华峰铝业[601702]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.47 |
21 |
21 |
集合竞价 |
| 09:15:07 |
13.47 |
124 |
124 |
集合竞价 |
| 09:15:10 |
13.47 |
132 |
132 |
集合竞价 |
| 09:15:13 |
13.47 |
138 |
138 |
集合竞价 |
| 09:15:19 |
13.47 |
157 |
157 |
集合竞价 |
| 09:15:22 |
13.47 |
165 |
165 |
集合竞价 |
| 09:15:40 |
13.47 |
165 |
165 |
集合竞价 |
| 09:15:46 |
13.47 |
166 |
166 |
集合竞价 |
| 09:15:52 |
13.47 |
166 |
166 |
集合竞价 |
| 09:15:55 |
13.47 |
186 |
186 |
集合竞价 |
| 09:16:01 |
13.38 |
239 |
239 |
集合竞价 |
| 09:16:10 |
13.3 |
377 |
377 |
集合竞价 |
| 09:16:22 |
13.3 |
377 |
377 |
集合竞价 |
| 09:16:34 |
13.3 |
377 |
377 |
集合竞价 |
| 09:16:40 |
13.3 |
380 |
380 |
集合竞价 |
| 09:16:43 |
13.3 |
380 |
380 |
集合竞价 |
| 09:16:46 |
13.3 |
380 |
380 |
集合竞价 |
| 09:16:49 |
13.3 |
385 |
385 |
集合竞价 |
| 09:16:55 |
13.3 |
385 |
385 |
集合竞价 |
| 09:16:58 |
13.3 |
385 |
385 |
集合竞价 |
| 09:17:07 |
13.3 |
380 |
380 |
集合竞价 |
| 09:17:10 |
13.3 |
380 |
380 |
集合竞价 |
| 09:17:13 |
13.3 |
380 |
380 |
集合竞价 |
| 09:17:22 |
13.3 |
380 |
380 |
集合竞价 |
| 09:17:28 |
13.3 |
380 |
380 |
集合竞价 |
| 09:17:31 |
13.3 |
380 |
380 |
集合竞价 |
| 09:17:58 |
13.3 |
380 |
380 |
集合竞价 |
| 09:18:04 |
13.3 |
415 |
415 |
集合竞价 |
| 09:18:07 |
13.3 |
416 |
416 |
集合竞价 |
| 09:18:13 |
13.3 |
416 |
416 |
集合竞价 |
| 09:18:16 |
13.3 |
411 |
411 |
集合竞价 |
| 09:18:25 |
13.3 |
411 |
411 |
集合竞价 |
| 09:18:31 |
13.3 |
413 |
413 |
集合竞价 |
| 09:18:37 |
13.3 |
413 |
413 |
集合竞价 |
| 09:18:43 |
13.3 |
413 |
413 |
集合竞价 |
| 09:19:19 |
13.3 |
413 |
413 |
集合竞价 |
| 09:19:25 |
13.3 |
413 |
413 |
集合竞价 |
| 09:19:28 |
13.3 |
415 |
415 |
集合竞价 |
| 09:19:31 |
13.3 |
421 |
421 |
集合竞价 |
| 09:19:34 |
13.3 |
422 |
422 |
集合竞价 |
| 09:19:43 |
13.3 |
572 |
572 |
集合竞价 |
| 09:19:46 |
13.3 |
575 |
575 |
集合竞价 |
| 09:19:52 |
13.3 |
575 |
575 |
集合竞价 |
| 09:20:01 |
13.3 |
577 |
577 |
集合竞价 |
| 09:20:04 |
13.3 |
577 |
577 |
集合竞价 |
| 09:20:07 |
13.3 |
627 |
627 |
集合竞价 |
| 09:20:16 |
13.3 |
628 |
628 |
集合竞价 |
| 09:20:25 |
13.3 |
628 |
628 |
集合竞价 |
| 09:20:28 |
13.3 |
670 |
670 |
集合竞价 |
