华新水泥[600801]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.75 |
43 |
43 |
集合竞价 |
| 09:15:06 |
14.7 |
43 |
43 |
集合竞价 |
| 09:15:09 |
14.8 |
73 |
73 |
集合竞价 |
| 09:15:12 |
14.8 |
173 |
173 |
集合竞价 |
| 09:16:24 |
14.8 |
173 |
173 |
集合竞价 |
| 09:16:48 |
14.8 |
195 |
195 |
集合竞价 |
| 09:17:33 |
14.8 |
215 |
215 |
集合竞价 |
| 09:17:51 |
14.8 |
215 |
215 |
集合竞价 |
| 09:17:54 |
14.8 |
195 |
195 |
集合竞价 |
| 09:18:51 |
14.8 |
195 |
195 |
集合竞价 |
| 09:19:57 |
14.8 |
201 |
201 |
集合竞价 |
| 09:20:00 |
14.8 |
201 |
201 |
集合竞价 |
| 09:20:33 |
14.8 |
211 |
211 |
集合竞价 |
| 09:22:12 |
14.8 |
211 |
211 |
集合竞价 |
| 09:22:27 |
14.8 |
211 |
211 |
集合竞价 |
| 09:22:36 |
14.8 |
211 |
211 |
集合竞价 |
| 09:23:06 |
14.8 |
266 |
266 |
集合竞价 |
| 09:23:09 |
14.8 |
316 |
316 |
集合竞价 |
| 09:24:00 |
14.8 |
330 |
330 |
集合竞价 |
| 09:24:06 |
14.8 |
333 |
333 |
集合竞价 |
| 09:24:09 |
14.8 |
337 |
337 |
集合竞价 |
| 09:24:12 |
14.8 |
364 |
364 |
集合竞价 |
| 09:24:18 |
14.8 |
370 |
370 |
集合竞价 |
| 09:24:24 |
14.8 |
387 |
387 |
集合竞价 |
| 09:24:30 |
14.8 |
387 |
387 |
集合竞价 |
| 09:24:36 |
14.8 |
390 |
390 |
集合竞价 |
| 09:24:42 |
14.8 |
390 |
390 |
集合竞价 |
| 09:24:51 |
14.8 |
390 |
390 |
集合竞价 |
| 09:24:54 |
14.8 |
390 |
390 |
集合竞价 |
| 09:24:57 |
14.8 |
465 |
465 |
集合竞价 |
| 09:25:00 |
14.8 |
474 |
939 |
买入 |
| 09:30:03 |
14.75 |
24 |
963 |
卖出 |
| 09:30:06 |
14.76 |
117 |
1080 |
卖出 |
| 09:30:09 |
14.8 |
188 |
1268 |
买入 |
| 09:30:12 |
14.78 |
160 |
1428 |
卖出 |
| 09:30:15 |
14.8 |
48 |
1476 |
买入 |
| 09:30:18 |
14.8 |
49 |
1525 |
买入 |
| 09:30:21 |
14.85 |
148 |
1673 |
买入 |
| 09:30:24 |
14.85 |
62 |
1735 |
买入 |
| 09:30:30 |
14.89 |
14 |
1749 |
买入 |
| 09:30:33 |
14.89 |
34 |
1783 |
买入 |
| 09:30:36 |
14.88 |
46 |
1829 |
卖出 |
| 09:30:39 |
14.88 |
46 |
1875 |
买入 |
| 09:30:42 |
14.88 |
22 |
1897 |
买入 |
| 09:30:45 |
14.88 |
11 |
1908 |
买入 |
| 09:30:48 |
14.86 |
1 |
1909 |
卖出 |
| 09:30:51 |
14.83 |
13 |
1922 |
卖出 |
| 09:30:54 |
14.82 |
131 |
2053 |
卖出 |
| 09:30:57 |
14.83 |
5 |
2058 |
买入 |
| 09:31:00 |
14.82 |
30 |
2088 |
买入 |
| 09:31:03 |
14.83 |
78 |
2166 |
买入 |
| 09:31:06 |
14.83 |
4 |
2170 |
卖出 |
| 09:31:09 |
14.83 |
79 |
2249 |
卖出 |
| 09:31:12 |
14.86 |
44 |
2293 |
买入 |
| 09:31:15 |
14.86 |
55 |
2348 |
买入 |
| 09:31:18 |
14.86 |
109 |
2457 |
买入 |
| 09:31:21 |
14.86 |
29 |
2486 |
买入 |
| 09:31:24 |
14.84 |
68 |
2554 |
