横店东磁[002056]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.8 |
6 |
6 |
集合竞价 |
| 09:15:09 |
16.61 |
85 |
85 |
集合竞价 |
| 09:15:36 |
16.5 |
63 |
63 |
集合竞价 |
| 09:16:03 |
16.6 |
70 |
70 |
集合竞价 |
| 09:16:12 |
16.48 |
229 |
229 |
集合竞价 |
| 09:16:39 |
16.4 |
709 |
709 |
集合竞价 |
| 09:16:57 |
16.48 |
252 |
252 |
集合竞价 |
| 09:19:12 |
16.5 |
114 |
114 |
集合竞价 |
| 09:21:03 |
16.48 |
303 |
303 |
集合竞价 |
| 09:24:39 |
16.45 |
1210 |
1210 |
集合竞价 |
| 09:24:48 |
16.44 |
1232 |
1232 |
集合竞价 |
| 09:25:00 |
16.45 |
1750 |
2982 |
买入 |
| 09:30:00 |
16.44 |
153 |
3135 |
卖出 |
| 09:30:03 |
16.42 |
1076 |
4211 |
卖出 |
| 09:30:06 |
16.47 |
320 |
4531 |
买入 |
| 09:30:09 |
16.44 |
409 |
4940 |
卖出 |
| 09:30:12 |
16.46 |
393 |
5333 |
买入 |
| 09:30:15 |
16.48 |
248 |
5581 |
买入 |
| 09:30:18 |
16.54 |
260 |
5841 |
买入 |
| 09:30:21 |
16.59 |
141 |
5982 |
买入 |
| 09:30:24 |
16.57 |
195 |
6177 |
卖出 |
| 09:30:27 |
16.54 |
260 |
6437 |
卖出 |
| 09:30:30 |
16.5 |
197 |
6634 |
卖出 |
| 09:30:33 |
16.5 |
90 |
6724 |
卖出 |
| 09:30:36 |
16.49 |
255 |
6979 |
卖出 |
| 09:30:39 |
16.48 |
59 |
7038 |
卖出 |
| 09:30:42 |
16.48 |
123 |
7161 |
买入 |
| 09:30:45 |
16.45 |
26 |
7187 |
卖出 |
| 09:30:48 |
16.46 |
131 |
7318 |
买入 |
| 09:30:51 |
16.45 |
93 |
7411 |
卖出 |
| 09:30:54 |
16.47 |
255 |
7666 |
买入 |
| 09:30:57 |
16.47 |
53 |
7719 |
卖出 |
| 09:31:00 |
16.47 |
109 |
7828 |
卖出 |
| 09:31:03 |
16.47 |
94 |
7922 |
买入 |
| 09:31:06 |
16.52 |
326 |
8248 |
买入 |
| 09:31:09 |
16.51 |
48 |
8296 |
卖出 |
| 09:31:12 |
16.49 |
51 |
8347 |
卖出 |
| 09:31:15 |
16.52 |
103 |
8450 |
买入 |
| 09:31:18 |
16.55 |
258 |
8708 |
买入 |
| 09:31:21 |
16.55 |
126 |
8834 |
买入 |
| 09:31:24 |
16.55 |
49 |
8883 |
买入 |
| 09:31:27 |
16.55 |
31 |
8914 |
买入 |
| 09:31:30 |
16.53 |
148 |
9062 |
卖出 |
| 09:31:33 |
16.51 |
93 |
9155 |
卖出 |
| 09:31:36 |
16.52 |
20 |
9175 |
买入 |
| 09:31:39 |
16.51 |
12 |
9187 |
卖出 |
| 09:31:42 |
16.49 |
151 |
9338 |
卖出 |
| 09:31:45 |
16.48 |
133 |
9471 |
卖出 |
| 09:31:48 |
16.48 |
61 |
9532 |
卖出 |
| 09:31:51 |
16.48 |
48 |
9580 |
买入 |
| 09:31:54 |
16.51 |
66 |
9646 |
买入 |
| 09:31:57 |