| 09:20:46 |
13.3 |
671 |
671 |
集合竞价 |
| 09:20:49 |
13.3 |
681 |
681 |
集合竞价 |
| 09:20:55 |
13.3 |
684 |
684 |
集合竞价 |
| 09:21:10 |
13.3 |
684 |
684 |
集合竞价 |
| 09:21:16 |
13.3 |
684 |
684 |
集合竞价 |
| 09:21:22 |
13.3 |
684 |
684 |
集合竞价 |
| 09:21:25 |
13.3 |
684 |
684 |
集合竞价 |
| 09:21:28 |
13.3 |
684 |
684 |
集合竞价 |
| 09:21:31 |
13.3 |
726 |
726 |
集合竞价 |
| 09:21:37 |
13.3 |
743 |
743 |
集合竞价 |
| 09:21:40 |
13.3 |
743 |
743 |
集合竞价 |
| 09:21:55 |
13.3 |
743 |
743 |
集合竞价 |
| 09:21:58 |
13.3 |
743 |
743 |
集合竞价 |
| 09:22:10 |
13.3 |
743 |
743 |
集合竞价 |
| 09:22:13 |
13.3 |
743 |
743 |
集合竞价 |
| 09:22:16 |
13.3 |
744 |
744 |
集合竞价 |
| 09:22:19 |
13.3 |
745 |
745 |
集合竞价 |
| 09:22:22 |
13.3 |
746 |
746 |
集合竞价 |
| 09:22:25 |
13.3 |
746 |
746 |
集合竞价 |
| 09:22:40 |
13.3 |
762 |
762 |
集合竞价 |
| 09:22:49 |
13.3 |
762 |
762 |
集合竞价 |
| 09:22:52 |
13.3 |
777 |
777 |
集合竞价 |
| 09:23:04 |
13.28 |
983 |
983 |
集合竞价 |
| 09:23:07 |
13.28 |
983 |
983 |
集合竞价 |
| 09:23:10 |
13.3 |
1031 |
1031 |
集合竞价 |
| 09:23:13 |
13.3 |
1100 |
1100 |
集合竞价 |
| 09:23:16 |
13.3 |
1103 |
1103 |
集合竞价 |
| 09:23:19 |
13.3 |
1105 |
1105 |
集合竞价 |
| 09:23:22 |
13.3 |
1115 |
1115 |
集合竞价 |
| 09:23:31 |
13.3 |
1115 |
1115 |
集合竞价 |
| 09:23:34 |
13.3 |
1122 |
1122 |
集合竞价 |
| 09:23:40 |
13.3 |
1122 |
1122 |
集合竞价 |
| 09:23:46 |
13.3 |
1122 |
1122 |
集合竞价 |
| 09:23:49 |
13.3 |
1122 |
1122 |
集合竞价 |
| 09:23:52 |
13.3 |
1122 |
1122 |
集合竞价 |
| 09:24:01 |
13.3 |
1133 |
1133 |
集合竞价 |
| 09:24:07 |
13.3 |
1147 |
1147 |
集合竞价 |
| 09:24:10 |
13.3 |
1185 |
1185 |
集合竞价 |
| 09:24:19 |
13.3 |
1228 |
1228 |
集合竞价 |
| 09:24:22 |
13.3 |
1242 |
1242 |
集合竞价 |
| 09:24:28 |
13.3 |
1242 |
1242 |
集合竞价 |
| 09:24:31 |
13.3 |
1249 |
1249 |
集合竞价 |
| 09:24:34 |
13.3 |
1249 |
1249 |
集合竞价 |
| 09:24:37 |
13.3 |
1249 |
1249 |
集合竞价 |
| 09:24:40 |
13.3 |
1269 |
1269 |
集合竞价 |
| 09:24:43 |
13.3 |
1269 |
1269 |
集合竞价 |
| 09:24:46 |
13.31 |
1271 |
1271 |
集合竞价 |
| 09:24:49 |
13.31 |
1315 |
1315 |
集合竞价 |
| 09:24:52 |
13.44 |
1322 |
1322 |
集合竞价 |
| 09:24:55 |
