红墙股份[002809]2023-05-01交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:00 |
9.8 |
12 |
12 |
集合竞价 |
09:15:09 |
9.63 |
14 |
14 |
集合竞价 |
09:16:03 |
9.63 |
14 |
14 |
集合竞价 |
09:20:09 |
9.63 |
14 |
14 |
集合竞价 |
09:23:00 |
9.6 |
14 |
14 |
集合竞价 |
09:24:39 |
9.59 |
14 |
14 |
集合竞价 |
09:24:57 |
9.59 |
16 |
16 |
集合竞价 |
09:25:00 |
9.59 |
16 |
32 |
买入 |
09:30:00 |
9.58 |
8 |
40 |
卖出 |
09:30:03 |
9.5 |
30 |
70 |
卖出 |
09:30:06 |
9.51 |
26 |
96 |
买入 |
09:30:09 |
9.51 |
8 |
104 |
卖出 |
09:30:12 |
9.53 |
6 |
110 |
买入 |
09:30:15 |
9.53 |
1 |
111 |
卖出 |
09:30:18 |
9.54 |
8 |
119 |
买入 |
09:30:21 |
9.53 |
7 |
126 |
卖出 |
09:30:24 |
9.55 |
12 |
138 |
买入 |
09:30:27 |
9.54 |
2 |
140 |
卖出 |
09:30:33 |
9.54 |
13 |
153 |
买入 |
09:30:36 |
9.54 |
3 |
156 |
卖出 |
09:30:39 |
9.54 |
11 |
167 |
卖出 |
09:30:42 |
9.54 |
3 |
170 |
买入 |
09:30:45 |
9.54 |
3 |
173 |
买入 |
09:30:48 |
9.54 |
29 |
202 |
买入 |
09:30:51 |
9.54 |
4 |
206 |
卖出 |
09:31:00 |
9.54 |
60 |
266 |
卖出 |
09:31:03 |
9.54 |
25 |
291 |
买入 |
09:31:06 |
9.53 |
49 |
340 |
卖出 |
09:31:09 |
9.53 |
5 |
345 |
卖出 |
09:31:15 |
9.54 |
4 |
349 |
卖出 |
09:31:18 |
9.53 |
15 |
364 |
卖出 |
09:31:24 |
9.54 |
1 |
365 |
买入 |
09:31:30 |
9.54 |
1 |
366 |
买入 |
09:31:36 |
9.54 |
3 |
369 |
买入 |
09:31:42 |
9.54 |
3 |
372 |
卖出 |
09:31:45 |
9.54 |
8 |
380 |
卖出 |
09:31:48 |
9.54 |
7 |
387 |
买入 |
09:31:51 |
9.55 |
16 |
403 |
买入 |
09:31:54 |
9.55 |
3 |
406 |
卖出 |
09:32:03 |
9.56 |
69 |
475 |
买入 |
09:32:06 |
9.55 |
1 |
476 |
卖出 |
09:32:18 |
9.54 |
2 |
478 |
买入 |
09:32:21 |
9.54 |
4 |
482 |
买入 |
09:32:30 |
9.54 |
4 |
486 |
卖出 |
09:32:33 |
9.53 |
1 |
487 |
卖出 |
09:32:36 |
9.55 |
2 |
489 |
买入 |
09:32:39 |
9.55 |
2 |
491 |
买入 |
09:32:48 |
9.54 |
2 |
493 |
买入 |
09:32:57 |
9.56 |
20 |
513 |
买入 |
09:33:00 |
9.53 |
129 |
642 |
卖出 |
09:33:03 |
9.54 |
4 |
646 |
买入 |
09:33:06 |
9.54 |
6 |
652 |
买入 |
09:33:09 |
9.54 |
2 |
654 |
买入 |
09:33:21 |
9.57 |
13 |
667 |
买入 |
09:34:03 |
9.54 |
34 |
701 |
卖出 |
09:34:06 |
9.54 |
4 |
705 |
买入 |
09:34:09 |
9.54 |
8 |
713 |
卖出 |
09:34:12 |
9.54 |
9 |
722 |
卖出 |
09:34:15 |
9.54 |
1 |
723 |
卖出 |
09:34:45 |
9.54 |
