外高桥[600648]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.01 |
84 |
84 |
集合竞价 |
| 09:15:07 |
12.01 |
125 |
125 |
集合竞价 |
| 09:15:10 |
12.95 |
876 |
876 |
集合竞价 |
| 09:15:13 |
12.16 |
876 |
876 |
集合竞价 |
| 09:15:31 |
12.16 |
876 |
876 |
集合竞价 |
| 09:17:19 |
12.1 |
519 |
519 |
集合竞价 |
| 09:17:31 |
11.99 |
100 |
100 |
集合竞价 |
| 09:18:40 |
11.99 |
115 |
115 |
集合竞价 |
| 09:18:52 |
11.99 |
157 |
157 |
集合竞价 |
| 09:19:58 |
11.99 |
116 |
116 |
集合竞价 |
| 09:20:01 |
11.99 |
116 |
116 |
集合竞价 |
| 09:20:10 |
11.95 |
160 |
160 |
集合竞价 |
| 09:20:40 |
11.95 |
160 |
160 |
集合竞价 |
| 09:21:04 |
11.95 |
160 |
160 |
集合竞价 |
| 09:21:10 |
11.95 |
160 |
160 |
集合竞价 |
| 09:21:37 |
11.95 |
165 |
165 |
集合竞价 |
| 09:21:46 |
11.95 |
165 |
165 |
集合竞价 |
| 09:22:07 |
11.95 |
165 |
165 |
集合竞价 |
| 09:22:28 |
11.94 |
168 |
168 |
集合竞价 |
| 09:22:49 |
11.94 |
168 |
168 |
集合竞价 |
| 09:22:52 |
11.94 |
168 |
168 |
集合竞价 |
| 09:22:58 |
11.92 |
168 |
168 |
集合竞价 |
| 09:23:07 |
11.86 |
205 |
205 |
集合竞价 |
| 09:23:22 |
11.86 |
205 |
205 |
集合竞价 |
| 09:23:28 |
11.86 |
255 |
255 |
集合竞价 |
| 09:23:31 |
11.81 |
386 |
386 |
集合竞价 |
| 09:23:40 |
11.81 |
389 |
389 |
集合竞价 |
| 09:23:43 |
11.81 |
405 |
405 |
集合竞价 |
| 09:23:46 |
11.81 |
405 |
405 |
集合竞价 |
| 09:23:55 |
11.82 |
405 |
405 |
集合竞价 |
| 09:23:58 |
11.82 |
408 |
408 |
集合竞价 |
| 09:24:01 |
11.82 |
408 |
408 |
集合竞价 |
| 09:24:07 |
11.82 |
408 |
408 |
集合竞价 |
| 09:24:10 |
11.81 |
498 |
498 |
集合竞价 |
| 09:24:13 |
11.82 |
598 |
598 |
集合竞价 |
| 09:24:22 |
11.82 |
598 |
598 |
集合竞价 |
| 09:24:25 |
11.82 |
607 |
607 |
集合竞价 |
| 09:24:28 |
11.82 |
637 |
637 |
集合竞价 |
| 09:24:37 |
11.82 |
637 |
637 |
集合竞价 |
| 09:24:40 |
11.82 |
907 |
907 |
集合竞价 |
| 09:24:46 |
11.82 |
907 |
907 |
集合竞价 |
| 09:24:49 |
11.82 |
1119 |
1119 |
集合竞价 |
| 09:24:52 |
11.82 |
1119 |
1119 |
集合竞价 |
| 09:24:55 |
11.82 |
1125 |
1125 |
集合竞价 |
| 09:24:58 |
11.82 |
1212 |
1212 |
集合竞价 |
| 09:25:01 |
11.82 |
1620 |
2832 |
卖出 |
| 09:30:01 |
11.83 |
9 |
2841 |
买入 |
| 09:30:04 |
