全柴动力[600218]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
8.56 |
8 |
8 |
集合竞价 |
| 09:19:48 |
8.56 |
11 |
11 |
集合竞价 |
| 09:20:03 |
8.56 |
42 |
42 |
集合竞价 |
| 09:20:06 |
8.56 |
42 |
42 |
集合竞价 |
| 09:21:12 |
8.56 |
42 |
42 |
集合竞价 |
| 09:21:42 |
8.56 |
42 |
42 |
集合竞价 |
| 09:22:06 |
8.57 |
42 |
42 |
集合竞价 |
| 09:23:03 |
8.57 |
42 |
42 |
集合竞价 |
| 09:23:12 |
8.56 |
61 |
61 |
集合竞价 |
| 09:23:57 |
8.56 |
70 |
70 |
集合竞价 |
| 09:24:12 |
8.56 |
92 |
92 |
集合竞价 |
| 09:24:42 |
8.55 |
121 |
121 |
集合竞价 |
| 09:24:51 |
8.55 |
129 |
129 |
集合竞价 |
| 09:24:54 |
8.55 |
147 |
147 |
集合竞价 |
| 09:24:57 |
8.56 |
332 |
332 |
集合竞价 |
| 09:25:00 |
8.56 |
332 |
332 |
集合竞价 |
| 09:25:05 |
8.56 |
332 |
664 |
卖出 |
| 09:30:03 |
8.56 |
106 |
770 |
卖出 |
| 09:30:06 |
8.56 |
97 |
867 |
买入 |
| 09:30:09 |
8.52 |
139 |
1006 |
卖出 |
| 09:30:12 |
8.55 |
60 |
1066 |
买入 |
| 09:30:15 |
8.52 |
1 |
1067 |
卖出 |
| 09:30:18 |
8.53 |
9 |
1076 |
卖出 |
| 09:30:21 |
8.52 |
3 |
1079 |
卖出 |
| 09:30:24 |
8.53 |
144 |
1223 |
卖出 |
| 09:30:27 |
8.56 |
22 |
1245 |
买入 |
| 09:30:30 |
8.53 |
55 |
1300 |
卖出 |
| 09:30:33 |
8.54 |
39 |
1339 |
买入 |
| 09:30:36 |
8.54 |
80 |
1419 |
买入 |
| 09:30:39 |
8.52 |
15 |
1434 |
卖出 |
| 09:30:45 |
8.54 |
50 |
1484 |
买入 |
| 09:30:48 |
8.56 |
141 |
1625 |
买入 |
| 09:30:54 |
8.56 |
24 |
1649 |
卖出 |
| 09:30:57 |
8.56 |
2 |
1651 |
卖出 |
| 09:31:00 |
8.57 |
9 |
1660 |
买入 |
| 09:31:03 |
8.57 |
32 |
1692 |
买入 |
| 09:31:06 |
8.59 |
14 |
1706 |
买入 |
| 09:31:09 |
8.6 |
82 |
1788 |
买入 |
| 09:31:12 |
8.6 |
22 |
1810 |
卖出 |
| 09:31:15 |
8.62 |
2 |
1812 |
买入 |
| 09:31:18 |
8.64 |
9 |
1821 |
买入 |
| 09:31:21 |
8.62 |
14 |
1835 |
卖出 |
| 09:31:24 |
8.65 |
4 |
1839 |
买入 |
| 09:31:27 |
8.65 |
28 |
1867 |
买入 |
| 09:31:30 |
8.66 |
35 |
1902 |
买入 |
| 09:31:33 |
8.66 |
18 |
1920 |
买入 |
| 09:31:36 |
8.65 |
41 |
1961 |
卖出 |
| 09:31:39 |
8.65 |
3 |
1964 |
买入 |
| 09:31:42 |
8.64 |
9 |
1973 |
卖出 |
| 09:31:45 |
8.64 |
13 |
1986 |
卖出 |
| 09:31:48 |
8.64 |
15 |
2001 |
卖出 |
| 09:31:51 |
8.65 |
5 |
2006 |
买入 |
| 09:31:54 |
8.65 |
4 |
2010 |
买入 |
| 09:31:57 |
8.64 |
53 |
2063 |
卖出 |
| 09:32:00 |
8.64 |
12 |
2075 |
买入 |
| 09:32:03 |
8.64 |
57 |
2132 |
买入 |
| 09:32:06 |
8.63 |
6 |
2138 |
卖出 |
| 09:32:09 |
8.63 |
10 |
2148 |
卖出 |
| 09:32:12 |