13.57 |
1425 |
1425 |
集合竞价 |
| 09:24:58 |
13.58 |
1427 |
1427 |
集合竞价 |
| 09:25:01 |
13.61 |
1738 |
3165 |
卖出 |
| 09:30:01 |
13.65 |
352 |
3517 |
买入 |
| 09:30:04 |
13.65 |
219 |
3736 |
卖出 |
| 09:30:07 |
13.65 |
145 |
3881 |
卖出 |
| 09:30:10 |
13.63 |
49 |
3930 |
卖出 |
| 09:30:13 |
13.64 |
357 |
4287 |
买入 |
| 09:30:16 |
13.67 |
305 |
4592 |
买入 |
| 09:30:19 |
13.67 |
533 |
5125 |
卖出 |
| 09:30:22 |
13.64 |
185 |
5310 |
卖出 |
| 09:30:25 |
13.7 |
391 |
5701 |
买入 |
| 09:30:28 |
13.64 |
132 |
5833 |
卖出 |
| 09:30:31 |
13.72 |
122 |
5955 |
买入 |
| 09:30:34 |
13.8 |
243 |
6198 |
买入 |
| 09:30:37 |
13.77 |
49 |
6247 |
卖出 |
| 09:30:40 |
13.67 |
223 |
6470 |
卖出 |
| 09:30:43 |
13.77 |
105 |
6575 |
买入 |
| 09:30:46 |
13.67 |
76 |
6651 |
卖出 |
| 09:30:49 |
13.75 |
15 |
6666 |
买入 |
| 09:30:52 |
13.76 |
104 |
6770 |
买入 |
| 09:30:55 |
13.71 |
98 |
6868 |
卖出 |
| 09:30:58 |
13.7 |
205 |
7073 |
卖出 |
| 09:31:01 |
13.74 |
264 |
7337 |
买入 |
| 09:31:04 |
13.73 |
256 |
7593 |
卖出 |
| 09:31:07 |
13.76 |
191 |
7784 |
买入 |
| 09:31:10 |
13.76 |
256 |
8040 |
买入 |
| 09:31:13 |
13.74 |
258 |
8298 |
卖出 |
| 09:31:16 |
13.77 |
168 |
8466 |
买入 |
| 09:31:19 |
13.77 |
19 |
8485 |
买入 |
| 09:31:22 |
13.76 |
167 |
8652 |
卖出 |
| 09:31:25 |
13.76 |
206 |
8858 |
卖出 |
| 09:31:28 |
13.77 |
220 |
9078 |
买入 |
| 09:31:31 |
13.76 |
205 |
9283 |
卖出 |
| 09:31:34 |
13.74 |
66 |
9349 |
卖出 |
| 09:31:37 |
13.77 |
1005 |
10354 |
买入 |
| 09:31:40 |
13.77 |
553 |
10907 |
卖出 |
| 09:31:43 |
13.78 |
335 |
11242 |
买入 |
| 09:31:46 |
13.83 |
370 |
11612 |
买入 |
| 09:31:49 |
13.81 |
100 |
11712 |
卖出 |
| 09:31:52 |
13.79 |
191 |
11903 |
卖出 |
| 09:31:55 |
13.81 |
194 |
12097 |
买入 |
| 09:31:58 |
13.79 |
46 |
12143 |
卖出 |
| 09:32:01 |
13.77 |
50 |
12193 |
卖出 |
| 09:32:04 |
13.78 |
106 |
12299 |
买入 |
| 09:32:07 |
13.77 |
165 |
12464 |
卖出 |
| 09:32:10 |
13.79 |
116 |
12580 |
买入 |
| 09:32:13 |
13.79 |
147 |
12727 |
卖出 |
| 09:32:16 |
13.81 |
48 |
12775 |
买入 |
| 09:32:19 |
13.8 |
21 |
12796 |
卖出 |
| 09:32:22 |
13.79 |
533 |
13329 |