16.49 |
68 |
9714 |
卖出 |
| 09:32:00 |
16.5 |
68 |
9782 |
买入 |
| 09:32:03 |
16.5 |
12 |
9794 |
买入 |
| 09:32:06 |
16.52 |
222 |
10016 |
买入 |
| 09:32:09 |
16.51 |
61 |
10077 |
卖出 |
| 09:32:12 |
16.53 |
177 |
10254 |
买入 |
| 09:32:15 |
16.51 |
230 |
10484 |
卖出 |
| 09:32:18 |
16.5 |
41 |
10525 |
卖出 |
| 09:32:21 |
16.5 |
138 |
10663 |
卖出 |
| 09:32:24 |
16.49 |
192 |
10855 |
卖出 |
| 09:32:27 |
16.48 |
137 |
10992 |
卖出 |
| 09:32:30 |
16.46 |
200 |
11192 |
卖出 |
| 09:32:33 |
16.46 |
49 |
11241 |
卖出 |
| 09:32:36 |
16.48 |
103 |
11344 |
买入 |
| 09:32:39 |
16.45 |
89 |
11433 |
卖出 |
| 09:32:42 |
16.46 |
135 |
11568 |
买入 |
| 09:32:45 |
16.48 |
29 |
11597 |
买入 |
| 09:32:48 |
16.46 |
50 |
11647 |
买入 |
| 09:32:51 |
16.46 |
88 |
11735 |
卖出 |
| 09:32:54 |
16.47 |
9 |
11744 |
买入 |
| 09:32:57 |
16.47 |
31 |
11775 |
卖出 |
| 09:33:00 |
16.46 |
287 |
12062 |
卖出 |
| 09:33:03 |
16.46 |
38 |
12100 |
买入 |
| 09:33:06 |
16.46 |
95 |
12195 |
卖出 |
| 09:33:09 |
16.45 |
151 |
12346 |
卖出 |
| 09:33:12 |
16.44 |
72 |
12418 |
卖出 |
| 09:33:15 |
16.44 |
50 |
12468 |
卖出 |
| 09:33:18 |
16.44 |
83 |
12551 |
卖出 |
| 09:33:21 |
16.44 |
112 |
12663 |
卖出 |
| 09:33:24 |
16.44 |
124 |
12787 |
买入 |
| 09:33:27 |
16.44 |
90 |
12877 |
卖出 |
| 09:33:30 |
16.44 |
108 |
12985 |
卖出 |
| 09:33:33 |
16.44 |
55 |
13040 |
卖出 |
| 09:33:36 |
16.44 |
223 |
13263 |
卖出 |
| 09:33:39 |
16.46 |
134 |
13397 |
买入 |
| 09:33:42 |
16.46 |
53 |
13450 |
买入 |
| 09:33:45 |
16.46 |
22 |
13472 |
买入 |
| 09:33:48 |
16.45 |
291 |
13763 |
卖出 |
| 09:33:51 |
16.46 |
100 |
13863 |
买入 |
| 09:33:54 |
16.44 |
118 |
13981 |
卖出 |
| 09:33:57 |
16.44 |
42 |
14023 |
买入 |
| 09:34:00 |
16.44 |
106 |
14129 |
卖出 |
| 09:34:03 |
16.45 |
47 |
14176 |
买入 |
| 09:34:06 |
16.44 |
89 |
14265 |
卖出 |
| 09:34:09 |
16.42 |
474 |
14739 |
卖出 |
| 09:34:12 |
16.42 |
222 |
14961 |
买入 |
| 09:34:15 |
16.42 |
268 |
15229 |
买入 |
| 09:34:18 |
16.41 |
225 |
15454 |
卖出 |
| 09:34:21 |
16.41 |
58 |
15512 |
卖出 |
| 09:34:24 |
16.41 |
171 |
15683 |
卖出 |
| 09:34:27 |
16.41 |
114 |
15797 |
卖出 |
| 09:34:30 |
16.42 |
96 |
15893 |