8.62 |
35 |
2183 |
卖出 |
| 09:32:15 |
8.63 |
5 |
2188 |
买入 |
| 09:32:18 |
8.64 |
123 |
2311 |
买入 |
| 09:32:21 |
8.63 |
24 |
2335 |
卖出 |
| 09:32:24 |
8.63 |
32 |
2367 |
卖出 |
| 09:32:30 |
8.63 |
1 |
2368 |
卖出 |
| 09:32:33 |
8.62 |
1 |
2369 |
卖出 |
| 09:32:36 |
8.62 |
46 |
2415 |
卖出 |
| 09:32:42 |
8.62 |
11 |
2426 |
卖出 |
| 09:32:45 |
8.62 |
37 |
2463 |
卖出 |
| 09:32:48 |
8.63 |
72 |
2535 |
买入 |
| 09:32:54 |
8.63 |
2 |
2537 |
买入 |
| 09:32:57 |
8.65 |
154 |
2691 |
买入 |
| 09:33:00 |
8.64 |
43 |
2734 |
卖出 |
| 09:33:03 |
8.64 |
95 |
2829 |
卖出 |
| 09:33:06 |
8.63 |
123 |
2952 |
卖出 |
| 09:33:09 |
8.62 |
82 |
3034 |
卖出 |
| 09:33:15 |
8.63 |
1 |
3035 |
卖出 |
| 09:33:21 |
8.63 |
11 |
3046 |
卖出 |
| 09:33:24 |
8.63 |
48 |
3094 |
卖出 |
| 09:33:33 |
8.63 |
6 |
3100 |
卖出 |
| 09:33:36 |
8.63 |
12 |
3112 |
卖出 |
| 09:33:39 |
8.64 |
7 |
3119 |
买入 |
| 09:33:45 |
8.63 |
21 |
3140 |
卖出 |
| 09:33:48 |
8.63 |
3 |
3143 |
卖出 |
| 09:33:54 |
8.62 |
36 |
3179 |
卖出 |
| 09:33:57 |
8.63 |
93 |
3272 |
买入 |
| 09:34:03 |
8.63 |
4 |
3276 |
卖出 |
| 09:34:06 |
8.64 |
35 |
3311 |
买入 |
| 09:34:09 |
8.64 |
41 |
3352 |
买入 |
| 09:34:12 |
8.63 |
7 |
3359 |
卖出 |
| 09:34:21 |
8.64 |
7 |
3366 |
买入 |
| 09:34:27 |
8.63 |
8 |
3374 |
卖出 |
| 09:34:36 |
8.64 |
12 |
3386 |
买入 |
| 09:34:39 |
8.64 |
14 |
3400 |
买入 |
| 09:34:42 |
8.64 |
24 |
3424 |
买入 |
| 09:34:48 |
8.65 |
13 |
3437 |
买入 |
| 09:34:51 |
8.65 |
15 |
3452 |
买入 |
| 09:34:54 |
8.65 |
6 |
3458 |
买入 |
| 09:34:57 |
8.66 |
4 |
3462 |
买入 |
| 09:35:03 |
8.67 |
44 |
3506 |
买入 |
| 09:35:06 |
8.67 |
8 |
3514 |
买入 |
| 09:35:09 |
8.68 |
41 |
3555 |
买入 |
| 09:35:12 |
8.68 |
2 |
3557 |
买入 |
| 09:35:18 |
8.69 |
67 |
3624 |
买入 |
| 09:35:21 |
8.69 |
2 |
3626 |
买入 |
| 09:35:24 |
8.68 |
31 |
3657 |
卖出 |
| 09:35:27 |
8.67 |
24 |
3681 |
卖出 |
| 09:35:30 |
8.68 |
62 |
3743 |
买入 |
| 09:35:33 |
8.67 |
34 |
3777 |
卖出 |
| 09:35:36 |
8.68 |
5 |
3782 |
买入 |
| 09:35:42 |
8.67 |
1 |
3783 |
卖出 |
| 09:35:45 |
8.68 |
32 |
3815 |
买入 |
| 09:35:48 |
8.69 |
6 |
3821 |
买入 |
| 09:35:57 |
8.7 |
54 |
3875 |
买入 |
| 09:36:00 |
8.7 |
14 |
3889 |
买入 |
| 09:36:03 |
8.7 |
15 |
3904 |
买入 |
| 09:36:06 |
8.69 |
1 |
3905 |
卖出 |
| 09:36:09 |
8.68 |
97 |
4002 |
卖出 |
| 09:36:12 |
8.68 |
97 |
4099 |
卖出 |
| 09:36:15 |
