全柴动力[600218]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:23 |
8.46 |
192 |
192 |
集合竞价 |
| 09:17:47 |
8.46 |
192 |
192 |
集合竞价 |
| 09:18:14 |
8.46 |
192 |
192 |
集合竞价 |
| 09:18:35 |
8.3 |
0 |
0 |
集合竞价 |
| 09:24:53 |
8.35 |
42 |
42 |
集合竞价 |
| 09:24:56 |
8.35 |
42 |
42 |
集合竞价 |
| 09:24:59 |
8.35 |
45 |
45 |
集合竞价 |
| 09:25:02 |
8.35 |
45 |
90 |
买入 |
| 09:30:05 |
8.33 |
4 |
94 |
卖出 |
| 09:30:11 |
8.32 |
6 |
100 |
卖出 |
| 09:30:14 |
8.33 |
46 |
146 |
买入 |
| 09:30:17 |
8.34 |
31 |
177 |
买入 |
| 09:30:20 |
8.33 |
1 |
178 |
卖出 |
| 09:30:26 |
8.34 |
3 |
181 |
买入 |
| 09:30:32 |
8.34 |
5 |
186 |
买入 |
| 09:30:44 |
8.34 |
11 |
197 |
买入 |
| 09:30:50 |
8.33 |
1 |
198 |
卖出 |
| 09:30:53 |
8.33 |
4 |
202 |
卖出 |
| 09:30:56 |
8.33 |
63 |
265 |
卖出 |
| 09:30:59 |
8.33 |
5 |
270 |
卖出 |
| 09:31:05 |
8.33 |
18 |
288 |
卖出 |
| 09:31:08 |
8.31 |
1 |
289 |
卖出 |
| 09:31:14 |
8.33 |
7 |
296 |
买入 |
| 09:31:26 |
8.33 |
3 |
299 |
卖出 |
| 09:31:38 |
8.34 |
12 |
311 |
买入 |
| 09:32:05 |
8.34 |
18 |
329 |
买入 |
| 09:32:32 |
8.34 |
12 |
341 |
买入 |
| 09:32:35 |
8.33 |
4 |
345 |
卖出 |
| 09:32:53 |
8.33 |
10 |
355 |
卖出 |
| 09:32:56 |
8.33 |
1 |
356 |
卖出 |
| 09:32:59 |
8.34 |
12 |
368 |
买入 |
| 09:33:05 |
8.34 |
20 |
388 |
买入 |
| 09:33:14 |
8.33 |
1 |
389 |
卖出 |
| 09:33:23 |
8.34 |
7 |
396 |
买入 |
| 09:33:26 |
8.34 |
12 |
408 |
买入 |
| 09:33:35 |
8.34 |
5 |
413 |
买入 |
| 09:33:41 |
8.34 |
2 |
415 |
买入 |
| 09:33:53 |
8.34 |
12 |
427 |
买入 |
| 09:34:17 |
8.34 |
14 |
441 |
买入 |
| 09:34:20 |
8.34 |
12 |
453 |
买入 |
| 09:34:23 |
8.33 |
51 |
504 |
卖出 |
| 09:34:26 |
8.33 |
3 |
507 |
买入 |
| 09:34:29 |
8.33 |
9 |
516 |
买入 |
| 09:34:35 |
8.33 |
14 |
530 |
买入 |
| 09:34:38 |
8.33 |
2 |
532 |
买入 |
| 09:34:41 |
8.32 |
1 |
533 |
卖出 |
| 09:34:44 |
8.32 |
12 |
545 |
卖出 |
| 09:34:47 |
8.32 |
29 |
574 |
卖出 |
| 09:34:50 |
8.33 |
1 |
575 |
买入 |
| 09:34:53 |
8.33 |
60 |
635 |
买入 |
| 09:34:56 |
8.33 |
32 |
667 |
买入 |
| 09:35:02 |
8.34 |
8 |
675 |
买入 |
| 09:35:05 |
8.33 |
3 |
678 |
卖出 |
| 09:35:08 |
8.34 |
55 |
733 |
买入 |
| 09:35:11 |
8.34 |
23 |
756 |
买入 |
| 09:35:14 |
8.33 |
1 |
757 |
卖出 |
| 09:35:17 |
8.35 |
61 |
818 |
买入 |
| 09:35:29 |
8.35 |
1 |
819 |
买入 |
| 09:35:41 |
8.35 |
3 |
822 |
买入 |
| 09:35:44 |
8.35 |
52 |
874 |