11.83 |
300 |
3141 |
卖出 |
| 09:30:07 |
11.86 |
118 |
3259 |
买入 |
| 09:30:10 |
11.85 |
348 |
3607 |
买入 |
| 09:30:13 |
11.82 |
488 |
4095 |
卖出 |
| 09:30:16 |
11.82 |
207 |
4302 |
卖出 |
| 09:30:19 |
11.82 |
205 |
4507 |
买入 |
| 09:30:22 |
11.82 |
16 |
4523 |
买入 |
| 09:30:25 |
11.82 |
11 |
4534 |
买入 |
| 09:30:28 |
11.82 |
2 |
4536 |
买入 |
| 09:30:31 |
11.82 |
23 |
4559 |
买入 |
| 09:30:34 |
11.82 |
32 |
4591 |
买入 |
| 09:30:37 |
11.83 |
24 |
4615 |
买入 |
| 09:30:40 |
11.84 |
14 |
4629 |
买入 |
| 09:30:43 |
11.84 |
8 |
4637 |
买入 |
| 09:30:46 |
11.82 |
28 |
4665 |
卖出 |
| 09:30:49 |
11.83 |
34 |
4699 |
买入 |
| 09:30:52 |
11.81 |
10 |
4709 |
卖出 |
| 09:30:55 |
11.83 |
32 |
4741 |
买入 |
| 09:30:58 |
11.8 |
29 |
4770 |
卖出 |
| 09:31:01 |
11.81 |
71 |
4841 |
买入 |
| 09:31:04 |
11.8 |
31 |
4872 |
卖出 |
| 09:31:07 |
11.8 |
5 |
4877 |
买入 |
| 09:31:10 |
11.78 |
5 |
4882 |
卖出 |
| 09:31:13 |
11.79 |
77 |
4959 |
买入 |
| 09:31:16 |
11.79 |
26 |
4985 |
买入 |
| 09:31:19 |
11.79 |
42 |
5027 |
买入 |
| 09:31:22 |
11.79 |
35 |
5062 |
买入 |
| 09:31:25 |
11.79 |
3 |
5065 |
卖出 |
| 09:31:28 |
11.79 |
10 |
5075 |
卖出 |
| 09:31:31 |
11.79 |
24 |
5099 |
卖出 |
| 09:31:34 |
11.79 |
13 |
5112 |
卖出 |
| 09:31:37 |
11.79 |
76 |
5188 |
卖出 |
| 09:31:40 |
11.79 |
19 |
5207 |
卖出 |
| 09:31:43 |
11.78 |
48 |
5255 |
卖出 |
| 09:31:46 |
11.79 |
73 |
5328 |
买入 |
| 09:31:49 |
11.77 |
94 |
5422 |
卖出 |
| 09:31:52 |
11.77 |
158 |
5580 |
买入 |
| 09:31:55 |
11.78 |
10 |
5590 |
买入 |
| 09:31:58 |
11.75 |
243 |
5833 |
卖出 |
| 09:32:01 |
11.75 |
32 |
5865 |
买入 |
| 09:32:04 |
11.76 |
37 |
5902 |
买入 |
| 09:32:07 |
11.74 |
222 |
6124 |
卖出 |
| 09:32:10 |
11.74 |
14 |
6138 |
卖出 |
| 09:32:13 |
11.71 |
241 |
6379 |
卖出 |
| 09:32:16 |
11.68 |
878 |
7257 |
卖出 |
| 09:32:19 |
11.68 |
13 |
7270 |
卖出 |
| 09:32:22 |
11.66 |
18 |
7288 |
卖出 |
| 09:32:25 |
11.66 |
3 |
7291 |
卖出 |
| 09:32:28 |
11.66 |
30 |
7321 |
卖出 |
| 09:32:31 |
11.65 |
25 |
7346 |
卖出 |
| 09:32:34 |
11.64 |
14 |
7360 |
卖出 |
| 09:32:37 |