买入 |
| 09:31:27 |
14.85 |
9 |
2563 |
买入 |
| 09:31:30 |
14.86 |
27 |
2590 |
买入 |
| 09:31:33 |
14.85 |
17 |
2607 |
卖出 |
| 09:31:36 |
14.84 |
7 |
2614 |
卖出 |
| 09:31:39 |
14.85 |
20 |
2634 |
买入 |
| 09:31:42 |
14.83 |
1 |
2635 |
卖出 |
| 09:31:45 |
14.86 |
32 |
2667 |
买入 |
| 09:31:48 |
14.84 |
22 |
2689 |
卖出 |
| 09:31:57 |
14.85 |
57 |
2746 |
买入 |
| 09:32:03 |
14.87 |
112 |
2858 |
买入 |
| 09:32:06 |
14.87 |
25 |
2883 |
买入 |
| 09:32:09 |
14.84 |
36 |
2919 |
卖出 |
| 09:32:12 |
14.83 |
157 |
3076 |
卖出 |
| 09:32:15 |
14.83 |
16 |
3092 |
买入 |
| 09:32:18 |
14.82 |
4 |
3096 |
卖出 |
| 09:32:21 |
14.83 |
29 |
3125 |
买入 |
| 09:32:24 |
14.82 |
54 |
3179 |
卖出 |
| 09:32:27 |
14.82 |
56 |
3235 |
卖出 |
| 09:32:30 |
14.82 |
22 |
3257 |
买入 |
| 09:32:33 |
14.82 |
17 |
3274 |
买入 |
| 09:32:36 |
14.83 |
6 |
3280 |
买入 |
| 09:32:39 |
14.84 |
16 |
3296 |
买入 |
| 09:32:42 |
14.84 |
15 |
3311 |
卖出 |
| 09:32:45 |
14.84 |
7 |
3318 |
买入 |
| 09:32:48 |
14.84 |
18 |
3336 |
买入 |
| 09:32:51 |
14.84 |
7 |
3343 |
买入 |
| 09:32:54 |
14.83 |
7 |
3350 |
卖出 |
| 09:32:57 |
14.83 |
26 |
3376 |
卖出 |
| 09:33:00 |
14.83 |
68 |
3444 |
买入 |
| 09:33:03 |
14.84 |
35 |
3479 |
买入 |
| 09:33:06 |
14.84 |
98 |
3577 |
买入 |
| 09:33:09 |
14.84 |
10 |
3587 |
买入 |
| 09:33:12 |
14.84 |
17 |
3604 |
买入 |
| 09:33:15 |
14.85 |
28 |
3632 |
买入 |
| 09:33:18 |
14.84 |
15 |
3647 |
卖出 |
| 09:33:21 |
14.84 |
29 |
3676 |
卖出 |
| 09:33:27 |
14.83 |
20 |
3696 |
卖出 |
| 09:33:33 |
14.84 |
20 |
3716 |
买入 |
| 09:33:36 |
14.83 |
120 |
3836 |
卖出 |
| 09:33:39 |
14.85 |
5 |
3841 |
买入 |
| 09:33:42 |
14.84 |
15 |
3856 |
卖出 |
| 09:33:45 |
14.84 |
2 |
3858 |
卖出 |
| 09:33:48 |
14.86 |
14 |
3872 |
买入 |
| 09:33:51 |
14.86 |
10 |
3882 |
买入 |
| 09:33:54 |
14.86 |
3 |
3885 |
买入 |
| 09:33:57 |
14.88 |
19 |
3904 |
买入 |
| 09:34:00 |
14.85 |
2 |
3906 |
卖出 |
| 09:34:03 |
14.87 |
37 |
3943 |
买入 |
| 09:34:06 |
14.87 |
1 |
3944 |
买入 |
| 09:34:12 |
14.87 |
5 |
3949 |
买入 |
| 09:34:15 |
14.87 |
9 |
3958 |
买入 |
| 09:34:18 |
14.86 |
22 |
3980 |
买入 |
| 09:34:21 |
14.86 |
5 |
3985 |
买入 |
| 09:34:24 |
14.86 |
5 |
3990 |
买入 |
| 09:34:27 |
14.87 |
2 |
3992 |
买入 |
| 09:34:33 |
14.85 |
112 |
4104 |
卖出 |
| 09:34:36 |
14.87 |
33 |
4137 |
买入 |
| 09:34:39 |
14.87 |
2 |
4139 |
买入 |
| 09:34:42 |
14.88 |
18 |
4157 |
买入 |
| 09:34:45 |
14.86 |
3 |
4160 |