买入 |
| 09:35:53 |
8.35 |
13 |
887 |
买入 |
| 09:36:02 |
8.35 |
1 |
888 |
买入 |
| 09:36:05 |
8.34 |
10 |
898 |
卖出 |
| 09:36:08 |
8.35 |
78 |
976 |
买入 |
| 09:36:11 |
8.35 |
199 |
1175 |
买入 |
| 09:36:26 |
8.35 |
20 |
1195 |
卖出 |
| 09:36:29 |
8.36 |
11 |
1206 |
买入 |
| 09:36:32 |
8.35 |
3 |
1209 |
卖出 |
| 09:36:35 |
8.35 |
1 |
1210 |
卖出 |
| 09:36:38 |
8.35 |
1 |
1211 |
卖出 |
| 09:36:41 |
8.35 |
2 |
1213 |
卖出 |
| 09:36:50 |
8.36 |
2 |
1215 |
买入 |
| 09:37:02 |
8.36 |
96 |
1311 |
买入 |
| 09:37:08 |
8.36 |
10 |
1321 |
卖出 |
| 09:37:11 |
8.37 |
8 |
1329 |
买入 |
| 09:37:32 |
8.37 |
4 |
1333 |
买入 |
| 09:37:44 |
8.37 |
10 |
1343 |
买入 |
| 09:37:47 |
8.37 |
54 |
1397 |
买入 |
| 09:38:08 |
8.37 |
1 |
1398 |
买入 |
| 09:38:14 |
8.37 |
3 |
1401 |
买入 |
| 09:38:20 |
8.36 |
1 |
1402 |
卖出 |
| 09:38:26 |
8.36 |
1 |
1403 |
卖出 |
| 09:38:29 |
8.36 |
3 |
1406 |
卖出 |
| 09:38:32 |
8.36 |
34 |
1440 |
卖出 |
| 09:38:38 |
8.36 |
1 |
1441 |
卖出 |
| 09:38:41 |
8.36 |
1 |
1442 |
卖出 |
| 09:38:47 |
8.36 |
1 |
1443 |
卖出 |
| 09:39:05 |
8.36 |
5 |
1448 |
卖出 |
| 09:39:11 |
8.36 |
2 |
1450 |
卖出 |
| 09:39:14 |
8.37 |
23 |
1473 |
买入 |
| 09:39:17 |
8.37 |
34 |
1507 |
买入 |
| 09:39:38 |
8.37 |
3 |
1510 |
卖出 |
| 09:39:47 |
8.38 |
100 |
1610 |
买入 |
| 09:39:53 |
8.38 |
1 |
1611 |
买入 |
| 09:39:56 |
8.38 |
10 |
1621 |
买入 |
| 09:39:59 |
8.38 |
12 |
1633 |
买入 |
| 09:40:11 |
8.37 |
2 |
1635 |
卖出 |
| 09:40:14 |
8.38 |
21 |
1656 |
买入 |
| 09:40:23 |
8.38 |
19 |
1675 |
买入 |
| 09:40:26 |
8.38 |
21 |
1696 |
卖出 |
| 09:40:32 |
8.38 |
1 |
1697 |
卖出 |
| 09:40:35 |
8.38 |
2 |
1699 |
卖出 |
| 09:40:38 |
8.38 |
13 |
1712 |
卖出 |
| 09:40:41 |
8.38 |
7 |
1719 |
卖出 |
| 09:40:44 |
8.39 |
50 |
1769 |
买入 |
| 09:41:17 |
8.38 |
6 |
1775 |
买入 |
| 09:41:20 |
8.38 |
10 |
1785 |
卖出 |
| 09:41:29 |
8.38 |
2 |
1787 |
买入 |
| 09:41:41 |
8.37 |
1 |
1788 |
卖出 |
| 09:41:56 |
8.37 |
1 |
1789 |
卖出 |
| 09:42:08 |
8.37 |
4 |
1793 |
卖出 |
| 09:42:11 |
8.37 |
2 |
1795 |
卖出 |
| 09:42:20 |
8.38 |
19 |
1814 |
买入 |
| 09:42:44 |
8.37 |
10 |
1824 |
卖出 |
| 09:43:05 |
8.37 |
23 |
1847 |
买入 |
| 09:43:08 |
8.37 |
1 |
1848 |
卖出 |
| 09:43:11 |
8.37 |
1 |
1849 |
卖出 |
| 09:43:14 |
8.37 |
1 |
1850 |
卖出 |
| 09:43:17 |
8.37 |
1 |
1851 |
卖出 |
| 09:43:20 |
8.37 |
1 |
1852 |
卖出 |