11.64 |
16 |
7376 |
买入 |
| 09:32:40 |
11.6 |
127 |
7503 |
卖出 |
| 09:32:43 |
11.64 |
63 |
7566 |
买入 |
| 09:32:46 |
11.65 |
360 |
7926 |
买入 |
| 09:32:49 |
11.66 |
66 |
7992 |
买入 |
| 09:32:52 |
11.66 |
118 |
8110 |
买入 |
| 09:32:55 |
11.64 |
2 |
8112 |
卖出 |
| 09:32:58 |
11.64 |
70 |
8182 |
买入 |
| 09:33:01 |
11.64 |
24 |
8206 |
买入 |
| 09:33:04 |
11.63 |
60 |
8266 |
卖出 |
| 09:33:07 |
11.61 |
350 |
8616 |
卖出 |
| 09:33:10 |
11.64 |
48 |
8664 |
买入 |
| 09:33:13 |
11.64 |
38 |
8702 |
买入 |
| 09:33:16 |
11.64 |
16 |
8718 |
买入 |
| 09:33:19 |
11.63 |
79 |
8797 |
卖出 |
| 09:33:22 |
11.63 |
12 |
8809 |
卖出 |
| 09:33:25 |
11.64 |
147 |
8956 |
买入 |
| 09:33:28 |
11.63 |
227 |
9183 |
卖出 |
| 09:33:31 |
11.63 |
9 |
9192 |
买入 |
| 09:33:34 |
11.62 |
8 |
9200 |
卖出 |
| 09:33:37 |
11.62 |
37 |
9237 |
卖出 |
| 09:33:40 |
11.63 |
26 |
9263 |
买入 |
| 09:33:43 |
11.62 |
33 |
9296 |
卖出 |
| 09:33:46 |
11.63 |
86 |
9382 |
买入 |
| 09:33:49 |
11.64 |
46 |
9428 |
买入 |
| 09:33:52 |
11.63 |
30 |
9458 |
卖出 |
| 09:33:55 |
11.65 |
77 |
9535 |
买入 |
| 09:33:58 |
11.64 |
1 |
9536 |
卖出 |
| 09:34:04 |
11.65 |
28 |
9564 |
买入 |
| 09:34:07 |
11.65 |
6 |
9570 |
买入 |
| 09:34:10 |
11.64 |
46 |
9616 |
卖出 |
| 09:34:13 |
11.65 |
55 |
9671 |
买入 |
| 09:34:16 |
11.65 |
195 |
9866 |
卖出 |
| 09:34:19 |
11.65 |
14 |
9880 |
买入 |
| 09:34:22 |
11.65 |
21 |
9901 |
买入 |
| 09:34:25 |
11.65 |
77 |
9978 |
卖出 |
| 09:34:28 |
11.65 |
38 |
10016 |
卖出 |
| 09:34:31 |
11.65 |
11 |
10027 |
买入 |
| 09:34:34 |
11.65 |
11 |
10038 |
卖出 |
| 09:34:37 |
11.64 |
6 |
10044 |
卖出 |
| 09:34:40 |
11.64 |
18 |
10062 |
卖出 |
| 09:34:43 |
11.65 |
38 |
10100 |
买入 |
| 09:34:46 |
11.65 |
3 |
10103 |
买入 |
| 09:34:49 |
11.64 |
29 |
10132 |
卖出 |
| 09:34:52 |
11.65 |
17 |
10149 |
买入 |
| 09:34:55 |
11.65 |
25 |
10174 |
买入 |
| 09:34:58 |
11.65 |
25 |
10199 |
买入 |
| 09:35:01 |
11.65 |
12 |
10211 |
买入 |
| 09:35:04 |
11.64 |
16 |
10227 |
卖出 |
| 09:35:07 |
11.67 |
19 |
10246 |
买入 |
| 09:35:13 |
11.67 |
3 |
10249 |
买入 |
| 09:35:16 |
