张家界[000430]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
7.94 |
25 |
25 |
集合竞价 |
| 09:17:06 |
7.94 |
31 |
31 |
集合竞价 |
| 09:17:15 |
7.82 |
269 |
269 |
集合竞价 |
| 09:17:33 |
7.82 |
269 |
269 |
集合竞价 |
| 09:17:42 |
7.82 |
269 |
269 |
集合竞价 |
| 09:17:51 |
7.82 |
269 |
269 |
集合竞价 |
| 09:18:00 |
7.82 |
269 |
269 |
集合竞价 |
| 09:18:09 |
7.91 |
26 |
26 |
集合竞价 |
| 09:18:18 |
7.91 |
26 |
26 |
集合竞价 |
| 09:19:48 |
7.91 |
26 |
26 |
集合竞价 |
| 09:20:27 |
7.91 |
31 |
31 |
集合竞价 |
| 09:20:54 |
7.88 |
59 |
59 |
集合竞价 |
| 09:21:03 |
7.88 |
60 |
60 |
集合竞价 |
| 09:21:12 |
7.88 |
60 |
60 |
集合竞价 |
| 09:21:39 |
7.88 |
60 |
60 |
集合竞价 |
| 09:21:48 |
7.88 |
60 |
60 |
集合竞价 |
| 09:22:15 |
7.88 |
65 |
65 |
集合竞价 |
| 09:22:51 |
7.88 |
66 |
66 |
集合竞价 |
| 09:23:09 |
7.88 |
66 |
66 |
集合竞价 |
| 09:23:18 |
7.88 |
66 |
66 |
集合竞价 |
| 09:23:36 |
7.88 |
192 |
192 |
集合竞价 |
| 09:23:45 |
7.88 |
219 |
219 |
集合竞价 |
| 09:24:12 |
7.88 |
219 |
219 |
集合竞价 |
| 09:24:21 |
7.88 |
244 |
244 |
集合竞价 |
| 09:24:30 |
7.88 |
244 |
244 |
集合竞价 |
| 09:24:39 |
7.88 |
244 |
244 |
集合竞价 |
| 09:24:48 |
7.88 |
246 |
246 |
集合竞价 |
| 09:24:57 |
7.89 |
246 |
246 |
集合竞价 |
| 09:25:00 |
7.88 |
338 |
584 |
卖出 |
| 09:30:00 |
7.89 |
41 |
625 |
买入 |
| 09:30:03 |
7.92 |
445 |
1070 |
买入 |
| 09:30:06 |
7.94 |
47 |
1117 |
买入 |
| 09:30:09 |
7.9 |
64 |
1181 |
卖出 |
| 09:30:12 |
7.94 |
29 |
1210 |
买入 |
| 09:30:15 |
7.94 |
1 |
1211 |
卖出 |
| 09:30:21 |
7.95 |
25 |
1236 |
买入 |
| 09:30:30 |
7.94 |
170 |
1406 |
买入 |
| 09:30:33 |
7.94 |
33 |
1439 |
买入 |
| 09:30:36 |
7.93 |
73 |
1512 |
卖出 |
| 09:30:39 |
7.93 |
89 |
1601 |
卖出 |
| 09:30:42 |
7.93 |
115 |
1716 |
卖出 |
| 09:30:45 |
7.93 |
24 |
1740 |
卖出 |
| 09:30:48 |
7.93 |
154 |
1894 |
买入 |
| 09:30:51 |
7.93 |
12 |
1906 |
买入 |
| 09:30:57 |
7.93 |
15 |
1921 |
买入 |
| 09:31:00 |
7.91 |
131 |
2052 |
卖出 |
| 09:31:03 |
7.91 |
10 |
2062 |
买入 |
| 09:31:09 |
7.93 |
18 |
2080 |
卖出 |
| 09:31:12 |
7.95 |
31 |
2111 |
买入 |
| 09:31:15 |
7.94 |
68 |
2179 |
卖出 |
| 09:31:18 |
7.97 |
39 |
2218 |
买入 |
| 09:31:21 |
7.95 |
146 |
2364 |
卖出 |
| 09:31:24 |
7.97 |
25 |
2389 |
买入 |
| 09:31:30 |
7.98 |
330 |
2719 |
买入 |
| 09:31:33 |
7.99 |
225 |
2944 |
买入 |
| 09:31:36 |
8 |
202 |
3146 |
买入 |
| 09:31:42 |
8 |
10 |
3156 |
买入 |
| 09:31:45 |
8 |
64 |
3220 |
买入 |
| 09:31:48 |
8 |