| 09:43:23 |
8.36 |
10 |
1862 |
卖出 |
| 09:43:26 |
8.37 |
5 |
1867 |
买入 |
| 09:43:29 |
8.37 |
1 |
1868 |
买入 |
| 09:43:35 |
8.37 |
10 |
1878 |
买入 |
| 09:43:41 |
8.38 |
4 |
1882 |
买入 |
| 09:43:44 |
8.37 |
4 |
1886 |
卖出 |
| 09:43:47 |
8.37 |
2 |
1888 |
买入 |
| 09:43:56 |
8.37 |
3 |
1891 |
买入 |
| 09:43:59 |
8.36 |
19 |
1910 |
卖出 |
| 09:44:02 |
8.36 |
42 |
1952 |
卖出 |
| 09:44:05 |
8.36 |
15 |
1967 |
卖出 |
| 09:44:08 |
8.36 |
4 |
1971 |
卖出 |
| 09:44:11 |
8.36 |
5 |
1976 |
卖出 |
| 09:44:14 |
8.36 |
4 |
1980 |
卖出 |
| 09:44:20 |
8.36 |
1 |
1981 |
卖出 |
| 09:44:26 |
8.37 |
419 |
2400 |
买入 |
| 09:44:44 |
8.37 |
40 |
2440 |
买入 |
| 09:44:53 |
8.37 |
7 |
2447 |
买入 |
| 09:44:56 |
8.36 |
68 |
2515 |
卖出 |
| 09:44:59 |
8.37 |
5 |
2520 |
买入 |
| 09:45:02 |
8.37 |
1 |
2521 |
买入 |
| 09:45:20 |
8.36 |
1 |
2522 |
卖出 |
| 09:45:26 |
8.37 |
5 |
2527 |
买入 |
| 09:45:29 |
8.37 |
13 |
2540 |
卖出 |
| 09:45:32 |
8.37 |
1 |
2541 |
卖出 |
| 09:46:02 |
8.37 |
20 |
2561 |
卖出 |
| 09:46:08 |
8.38 |
10 |
2571 |
买入 |
| 09:46:11 |
8.37 |
29 |
2600 |
卖出 |
| 09:46:26 |
8.37 |
8 |
2608 |
卖出 |
| 09:46:35 |
8.37 |
5 |
2613 |
卖出 |
| 09:47:05 |
8.37 |
109 |
2722 |
卖出 |
| 09:47:08 |
8.36 |
1 |
2723 |
卖出 |
| 09:47:17 |
8.36 |
8 |
2731 |
卖出 |
| 09:47:20 |
8.36 |
1 |
2732 |
卖出 |
| 09:47:32 |
8.36 |
10 |
2742 |
卖出 |
| 09:47:53 |
8.36 |
10 |
2752 |
卖出 |
| 09:48:02 |
8.36 |
61 |
2813 |
卖出 |
| 09:48:05 |
8.36 |
24 |
2837 |
卖出 |
| 09:48:08 |
8.36 |
1 |
2838 |
卖出 |
| 09:48:17 |
8.36 |
10 |
2848 |
卖出 |
| 09:48:29 |
8.37 |
65 |
2913 |
买入 |
| 09:48:47 |
8.37 |
4 |
2917 |
买入 |
| 09:48:56 |
8.37 |
3 |
2920 |
买入 |
| 09:48:59 |
8.37 |
2 |
2922 |
买入 |
| 09:49:02 |
8.37 |
11 |
2933 |
卖出 |
| 09:49:11 |
8.36 |
9 |
2942 |
卖出 |
| 09:49:14 |
8.36 |
1 |
2943 |
卖出 |
| 09:49:17 |
8.37 |
1 |
2944 |
买入 |
| 09:49:20 |
8.36 |
44 |
2988 |
卖出 |
| 09:49:32 |
8.37 |
30 |
3018 |
买入 |
| 09:49:53 |
8.36 |
1 |
3019 |
卖出 |
| 09:50:05 |
8.36 |
142 |
3161 |
卖出 |
| 09:50:26 |
8.35 |
1 |
3162 |
卖出 |
| 09:50:47 |
8.36 |
2 |
3164 |
买入 |
| 09:51:02 |
8.35 |
1 |
3165 |
卖出 |
| 09:51:41 |
8.36 |
2 |
3167 |
买入 |
| 09:52:02 |
8.36 |
20 |
3187 |
买入 |
| 09:52:17 |
8.36 |
24 |
3211 |
买入 |
| 09:52:20 |
8.36 |
5 |
3216 |
买入 |
| 09:52:23 |
8.36 |
40 |
3256 |
买入 |