卖出 |
| 09:34:48 |
14.87 |
9 |
4169 |
卖出 |
| 09:34:51 |
14.87 |
19 |
4188 |
买入 |
| 09:34:54 |
14.87 |
2 |
4190 |
买入 |
| 09:34:57 |
14.87 |
16 |
4206 |
买入 |
| 09:35:00 |
14.86 |
4 |
4210 |
卖出 |
| 09:35:03 |
14.87 |
6 |
4216 |
买入 |
| 09:35:06 |
14.87 |
60 |
4276 |
买入 |
| 09:35:09 |
14.88 |
5 |
4281 |
买入 |
| 09:35:12 |
14.88 |
6 |
4287 |
买入 |
| 09:35:15 |
14.89 |
14 |
4301 |
买入 |
| 09:35:18 |
14.88 |
17 |
4318 |
卖出 |
| 09:35:21 |
14.89 |
7 |
4325 |
买入 |
| 09:35:24 |
14.89 |
13 |
4338 |
买入 |
| 09:35:27 |
14.9 |
13 |
4351 |
买入 |
| 09:35:33 |
14.89 |
14 |
4365 |
买入 |
| 09:35:36 |
14.9 |
31 |
4396 |
买入 |
| 09:35:39 |
14.88 |
3 |
4399 |
卖出 |
| 09:35:42 |
14.9 |
15 |
4414 |
买入 |
| 09:35:48 |
14.9 |
1 |
4415 |
买入 |
| 09:35:54 |
14.9 |
151 |
4566 |
买入 |
| 09:35:57 |
14.9 |
3 |
4569 |
买入 |
| 09:36:00 |
14.9 |
18 |
4587 |
卖出 |
| 09:36:03 |
14.9 |
1 |
4588 |
买入 |
| 09:36:06 |
14.89 |
2 |
4590 |
卖出 |
| 09:36:09 |
14.9 |
30 |
4620 |
买入 |
| 09:36:12 |
14.9 |
4 |
4624 |
买入 |
| 09:36:15 |
14.9 |
10 |
4634 |
买入 |
| 09:36:18 |
14.9 |
11 |
4645 |
买入 |
| 09:36:21 |
14.9 |
3 |
4648 |
买入 |
| 09:36:24 |
14.9 |
30 |
4678 |
买入 |
| 09:36:30 |
14.91 |
12 |
4690 |
买入 |
| 09:36:36 |
14.92 |
6 |
4696 |
买入 |
| 09:36:39 |
14.91 |
3 |
4699 |
卖出 |
| 09:36:42 |
14.92 |
1 |
4700 |
买入 |
| 09:36:45 |
14.91 |
16 |
4716 |
卖出 |
| 09:36:48 |
14.91 |
4 |
4720 |
卖出 |
| 09:36:51 |
14.91 |
31 |
4751 |
买入 |
| 09:36:54 |
14.91 |
10 |
4761 |
买入 |
| 09:36:57 |
14.91 |
13 |
4774 |
买入 |
| 09:37:00 |
14.91 |
5 |
4779 |
买入 |
| 09:37:06 |
14.91 |
1 |
4780 |
买入 |
| 09:37:12 |
14.91 |
3 |
4783 |
买入 |
| 09:37:18 |
14.91 |
17 |
4800 |
买入 |
| 09:37:21 |
14.91 |
18 |
4818 |
卖出 |
| 09:37:30 |
14.9 |
31 |
4849 |
卖出 |
| 09:37:33 |
14.91 |
8 |
4857 |
买入 |
| 09:37:36 |
14.92 |
42 |
4899 |
买入 |
| 09:37:39 |
14.92 |
18 |
4917 |
买入 |
| 09:37:42 |
14.93 |
13 |
4930 |
买入 |
| 09:37:45 |
14.93 |
22 |
4952 |
买入 |
| 09:37:48 |
14.93 |
32 |
4984 |
买入 |
| 09:37:51 |
14.92 |
1 |
4985 |
卖出 |
| 09:37:57 |
14.91 |
5 |
4990 |
卖出 |
| 09:38:00 |
14.92 |
35 |
5025 |
买入 |
| 09:38:06 |
14.92 |
2 |
5027 |
买入 |
| 09:38:09 |
14.91 |
29 |
5056 |
卖出 |
| 09:38:12 |
14.92 |
10 |
5066 |
买入 |
| 09:38:21 |
14.91 |
5 |
5071 |
卖出 |
| 09:38:24 |
14.91 |
184 |
5255 |
卖出 |
| 09:38:27 |
14.89 |
521 |
5776 |
卖出 |
| 09:38:30 |
14.89 |