8.67 |
96 |
4195 |
卖出 |
| 09:36:18 |
8.66 |
117 |
4312 |
卖出 |
| 09:36:24 |
8.66 |
11 |
4323 |
卖出 |
| 09:36:27 |
8.66 |
30 |
4353 |
卖出 |
| 09:36:30 |
8.67 |
23 |
4376 |
买入 |
| 09:36:33 |
8.67 |
40 |
4416 |
卖出 |
| 09:36:36 |
8.67 |
19 |
4435 |
卖出 |
| 09:36:39 |
8.66 |
5 |
4440 |
卖出 |
| 09:36:42 |
8.66 |
3 |
4443 |
卖出 |
| 09:36:45 |
8.66 |
7 |
4450 |
卖出 |
| 09:36:48 |
8.66 |
1 |
4451 |
卖出 |
| 09:36:54 |
8.66 |
37 |
4488 |
卖出 |
| 09:37:06 |
8.65 |
23 |
4511 |
买入 |
| 09:37:12 |
8.66 |
78 |
4589 |
买入 |
| 09:37:15 |
8.66 |
10 |
4599 |
买入 |
| 09:37:18 |
8.65 |
1 |
4600 |
卖出 |
| 09:37:21 |
8.66 |
50 |
4650 |
买入 |
| 09:37:33 |
8.66 |
59 |
4709 |
买入 |
| 09:37:36 |
8.66 |
3 |
4712 |
买入 |
| 09:37:57 |
8.64 |
2 |
4714 |
买入 |
| 09:38:00 |
8.65 |
8 |
4722 |
买入 |
| 09:38:03 |
8.65 |
43 |
4765 |
买入 |
| 09:38:18 |
8.65 |
58 |
4823 |
买入 |
| 09:38:21 |
8.65 |
27 |
4850 |
买入 |
| 09:38:27 |
8.66 |
101 |
4951 |
买入 |
| 09:38:30 |
8.66 |
26 |
4977 |
买入 |
| 09:38:36 |
8.66 |
2 |
4979 |
买入 |
| 09:38:45 |
8.65 |
9 |
4988 |
卖出 |
| 09:38:48 |
8.66 |
32 |
5020 |
买入 |
| 09:38:51 |
8.66 |
106 |
5126 |
买入 |
| 09:38:54 |
8.67 |
75 |
5201 |
买入 |
| 09:38:57 |
8.67 |
1 |
5202 |
买入 |
| 09:39:00 |
8.69 |
56 |
5258 |
买入 |
| 09:39:03 |
8.69 |
45 |
5303 |
买入 |
| 09:39:06 |
8.66 |
6 |
5309 |
卖出 |
| 09:39:09 |
8.66 |
11 |
5320 |
卖出 |
| 09:39:12 |
8.66 |
12 |
5332 |
卖出 |
| 09:39:15 |
8.66 |
10 |
5342 |
卖出 |
| 09:39:18 |
8.65 |
6 |
5348 |
买入 |
| 09:39:21 |
8.65 |
14 |
5362 |
卖出 |
| 09:39:27 |
8.67 |
4 |
5366 |
买入 |
| 09:39:36 |
8.66 |
2 |
5368 |
卖出 |
| 09:39:39 |
8.65 |
1 |
5369 |
卖出 |
| 09:39:48 |
8.65 |
10 |
5379 |
买入 |
| 09:39:54 |
8.65 |
26 |
5405 |
买入 |
| 09:40:00 |
8.65 |
20 |
5425 |
买入 |
| 09:40:12 |
8.64 |
12 |
5437 |
卖出 |
| 09:40:18 |
8.64 |
5 |
5442 |
卖出 |
| 09:40:21 |
8.64 |
4 |
5446 |
卖出 |
| 09:40:27 |
8.64 |
8 |
5454 |
卖出 |
| 09:40:33 |
8.64 |
2 |
5456 |
卖出 |
| 09:40:36 |
8.64 |
97 |
5553 |
卖出 |
| 09:40:39 |
8.64 |
11 |
5564 |
卖出 |
| 09:40:45 |
8.64 |
3 |
5567 |
卖出 |
| 09:40:48 |
8.65 |
20 |
5587 |
买入 |
| 09:40:57 |
8.63 |
54 |
5641 |
卖出 |
| 09:41:00 |
8.63 |
3 |
5644 |
卖出 |
| 09:41:15 |
8.63 |
2 |
5646 |
买入 |
| 09:41:18 |
8.62 |
47 |
5693 |
卖出 |
| 09:41:21 |
8.62 |
4 |
5697 |
卖出 |
| 09:41:30 |
8.61 |