2 |
725 |
卖出 |
09:35:00 |
9.55 |
9 |
734 |
卖出 |
09:35:03 |
9.55 |
82 |
816 |
买入 |
09:35:06 |
9.55 |
123 |
939 |
买入 |
09:35:15 |
9.57 |
19 |
958 |
买入 |
09:35:21 |
9.58 |
39 |
997 |
买入 |
09:35:42 |
9.56 |
4 |
1001 |
卖出 |
09:35:45 |
9.58 |
28 |
1029 |
买入 |
09:35:54 |
9.58 |
12 |
1041 |
买入 |
09:35:57 |
9.58 |
1 |
1042 |
买入 |
09:36:09 |
9.59 |
30 |
1072 |
买入 |
09:36:15 |
9.59 |
2 |
1074 |
买入 |
09:36:24 |
9.57 |
1 |
1075 |
卖出 |
09:36:30 |
9.58 |
1 |
1076 |
买入 |
09:36:33 |
9.56 |
9 |
1085 |
卖出 |
09:36:39 |
9.57 |
10 |
1095 |
买入 |
09:36:51 |
9.57 |
7 |
1102 |
买入 |
09:36:54 |
9.57 |
1 |
1103 |
买入 |
09:37:00 |
9.57 |
1 |
1104 |
买入 |
09:37:03 |
9.57 |
20 |
1124 |
买入 |
09:37:12 |
9.57 |
12 |
1136 |
买入 |
09:37:24 |
9.57 |
4 |
1140 |
买入 |
09:37:27 |
9.57 |
4 |
1144 |
买入 |
09:37:39 |
9.57 |
2 |
1146 |
买入 |
09:37:42 |
9.57 |
1 |
1147 |
买入 |
09:37:48 |
9.57 |
6 |
1153 |
买入 |
09:37:51 |
9.57 |
2 |
1155 |
买入 |
09:37:54 |
9.57 |
10 |
1165 |
买入 |
09:37:57 |
9.57 |
2 |
1167 |
买入 |
09:38:00 |
9.57 |
4 |
1171 |
买入 |
09:38:03 |
9.57 |
10 |
1181 |
买入 |
09:38:06 |
9.58 |
8 |
1189 |
买入 |
09:38:09 |
9.58 |
2 |
1191 |
买入 |
09:38:18 |
9.59 |
63 |
1254 |
买入 |
09:38:27 |
9.59 |
29 |
1283 |
买入 |
09:38:36 |
9.6 |
5 |
1288 |
买入 |
09:38:45 |
9.6 |
2 |
1290 |
买入 |
09:38:48 |
9.59 |
55 |
1345 |
卖出 |
09:38:51 |
9.59 |
10 |
1355 |
卖出 |
09:39:00 |
9.6 |
25 |
1380 |
买入 |
09:39:03 |
9.6 |
12 |
1392 |
卖出 |
09:39:06 |
9.59 |
289 |
1681 |
卖出 |
09:39:09 |
9.6 |
19 |
1700 |
买入 |
09:39:21 |
9.6 |
2 |
1702 |
买入 |
09:39:24 |
9.6 |
2 |
1704 |
卖出 |
09:39:27 |
9.6 |
4 |
1708 |
卖出 |
09:39:42 |
9.6 |
2 |
1710 |
卖出 |
09:40:03 |
9.61 |
1 |
1711 |
买入 |
09:40:06 |
9.61 |
22 |
1733 |
买入 |
09:40:21 |
9.61 |
1 |
1734 |
卖出 |
09:40:24 |
9.61 |
2 |
1736 |
卖出 |
09:40:36 |
9.6 |
1 |
1737 |
卖出 |
09:40:48 |
9.59 |
1 |
1738 |
卖出 |
09:41:12 |
9.61 |
5 |
1743 |
买入 |
09:41:18 |
9.61 |
2 |
1745 |
买入 |
09:41:30 |
9.58 |
4 |
1749 |
卖出 |
09:41:42 |
9.6 |
1 |
1750 |
买入 |
09:42:09 |
9.58 |
3 |
1753 |
卖出 |
09:42:18 |
9.58 |
3 |
1756 |
卖出 |
09:42:39 |
9.59 |
6 |
1762 |
卖出 |
09:42:42 |
9.58 |
23 |
1785 |
