常铝股份[002160]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
3.81 |
24 |
24 |
集合竞价 |
| 09:19:12 |
3.81 |
25 |
25 |
集合竞价 |
| 09:20:09 |
3.81 |
25 |
25 |
集合竞价 |
| 09:23:09 |
3.81 |
29 |
29 |
集合竞价 |
| 09:24:03 |
3.81 |
29 |
29 |
集合竞价 |
| 09:24:57 |
3.81 |
35 |
35 |
集合竞价 |
| 09:25:00 |
3.8 |
62 |
97 |
卖出 |
| 09:30:00 |
3.8 |
51 |
148 |
卖出 |
| 09:30:03 |
3.8 |
476 |
624 |
卖出 |
| 09:30:06 |
3.79 |
115 |
739 |
卖出 |
| 09:30:09 |
3.8 |
68 |
807 |
买入 |
| 09:30:12 |
3.8 |
64 |
871 |
买入 |
| 09:30:15 |
3.8 |
390 |
1261 |
买入 |
| 09:30:18 |
3.8 |
93 |
1354 |
买入 |
| 09:30:21 |
3.8 |
4 |
1358 |
买入 |
| 09:30:24 |
3.79 |
9 |
1367 |
卖出 |
| 09:30:27 |
3.8 |
35 |
1402 |
买入 |
| 09:30:30 |
3.8 |
35 |
1437 |
买入 |
| 09:30:33 |
3.8 |
18 |
1455 |
买入 |
| 09:30:36 |
3.8 |
19 |
1474 |
买入 |
| 09:30:39 |
3.8 |
331 |
1805 |
买入 |
| 09:30:42 |
3.79 |
249 |
2054 |
卖出 |
| 09:30:48 |
3.79 |
1 |
2055 |
卖出 |
| 09:30:51 |
3.8 |
48 |
2103 |
买入 |
| 09:30:54 |
3.8 |
20 |
2123 |
卖出 |
| 09:30:57 |
3.8 |
607 |
2730 |
卖出 |
| 09:31:03 |
3.8 |
17 |
2747 |
卖出 |
| 09:31:06 |
3.79 |
2 |
2749 |
卖出 |
| 09:31:09 |
3.8 |
4 |
2753 |
买入 |
| 09:31:15 |
3.8 |
24 |
2777 |
买入 |
| 09:31:18 |
3.8 |
132 |
2909 |
卖出 |
| 09:31:21 |
3.79 |
2 |
2911 |
卖出 |
| 09:31:27 |
3.8 |
105 |
3016 |
买入 |
| 09:31:36 |
3.8 |
11 |
3027 |
买入 |
| 09:31:39 |
3.79 |
12 |
3039 |
卖出 |
| 09:31:42 |
3.8 |
27 |
3066 |
买入 |
| 09:31:45 |
3.8 |
33 |
3099 |
买入 |
| 09:31:48 |
3.79 |
9 |
3108 |
卖出 |
| 09:31:51 |
3.8 |
4 |
3112 |
买入 |
| 09:31:54 |
3.8 |
39 |
3151 |
买入 |
| 09:31:57 |
3.8 |
6 |
3157 |
卖出 |
| 09:32:06 |
3.81 |
5 |
3162 |
买入 |
| 09:32:12 |
3.8 |
4 |
3166 |
卖出 |
| 09:32:33 |
3.8 |
79 |
3245 |
卖出 |
| 09:32:39 |
3.8 |
2 |
3247 |
卖出 |
| 09:32:42 |
3.81 |
1 |
3248 |
买入 |
| 09:32:48 |
3.8 |
4 |
3252 |
卖出 |
| 09:32:54 |
3.81 |
3 |
3255 |
买入 |
| 09:32:57 |
3.8 |
3 |
3258 |
卖出 |
| 09:33:00 |
3.8 |
1 |
3259 |
卖出 |
| 09:33:03 |
3.81 |
9 |
3268 |
买入 |
| 09:33:09 |
3.81 |
2 |
3270 |
买入 |
| 09:33:18 |
3.8 |
1 |
3271 |
卖出 |
| 09:33:21 |
3.8 |
1 |
3272 |
卖出 |
| 09:33:27 |
3.8 |
3 |
3275 |
卖出 |
| 09:33:33 |
3.8 |
3 |
3278 |
卖出 |
| 09:33:36 |
3.8 |
2 |
3280 |
卖出 |
| 09:33:39 |
3.8 |
22 |
3302 |
卖出 |
| 09:33:42 |
3.8 |
29 |
3331 |
卖出 |
| 09:33:45 |
3.8 |
3 |
3334 |
卖出 |
| 09:33:48 |
3.8 |
20 |
3354 |