27 |
5803 |
卖出 |
| 09:38:36 |
14.88 |
1 |
5804 |
卖出 |
| 09:38:39 |
14.88 |
41 |
5845 |
卖出 |
| 09:38:42 |
14.89 |
30 |
5875 |
买入 |
| 09:38:45 |
14.9 |
9 |
5884 |
买入 |
| 09:38:48 |
14.9 |
2 |
5886 |
买入 |
| 09:38:51 |
14.9 |
10 |
5896 |
买入 |
| 09:38:57 |
14.91 |
2 |
5898 |
买入 |
| 09:39:00 |
14.9 |
44 |
5942 |
卖出 |
| 09:39:03 |
14.9 |
22 |
5964 |
买入 |
| 09:39:06 |
14.9 |
30 |
5994 |
买入 |
| 09:39:09 |
14.89 |
50 |
6044 |
卖出 |
| 09:39:12 |
14.91 |
26 |
6070 |
买入 |
| 09:39:15 |
14.91 |
46 |
6116 |
买入 |
| 09:39:18 |
14.91 |
18 |
6134 |
买入 |
| 09:39:21 |
14.91 |
29 |
6163 |
买入 |
| 09:39:24 |
14.92 |
95 |
6258 |
买入 |
| 09:39:27 |
14.92 |
8 |
6266 |
买入 |
| 09:39:30 |
14.92 |
32 |
6298 |
买入 |
| 09:39:36 |
14.91 |
21 |
6319 |
买入 |
| 09:39:45 |
14.91 |
1 |
6320 |
买入 |
| 09:39:48 |
14.92 |
3 |
6323 |
买入 |
| 09:39:54 |
14.92 |
2 |
6325 |
卖出 |
| 09:39:57 |
14.91 |
63 |
6388 |
卖出 |
| 09:40:00 |
14.94 |
19 |
6407 |
买入 |
| 09:40:03 |
14.92 |
1 |
6408 |
卖出 |
| 09:40:09 |
14.91 |
58 |
6466 |
卖出 |
| 09:40:12 |
14.93 |
319 |
6785 |
买入 |
| 09:40:15 |
14.92 |
28 |
6813 |
卖出 |
| 09:40:18 |
14.93 |
33 |
6846 |
买入 |
| 09:40:21 |
14.93 |
35 |
6881 |
买入 |
| 09:40:24 |
14.92 |
12 |
6893 |
卖出 |
| 09:40:27 |
14.92 |
2 |
6895 |
买入 |
| 09:40:30 |
14.92 |
33 |
6928 |
卖出 |
| 09:40:36 |
14.92 |
1 |
6929 |
买入 |
| 09:40:39 |
14.92 |
12 |
6941 |
买入 |
| 09:40:42 |
14.92 |
18 |
6959 |
买入 |
| 09:40:45 |
14.93 |
18 |
6977 |
买入 |
| 09:40:48 |
14.93 |
7 |
6984 |
买入 |
| 09:40:54 |
14.92 |
1 |
6985 |
卖出 |
| 09:40:57 |
14.93 |
8 |
6993 |
买入 |
| 09:41:00 |
14.93 |
39 |
7032 |
买入 |
| 09:41:03 |
14.93 |
1 |
7033 |
买入 |
| 09:41:06 |
14.93 |
3 |
7036 |
买入 |
| 09:41:09 |
14.93 |
5 |
7041 |
买入 |
| 09:41:12 |
14.93 |
16 |
7057 |
买入 |
| 09:41:15 |
14.93 |
6 |
7063 |
买入 |
| 09:41:21 |
14.92 |
3 |
7066 |
卖出 |
| 09:41:24 |
14.92 |
7 |
7073 |
卖出 |
| 09:41:27 |
14.92 |
93 |
7166 |
卖出 |
| 09:41:30 |
14.93 |
66 |
7232 |
买入 |
| 09:41:33 |
14.92 |
33 |
7265 |
卖出 |
| 09:41:36 |
14.93 |
6 |
7271 |
买入 |
| 09:41:39 |
14.94 |
28 |
7299 |
买入 |
| 09:41:42 |
14.93 |
4 |
7303 |
卖出 |
| 09:41:48 |
14.93 |
1 |
7304 |
买入 |
| 09:41:51 |
14.93 |
3 |
7307 |
买入 |
| 09:41:54 |
14.93 |
22 |
7329 |
买入 |
| 09:42:00 |
14.93 |
22 |
7351 |
买入 |
| 09:42:03 |
14.92 |
23 |
7374 |
卖出 |
| 09:42:06 |
14.92 |
8 |
7382 |
卖出 |