2 |
5699 |
买入 |
| 09:41:39 |
8.61 |
4 |
5703 |
卖出 |
| 09:41:42 |
8.61 |
6 |
5709 |
买入 |
| 09:41:45 |
8.6 |
67 |
5776 |
卖出 |
| 09:41:51 |
8.61 |
6 |
5782 |
买入 |
| 09:41:54 |
8.61 |
36 |
5818 |
买入 |
| 09:41:57 |
8.6 |
15 |
5833 |
卖出 |
| 09:42:00 |
8.61 |
5 |
5838 |
买入 |
| 09:42:18 |
8.61 |
10 |
5848 |
买入 |
| 09:42:30 |
8.61 |
25 |
5873 |
买入 |
| 09:42:36 |
8.6 |
2 |
5875 |
卖出 |
| 09:42:39 |
8.6 |
2 |
5877 |
卖出 |
| 09:42:42 |
8.6 |
18 |
5895 |
卖出 |
| 09:42:45 |
8.6 |
79 |
5974 |
卖出 |
| 09:43:03 |
8.6 |
31 |
6005 |
买入 |
| 09:43:06 |
8.6 |
14 |
6019 |
买入 |
| 09:43:09 |
8.6 |
8 |
6027 |
买入 |
| 09:43:12 |
8.6 |
63 |
6090 |
卖出 |
| 09:43:15 |
8.61 |
10 |
6100 |
买入 |
| 09:43:18 |
8.6 |
29 |
6129 |
卖出 |
| 09:43:21 |
8.61 |
82 |
6211 |
买入 |
| 09:43:27 |
8.6 |
2 |
6213 |
卖出 |
| 09:43:30 |
8.6 |
6 |
6219 |
买入 |
| 09:43:36 |
8.6 |
36 |
6255 |
买入 |
| 09:43:42 |
8.6 |
58 |
6313 |
卖出 |
| 09:43:57 |
8.59 |
19 |
6332 |
卖出 |
| 09:44:06 |
8.6 |
6 |
6338 |
买入 |
| 09:44:09 |
8.6 |
5 |
6343 |
买入 |
| 09:44:12 |
8.61 |
5 |
6348 |
买入 |
| 09:44:18 |
8.59 |
1 |
6349 |
卖出 |
| 09:44:27 |
8.59 |
1 |
6350 |
卖出 |
| 09:44:39 |
8.59 |
5 |
6355 |
卖出 |
| 09:44:42 |
8.59 |
3 |
6358 |
卖出 |
| 09:44:51 |
8.6 |
1 |
6359 |
买入 |
| 09:45:03 |
8.6 |
16 |
6375 |
买入 |
| 09:45:06 |
8.59 |
10 |
6385 |
卖出 |
| 09:45:12 |
8.59 |
1 |
6386 |
卖出 |
| 09:45:18 |
8.59 |
1 |
6387 |
卖出 |
| 09:45:54 |
8.59 |
29 |
6416 |
卖出 |
| 09:46:06 |
8.6 |
2 |
6418 |
买入 |
| 09:46:12 |
8.6 |
1 |
6419 |
卖出 |
| 09:46:18 |
8.6 |
4 |
6423 |
卖出 |
| 09:46:21 |
8.61 |
1 |
6424 |
买入 |
| 09:46:24 |
8.61 |
11 |
6435 |
买入 |
| 09:46:27 |
8.61 |
1 |
6436 |
买入 |
| 09:46:30 |
8.61 |
5 |
6441 |
买入 |
| 09:46:33 |
8.62 |
5 |
6446 |
买入 |
| 09:46:39 |
8.61 |
2 |
6448 |
卖出 |
| 09:46:42 |
8.62 |
21 |
6469 |
买入 |
| 09:46:48 |
8.62 |
1 |
6470 |
买入 |
| 09:47:06 |
8.62 |
65 |
6535 |
买入 |
| 09:47:09 |
8.62 |
1 |
6536 |
卖出 |
| 09:47:12 |
8.62 |
6 |
6542 |
买入 |
| 09:47:18 |
8.63 |
29 |
6571 |
买入 |
| 09:47:21 |
8.63 |
5 |
6576 |
买入 |
| 09:47:24 |
8.63 |
5 |
6581 |
买入 |
| 09:47:27 |
8.62 |
128 |
6709 |
卖出 |
| 09:47:30 |
8.63 |
9 |
6718 |
买入 |
| 09:47:33 |
8.63 |
44 |
6762 |
买入 |
| 09:47:45 |
8.63 |
352 |
7114 |
买入 |
| 09:47:51 |
8.64 |
6 |
7120 |
买入 |
| 09:47:54 |
8.64 |