卖出 |
| 09:33:51 |
3.8 |
25 |
3379 |
卖出 |
| 09:33:54 |
3.81 |
8 |
3387 |
买入 |
| 09:33:57 |
3.8 |
65 |
3452 |
卖出 |
| 09:34:03 |
3.81 |
1 |
3453 |
买入 |
| 09:34:06 |
3.8 |
1 |
3454 |
卖出 |
| 09:34:18 |
3.81 |
22 |
3476 |
买入 |
| 09:34:21 |
3.8 |
122 |
3598 |
卖出 |
| 09:34:24 |
3.81 |
8 |
3606 |
买入 |
| 09:34:27 |
3.81 |
73 |
3679 |
买入 |
| 09:34:30 |
3.81 |
17 |
3696 |
买入 |
| 09:34:33 |
3.8 |
18 |
3714 |
卖出 |
| 09:34:36 |
3.8 |
62 |
3776 |
卖出 |
| 09:34:39 |
3.81 |
30 |
3806 |
买入 |
| 09:34:42 |
3.81 |
200 |
4006 |
买入 |
| 09:34:45 |
3.8 |
115 |
4121 |
卖出 |
| 09:34:48 |
3.8 |
374 |
4495 |
卖出 |
| 09:34:51 |
3.81 |
22 |
4517 |
买入 |
| 09:34:54 |
3.81 |
195 |
4712 |
买入 |
| 09:34:57 |
3.81 |
152 |
4864 |
买入 |
| 09:35:00 |
3.81 |
21 |
4885 |
买入 |
| 09:35:03 |
3.81 |
1279 |
6164 |
买入 |
| 09:35:06 |
3.82 |
166 |
6330 |
买入 |
| 09:35:09 |
3.82 |
14 |
6344 |
买入 |
| 09:35:12 |
3.82 |
105 |
6449 |
买入 |
| 09:35:15 |
3.82 |
40 |
6489 |
买入 |
| 09:35:18 |
3.83 |
132 |
6621 |
买入 |
| 09:35:21 |
3.82 |
3 |
6624 |
卖出 |
| 09:35:27 |
3.81 |
425 |
7049 |
卖出 |
| 09:35:30 |
3.82 |
24 |
7073 |
买入 |
| 09:35:33 |
3.82 |
165 |
7238 |
买入 |
| 09:35:36 |
3.82 |
8 |
7246 |
买入 |
| 09:35:39 |
3.81 |
30 |
7276 |
卖出 |
| 09:35:42 |
3.82 |
79 |
7355 |
买入 |
| 09:35:45 |
3.82 |
260 |
7615 |
买入 |
| 09:35:48 |
3.82 |
14 |
7629 |
买入 |
| 09:35:51 |
3.82 |
9 |
7638 |
买入 |
| 09:35:54 |
3.82 |
6 |
7644 |
买入 |
| 09:35:57 |
3.82 |
104 |
7748 |
买入 |
| 09:36:00 |
3.82 |
9 |
7757 |
买入 |
| 09:36:03 |
3.82 |
20 |
7777 |
买入 |
| 09:36:06 |
3.82 |
150 |
7927 |
买入 |
| 09:36:09 |
3.82 |
155 |
8082 |
买入 |
| 09:36:12 |
3.82 |
98 |
8180 |
买入 |
| 09:36:15 |
3.82 |
3 |
8183 |
买入 |
| 09:36:18 |
3.82 |
63 |
8246 |
买入 |
| 09:36:21 |
3.83 |
34 |
8280 |
买入 |
| 09:36:24 |
3.82 |
1 |
8281 |
卖出 |
| 09:36:27 |
3.83 |
1 |
8282 |
买入 |
| 09:36:33 |
3.83 |
1 |
8283 |
买入 |
| 09:36:39 |
3.82 |
1 |
8284 |
卖出 |
| 09:36:42 |
3.82 |
3 |
8287 |
卖出 |
| 09:36:45 |
3.82 |
11 |
8298 |
卖出 |
| 09:36:48 |
3.83 |
62 |
8360 |
买入 |
| 09:36:51 |
3.83 |
2 |
8362 |
买入 |
| 09:36:57 |
3.84 |
1956 |
10318 |
买入 |
| 09:37:00 |
3.84 |
10 |
10328 |
买入 |
| 09:37:06 |
3.84 |
1 |
10329 |
买入 |
| 09:37:09 |
3.84 |
1 |
10330 |
买入 |
| 09:37:15 |
3.84 |
5 |
10335 |
买入 |
| 09:37:18 |
3.84 |
1 |
10336 |
买入 |
| 09:37:21 |