卖出 |
09:42:48 |
9.58 |
56 |
1841 |
卖出 |
09:43:00 |
9.57 |
20 |
1861 |
卖出 |
09:43:36 |
9.58 |
104 |
1965 |
买入 |
09:44:00 |
9.58 |
14 |
1979 |
卖出 |
09:44:03 |
9.58 |
11 |
1990 |
卖出 |
09:44:06 |
9.58 |
10 |
2000 |
卖出 |
09:44:09 |
9.58 |
2 |
2002 |
卖出 |
09:44:12 |
9.58 |
2 |
2004 |
卖出 |
09:44:15 |
9.58 |
2 |
2006 |
卖出 |
09:44:18 |
9.57 |
23 |
2029 |
卖出 |
09:44:24 |
9.57 |
1 |
2030 |
卖出 |
09:44:27 |
9.57 |
6 |
2036 |
卖出 |
09:44:30 |
9.57 |
5 |
2041 |
卖出 |
09:44:33 |
9.57 |
2 |
2043 |
卖出 |
09:44:36 |
9.57 |
1 |
2044 |
卖出 |
09:44:39 |
9.57 |
1 |
2045 |
卖出 |
09:44:42 |
9.57 |
1 |
2046 |
卖出 |
09:44:45 |
9.57 |
3 |
2049 |
卖出 |
09:44:51 |
9.57 |
10 |
2059 |
买入 |
09:45:18 |
9.58 |
5 |
2064 |
买入 |
09:45:33 |
9.58 |
23 |
2087 |
买入 |
09:45:45 |
9.58 |
2 |
2089 |
买入 |
09:45:54 |
9.58 |
16 |
2105 |
买入 |
09:45:57 |
9.58 |
9 |
2114 |
卖出 |
09:46:18 |
9.59 |
3 |
2117 |
买入 |
09:46:33 |
9.59 |
2 |
2119 |
买入 |
09:46:48 |
9.59 |
10 |
2129 |
买入 |
09:46:51 |
9.58 |
2 |
2131 |
卖出 |
09:47:00 |
9.58 |
1 |
2132 |
卖出 |
09:47:06 |
9.59 |
8 |
2140 |
买入 |
09:47:15 |
9.59 |
2 |
2142 |
卖出 |
09:47:30 |
9.59 |
5 |
2147 |
买入 |
09:47:45 |
9.59 |
3 |
2150 |
买入 |
09:47:51 |
9.58 |
3 |
2153 |
卖出 |
09:47:54 |
9.58 |
10 |
2163 |
卖出 |
09:47:57 |
9.58 |
6 |
2169 |
卖出 |
09:48:00 |
9.58 |
4 |
2173 |
卖出 |
09:48:03 |
9.58 |
7 |
2180 |
卖出 |
09:48:06 |
9.59 |
22 |
2202 |
买入 |
09:48:09 |
9.58 |
14 |
2216 |
卖出 |
09:48:21 |
9.59 |
5 |
2221 |
买入 |
09:48:24 |
9.58 |
1 |
2222 |
卖出 |
09:48:27 |
9.58 |
2 |
2224 |
卖出 |
09:48:36 |
9.58 |
2 |
2226 |
卖出 |
09:48:42 |
9.58 |
7 |
2233 |
卖出 |
09:48:48 |
9.59 |
3 |
2236 |
买入 |
09:48:51 |
9.58 |
6 |
2242 |
卖出 |
09:49:03 |
9.58 |
112 |
2354 |
卖出 |
09:49:06 |
9.58 |
32 |
2386 |
卖出 |
09:49:09 |
9.59 |
3 |
2389 |
买入 |
09:49:21 |
9.6 |
16 |
2405 |
买入 |
09:49:24 |
9.6 |
1 |
2406 |
买入 |
09:49:30 |
9.61 |
139 |
2545 |
买入 |
09:49:54 |
9.61 |
2 |
2547 |
买入 |
09:50:42 |
9.61 |
5 |
2552 |
买入 |
09:51:06 |
9.61 |
10 |
2562 |
买入 |
09:51:18 |
9.61 |
5 |
2567 |
买入 |
09:53:15 |
9.59 |
28 |
2595 |
买入 |
09:53:18 |
9.58 |
23 |
2618 |
卖出 |
09:53:21 |
9.59 |
1 |
