.56 |
87 |
11896 |
买入 |
| 09:33:34 |
6.56 |
52 |
11948 |
买入 |
| 09:33:37 |
6.55 |
69 |
12017 |
卖出 |
| 09:33:40 |
6.56 |
70 |
12087 |
买入 |
| 09:33:43 |
6.56 |
61 |
12148 |
买入 |
| 09:33:46 |
6.56 |
70 |
12218 |
买入 |
| 09:33:49 |
6.56 |
53 |
12271 |
买入 |
| 09:33:52 |
6.56 |
47 |
12318 |
买入 |
| 09:33:55 |
6.56 |
68 |
12386 |
买入 |
| 09:33:58 |
6.56 |
57 |
12443 |
买入 |
| 09:34:01 |
6.55 |
120 |
12563 |
卖出 |
| 09:34:04 |
6.56 |
197 |
12760 |
买入 |
| 09:34:07 |
6.56 |
76 |
12836 |
买入 |
| 09:34:10 |
6.57 |
75 |
12911 |
买入 |
| 09:34:13 |
6.56 |
56 |
12967 |
卖出 |
| 09:34:16 |
6.55 |
20 |
12987 |
卖出 |
| 09:34:19 |
6.56 |
45 |
13032 |
买入 |
| 09:34:22 |
6.56 |
51 |
13083 |
买入 |
| 09:34:28 |
6.55 |
100 |
13183 |
卖出 |
| 09:34:31 |
6.56 |
31 |
13214 |
买入 |
| 09:34:34 |
6.56 |
2 |
13216 |
买入 |
| 09:34:40 |
6.56 |
4 |
13220 |
买入 |
| 09:34:43 |
6.56 |
1 |
13221 |
买入 |
| 09:34:46 |
6.55 |
26 |
13247 |
卖出 |
| 09:34:49 |
6.56 |
54 |
13301 |
买入 |
| 09:34:52 |
6.56 |
9 |
13310 |
买入 |
| 09:34:55 |
6.56 |
19 |
13329 |
买入 |
| 09:34:58 |
6.56 |
227 |
13556 |
买入 |
| 09:35:01 |
6.57 |
223 |
13779 |
买入 |
| 09:35:04 |
6.57 |
112 |
13891 |
买入 |
| 09:35:07 |
6.57 |
54 |
13945 |
买入 |
| 09:35:10 |
6.57 |
383 |
14328 |
买入 |
| 09:35:13 |
6.58 |
252 |
14580 |
买入 |
| 09:35:16 |
6.58 |
164 |
14744 |
买入 |
| 09:35:19 |
6.58 |
4 |
14748 |
买入 |
| 09:35:22 |
6.58 |
13 |
14761 |
买入 |
| 09:35:25 |
6.57 |
45 |
14806 |
卖出 |
| 09:35:28 |
6.57 |
3 |
14809 |
卖出 |
| 09:35:31 |
6.58 |
3 |
14812 |
买入 |
| 09:35:34 |
6.58 |
39 |
14851 |
买入 |
| 09:35:40 |
6.58 |
55 |
14906 |
买入 |
| 09:35:43 |
6.57 |
231 |
15137 |
卖出 |
| 09:35:46 |
6.58 |
74 |
15211 |
买入 |
| 09:35:49 |
6.57 |
5 |
15216 |
卖出 |
| 09:35:52 |
6.58 |
10 |
15226 |
买入 |
| 09:35:58 |
6.57 |
1061 |
16287 |
卖出 |
| 09:36:01 |
6.58 |
131 |
16418 |
卖出 |
| 09:36:04 |
6.6 |
10 |
16428 |
买入 |
| 09:36:07 |
6.61 |
4 |
16432 |
买入 |
| 09:36:10 |
6.61 |
7 |
16439 |
买入 |
| 09:36:13 |
6.6 |
52 |
16491 |
卖出 |
| 09:36:16 |
6.61 |
17 |
16508 |
买入 |
| 09:36:19 |
6.6 |
31 |
16539 |
卖出 |
| 09:36:22 |
6.6 |
3 |
16542 |
买入 |
| 09:36:25 |
6.6 |
21 |
16563 |
买入 |
| 09:36:28 |
6.6 |
2 |
16565 |
卖出 |
| 09:36:31 |
6.62 |
42 |
16607 |
买入 |
| 09:36:34 |
6.6 |
17 |
16624 |
卖出 |
| 09:36:37 |
6.6 |
17 |
16641 |
卖出 |
| 09:36:40 |
6.6 |
13 |
16654 |
卖出 |
| 09:36:46 |
6.59 |
70 |
16724 |
卖出 |
| 09:36:49 |
6.6 |
8 |
16732 |
买入 |
| 09:36:52 |