11.67 |
13 |
10262 |
买入 |
| 09:35:19 |
11.68 |
19 |
10281 |
买入 |
| 09:35:22 |
11.67 |
4 |
10285 |
卖出 |
| 09:35:25 |
11.68 |
42 |
10327 |
买入 |
| 09:35:28 |
11.68 |
12 |
10339 |
买入 |
| 09:35:31 |
11.67 |
4 |
10343 |
卖出 |
| 09:35:34 |
11.7 |
43 |
10386 |
买入 |
| 09:35:37 |
11.7 |
47 |
10433 |
买入 |
| 09:35:43 |
11.7 |
9 |
10442 |
买入 |
| 09:35:46 |
11.68 |
72 |
10514 |
卖出 |
| 09:35:49 |
11.68 |
26 |
10540 |
卖出 |
| 09:35:52 |
11.67 |
27 |
10567 |
卖出 |
| 09:35:55 |
11.68 |
62 |
10629 |
买入 |
| 09:35:58 |
11.67 |
5 |
10634 |
卖出 |
| 09:36:01 |
11.66 |
4 |
10638 |
卖出 |
| 09:36:04 |
11.68 |
50 |
10688 |
买入 |
| 09:36:07 |
11.67 |
3 |
10691 |
卖出 |
| 09:36:13 |
11.66 |
195 |
10886 |
卖出 |
| 09:36:16 |
11.65 |
36 |
10922 |
卖出 |
| 09:36:19 |
11.66 |
126 |
11048 |
买入 |
| 09:36:22 |
11.64 |
365 |
11413 |
卖出 |
| 09:36:25 |
11.67 |
41 |
11454 |
买入 |
| 09:36:28 |
11.64 |
8 |
11462 |
卖出 |
| 09:36:31 |
11.63 |
266 |
11728 |
卖出 |
| 09:36:37 |
11.63 |
5 |
11733 |
卖出 |
| 09:36:40 |
11.66 |
6 |
11739 |
买入 |
| 09:36:46 |
11.66 |
1 |
11740 |
买入 |
| 09:36:49 |
11.65 |
203 |
11943 |
卖出 |
| 09:36:52 |
11.65 |
18 |
11961 |
买入 |
| 09:36:55 |
11.63 |
623 |
12584 |
卖出 |
| 09:36:58 |
11.63 |
53 |
12637 |
卖出 |
| 09:37:01 |
11.64 |
8 |
12645 |
买入 |
| 09:37:04 |
11.64 |
75 |
12720 |
买入 |
| 09:37:07 |
11.64 |
10 |
12730 |
卖出 |
| 09:37:10 |
11.65 |
6 |
12736 |
买入 |
| 09:37:13 |
11.63 |
20 |
12756 |
卖出 |
| 09:37:16 |
11.64 |
7 |
12763 |
买入 |
| 09:37:19 |
11.63 |
72 |
12835 |
卖出 |
| 09:37:22 |
11.65 |
87 |
12922 |
买入 |
| 09:37:25 |
11.64 |
1 |
12923 |
卖出 |
| 09:37:28 |
11.63 |
1 |
12924 |
卖出 |
| 09:37:31 |
11.64 |
16 |
12940 |
买入 |
| 09:37:34 |
11.63 |
6 |
12946 |
卖出 |
| 09:37:37 |
11.64 |
8 |
12954 |
买入 |
| 09:37:40 |
11.64 |
46 |
13000 |
买入 |
| 09:37:43 |
11.64 |
41 |
13041 |
买入 |
| 09:37:46 |
11.65 |
17 |
13058 |
买入 |
| 09:37:49 |
11.64 |
36 |
13094 |
卖出 |
| 09:37:52 |
11.64 |
12 |
13106 |
买入 |
| 09:37:55 |
11.63 |
2 |
13108 |
卖出 |
| 09:37:58 |