2619 |
买入 |
09:53:24 |
9.58 |
54 |
2673 |
卖出 |
09:53:51 |
9.58 |
4 |
2677 |
卖出 |
09:54:09 |
9.59 |
5 |
2682 |
卖出 |
09:54:27 |
9.59 |
52 |
2734 |
卖出 |
09:54:45 |
9.61 |
31 |
2765 |
买入 |
09:54:48 |
9.59 |
3 |
2768 |
卖出 |
09:54:51 |
9.58 |
100 |
2868 |
卖出 |
09:55:00 |
9.58 |
1 |
2869 |
卖出 |
09:55:18 |
9.58 |
1 |
2870 |
卖出 |
09:55:54 |
9.6 |
31 |
2901 |
买入 |
09:56:06 |
9.6 |
15 |
2916 |
买入 |
09:56:12 |
9.6 |
15 |
2931 |
买入 |
09:56:21 |
9.59 |
44 |
2975 |
卖出 |
09:56:57 |
9.58 |
4 |
2979 |
卖出 |
09:57:06 |
9.59 |
31 |
3010 |
买入 |
09:57:51 |
9.58 |
1 |
3011 |
卖出 |
09:57:54 |
9.59 |
19 |
3030 |
买入 |
09:57:57 |
9.58 |
6 |
3036 |
卖出 |
09:58:00 |
9.59 |
58 |
3094 |
买入 |
09:58:15 |
9.6 |
50 |
3144 |
买入 |
09:58:36 |
9.59 |
5 |
3149 |
卖出 |
09:58:51 |
9.59 |
14 |
3163 |
卖出 |
09:59:00 |
9.59 |
5 |
3168 |
买入 |
09:59:03 |
9.59 |
19 |
3187 |
买入 |
09:59:06 |
9.59 |
3 |
3190 |
买入 |
09:59:09 |
9.59 |
4 |
3194 |
买入 |
09:59:12 |
9.59 |
11 |
3205 |
买入 |
09:59:15 |
9.59 |
1 |
3206 |
买入 |
09:59:30 |
9.59 |
35 |
3241 |
买入 |
09:59:33 |
9.59 |
13 |
3254 |
买入 |
09:59:36 |
9.58 |
25 |
3279 |
卖出 |
09:59:48 |
9.58 |
6 |
3285 |
卖出 |
09:59:51 |
9.58 |
1 |
3286 |
卖出 |
10:00:00 |
9.58 |
3 |
3289 |
卖出 |
10:00:03 |
9.57 |
39 |
3328 |
卖出 |
10:00:27 |
9.59 |
27 |
3355 |
买入 |
10:00:36 |
9.59 |
118 |
3473 |
买入 |
10:00:48 |
9.6 |
430 |
3903 |
买入 |
10:00:51 |
9.6 |
86 |
3989 |
买入 |
10:00:54 |
9.6 |
6 |
3995 |
买入 |
10:01:09 |
9.61 |
37 |
4032 |
买入 |
10:01:18 |
9.61 |
21 |
4053 |
买入 |
10:01:54 |
9.61 |
31 |
4084 |
买入 |
10:02:18 |
9.6 |
3 |
4087 |
卖出 |
10:02:30 |
9.61 |
17 |
4104 |
买入 |
10:02:33 |
9.61 |
19 |
4123 |
买入 |
10:02:51 |
9.6 |
35 |
4158 |
卖出 |
10:02:54 |
9.61 |
39 |
4197 |
买入 |
10:03:03 |
9.59 |
3 |
4200 |
卖出 |
10:03:06 |
9.59 |
31 |
4231 |
卖出 |
10:03:09 |
9.6 |
1 |
4232 |
买入 |
10:03:21 |
9.6 |
3 |
4235 |
买入 |
10:03:36 |
9.6 |
3 |
4238 |
卖出 |
10:03:48 |
9.6 |
3 |
4241 |
卖出 |
10:03:54 |
9.6 |
3 |
4244 |
卖出 |
10:04:09 |
9.61 |
22 |
4266 |
买入 |
10:04:12 |
9.61 |
1 |
4267 |
买入 |
10:04:18 |
9.6 |
3 |
4270 |
卖出 |
10:04:21 |
9.58 |
100 |
4370 |
卖出 |
10:04:51 |
9.58 |
3 |