买入 |
| 09:34:33 |
16.41 |
119 |
16012 |
卖出 |
| 09:34:36 |
16.44 |
225 |
16237 |
买入 |
| 09:34:39 |
16.41 |
393 |
16630 |
卖出 |
| 09:34:42 |
16.41 |
41 |
16671 |
卖出 |
| 09:34:45 |
16.41 |
38 |
16709 |
买入 |
| 09:34:48 |
16.41 |
56 |
16765 |
卖出 |
| 09:34:51 |
16.42 |
72 |
16837 |
买入 |
| 09:34:54 |
16.43 |
76 |
16913 |
买入 |
| 09:34:57 |
16.41 |
17 |
16930 |
卖出 |
| 09:35:00 |
16.41 |
26 |
16956 |
卖出 |
| 09:35:03 |
16.41 |
110 |
17066 |
卖出 |
| 09:35:06 |
16.4 |
60 |
17126 |
卖出 |
| 09:35:09 |
16.41 |
112 |
17238 |
买入 |
| 09:35:12 |
16.43 |
102 |
17340 |
买入 |
| 09:35:15 |
16.44 |
233 |
17573 |
买入 |
| 09:35:18 |
16.45 |
203 |
17776 |
买入 |
| 09:35:21 |
16.45 |
232 |
18008 |
买入 |
| 09:35:24 |
16.41 |
79 |
18087 |
卖出 |
| 09:35:27 |
16.45 |
4 |
18091 |
买入 |
| 09:35:30 |
16.45 |
1 |
18092 |
买入 |
| 09:35:33 |
16.44 |
22 |
18114 |
卖出 |
| 09:35:36 |
16.44 |
10 |
18124 |
买入 |
| 09:35:39 |
16.43 |
59 |
18183 |
卖出 |
| 09:35:42 |
16.43 |
94 |
18277 |
买入 |
| 09:35:45 |
16.43 |
470 |
18747 |
买入 |
| 09:35:48 |
16.43 |
73 |
18820 |
卖出 |
| 09:35:51 |
16.44 |
23 |
18843 |
买入 |
| 09:35:54 |
16.43 |
14 |
18857 |
卖出 |
| 09:35:57 |
16.45 |
23 |
18880 |
买入 |
| 09:36:00 |
16.45 |
39 |
18919 |
买入 |
| 09:36:03 |
16.44 |
63 |
18982 |
卖出 |
| 09:36:06 |
16.44 |
147 |
19129 |
卖出 |
| 09:36:09 |
16.45 |
65 |
19194 |
买入 |
| 09:36:12 |
16.46 |
122 |
19316 |
买入 |
| 09:36:15 |
16.45 |
205 |
19521 |
卖出 |
| 09:36:18 |
16.45 |
12 |
19533 |
买入 |
| 09:36:21 |
16.44 |
52 |
19585 |
卖出 |
| 09:36:24 |
16.43 |
64 |
19649 |
卖出 |
| 09:36:27 |
16.44 |
79 |
19728 |
买入 |
| 09:36:30 |
16.43 |
28 |
19756 |
卖出 |
| 09:36:33 |
16.42 |
104 |
19860 |
卖出 |
| 09:36:36 |
16.44 |
187 |
20047 |
买入 |
| 09:36:39 |
16.44 |
16 |
20063 |
买入 |
| 09:36:42 |
16.44 |
18 |
20081 |
买入 |
| 09:36:45 |
16.43 |
3 |
20084 |
卖出 |
| 09:36:48 |
16.44 |
137 |
20221 |
买入 |
| 09:36:51 |
16.44 |
4 |
20225 |
买入 |
| 09:36:54 |
16.44 |
84 |
20309 |
买入 |
| 09:36:57 |
16.43 |
95 |
20404 |
卖出 |
| 09:37:00 |
16.44 |
41 |
20445 |
买入 |
| 09:37:03 |
16.44 |
27 |
20472 |
买入 |
| 09:37:06 |
16.44 |
29 |