11 |
7131 |
买入 |
| 09:48:15 |
8.66 |
27 |
7158 |
买入 |
| 09:48:18 |
8.66 |
38 |
7196 |
卖出 |
| 09:48:21 |
8.67 |
88 |
7284 |
买入 |
| 09:48:24 |
8.67 |
29 |
7313 |
卖出 |
| 09:48:27 |
8.69 |
26 |
7339 |
买入 |
| 09:48:30 |
8.69 |
101 |
7440 |
买入 |
| 09:48:33 |
8.69 |
19 |
7459 |
买入 |
| 09:48:36 |
8.69 |
29 |
7488 |
买入 |
| 09:48:39 |
8.7 |
4 |
7492 |
买入 |
| 09:48:42 |
8.69 |
72 |
7564 |
卖出 |
| 09:48:45 |
8.69 |
127 |
7691 |
买入 |
| 09:48:48 |
8.69 |
50 |
7741 |
卖出 |
| 09:48:51 |
8.69 |
11 |
7752 |
买入 |
| 09:48:54 |
8.68 |
2 |
7754 |
卖出 |
| 09:48:57 |
8.68 |
9 |
7763 |
卖出 |
| 09:49:00 |
8.68 |
2 |
7765 |
买入 |
| 09:49:03 |
8.67 |
9 |
7774 |
卖出 |
| 09:49:06 |
8.67 |
32 |
7806 |
买入 |
| 09:49:09 |
8.66 |
26 |
7832 |
卖出 |
| 09:49:12 |
8.67 |
12 |
7844 |
买入 |
| 09:49:15 |
8.67 |
1 |
7845 |
买入 |
| 09:49:21 |
8.67 |
5 |
7850 |
买入 |
| 09:49:24 |
8.66 |
6 |
7856 |
卖出 |
| 09:49:33 |
8.66 |
4 |
7860 |
买入 |
| 09:49:36 |
8.66 |
16 |
7876 |
买入 |
| 09:50:03 |
8.66 |
37 |
7913 |
买入 |
| 09:50:06 |
8.66 |
2 |
7915 |
卖出 |
| 09:50:12 |
8.66 |
3 |
7918 |
卖出 |
| 09:50:15 |
8.65 |
1 |
7919 |
卖出 |
| 09:50:18 |
8.67 |
33 |
7952 |
买入 |
| 09:50:24 |
8.66 |
9 |
7961 |
卖出 |
| 09:50:39 |
8.66 |
4 |
7965 |
卖出 |
| 09:50:42 |
8.67 |
6 |
7971 |
买入 |
| 09:50:45 |
8.67 |
76 |
8047 |
买入 |
| 09:50:48 |
8.67 |
19 |
8066 |
买入 |
| 09:50:51 |
8.68 |
1 |
8067 |
买入 |
| 09:50:54 |
8.68 |
9 |
8076 |
卖出 |
| 09:50:57 |
8.68 |
4 |
8080 |
买入 |
| 09:51:00 |
8.68 |
5 |
8085 |
买入 |
| 09:51:03 |
8.68 |
5 |
8090 |
买入 |
| 09:51:06 |
8.68 |
5 |
8095 |
买入 |
| 09:51:09 |
8.68 |
4 |
8099 |
买入 |
| 09:51:12 |
8.68 |
62 |
8161 |
买入 |
| 09:51:15 |
8.67 |
10 |
8171 |
卖出 |
| 09:51:30 |
8.69 |
40 |
8211 |
买入 |
| 09:51:33 |
8.69 |
30 |
8241 |
买入 |
| 09:51:36 |
8.69 |
5 |
8246 |
卖出 |
| 09:51:42 |
8.69 |
15 |
8261 |
卖出 |
| 09:51:45 |
8.69 |
1 |
8262 |
卖出 |
| 09:51:51 |
8.69 |
4 |
8266 |
卖出 |
| 09:51:54 |
8.69 |
7 |
8273 |
买入 |
| 09:51:57 |
8.68 |
37 |
8310 |
卖出 |
| 09:52:03 |
8.69 |
58 |
8368 |
买入 |
| 09:52:06 |
8.7 |
6 |
8374 |
买入 |
| 09:52:09 |
8.7 |
9 |
8383 |
买入 |
| 09:52:12 |
8.7 |
30 |
8413 |
买入 |
| 09:52:15 |
8.7 |
317 |
8730 |
买入 |
| 09:52:18 |
8.71 |
14 |
8744 |
买入 |
| 09:52:21 |
8.7 |
4 |
8748 |
卖出 |
| 09:52:27 |
8.7 |
210 |
8958 |
卖出 |