| 09:42:09 |
14.92 |
1 |
7383 |
买入 |
| 09:42:12 |
14.92 |
20 |
7403 |
买入 |
| 09:42:18 |
14.91 |
34 |
7437 |
买入 |
| 09:42:21 |
14.9 |
73 |
7510 |
卖出 |
| 09:42:24 |
14.9 |
34 |
7544 |
卖出 |
| 09:42:27 |
14.89 |
3 |
7547 |
卖出 |
| 09:42:30 |
14.9 |
8 |
7555 |
买入 |
| 09:42:33 |
14.9 |
4 |
7559 |
买入 |
| 09:42:36 |
14.89 |
7 |
7566 |
卖出 |
| 09:42:39 |
14.9 |
16 |
7582 |
买入 |
| 09:42:42 |
14.89 |
1 |
7583 |
卖出 |
| 09:42:45 |
14.9 |
3 |
7586 |
买入 |
| 09:42:48 |
14.9 |
5 |
7591 |
买入 |
| 09:42:51 |
14.9 |
157 |
7748 |
买入 |
| 09:42:54 |
14.91 |
16 |
7764 |
买入 |
| 09:42:57 |
14.91 |
38 |
7802 |
买入 |
| 09:43:00 |
14.91 |
11 |
7813 |
买入 |
| 09:43:03 |
14.91 |
1 |
7814 |
买入 |
| 09:43:09 |
14.91 |
22 |
7836 |
买入 |
| 09:43:12 |
14.91 |
75 |
7911 |
买入 |
| 09:43:18 |
14.9 |
51 |
7962 |
卖出 |
| 09:43:24 |
14.91 |
12 |
7974 |
买入 |
| 09:43:27 |
14.9 |
2 |
7976 |
卖出 |
| 09:43:33 |
14.91 |
8 |
7984 |
买入 |
| 09:43:39 |
14.91 |
5 |
7989 |
买入 |
| 09:43:45 |
14.91 |
3 |
7992 |
买入 |
| 09:43:48 |
14.9 |
6 |
7998 |
卖出 |
| 09:44:06 |
14.9 |
1 |
7999 |
卖出 |
| 09:44:09 |
14.91 |
11 |
8010 |
买入 |
| 09:44:12 |
14.9 |
6 |
8016 |
卖出 |
| 09:44:15 |
14.91 |
1 |
8017 |
买入 |
| 09:44:27 |
14.9 |
1 |
8018 |
卖出 |
| 09:44:39 |
14.91 |
9 |
8027 |
买入 |
| 09:44:42 |
14.9 |
23 |
8050 |
卖出 |
| 09:44:45 |
14.91 |
202 |
8252 |
买入 |
| 09:44:48 |
14.9 |
103 |
8355 |
卖出 |
| 09:44:51 |
14.9 |
54 |
8409 |
卖出 |
| 09:44:54 |
14.9 |
39 |
8448 |
卖出 |
| 09:45:00 |
14.9 |
40 |
8488 |
卖出 |
| 09:45:03 |
14.9 |
3 |
8491 |
卖出 |
| 09:45:06 |
14.91 |
67 |
8558 |
买入 |
| 09:45:09 |
14.92 |
97 |
8655 |
买入 |
| 09:45:12 |
14.94 |
76 |
8731 |
买入 |
| 09:45:15 |
14.93 |
21 |
8752 |
卖出 |
| 09:45:18 |
14.94 |
14 |
8766 |
买入 |
| 09:45:21 |
14.94 |
7 |
8773 |
买入 |
| 09:45:24 |
14.93 |
3 |
8776 |
卖出 |
| 09:45:30 |
14.93 |
4 |
8780 |
买入 |
| 09:45:33 |
14.93 |
35 |
8815 |
买入 |
| 09:45:39 |
14.94 |
1 |
8816 |
买入 |
| 09:45:45 |
14.94 |
1 |
8817 |
买入 |
| 09:45:51 |
14.93 |
11 |
8828 |
卖出 |
| 09:45:54 |
14.94 |
25 |
8853 |
买入 |
| 09:45:57 |
14.93 |
51 |
8904 |
卖出 |
| 09:46:00 |
14.93 |
22 |
8926 |
卖出 |
| 09:46:03 |
14.92 |
17 |
8943 |
卖出 |
| 09:46:06 |
14.94 |
290 |
9233 |
买入 |
| 09:46:09 |
14.93 |
1 |
9234 |
卖出 |
| 09:46:12 |
14.92 |
7 |
9241 |
卖出 |
| 09:46:15 |
14.93 |
8 |
9249 |
买入 |
| 09:46:18 |
14.91 |
9 |
9258 |
卖出 |