| 09:52:44 |
8.35 |
105 |
3361 |
卖出 |
| 09:52:47 |
8.35 |
7 |
3368 |
卖出 |
| 09:53:02 |
8.36 |
10 |
3378 |
买入 |
| 09:53:17 |
8.36 |
18 |
3396 |
买入 |
| 09:53:23 |
8.35 |
100 |
3496 |
卖出 |
| 09:53:26 |
8.35 |
2 |
3498 |
买入 |
| 09:53:32 |
8.35 |
10 |
3508 |
买入 |
| 09:53:35 |
8.35 |
9 |
3517 |
买入 |
| 09:54:02 |
8.35 |
30 |
3547 |
买入 |
| 09:54:08 |
8.35 |
129 |
3676 |
买入 |
| 09:54:11 |
8.35 |
20 |
3696 |
买入 |
| 09:54:23 |
8.34 |
7 |
3703 |
卖出 |
| 09:54:35 |
8.34 |
11 |
3714 |
买入 |
| 09:54:38 |
8.33 |
106 |
3820 |
卖出 |
| 09:54:56 |
8.34 |
4 |
3824 |
买入 |
| 09:54:59 |
8.33 |
96 |
3920 |
卖出 |
| 09:55:02 |
8.33 |
9 |
3929 |
买入 |
| 09:55:08 |
8.34 |
35 |
3964 |
买入 |
| 09:55:11 |
8.34 |
25 |
3989 |
买入 |
| 09:55:38 |
8.35 |
21 |
4010 |
买入 |
| 09:56:02 |
8.35 |
3 |
4013 |
买入 |
| 09:56:32 |
8.35 |
2 |
4015 |
买入 |
| 09:56:35 |
8.34 |
1 |
4016 |
卖出 |
| 09:56:38 |
8.35 |
10 |
4026 |
买入 |
| 09:56:47 |
8.35 |
3 |
4029 |
买入 |
| 09:56:50 |
8.35 |
2 |
4031 |
买入 |
| 09:56:53 |
8.35 |
2 |
4033 |
买入 |
| 09:56:56 |
8.35 |
1 |
4034 |
买入 |
| 09:57:05 |
8.35 |
33 |
4067 |
买入 |
| 09:57:08 |
8.35 |
1 |
4068 |
买入 |
| 09:57:11 |
8.35 |
28 |
4096 |
买入 |
| 09:57:23 |
8.35 |
1 |
4097 |
卖出 |
| 09:57:41 |
8.35 |
11 |
4108 |
卖出 |
| 09:57:50 |
8.36 |
29 |
4137 |
买入 |
| 09:58:23 |
8.36 |
37 |
4174 |
买入 |
| 09:58:26 |
8.35 |
7 |
4181 |
卖出 |
| 09:58:38 |
8.35 |
31 |
4212 |
卖出 |
| 09:58:41 |
8.36 |
7 |
4219 |
买入 |
| 09:58:44 |
8.36 |
40 |
4259 |
买入 |
| 09:58:47 |
8.35 |
1 |
4260 |
卖出 |
| 09:58:50 |
8.36 |
29 |
4289 |
买入 |
| 09:58:53 |
8.36 |
13 |
4302 |
买入 |
| 09:59:05 |
8.35 |
1 |
4303 |
卖出 |
| 09:59:08 |
8.36 |
11 |
4314 |
买入 |
| 09:59:17 |
8.36 |
32 |
4346 |
买入 |
| 09:59:20 |
8.36 |
4 |
4350 |
买入 |
| 09:59:26 |
8.35 |
5 |
4355 |
卖出 |
| 09:59:50 |
8.36 |
29 |
4384 |
买入 |
| 09:59:53 |
8.36 |
1 |
4385 |
买入 |
| 10:00:02 |
8.35 |
8 |
4393 |
卖出 |
| 10:00:05 |
8.36 |
40 |
4433 |
买入 |
| 10:00:08 |
8.36 |
38 |
4471 |
买入 |
| 10:00:11 |
8.36 |
2 |
4473 |
买入 |
| 10:00:14 |
8.36 |
1 |
4474 |
买入 |
| 10:00:20 |
8.36 |
3 |
4477 |
买入 |
| 10:00:23 |
8.36 |
1 |
4478 |
买入 |
| 10:00:26 |
8.36 |
2 |
4480 |
买入 |
| 10:00:53 |
8.37 |
29 |
4509 |
买入 |
| 10:00:59 |
8.36 |
13 |
4522 |
卖出 |
| 10:01:11 |
8.37 |
35 |
4557 |
买入 |