434 |
3654 |
买入 |
| 09:31:51 |
7.99 |
7 |
3661 |
卖出 |
| 09:31:54 |
8 |
31 |
3692 |
买入 |
| 09:31:57 |
8 |
6 |
3698 |
买入 |
| 09:32:00 |
8.01 |
41 |
3739 |
买入 |
| 09:32:03 |
8.01 |
171 |
3910 |
买入 |
| 09:32:06 |
8 |
5 |
3915 |
卖出 |
| 09:32:09 |
8.01 |
212 |
4127 |
买入 |
| 09:32:12 |
8.01 |
33 |
4160 |
买入 |
| 09:32:15 |
8.01 |
108 |
4268 |
买入 |
| 09:32:18 |
8.01 |
1 |
4269 |
卖出 |
| 09:32:21 |
8.01 |
141 |
4410 |
卖出 |
| 09:32:24 |
8.01 |
29 |
4439 |
卖出 |
| 09:32:30 |
8.01 |
13 |
4452 |
卖出 |
| 09:32:33 |
8.02 |
18 |
4470 |
买入 |
| 09:32:36 |
8.02 |
139 |
4609 |
买入 |
| 09:32:39 |
8.02 |
1 |
4610 |
卖出 |
| 09:32:42 |
8.03 |
26 |
4636 |
买入 |
| 09:32:45 |
8.02 |
5 |
4641 |
卖出 |
| 09:32:48 |
8.02 |
64 |
4705 |
卖出 |
| 09:32:51 |
8.02 |
111 |
4816 |
卖出 |
| 09:32:54 |
8.02 |
23 |
4839 |
卖出 |
| 09:32:57 |
8.02 |
184 |
5023 |
买入 |
| 09:33:00 |
8.02 |
62 |
5085 |
买入 |
| 09:33:03 |
8.01 |
54 |
5139 |
卖出 |
| 09:33:06 |
8.01 |
8 |
5147 |
买入 |
| 09:33:09 |
8.01 |
43 |
5190 |
买入 |
| 09:33:12 |
8.01 |
69 |
5259 |
买入 |
| 09:33:15 |
8.01 |
35 |
5294 |
买入 |
| 09:33:21 |
8.01 |
25 |
5319 |
买入 |
| 09:33:24 |
8 |
395 |
5714 |
卖出 |
| 09:33:27 |
8 |
1 |
5715 |
买入 |
| 09:33:30 |
8 |
35 |
5750 |
买入 |
| 09:33:33 |
8 |
32 |
5782 |
买入 |
| 09:33:36 |
8 |
30 |
5812 |
买入 |
| 09:33:39 |
7.99 |
54 |
5866 |
卖出 |
| 09:33:45 |
7.99 |
123 |
5989 |
卖出 |
| 09:33:48 |
7.99 |
17 |
6006 |
买入 |
| 09:33:51 |
7.99 |
6 |
6012 |
卖出 |
| 09:33:54 |
8 |
51 |
6063 |
买入 |
| 09:34:00 |
8 |
15 |
6078 |
买入 |
| 09:34:03 |
8 |
55 |
6133 |
买入 |
| 09:34:06 |
7.99 |
71 |
6204 |
卖出 |
| 09:34:09 |
8 |
183 |
6387 |
买入 |
| 09:34:15 |
8.01 |
20 |
6407 |
买入 |
| 09:34:21 |
8.01 |
241 |
6648 |
买入 |
| 09:34:24 |
8.02 |
169 |
6817 |
买入 |
| 09:34:27 |
8.01 |
197 |
7014 |
卖出 |
| 09:34:30 |
8 |
297 |
7311 |
卖出 |
| 09:34:33 |
8.02 |
18 |
7329 |
买入 |
| 09:34:36 |
8.03 |
168 |
7497 |
买入 |
| 09:34:39 |
8.03 |
5 |
7502 |
买入 |
| 09:34:42 |
8.03 |
292 |
7794 |
买入 |
| 09:34:45 |
8.04 |
33 |
7827 |
买入 |
| 09:34:48 |
8.04 |
30 |
7857 |
买入 |
| 09:34:51 |
8.04 |
18 |
7875 |
买入 |
| 09:34:54 |
8.04 |
69 |
7944 |
买入 |
| 09:34:57 |
8.05 |
42 |
7986 |
买入 |
| 09:35:03 |
8.05 |
15 |
8001 |
买入 |
| 09:35:06 |
8.04 |
52 |
8053 |
卖出 |
| 09:35:09 |
8.05 |
121 |
8174 |
买入 |
| 09:35:12 |
8.05 |
108 |
8282 |