6.6 |
8 |
16740 |
买入 |
| 09:36:55 |
6.59 |
22 |
16762 |
卖出 |
| 09:36:58 |
6.59 |
20 |
16782 |
买入 |
| 09:37:01 |
6.6 |
69 |
16851 |
买入 |
| 09:37:04 |
6.59 |
69 |
16920 |
卖出 |
| 09:37:07 |
6.59 |
2 |
16922 |
卖出 |
| 09:37:10 |
6.59 |
1 |
16923 |
卖出 |
| 09:37:13 |
6.59 |
18 |
16941 |
卖出 |
| 09:37:16 |
6.6 |
19 |
16960 |
买入 |
| 09:37:19 |
6.59 |
101 |
17061 |
卖出 |
| 09:37:22 |
6.6 |
11 |
17072 |
买入 |
| 09:37:25 |
6.6 |
1 |
17073 |
买入 |
| 09:37:28 |
6.59 |
5 |
17078 |
卖出 |
| 09:37:31 |
6.59 |
70 |
17148 |
卖出 |
| 09:37:34 |
6.6 |
81 |
17229 |
买入 |
| 09:37:37 |
6.6 |
130 |
17359 |
买入 |
| 09:37:40 |
6.59 |
315 |
17674 |
卖出 |
| 09:37:43 |
6.59 |
9 |
17683 |
买入 |
| 09:37:46 |
6.6 |
224 |
17907 |
买入 |
| 09:37:49 |
6.59 |
5 |
17912 |
卖出 |
| 09:37:52 |
6.6 |
11 |
17923 |
买入 |
| 09:37:55 |
6.6 |
115 |
18038 |
买入 |
| 09:38:01 |
6.59 |
295 |
18333 |
卖出 |
| 09:38:04 |
6.6 |
24 |
18357 |
买入 |
| 09:38:10 |
6.6 |
14 |
18371 |
卖出 |
| 09:38:13 |
6.6 |
25 |
18396 |
买入 |
| 09:38:16 |
6.61 |
44 |
18440 |
买入 |
| 09:38:19 |
6.61 |
11 |
18451 |
买入 |
| 09:38:22 |
6.6 |
23 |
18474 |
卖出 |
| 09:38:25 |
6.61 |
51 |
18525 |
买入 |
| 09:38:28 |
6.61 |
32 |
18557 |
买入 |
| 09:38:31 |
6.6 |
28 |
18585 |
卖出 |
| 09:38:34 |
6.6 |
55 |
18640 |
卖出 |
| 09:38:37 |
6.6 |
6 |
18646 |
卖出 |
| 09:38:40 |
6.61 |
2 |
18648 |
买入 |
| 09:38:43 |
6.6 |
40 |
18688 |
卖出 |
| 09:38:58 |
6.61 |
1 |
18689 |
买入 |
| 09:39:01 |
6.61 |
39 |
18728 |
买入 |
| 09:39:04 |
6.61 |
53 |
18781 |
买入 |
| 09:39:07 |
6.61 |
1 |
18782 |
买入 |
| 09:39:10 |
6.61 |
25 |
18807 |
买入 |
| 09:39:13 |
6.61 |
42 |
18849 |
买入 |
| 09:39:16 |
6.6 |
3 |
18852 |
卖出 |
| 09:39:19 |
6.61 |
26 |
18878 |
买入 |
| 09:39:22 |
6.61 |
14 |
18892 |
买入 |
| 09:39:28 |
6.61 |
12 |
18904 |
买入 |
| 09:39:31 |
6.6 |
87 |
18991 |
卖出 |
| 09:39:34 |
6.6 |
15 |
19006 |
卖出 |
| 09:39:37 |
6.6 |
258 |
19264 |
卖出 |
| 09:39:40 |
6.6 |
16 |
19280 |
卖出 |
| 09:39:43 |
6.6 |
68 |
19348 |
卖出 |
| 09:39:46 |
6.59 |
101 |
19449 |
卖出 |
| 09:39:49 |
6.59 |
1 |
19450 |
卖出 |
| 09:39:52 |
6.59 |
2 |
19452 |
卖出 |
| 09:40:01 |
6.6 |
16 |
19468 |
买入 |
| 09:40:04 |
6.6 |
57 |
19525 |
买入 |
| 09:40:07 |
6.59 |
103 |
19628 |
卖出 |
| 09:40:10 |
6.59 |
11 |
19639 |
买入 |
| 09:40:16 |
6.59 |
18 |
19657 |
买入 |
| 09:40:19 |
6.58 |
10 |
19667 |
卖出 |
| 09:40:22 |
6.59 |
41 |
19708 |
买入 |
| 09:40:25 |
6.58 |
16 |
19724 |
卖出 |
| 09:40:31 |
6.59 |
8 |
19732 |