卖出 |
| 09:32:25 |
13.79 |
20 |
13349 |
卖出 |
| 09:32:28 |
13.83 |
382 |
13731 |
买入 |
| 09:32:31 |
13.8 |
50 |
13781 |
卖出 |
| 09:32:34 |
13.83 |
183 |
13964 |
买入 |
| 09:32:37 |
13.83 |
2 |
13966 |
买入 |
| 09:32:40 |
13.81 |
38 |
14004 |
卖出 |
| 09:32:43 |
13.82 |
73 |
14077 |
买入 |
| 09:32:46 |
13.8 |
38 |
14115 |
卖出 |
| 09:32:49 |
13.8 |
108 |
14223 |
买入 |
| 09:32:52 |
13.78 |
55 |
14278 |
卖出 |
| 09:32:55 |
13.79 |
56 |
14334 |
买入 |
| 09:32:58 |
13.79 |
85 |
14419 |
卖出 |
| 09:33:01 |
13.79 |
168 |
14587 |
卖出 |
| 09:33:04 |
13.79 |
101 |
14688 |
卖出 |
| 09:33:07 |
13.77 |
542 |
15230 |
卖出 |
| 09:33:10 |
13.71 |
246 |
15476 |
卖出 |
| 09:33:13 |
13.76 |
51 |
15527 |
买入 |
| 09:33:16 |
13.77 |
35 |
15562 |
买入 |
| 09:33:19 |
13.74 |
77 |
15639 |
卖出 |
| 09:33:22 |
13.76 |
103 |
15742 |
买入 |
| 09:33:25 |
13.76 |
64 |
15806 |
买入 |
| 09:33:28 |
13.75 |
27 |
15833 |
卖出 |
| 09:33:31 |
13.75 |
64 |
15897 |
卖出 |
| 09:33:34 |
13.74 |
115 |
16012 |
卖出 |
| 09:33:37 |
13.74 |
102 |
16114 |
买入 |
| 09:33:40 |
13.75 |
2 |
16116 |
买入 |
| 09:33:43 |
13.73 |
165 |
16281 |
卖出 |
| 09:33:46 |
13.75 |
34 |
16315 |
买入 |
| 09:33:49 |
13.74 |
52 |
16367 |
卖出 |
| 09:33:52 |
13.74 |
152 |
16519 |
卖出 |
| 09:33:55 |
13.74 |
37 |
16556 |
买入 |
| 09:33:58 |
13.74 |
81 |
16637 |
卖出 |
| 09:34:01 |
13.74 |
46 |
16683 |
卖出 |
| 09:34:04 |
13.73 |
435 |
17118 |
卖出 |
| 09:34:07 |
13.73 |
332 |
17450 |
买入 |
| 09:34:10 |
13.74 |
321 |
17771 |
买入 |
| 09:34:13 |
13.75 |
156 |
17927 |
买入 |
| 09:34:16 |
13.75 |
307 |
18234 |
买入 |
| 09:34:19 |
13.74 |
44 |
18278 |
卖出 |
| 09:34:22 |
13.73 |
125 |
18403 |
卖出 |
| 09:34:25 |
13.74 |
63 |
18466 |
卖出 |
| 09:34:28 |
13.74 |
112 |
18578 |
卖出 |
| 09:34:31 |
13.75 |
16 |
18594 |
买入 |
| 09:34:34 |
13.75 |
58 |
18652 |
买入 |
| 09:34:37 |
13.75 |
304 |
18956 |
买入 |
| 09:34:40 |
13.75 |
112 |
19068 |
买入 |
| 09:34:43 |
13.75 |
54 |
19122 |
买入 |
| 09:34:46 |
13.77 |
84 |
19206 |
买入 |
| 09:34:49 |
13.76 |
2 |
19208 |
卖出 |
| 09:34:52 |
13.77 |
36 |
19244 |
买入 |