20501 |
买入 |
| 09:37:09 |
16.43 |
55 |
20556 |
卖出 |
| 09:37:12 |
16.44 |
71 |
20627 |
买入 |
| 09:37:15 |
16.44 |
86 |
20713 |
买入 |
| 09:37:18 |
16.44 |
142 |
20855 |
买入 |
| 09:37:21 |
16.43 |
192 |
21047 |
卖出 |
| 09:37:24 |
16.44 |
26 |
21073 |
买入 |
| 09:37:27 |
16.44 |
24 |
21097 |
买入 |
| 09:37:30 |
16.44 |
37 |
21134 |
买入 |
| 09:37:33 |
16.44 |
86 |
21220 |
买入 |
| 09:37:36 |
16.44 |
18 |
21238 |
买入 |
| 09:37:39 |
16.44 |
34 |
21272 |
买入 |
| 09:37:42 |
16.44 |
67 |
21339 |
卖出 |
| 09:37:45 |
16.45 |
79 |
21418 |
买入 |
| 09:37:48 |
16.45 |
67 |
21485 |
买入 |
| 09:37:51 |
16.45 |
4 |
21489 |
买入 |
| 09:37:54 |
16.45 |
6 |
21495 |
卖出 |
| 09:37:57 |
16.46 |
22 |
21517 |
买入 |
| 09:38:00 |
16.45 |
4 |
21521 |
卖出 |
| 09:38:03 |
16.46 |
24 |
21545 |
买入 |
| 09:38:06 |
16.45 |
10 |
21555 |
卖出 |
| 09:38:09 |
16.47 |
7 |
21562 |
买入 |
| 09:38:12 |
16.46 |
84 |
21646 |
卖出 |
| 09:38:15 |
16.45 |
255 |
21901 |
卖出 |
| 09:38:18 |
16.46 |
114 |
22015 |
买入 |
| 09:38:21 |
16.46 |
43 |
22058 |
买入 |
| 09:38:24 |
16.46 |
115 |
22173 |
买入 |
| 09:38:27 |
16.46 |
31 |
22204 |
卖出 |
| 09:38:30 |
16.48 |
44 |
22248 |
买入 |
| 09:38:36 |
16.48 |
14 |
22262 |
买入 |
| 09:38:39 |
16.48 |
3 |
22265 |
买入 |
| 09:38:42 |
16.47 |
5 |
22270 |
买入 |
| 09:38:45 |
16.47 |
2 |
22272 |
买入 |
| 09:38:48 |
16.47 |
29 |
22301 |
买入 |
| 09:38:51 |
16.47 |
151 |
22452 |
买入 |
| 09:38:54 |
16.46 |
247 |
22699 |
卖出 |
| 09:38:57 |
16.47 |
53 |
22752 |
买入 |
| 09:39:00 |
16.46 |
311 |
23063 |
卖出 |
| 09:39:03 |
16.46 |
138 |
23201 |
买入 |
| 09:39:06 |
16.44 |
156 |
23357 |
卖出 |
| 09:39:09 |
16.44 |
376 |
23733 |
卖出 |
| 09:39:12 |
16.43 |
33 |
23766 |
卖出 |
| 09:39:15 |
16.44 |
27 |
23793 |
买入 |
| 09:39:18 |
16.43 |
301 |
24094 |
卖出 |
| 09:39:21 |
16.44 |
36 |
24130 |
买入 |
| 09:39:24 |
16.43 |
59 |
24189 |
卖出 |
| 09:39:27 |
16.43 |
44 |
24233 |
买入 |
| 09:39:30 |
16.42 |
9 |
24242 |
卖出 |
| 09:39:33 |
16.44 |
39 |
24281 |
买入 |
| 09:39:36 |
16.44 |
71 |
24352 |
买入 |
| 09:39:39 |
16.43 |
15 |
24367 |
卖出 |
| 09:39:42 |
16.44 |
75 |
24442 |
买入 |
| 09:39:45 |
16.43 |
85 |
24527 |