卖出 |
| 09:35:15 |
8.04 |
111 |
8393 |
卖出 |
| 09:35:18 |
8.04 |
37 |
8430 |
买入 |
| 09:35:21 |
8.04 |
21 |
8451 |
买入 |
| 09:35:24 |
8.03 |
113 |
8564 |
卖出 |
| 09:35:30 |
8.03 |
10 |
8574 |
买入 |
| 09:35:33 |
8.02 |
15 |
8589 |
卖出 |
| 09:35:36 |
8.02 |
56 |
8645 |
买入 |
| 09:35:42 |
8.01 |
93 |
8738 |
卖出 |
| 09:35:45 |
8.01 |
4 |
8742 |
买入 |
| 09:35:48 |
8.01 |
2 |
8744 |
买入 |
| 09:35:51 |
8 |
131 |
8875 |
卖出 |
| 09:35:54 |
8.01 |
21 |
8896 |
买入 |
| 09:35:57 |
8 |
27 |
8923 |
卖出 |
| 09:36:00 |
8 |
28 |
8951 |
卖出 |
| 09:36:03 |
8 |
39 |
8990 |
卖出 |
| 09:36:06 |
8 |
171 |
9161 |
买入 |
| 09:36:09 |
8 |
47 |
9208 |
买入 |
| 09:36:12 |
7.98 |
25 |
9233 |
卖出 |
| 09:36:21 |
8 |
4 |
9237 |
买入 |
| 09:36:24 |
8 |
121 |
9358 |
买入 |
| 09:36:27 |
8 |
19 |
9377 |
买入 |
| 09:36:30 |
8 |
3 |
9380 |
卖出 |
| 09:36:33 |
8 |
21 |
9401 |
买入 |
| 09:36:36 |
8 |
9 |
9410 |
买入 |
| 09:36:39 |
8 |
1 |
9411 |
卖出 |
| 09:36:42 |
8 |
102 |
9513 |
卖出 |
| 09:36:48 |
8.01 |
50 |
9563 |
买入 |
| 09:36:51 |
7.99 |
162 |
9725 |
卖出 |
| 09:36:54 |
8 |
60 |
9785 |
买入 |
| 09:36:57 |
7.99 |
8 |
9793 |
卖出 |
| 09:37:00 |
8 |
28 |
9821 |
买入 |
| 09:37:03 |
8 |
2 |
9823 |
买入 |
| 09:37:09 |
8 |
146 |
9969 |
买入 |
| 09:37:12 |
8.01 |
2 |
9971 |
买入 |
| 09:37:15 |
8 |
3 |
9974 |
卖出 |
| 09:37:21 |
8 |
46 |
10020 |
卖出 |
| 09:37:24 |
8 |
594 |
10614 |
卖出 |
| 09:37:27 |
8 |
14 |
10628 |
买入 |
| 09:37:36 |
8 |
5 |
10633 |
买入 |
| 09:37:39 |
8 |
103 |
10736 |
买入 |
| 09:37:42 |
8 |
300 |
11036 |
买入 |
| 09:37:45 |
8 |
29 |
11065 |
买入 |
| 09:37:48 |
8 |
5 |
11070 |
买入 |
| 09:37:51 |
8 |
15 |
11085 |
买入 |
| 09:37:54 |
7.98 |
25 |
11110 |
卖出 |
| 09:38:00 |
7.98 |
57 |
11167 |
卖出 |
| 09:38:12 |
7.98 |
80 |
11247 |
卖出 |
| 09:38:27 |
7.97 |
10 |
11257 |
卖出 |
| 09:38:33 |
7.98 |
1 |
11258 |
买入 |
| 09:38:36 |
7.97 |
16 |
11274 |
卖出 |
| 09:38:39 |
7.97 |
114 |
11388 |
卖出 |
| 09:38:42 |
7.97 |
100 |
11488 |
卖出 |
| 09:38:48 |
7.96 |
12 |
11500 |
卖出 |
| 09:38:51 |
7.95 |
38 |
11538 |
卖出 |
| 09:38:54 |
7.96 |
33 |
11571 |
买入 |
| 09:38:57 |
7.95 |
1 |
11572 |
卖出 |
| 09:39:00 |
7.95 |
3 |
11575 |
卖出 |
| 09:39:03 |
7.95 |
256 |
11831 |
卖出 |
| 09:39:06 |
7.95 |
3 |
11834 |
买入 |
| 09:39:09 |
7.95 |
4 |
11838 |
买入 |
| 09:39:12 |
7.95 |
23 |
11861 |
卖出 |
| 09:39:15 |
7.93 |
48 |
11909 |