3.83 |
2 |
10338 |
卖出 |
| 09:37:24 |
3.84 |
86 |
10424 |
买入 |
| 09:37:27 |
3.84 |
2 |
10426 |
买入 |
| 09:37:30 |
3.84 |
1003 |
11429 |
买入 |
| 09:37:33 |
3.84 |
207 |
11636 |
买入 |
| 09:37:45 |
3.84 |
20 |
11656 |
买入 |
| 09:37:51 |
3.84 |
48 |
11704 |
买入 |
| 09:37:54 |
3.84 |
16 |
11720 |
买入 |
| 09:38:03 |
3.83 |
1 |
11721 |
卖出 |
| 09:38:06 |
3.83 |
11 |
11732 |
卖出 |
| 09:38:09 |
3.84 |
126 |
11858 |
买入 |
| 09:38:12 |
3.84 |
50 |
11908 |
买入 |
| 09:38:18 |
3.84 |
2 |
11910 |
买入 |
| 09:38:21 |
3.84 |
2 |
11912 |
买入 |
| 09:38:24 |
3.84 |
3 |
11915 |
买入 |
| 09:38:36 |
3.84 |
1530 |
13445 |
买入 |
| 09:38:39 |
3.84 |
36 |
13481 |
买入 |
| 09:38:42 |
3.84 |
6 |
13487 |
买入 |
| 09:38:45 |
3.84 |
30 |
13517 |
卖出 |
| 09:38:48 |
3.84 |
50 |
13567 |
卖出 |
| 09:38:51 |
3.84 |
6 |
13573 |
卖出 |
| 09:38:54 |
3.84 |
4 |
13577 |
卖出 |
| 09:38:57 |
3.84 |
147 |
13724 |
卖出 |
| 09:39:15 |
3.85 |
378 |
14102 |
买入 |
| 09:39:18 |
3.85 |
88 |
14190 |
卖出 |
| 09:39:21 |
3.85 |
8 |
14198 |
卖出 |
| 09:39:24 |
3.85 |
23 |
14221 |
买入 |
| 09:39:27 |
3.85 |
208 |
14429 |
买入 |
| 09:39:33 |
3.86 |
10 |
14439 |
买入 |
| 09:39:36 |
3.85 |
5 |
14444 |
卖出 |
| 09:39:39 |
3.86 |
8 |
14452 |
买入 |
| 09:39:42 |
3.85 |
3 |
14455 |
卖出 |
| 09:39:45 |
3.85 |
13 |
14468 |
卖出 |
| 09:39:48 |
3.85 |
37 |
14505 |
卖出 |
| 09:39:51 |
3.85 |
85 |
14590 |
卖出 |
| 09:39:54 |
3.85 |
70 |
14660 |
买入 |
| 09:39:57 |
3.85 |
7 |
14667 |
卖出 |
| 09:40:03 |
3.85 |
9 |
14676 |
卖出 |
| 09:40:06 |
3.85 |
3 |
14679 |
卖出 |
| 09:40:09 |
3.85 |
20 |
14699 |
卖出 |
| 09:40:12 |
3.85 |
3 |
14702 |
买入 |
| 09:40:15 |
3.85 |
46 |
14748 |
买入 |
| 09:40:18 |
3.85 |
31 |
14779 |
买入 |
| 09:40:21 |
3.84 |
1 |
14780 |
卖出 |
| 09:40:24 |
3.84 |
1 |
14781 |
卖出 |
| 09:40:27 |
3.85 |
2 |
14783 |
买入 |
| 09:40:33 |
3.85 |
214 |
14997 |
买入 |
| 09:40:36 |
3.86 |
32 |
15029 |
买入 |
| 09:40:39 |
3.86 |
5 |
15034 |
买入 |
| 09:40:48 |
3.86 |
47 |
15081 |
买入 |
| 09:40:51 |
3.86 |
15 |
15096 |
买入 |
| 09:40:54 |
3.86 |
4 |
15100 |
买入 |
| 09:40:57 |
3.86 |
11 |
15111 |
买入 |
| 09:41:06 |
3.85 |
527 |
15638 |
卖出 |
| 09:41:09 |
3.85 |
8 |
15646 |
买入 |
| 09:41:18 |
3.85 |
9 |
15655 |
买入 |
| 09:41:27 |
3.84 |
2 |
15657 |
卖出 |
| 09:41:30 |
3.84 |
139 |
15796 |
卖出 |
| 09:41:33 |
3.84 |
53 |
15849 |
卖出 |
| 09:41:36 |
3.84 |
6 |