| 09:34:55 |
13.78 |
5 |
19249 |
买入 |
| 09:34:58 |
13.77 |
35 |
19284 |
卖出 |
| 09:35:01 |
13.77 |
67 |
19351 |
卖出 |
| 09:35:04 |
13.77 |
159 |
19510 |
卖出 |
| 09:35:07 |
13.81 |
88 |
19598 |
买入 |
| 09:35:10 |
13.79 |
89 |
19687 |
卖出 |
| 09:35:13 |
13.79 |
76 |
19763 |
卖出 |
| 09:35:16 |
13.81 |
54 |
19817 |
买入 |
| 09:35:19 |
13.81 |
159 |
19976 |
卖出 |
| 09:35:22 |
13.83 |
281 |
20257 |
买入 |
| 09:35:25 |
13.82 |
119 |
20376 |
卖出 |
| 09:35:28 |
13.83 |
62 |
20438 |
买入 |
| 09:35:31 |
13.82 |
93 |
20531 |
卖出 |
| 09:35:34 |
13.82 |
126 |
20657 |
卖出 |
| 09:35:37 |
13.83 |
130 |
20787 |
买入 |
| 09:35:40 |
13.81 |
32 |
20819 |
卖出 |
| 09:35:43 |
13.8 |
32 |
20851 |
卖出 |
| 09:35:46 |
13.81 |
161 |
21012 |
买入 |
| 09:35:49 |
13.82 |
13 |
21025 |
买入 |
| 09:35:52 |
13.82 |
4 |
21029 |
买入 |
| 09:35:55 |
13.82 |
26 |
21055 |
买入 |
| 09:35:58 |
13.82 |
662 |
21717 |
买入 |
| 09:36:01 |
13.82 |
74 |
21791 |
买入 |
| 09:36:04 |
13.82 |
94 |
21885 |
买入 |
| 09:36:07 |
13.82 |
193 |
22078 |
买入 |
| 09:36:10 |
13.82 |
25 |
22103 |
买入 |
| 09:36:13 |
13.81 |
94 |
22197 |
卖出 |
| 09:36:16 |
13.82 |
93 |
22290 |
买入 |
| 09:36:19 |
13.82 |
12 |
22302 |
买入 |
| 09:36:22 |
13.82 |
35 |
22337 |
买入 |
| 09:36:25 |
13.82 |
8 |
22345 |
买入 |
| 09:36:28 |
13.83 |
461 |
22806 |
买入 |
| 09:36:31 |
13.83 |
41 |
22847 |
卖出 |
| 09:36:34 |
13.83 |
19 |
22866 |
卖出 |
| 09:36:37 |
13.83 |
27 |
22893 |
买入 |
| 09:36:40 |
13.83 |
101 |
22994 |
买入 |
| 09:36:43 |
13.83 |
2 |
22996 |
买入 |
| 09:36:46 |
13.81 |
475 |
23471 |
卖出 |
| 09:36:49 |
13.81 |
305 |
23776 |
买入 |
| 09:36:52 |
13.8 |
29 |
23805 |
卖出 |
| 09:36:55 |
13.8 |
204 |
24009 |
卖出 |
| 09:36:58 |
13.79 |
93 |
24102 |
卖出 |
| 09:37:01 |
13.8 |
101 |
24203 |
买入 |
| 09:37:04 |
13.81 |
135 |
24338 |
买入 |
| 09:37:07 |
13.81 |
94 |
24432 |
买入 |
| 09:37:10 |
13.81 |
153 |
24585 |
卖出 |
| 09:37:13 |
13.81 |
35 |
24620 |
买入 |
| 09:37:16 |
13.82 |
93 |
24713 |
买入 |
| 09:37:19 |
13.84 |
469 |
25182 |
买入 |
| 09:37:22 |
13.83 |
145 |
25327 |
卖出 |
| 09:37:25 |
13.85 |