11.64 |
90 |
13198 |
买入 |
| 09:38:01 |
11.64 |
10 |
13208 |
买入 |
| 09:38:04 |
11.65 |
8 |
13216 |
买入 |
| 09:38:07 |
11.64 |
43 |
13259 |
卖出 |
| 09:38:10 |
11.64 |
61 |
13320 |
卖出 |
| 09:38:13 |
11.63 |
4 |
13324 |
卖出 |
| 09:38:16 |
11.64 |
60 |
13384 |
买入 |
| 09:38:19 |
11.64 |
1 |
13385 |
买入 |
| 09:38:22 |
11.64 |
15 |
13400 |
买入 |
| 09:38:25 |
11.64 |
4 |
13404 |
买入 |
| 09:38:28 |
11.63 |
4 |
13408 |
卖出 |
| 09:38:31 |
11.63 |
1 |
13409 |
卖出 |
| 09:38:34 |
11.64 |
2 |
13411 |
买入 |
| 09:38:37 |
11.64 |
30 |
13441 |
买入 |
| 09:38:40 |
11.63 |
404 |
13845 |
卖出 |
| 09:38:43 |
11.62 |
202 |
14047 |
卖出 |
| 09:38:46 |
11.61 |
337 |
14384 |
卖出 |
| 09:38:49 |
11.62 |
374 |
14758 |
买入 |
| 09:38:52 |
11.61 |
9 |
14767 |
卖出 |
| 09:38:55 |
11.59 |
2 |
14769 |
卖出 |
| 09:38:58 |
11.61 |
19 |
14788 |
买入 |
| 09:39:01 |
11.59 |
11 |
14799 |
卖出 |
| 09:39:04 |
11.61 |
3 |
14802 |
买入 |
| 09:39:07 |
11.6 |
18 |
14820 |
卖出 |
| 09:39:10 |
11.61 |
77 |
14897 |
买入 |
| 09:39:13 |
11.62 |
88 |
14985 |
买入 |
| 09:39:16 |
11.61 |
39 |
15024 |
卖出 |
| 09:39:19 |
11.61 |
11 |
15035 |
买入 |
| 09:39:22 |
11.61 |
251 |
15286 |
买入 |
| 09:39:25 |
11.63 |
51 |
15337 |
买入 |
| 09:39:28 |
11.62 |
5 |
15342 |
买入 |
| 09:39:31 |
11.62 |
56 |
15398 |
买入 |
| 09:39:37 |
11.62 |
9 |
15407 |
卖出 |
| 09:39:40 |
11.62 |
76 |
15483 |
卖出 |
| 09:39:43 |
11.62 |
17 |
15500 |
卖出 |
| 09:39:46 |
11.63 |
1 |
15501 |
买入 |
| 09:39:49 |
11.63 |
1 |
15502 |
买入 |
| 09:39:55 |
11.62 |
15 |
15517 |
卖出 |
| 09:39:58 |
11.62 |
50 |
15567 |
卖出 |
| 09:40:01 |
11.62 |
6 |
15573 |
买入 |
| 09:40:04 |
11.62 |
16 |
15589 |
买入 |
| 09:40:07 |
11.62 |
11 |
15600 |
买入 |
| 09:40:10 |
11.63 |
11 |
15611 |
买入 |
| 09:40:16 |
11.63 |
26 |
15637 |
买入 |
| 09:40:19 |
11.62 |
98 |
15735 |
卖出 |
| 09:40:22 |
11.63 |
9 |
15744 |
买入 |
| 09:40:28 |
11.63 |
15 |
15759 |
买入 |
| 09:40:34 |
11.63 |
9 |
15768 |
买入 |
| 09:40:37 |
11.62 |
108 |
15876 |
卖出 |
| 09:40:40 |
11.62 |
47 |
15923 |
卖出 |
| 09:40:43 |
11.62 |