15855 |
卖出 |
| 09:41:39 |
3.84 |
1 |
15856 |
卖出 |
| 09:41:42 |
3.84 |
63 |
15919 |
卖出 |
| 09:41:45 |
3.84 |
57 |
15976 |
卖出 |
| 09:41:48 |
3.84 |
3 |
15979 |
卖出 |
| 09:41:51 |
3.84 |
17 |
15996 |
卖出 |
| 09:41:54 |
3.84 |
112 |
16108 |
卖出 |
| 09:41:57 |
3.84 |
14 |
16122 |
卖出 |
| 09:42:03 |
3.84 |
72 |
16194 |
卖出 |
| 09:42:06 |
3.84 |
8 |
16202 |
卖出 |
| 09:42:09 |
3.84 |
13 |
16215 |
卖出 |
| 09:42:18 |
3.84 |
137 |
16352 |
卖出 |
| 09:42:21 |
3.84 |
186 |
16538 |
卖出 |
| 09:42:24 |
3.84 |
42 |
16580 |
买入 |
| 09:42:30 |
3.84 |
19 |
16599 |
卖出 |
| 09:42:33 |
3.84 |
59 |
16658 |
买入 |
| 09:42:36 |
3.84 |
12 |
16670 |
买入 |
| 09:42:39 |
3.84 |
37 |
16707 |
买入 |
| 09:42:48 |
3.84 |
1 |
16708 |
买入 |
| 09:42:51 |
3.84 |
50 |
16758 |
买入 |
| 09:42:54 |
3.84 |
3 |
16761 |
买入 |
| 09:42:57 |
3.84 |
12 |
16773 |
买入 |
| 09:43:06 |
3.84 |
1 |
16774 |
买入 |
| 09:43:12 |
3.84 |
30 |
16804 |
买入 |
| 09:43:57 |
3.84 |
8 |
16812 |
卖出 |
| 09:44:09 |
3.85 |
8 |
16820 |
买入 |
| 09:44:12 |
3.84 |
9 |
16829 |
卖出 |
| 09:44:27 |
3.85 |
272 |
17101 |
买入 |
| 09:44:30 |
3.85 |
8 |
17109 |
买入 |
| 09:44:33 |
3.85 |
2 |
17111 |
买入 |
| 09:44:36 |
3.85 |
2 |
17113 |
买入 |
| 09:44:42 |
3.85 |
1 |
17114 |
买入 |
| 09:44:45 |
3.84 |
1 |
17115 |
卖出 |
| 09:44:48 |
3.84 |
8 |
17123 |
卖出 |
| 09:44:51 |
3.85 |
50 |
17173 |
买入 |
| 09:44:54 |
3.84 |
8 |
17181 |
卖出 |
| 09:45:03 |
3.84 |
1 |
17182 |
卖出 |
| 09:45:06 |
3.84 |
1 |
17183 |
卖出 |
| 09:45:12 |
3.85 |
14 |
17197 |
买入 |
| 09:45:18 |
3.84 |
19 |
17216 |
卖出 |
| 09:45:21 |
3.84 |
1 |
17217 |
卖出 |
| 09:45:24 |
3.84 |
2 |
17219 |
卖出 |
| 09:45:27 |
3.84 |
20 |
17239 |
卖出 |
| 09:45:36 |
3.84 |
1 |
17240 |
卖出 |
| 09:45:39 |
3.84 |
100 |
17340 |
卖出 |
| 09:45:42 |
3.85 |
11 |
17351 |
买入 |
| 09:46:00 |
3.85 |
50 |
17401 |
买入 |
| 09:46:09 |
3.84 |
6 |
17407 |
卖出 |
| 09:46:21 |
3.85 |
6 |
17413 |
买入 |
| 09:46:24 |
3.84 |
6 |
17419 |
卖出 |
| 09:46:27 |
3.84 |
1 |
17420 |
卖出 |
| 09:46:42 |
3.85 |
23 |
17443 |
买入 |
| 09:46:51 |
3.85 |
50 |
17493 |
买入 |
| 09:46:57 |
3.85 |
1392 |
18885 |
买入 |
| 09:47:00 |
3.85 |
50 |
18935 |
买入 |
| 09:47:03 |
3.85 |
10 |
18945 |
买入 |
| 09:47:06 |
3.85 |
2 |
18947 |
买入 |
| 09:47:12 |
3.85 |
56 |
19003 |
买入 |
| 09:47:15 |
3.85 |
160 |
19163 |
买入 |
| 09:47:18 |
3.85 |
21 |
19184 |
卖出 |