买入 |
| 09:40:34 |
6.59 |
2 |
19734 |
买入 |
| 09:40:37 |
6.58 |
82 |
19816 |
卖出 |
| 09:40:40 |
6.58 |
30 |
19846 |
卖出 |
| 09:40:43 |
6.58 |
4 |
19850 |
卖出 |
| 09:40:46 |
6.59 |
11 |
19861 |
买入 |
| 09:40:52 |
6.59 |
67 |
19928 |
买入 |
| 09:40:55 |
6.59 |
5 |
19933 |
买入 |
| 09:40:58 |
6.58 |
21 |
19954 |
卖出 |
| 09:41:01 |
6.59 |
31 |
19985 |
买入 |
| 09:41:04 |
6.58 |
38 |
20023 |
买入 |
| 09:41:07 |
6.58 |
30 |
20053 |
买入 |
| 09:41:10 |
6.58 |
129 |
20182 |
买入 |
| 09:41:13 |
6.58 |
24 |
20206 |
买入 |
| 09:41:16 |
6.57 |
26 |
20232 |
卖出 |
| 09:41:19 |
6.57 |
1 |
20233 |
卖出 |
| 09:41:22 |
6.57 |
2 |
20235 |
卖出 |
| 09:41:25 |
6.57 |
27 |
20262 |
卖出 |
| 09:41:28 |
6.57 |
15 |
20277 |
卖出 |
| 09:41:31 |
6.58 |
169 |
20446 |
买入 |
| 09:41:34 |
6.58 |
7 |
20453 |
卖出 |
| 09:41:37 |
6.58 |
85 |
20538 |
卖出 |
| 09:41:40 |
6.58 |
8 |
20546 |
卖出 |
| 09:41:43 |
6.58 |
2 |
20548 |
卖出 |
| 09:41:46 |
6.58 |
246 |
20794 |
卖出 |
| 09:41:49 |
6.58 |
9 |
20803 |
买入 |
| 09:41:52 |
6.58 |
20 |
20823 |
买入 |
| 09:41:58 |
6.58 |
6 |
20829 |
买入 |
| 09:42:01 |
6.58 |
7 |
20836 |
买入 |
| 09:42:04 |
6.58 |
3 |
20839 |
买入 |
| 09:42:16 |
6.57 |
1 |
20840 |
卖出 |
| 09:42:19 |
6.58 |
21 |
20861 |
买入 |
| 09:42:22 |
6.57 |
58 |
20919 |
卖出 |
| 09:42:25 |
6.57 |
218 |
21137 |
卖出 |
| 09:42:28 |
6.57 |
11 |
21148 |
买入 |
| 09:42:31 |
6.57 |
6 |
21154 |
买入 |
| 09:42:34 |
6.57 |
2 |
21156 |
买入 |
| 09:42:49 |
6.57 |
110 |
21266 |
买入 |
| 09:42:52 |
6.56 |
167 |
21433 |
卖出 |
| 09:42:55 |
6.56 |
83 |
21516 |
买入 |
| 09:42:58 |
6.56 |
6 |
21522 |
买入 |
| 09:43:01 |
6.56 |
25 |
21547 |
卖出 |
| 09:43:04 |
6.57 |
52 |
21599 |
买入 |
| 09:43:07 |
6.56 |
32 |
21631 |
卖出 |
| 09:43:10 |
6.55 |
32 |
21663 |
卖出 |
| 09:43:13 |
6.57 |
14 |
21677 |
买入 |
| 09:43:16 |
6.57 |
7 |
21684 |
买入 |
| 09:43:19 |
6.57 |
15 |
21699 |
买入 |
| 09:43:22 |
6.57 |
2 |
21701 |
买入 |
| 09:43:28 |
6.56 |
31 |
21732 |
卖出 |
| 09:43:31 |
6.56 |
126 |
21858 |
买入 |
| 09:43:34 |
6.56 |
11 |
21869 |
买入 |
| 09:43:37 |
6.56 |
10 |
21879 |
买入 |
| 09:43:46 |
6.56 |
3 |
21882 |
买入 |
| 09:43:49 |
6.56 |
11 |
21893 |
买入 |
| 09:43:55 |
6.56 |
25 |
21918 |
买入 |
| 09:44:01 |
6.56 |
2 |
21920 |
买入 |
| 09:44:04 |
6.56 |
4 |
21924 |
买入 |
| 09:44:07 |
6.57 |
181 |
22105 |
买入 |
| 09:44:10 |
6.56 |
95 |
22200 |
卖出 |
| 09:44:13 |
6.56 |
78 |
22278 |
卖出 |
| 09:44:16 |
6.57 |
4 |
22282 |
买入 |
| 09:44:19 |
6.57 |
9 |
22291 |
买入 |