卖出 |
| 09:39:18 |
7.95 |
15 |
11924 |
买入 |
| 09:39:21 |
7.95 |
190 |
12114 |
卖出 |
| 09:39:24 |
7.96 |
7 |
12121 |
买入 |
| 09:39:27 |
7.95 |
25 |
12146 |
卖出 |
| 09:39:30 |
7.95 |
12 |
12158 |
买入 |
| 09:39:33 |
7.95 |
5 |
12163 |
买入 |
| 09:39:36 |
7.94 |
2 |
12165 |
卖出 |
| 09:39:39 |
7.94 |
4 |
12169 |
卖出 |
| 09:39:42 |
7.95 |
69 |
12238 |
买入 |
| 09:39:45 |
7.94 |
367 |
12605 |
卖出 |
| 09:39:48 |
7.94 |
107 |
12712 |
买入 |
| 09:39:51 |
7.93 |
10 |
12722 |
卖出 |
| 09:39:54 |
7.94 |
53 |
12775 |
买入 |
| 09:39:57 |
7.94 |
154 |
12929 |
买入 |
| 09:40:00 |
7.94 |
360 |
13289 |
买入 |
| 09:40:03 |
7.94 |
20 |
13309 |
买入 |
| 09:40:06 |
7.93 |
26 |
13335 |
买入 |
| 09:40:09 |
7.94 |
62 |
13397 |
买入 |
| 09:40:12 |
7.94 |
36 |
13433 |
买入 |
| 09:40:15 |
7.93 |
3 |
13436 |
卖出 |
| 09:40:18 |
7.93 |
49 |
13485 |
卖出 |
| 09:40:21 |
7.93 |
7 |
13492 |
买入 |
| 09:40:24 |
7.92 |
11 |
13503 |
卖出 |
| 09:40:27 |
7.93 |
15 |
13518 |
买入 |
| 09:40:30 |
7.92 |
151 |
13669 |
卖出 |
| 09:40:33 |
7.93 |
16 |
13685 |
买入 |
| 09:40:39 |
7.93 |
20 |
13705 |
买入 |
| 09:40:42 |
7.93 |
1 |
13706 |
买入 |
| 09:40:48 |
7.93 |
103 |
13809 |
买入 |
| 09:40:51 |
7.93 |
35 |
13844 |
卖出 |
| 09:40:54 |
7.93 |
38 |
13882 |
卖出 |
| 09:40:57 |
7.94 |
2 |
13884 |
买入 |
| 09:41:03 |
7.94 |
90 |
13974 |
买入 |
| 09:41:06 |
7.94 |
8 |
13982 |
买入 |
| 09:41:09 |
7.95 |
151 |
14133 |
买入 |
| 09:41:15 |
7.96 |
5 |
14138 |
买入 |
| 09:41:18 |
7.96 |
5 |
14143 |
买入 |
| 09:41:21 |
7.96 |
5 |
14148 |
买入 |
| 09:41:24 |
7.96 |
16 |
14164 |
买入 |
| 09:41:27 |
7.96 |
40 |
14204 |
买入 |
| 09:41:30 |
7.96 |
13 |
14217 |
买入 |
| 09:41:33 |
7.96 |
21 |
14238 |
买入 |
| 09:41:36 |
7.96 |
13 |
14251 |
买入 |
| 09:41:39 |
7.96 |
44 |
14295 |
买入 |
| 09:41:42 |
7.95 |
138 |
14433 |
卖出 |
| 09:41:45 |
7.95 |
75 |
14508 |
卖出 |
| 09:41:48 |
7.95 |
10 |
14518 |
买入 |
| 09:41:51 |
7.95 |
49 |
14567 |
买入 |
| 09:41:54 |
7.95 |
10 |
14577 |
买入 |
| 09:41:57 |
7.94 |
8 |
14585 |
卖出 |
| 09:42:00 |
7.94 |
11 |
14596 |
买入 |
| 09:42:09 |
7.94 |
31 |
14627 |
卖出 |
| 09:42:12 |
7.94 |
10 |
14637 |
卖出 |
| 09:42:15 |
7.94 |
3 |
14640 |
买入 |
| 09:42:21 |
7.94 |
20 |
14660 |
买入 |
| 09:42:24 |
7.94 |
21 |
14681 |
买入 |
| 09:42:30 |
7.94 |
106 |
14787 |
买入 |
| 09:42:39 |
7.94 |
77 |
14864 |
买入 |
| 09:42:42 |
7.93 |
88 |
14952 |