| 09:47:21 |
3.85 |
44 |
19228 |
卖出 |
| 09:47:24 |
3.85 |
14 |
19242 |
买入 |
| 09:47:27 |
3.86 |
7 |
19249 |
买入 |
| 09:47:39 |
3.84 |
1 |
19250 |
卖出 |
| 09:47:45 |
3.85 |
199 |
19449 |
买入 |
| 09:48:09 |
3.85 |
24 |
19473 |
买入 |
| 09:48:12 |
3.84 |
73 |
19546 |
卖出 |
| 09:48:21 |
3.85 |
170 |
19716 |
买入 |
| 09:48:24 |
3.85 |
244 |
19960 |
卖出 |
| 09:48:27 |
3.85 |
25 |
19985 |
卖出 |
| 09:48:30 |
3.85 |
5 |
19990 |
卖出 |
| 09:48:33 |
3.85 |
1 |
19991 |
卖出 |
| 09:48:36 |
3.85 |
1 |
19992 |
卖出 |
| 09:48:42 |
3.85 |
2 |
19994 |
卖出 |
| 09:48:48 |
3.86 |
7 |
20001 |
买入 |
| 09:48:54 |
3.85 |
120 |
20121 |
卖出 |
| 09:49:00 |
3.86 |
1 |
20122 |
买入 |
| 09:49:03 |
3.85 |
55 |
20177 |
卖出 |
| 09:49:06 |
3.86 |
1 |
20178 |
买入 |
| 09:49:09 |
3.85 |
2 |
20180 |
卖出 |
| 09:49:12 |
3.85 |
150 |
20330 |
卖出 |
| 09:49:15 |
3.85 |
68 |
20398 |
买入 |
| 09:49:27 |
3.85 |
3 |
20401 |
卖出 |
| 09:49:33 |
3.86 |
6 |
20407 |
买入 |
| 09:49:42 |
3.86 |
3 |
20410 |
买入 |
| 09:49:45 |
3.85 |
1 |
20411 |
卖出 |
| 09:49:48 |
3.85 |
88 |
20499 |
卖出 |
| 09:49:51 |
3.85 |
6 |
20505 |
买入 |
| 09:49:57 |
3.85 |
5 |
20510 |
买入 |
| 09:50:06 |
3.85 |
46 |
20556 |
买入 |
| 09:50:09 |
3.84 |
1 |
20557 |
卖出 |
| 09:50:15 |
3.84 |
1 |
20558 |
卖出 |
| 09:50:21 |
3.84 |
1 |
20559 |
卖出 |
| 09:50:24 |
3.84 |
1 |
20560 |
卖出 |
| 09:50:51 |
3.85 |
2 |
20562 |
买入 |
| 09:50:54 |
3.85 |
3 |
20565 |
买入 |
| 09:51:06 |
3.84 |
1 |
20566 |
卖出 |
| 09:51:21 |
3.84 |
1 |
20567 |
卖出 |
| 09:51:24 |
3.85 |
1 |
20568 |
买入 |
| 09:51:27 |
3.85 |
6 |
20574 |
买入 |
| 09:51:30 |
3.84 |
1 |
20575 |
卖出 |
| 09:51:36 |
3.85 |
7 |
20582 |
买入 |
| 09:51:42 |
3.85 |
6 |
20588 |
买入 |
| 09:51:45 |
3.84 |
3 |
20591 |
卖出 |
| 09:51:51 |
3.85 |
6 |
20597 |
买入 |
| 09:51:54 |
3.84 |
1 |
20598 |
卖出 |
| 09:51:57 |
3.85 |
6 |
20604 |
买入 |
| 09:52:00 |
3.84 |
307 |
20911 |
卖出 |
| 09:52:21 |
3.84 |
1 |
20912 |
卖出 |
| 09:52:27 |
3.85 |
7 |
20919 |
买入 |
| 09:52:30 |
3.85 |
26 |
20945 |
买入 |
| 09:52:33 |
3.84 |
2 |
20947 |
卖出 |
| 09:52:48 |
3.84 |
1 |
20948 |
卖出 |
| 09:52:57 |
3.84 |
4 |
20952 |
卖出 |
| 09:53:15 |
3.85 |
2 |
20954 |
买入 |
| 09:53:18 |
3.85 |
2 |
20956 |
买入 |
| 09:53:21 |
3.84 |
1 |
20957 |
卖出 |
| 09:53:24 |
3.85 |
2 |
20959 |
买入 |
| 09:53:33 |
3.84 |
9 |
20968 |
卖出 |
| 09:53:36 |
3.84 |
7 |
20975 |
卖出 |