4373 |
卖出 |
10:05:06 |
9.59 |
6 |
4379 |
卖出 |
10:05:09 |
9.59 |
5 |
4384 |
卖出 |
10:05:15 |
9.6 |
19 |
4403 |
卖出 |
10:05:18 |
9.59 |
2 |
4405 |
卖出 |
10:06:03 |
9.61 |
48 |
4453 |
买入 |
10:06:24 |
9.6 |
3 |
4456 |
卖出 |
10:06:33 |
9.6 |
4 |
4460 |
卖出 |
10:06:36 |
9.6 |
10 |
4470 |
卖出 |
10:06:42 |
9.6 |
100 |
4570 |
卖出 |
10:06:45 |
9.6 |
40 |
4610 |
卖出 |
10:07:12 |
9.6 |
8 |
4618 |
买入 |
10:07:51 |
9.6 |
4 |
4622 |
卖出 |
10:07:54 |
9.6 |
24 |
4646 |
卖出 |
10:08:06 |
9.6 |
12 |
4658 |
卖出 |
10:08:09 |
9.6 |
3 |
4661 |
买入 |
10:08:21 |
9.6 |
1 |
4662 |
买入 |
10:08:24 |
9.6 |
1 |
4663 |
买入 |
10:08:45 |
9.59 |
43 |
4706 |
卖出 |
10:08:48 |
9.59 |
5 |
4711 |
买入 |
10:08:51 |
9.59 |
2 |
4713 |
买入 |
10:09:21 |
9.59 |
20 |
4733 |
卖出 |
10:09:27 |
9.59 |
1 |
4734 |
卖出 |
10:09:33 |
9.59 |
27 |
4761 |
卖出 |
10:09:36 |
9.59 |
5 |
4766 |
买入 |
10:09:39 |
9.6 |
2 |
4768 |
买入 |
10:09:48 |
9.58 |
5 |
4773 |
卖出 |
10:10:00 |
9.58 |
46 |
4819 |
卖出 |
10:10:03 |
9.58 |
4 |
4823 |
买入 |
10:10:09 |
9.59 |
1 |
4824 |
卖出 |
10:10:18 |
9.59 |
3 |
4827 |
卖出 |
10:10:21 |
9.59 |
3 |
4830 |
卖出 |
10:10:48 |
9.59 |
3 |
4833 |
卖出 |
10:11:00 |
9.59 |
1 |
4834 |
卖出 |
10:11:03 |
9.6 |
13 |
4847 |
买入 |
10:11:24 |
9.6 |
19 |
4866 |
买入 |
10:11:45 |
9.6 |
10 |
4876 |
买入 |
10:11:57 |
9.6 |
17 |
4893 |
卖出 |
10:12:06 |
9.56 |
200 |
5093 |
卖出 |
10:12:09 |
9.59 |
7 |
5100 |
买入 |
10:13:21 |
9.59 |
1 |
5101 |
卖出 |
10:13:36 |
9.59 |
34 |
5135 |
卖出 |
10:13:42 |
9.6 |
19 |
5154 |
买入 |
10:14:09 |
9.59 |
10 |
5164 |
卖出 |
10:15:00 |
9.55 |
400 |
5564 |
卖出 |
10:15:03 |
9.59 |
12 |
5576 |
买入 |
10:15:06 |
9.59 |
1 |
5577 |
买入 |
10:15:09 |
9.59 |
3 |
5580 |
买入 |
10:15:36 |
9.58 |
30 |
5610 |
卖出 |
10:15:39 |
9.59 |
2 |
5612 |
买入 |
10:16:06 |
9.58 |
3 |
5615 |
卖出 |
10:16:39 |
9.58 |
5 |
5620 |
卖出 |
10:16:54 |
9.58 |
3 |
5623 |
卖出 |
10:17:06 |
9.59 |
4 |
5627 |
买入 |
10:17:30 |
9.58 |
80 |
5707 |
卖出 |
10:17:36 |
9.58 |
5 |
5712 |
买入 |
10:17:39 |
9.57 |
9 |
5721 |
卖出 |
10:17:57 |
9.58 |
1 |
5722 |
买入 |
10:18:00 |
9.57 |
6 |
5728 |
卖出 |
10:18:30 |
9.56 |
10 |
5738 |
卖出 |
10:18:45 |
9.56 |
3 |
5741 |
卖出 |