392 |
25719 |
买入 |
| 09:37:28 |
13.86 |
332 |
26051 |
买入 |
| 09:37:31 |
13.86 |
26 |
26077 |
卖出 |
| 09:37:34 |
13.87 |
109 |
26186 |
买入 |
| 09:37:37 |
13.87 |
34 |
26220 |
买入 |
| 09:37:40 |
13.86 |
42 |
26262 |
卖出 |
| 09:37:43 |
13.86 |
39 |
26301 |
卖出 |
| 09:37:46 |
13.86 |
222 |
26523 |
卖出 |
| 09:37:49 |
13.86 |
56 |
26579 |
卖出 |
| 09:37:52 |
13.86 |
65 |
26644 |
买入 |
| 09:37:55 |
13.87 |
30 |
26674 |
买入 |
| 09:37:58 |
13.88 |
118 |
26792 |
买入 |
| 09:38:01 |
13.88 |
93 |
26885 |
买入 |
| 09:38:04 |
13.87 |
37 |
26922 |
卖出 |
| 09:38:07 |
13.87 |
217 |
27139 |
卖出 |
| 09:38:10 |
13.89 |
48 |
27187 |
买入 |
| 09:38:13 |
13.88 |
62 |
27249 |
卖出 |
| 09:38:16 |
13.88 |
52 |
27301 |
卖出 |
| 09:38:19 |
13.88 |
7 |
27308 |
卖出 |
| 09:38:22 |
13.9 |
34 |
27342 |
买入 |
| 09:38:25 |
13.9 |
5 |
27347 |
买入 |
| 09:38:28 |
13.89 |
48 |
27395 |
买入 |
| 09:38:31 |
13.9 |
109 |
27504 |
买入 |
| 09:38:34 |
13.89 |
23 |
27527 |
卖出 |
| 09:38:37 |
13.9 |
147 |
27674 |
买入 |
| 09:38:40 |
13.9 |
232 |
27906 |
买入 |
| 09:38:43 |
13.9 |
97 |
28003 |
卖出 |
| 09:38:46 |
13.9 |
191 |
28194 |
买入 |
| 09:38:49 |
13.88 |
56 |
28250 |
卖出 |
| 09:38:52 |
13.89 |
141 |
28391 |
买入 |
| 09:38:55 |
13.89 |
220 |
28611 |
卖出 |
| 09:38:58 |
13.89 |
225 |
28836 |
买入 |
| 09:39:01 |
13.89 |
8 |
28844 |
卖出 |
| 09:39:04 |
13.9 |
287 |
29131 |
买入 |
| 09:39:07 |
13.9 |
31 |
29162 |
卖出 |
| 09:39:10 |
13.91 |
40 |
29202 |
买入 |
| 09:39:13 |
13.91 |
89 |
29291 |
买入 |
| 09:39:16 |
13.91 |
34 |
29325 |
买入 |
| 09:39:19 |
13.92 |
13 |
29338 |
买入 |
| 09:39:22 |
13.93 |
46 |
29384 |
买入 |
| 09:39:25 |
13.92 |
36 |
29420 |
卖出 |
| 09:39:28 |
13.92 |
133 |
29553 |
买入 |
| 09:39:31 |
13.92 |
56 |
29609 |
买入 |
| 09:39:34 |
13.9 |
373 |
29982 |
卖出 |
| 09:39:37 |
13.9 |
296 |
30278 |
买入 |
| 09:39:40 |
13.9 |
308 |
30586 |
卖出 |
| 09:39:43 |
13.89 |
224 |
30810 |
卖出 |
| 09:39:46 |
13.89 |
241 |
31051 |
买入 |
| 09:39:49 |
13.88 |
59 |
31110 |
卖出 |
| 09:39:52 |
13.89 |
96 |
31206 |
买入 |
| 09:39:55 |
13.89 |
70 |
31276 |
买入 |