卖出 |
| 09:42:45 |
7.93 |
101 |
15053 |
卖出 |
| 09:42:48 |
7.93 |
33 |
15086 |
卖出 |
| 09:42:51 |
7.92 |
64 |
15150 |
卖出 |
| 09:42:57 |
7.95 |
358 |
15508 |
买入 |
| 09:43:00 |
7.92 |
20 |
15528 |
卖出 |
| 09:43:09 |
7.93 |
10 |
15538 |
卖出 |
| 09:43:15 |
7.93 |
17 |
15555 |
买入 |
| 09:43:18 |
7.92 |
10 |
15565 |
卖出 |
| 09:43:21 |
7.92 |
25 |
15590 |
卖出 |
| 09:43:24 |
7.94 |
25 |
15615 |
买入 |
| 09:43:27 |
7.94 |
30 |
15645 |
买入 |
| 09:43:30 |
7.93 |
3 |
15648 |
卖出 |
| 09:43:36 |
7.93 |
90 |
15738 |
买入 |
| 09:43:39 |
7.93 |
48 |
15786 |
买入 |
| 09:43:45 |
7.93 |
9 |
15795 |
买入 |
| 09:43:51 |
7.93 |
3 |
15798 |
卖出 |
| 09:43:57 |
7.94 |
37 |
15835 |
买入 |
| 09:44:00 |
7.93 |
15 |
15850 |
卖出 |
| 09:44:09 |
7.93 |
5 |
15855 |
买入 |
| 09:44:12 |
7.93 |
15 |
15870 |
买入 |
| 09:44:15 |
7.92 |
67 |
15937 |
卖出 |
| 09:44:18 |
7.93 |
30 |
15967 |
买入 |
| 09:44:21 |
7.93 |
20 |
15987 |
买入 |
| 09:44:30 |
7.92 |
20 |
16007 |
卖出 |
| 09:44:33 |
7.93 |
50 |
16057 |
买入 |
| 09:44:36 |
7.93 |
6 |
16063 |
买入 |
| 09:44:39 |
7.92 |
147 |
16210 |
卖出 |
| 09:44:42 |
7.92 |
60 |
16270 |
卖出 |
| 09:44:45 |
7.92 |
5 |
16275 |
卖出 |
| 09:44:48 |
7.93 |
14 |
16289 |
买入 |
| 09:44:51 |
7.92 |
37 |
16326 |
卖出 |
| 09:44:57 |
7.92 |
106 |
16432 |
买入 |
| 09:45:03 |
7.91 |
21 |
16453 |
卖出 |
| 09:45:06 |
7.91 |
33 |
16486 |
卖出 |
| 09:45:09 |
7.91 |
35 |
16521 |
卖出 |
| 09:45:12 |
7.92 |
4 |
16525 |
买入 |
| 09:45:15 |
7.92 |
5 |
16530 |
买入 |
| 09:45:18 |
7.91 |
3 |
16533 |
卖出 |
| 09:45:21 |
7.91 |
1 |
16534 |
卖出 |
| 09:45:24 |
7.92 |
21 |
16555 |
买入 |
| 09:45:30 |
7.91 |
9 |
16564 |
卖出 |
| 09:45:33 |
7.91 |
75 |
16639 |
卖出 |
| 09:45:36 |
7.92 |
222 |
16861 |
买入 |
| 09:45:39 |
7.92 |
2 |
16863 |
买入 |
| 09:45:42 |
7.92 |
382 |
17245 |
买入 |
| 09:45:45 |
7.92 |
469 |
17714 |
买入 |
| 09:45:51 |
7.93 |
10 |
17724 |
买入 |
| 09:45:54 |
7.93 |
58 |
17782 |
买入 |
| 09:45:57 |
7.93 |
4 |
17786 |
买入 |
| 09:46:00 |
7.93 |
4 |
17790 |
买入 |
| 09:46:06 |
7.94 |
7 |
17797 |
买入 |
| 09:46:12 |
7.93 |
72 |
17869 |
卖出 |
| 09:46:18 |
7.94 |
4 |
17873 |
买入 |
| 09:46:21 |
7.94 |
4 |
17877 |
买入 |
| 09:46:30 |
7.94 |
2 |
17879 |
买入 |
| 09:46:42 |
7.93 |
144 |
18023 |
卖出 |
| 09:46:45 |
7.94 |
12 |
18035 |
买入 |
| 09:46:48 |
7.93 |
2 |
18037 |
卖出 |
| 09:46:51 |
7.92 |
268 |
18305 |
卖出 |