26 |
15949 |
卖出 |
| 09:40:46 |
11.62 |
109 |
16058 |
卖出 |
| 09:40:49 |
11.63 |
80 |
16138 |
买入 |
| 09:40:52 |
11.62 |
38 |
16176 |
卖出 |
| 09:40:55 |
11.62 |
116 |
16292 |
卖出 |
| 09:40:58 |
11.63 |
43 |
16335 |
买入 |
| 09:41:01 |
11.62 |
8 |
16343 |
卖出 |
| 09:41:04 |
11.62 |
2 |
16345 |
卖出 |
| 09:41:07 |
11.62 |
11 |
16356 |
卖出 |
| 09:41:10 |
11.62 |
59 |
16415 |
卖出 |
| 09:41:13 |
11.63 |
70 |
16485 |
买入 |
| 09:41:16 |
11.62 |
1 |
16486 |
卖出 |
| 09:41:19 |
11.62 |
5 |
16491 |
卖出 |
| 09:41:22 |
11.62 |
44 |
16535 |
卖出 |
| 09:41:25 |
11.62 |
68 |
16603 |
卖出 |
| 09:41:28 |
11.61 |
8 |
16611 |
卖出 |
| 09:41:31 |
11.61 |
203 |
16814 |
卖出 |
| 09:41:34 |
11.6 |
244 |
17058 |
卖出 |
| 09:41:37 |
11.6 |
46 |
17104 |
卖出 |
| 09:41:40 |
11.62 |
8 |
17112 |
买入 |
| 09:41:43 |
11.61 |
2 |
17114 |
卖出 |
| 09:41:46 |
11.61 |
3 |
17117 |
卖出 |
| 09:41:52 |
11.62 |
17 |
17134 |
买入 |
| 09:41:58 |
11.62 |
7 |
17141 |
买入 |
| 09:42:01 |
11.62 |
11 |
17152 |
买入 |
| 09:42:04 |
11.61 |
34 |
17186 |
卖出 |
| 09:42:07 |
11.62 |
1 |
17187 |
买入 |
| 09:42:10 |
11.61 |
13 |
17200 |
卖出 |
| 09:42:13 |
11.62 |
32 |
17232 |
买入 |
| 09:42:16 |
11.61 |
4 |
17236 |
卖出 |
| 09:42:19 |
11.61 |
1 |
17237 |
卖出 |
| 09:42:22 |
11.62 |
86 |
17323 |
买入 |
| 09:42:25 |
11.62 |
2 |
17325 |
买入 |
| 09:42:31 |
11.62 |
13 |
17338 |
买入 |
| 09:42:34 |
11.62 |
5 |
17343 |
买入 |
| 09:42:37 |
11.61 |
248 |
17591 |
卖出 |
| 09:42:43 |
11.62 |
150 |
17741 |
买入 |
| 09:42:52 |
11.61 |
29 |
17770 |
卖出 |
| 09:42:55 |
11.6 |
12 |
17782 |
卖出 |
| 09:43:01 |
11.6 |
2 |
17784 |
卖出 |
| 09:43:04 |
11.61 |
25 |
17809 |
买入 |
| 09:43:07 |
11.61 |
8 |
17817 |
卖出 |
| 09:43:10 |
11.61 |
27 |
17844 |
卖出 |
| 09:43:13 |
11.61 |
1 |
17845 |
买入 |
| 09:43:16 |
11.6 |
18 |
17863 |
卖出 |
| 09:43:19 |
11.6 |
12 |
17875 |
卖出 |
| 09:43:22 |
11.61 |
3 |
17878 |
买入 |
| 09:43:25 |
11.6 |
31 |
17909 |
卖出 |
| 09:43:28 |
11.6 |
5 |
17914 |
卖出 |
| 09:43:31 |
11.6 |
251 |
18165 |
卖出 |
| 09:43:37 |
11.6 |
6 |
18171 |
卖出 |