| 10:01:17 |
8.36 |
26 |
4583 |
卖出 |
| 10:01:20 |
8.37 |
15 |
4598 |
买入 |
| 10:01:23 |
8.37 |
8 |
4606 |
买入 |
| 10:01:32 |
8.37 |
39 |
4645 |
买入 |
| 10:01:50 |
8.37 |
6 |
4651 |
卖出 |
| 10:02:14 |
8.38 |
29 |
4680 |
买入 |
| 10:02:17 |
8.37 |
47 |
4727 |
卖出 |
| 10:02:20 |
8.37 |
6 |
4733 |
买入 |
| 10:02:35 |
8.37 |
6 |
4739 |
买入 |
| 10:02:41 |
8.37 |
29 |
4768 |
买入 |
| 10:02:47 |
8.37 |
12 |
4780 |
买入 |
| 10:02:56 |
8.37 |
12 |
4792 |
买入 |
| 10:05:32 |
8.37 |
17 |
4809 |
买入 |
| 10:05:50 |
8.37 |
6 |
4815 |
买入 |
| 10:06:14 |
8.36 |
41 |
4856 |
卖出 |
| 10:06:20 |
8.37 |
5 |
4861 |
买入 |
| 10:06:38 |
8.36 |
100 |
4961 |
卖出 |
| 10:07:02 |
8.36 |
7 |
4968 |
卖出 |
| 10:07:08 |
8.37 |
36 |
5004 |
买入 |
| 10:07:23 |
8.36 |
3 |
5007 |
卖出 |
| 10:07:32 |
8.37 |
5 |
5012 |
买入 |
| 10:07:56 |
8.37 |
34 |
5046 |
买入 |
| 10:08:11 |
8.36 |
1 |
5047 |
卖出 |
| 10:08:17 |
8.37 |
15 |
5062 |
买入 |
| 10:08:35 |
8.36 |
152 |
5214 |
卖出 |
| 10:09:02 |
8.36 |
25 |
5239 |
卖出 |
| 10:09:05 |
8.37 |
35 |
5274 |
买入 |
| 10:09:41 |
8.37 |
20 |
5294 |
买入 |
| 10:10:23 |
8.36 |
1 |
5295 |
卖出 |
| 10:10:26 |
8.37 |
1 |
5296 |
买入 |
| 10:10:41 |
8.37 |
30 |
5326 |
买入 |
| 10:10:59 |
8.36 |
50 |
5376 |
卖出 |
| 10:11:14 |
8.37 |
30 |
5406 |
买入 |
| 10:11:23 |
8.36 |
4 |
5410 |
卖出 |
| 10:11:59 |
8.36 |
24 |
5434 |
卖出 |
| 10:12:08 |
8.36 |
7 |
5441 |
卖出 |
| 10:12:11 |
8.37 |
30 |
5471 |
买入 |
| 10:12:26 |
8.37 |
1 |
5472 |
买入 |
| 10:13:11 |
8.37 |
30 |
5502 |
买入 |
| 10:13:29 |
8.37 |
20 |
5522 |
买入 |
| 10:13:32 |
8.37 |
29 |
5551 |
买入 |
| 10:13:35 |
8.37 |
11 |
5562 |
买入 |
| 10:13:50 |
8.37 |
2 |
5564 |
买入 |
| 10:14:23 |
8.37 |
14 |
5578 |
买入 |
| 10:14:38 |
8.37 |
2 |
5580 |
买入 |
| 10:14:44 |
8.36 |
121 |
5701 |
卖出 |
| 10:14:47 |
8.37 |
17 |
5718 |
买入 |
| 10:14:50 |
8.37 |
2 |
5720 |
买入 |
| 10:15:02 |
8.37 |
2 |
5722 |
买入 |
| 10:15:14 |
8.36 |
5 |
5727 |
卖出 |
| 10:15:56 |
8.36 |
85 |
5812 |
卖出 |
| 10:15:59 |
8.36 |
5 |
5817 |
买入 |
| 10:16:02 |
8.36 |
4 |
5821 |
买入 |
| 10:16:05 |
8.36 |
6 |
5827 |
买入 |
| 10:16:11 |
8.36 |
8 |
5835 |
卖出 |
| 10:16:14 |
8.36 |
1 |
5836 |
买入 |
| 10:16:26 |
8.36 |
17 |
5853 |
买入 |
| 10:17:17 |
8.36 |
1 |
5854 |
买入 |
| 10:18:08 |
8.36 |
16 |
5870 |
买入 |
| 10:18:11 |
8.36 |
1 |
5871 |
买入 |