卖出 |
| 09:39:48 |
16.43 |
57 |
24584 |
买入 |
| 09:39:51 |
16.43 |
33 |
24617 |
买入 |
| 09:39:54 |
16.43 |
93 |
24710 |
买入 |
| 09:39:57 |
16.42 |
102 |
24812 |
卖出 |
| 09:40:00 |
16.42 |
38 |
24850 |
卖出 |
| 09:40:03 |
16.43 |
33 |
24883 |
买入 |
| 09:40:06 |
16.44 |
24 |
24907 |
买入 |
| 09:40:09 |
16.43 |
18 |
24925 |
卖出 |
| 09:40:12 |
16.44 |
24 |
24949 |
买入 |
| 09:40:15 |
16.43 |
18 |
24967 |
卖出 |
| 09:40:18 |
16.44 |
515 |
25482 |
买入 |
| 09:40:21 |
16.44 |
81 |
25563 |
买入 |
| 09:40:24 |
16.43 |
2 |
25565 |
卖出 |
| 09:40:27 |
16.44 |
156 |
25721 |
买入 |
| 09:40:30 |
16.43 |
57 |
25778 |
卖出 |
| 09:40:33 |
16.42 |
54 |
25832 |
卖出 |
| 09:40:36 |
16.4 |
1454 |
27286 |
卖出 |
| 09:40:39 |
16.4 |
454 |
27740 |
卖出 |
| 09:40:42 |
16.42 |
190 |
27930 |
买入 |
| 09:40:45 |
16.41 |
43 |
27973 |
卖出 |
| 09:40:48 |
16.42 |
8 |
27981 |
买入 |
| 09:40:51 |
16.41 |
7 |
27988 |
卖出 |
| 09:40:54 |
16.42 |
501 |
28489 |
买入 |
| 09:40:57 |
16.4 |
276 |
28765 |
卖出 |
| 09:41:00 |
16.4 |
67 |
28832 |
卖出 |
| 09:41:03 |
16.4 |
16 |
28848 |
卖出 |
| 09:41:06 |
16.4 |
60 |
28908 |
卖出 |
| 09:41:09 |
16.4 |
122 |
29030 |
卖出 |
| 09:41:12 |
16.4 |
168 |
29198 |
卖出 |
| 09:41:15 |
16.4 |
74 |
29272 |
卖出 |
| 09:41:18 |
16.4 |
24 |
29296 |
买入 |
| 09:41:21 |
16.4 |
25 |
29321 |
卖出 |
| 09:41:24 |
16.4 |
1 |
29322 |
买入 |
| 09:41:27 |
16.4 |
166 |
29488 |
买入 |
| 09:41:30 |
16.4 |
41 |
29529 |
买入 |
| 09:41:33 |
16.4 |
31 |
29560 |
买入 |
| 09:41:36 |
16.39 |
36 |
29596 |
卖出 |
| 09:41:39 |
16.38 |
147 |
29743 |
卖出 |
| 09:41:42 |
16.38 |
171 |
29914 |
卖出 |
| 09:41:45 |
16.38 |
291 |
30205 |
卖出 |
| 09:41:48 |
16.38 |
134 |
30339 |
卖出 |
| 09:41:51 |
16.39 |
158 |
30497 |
买入 |
| 09:41:54 |
16.38 |
233 |
30730 |
卖出 |
| 09:41:57 |
16.37 |
219 |
30949 |
卖出 |
| 09:42:00 |
16.37 |
66 |
31015 |
卖出 |
| 09:42:03 |
16.37 |
99 |
31114 |
卖出 |
| 09:42:06 |
16.37 |
286 |
31400 |
卖出 |
| 09:42:09 |
16.37 |
29 |
31429 |
卖出 |
| 09:42:12 |
16.37 |
23 |
31452 |
买入 |
| 09:42:15 |
16.36 |
418 |
31870 |
卖出 |
| 09:42:18 |
16.36 |
23 |
31893 |
卖出 |
| 09:42:21 |
16.36 |
604 |
32497 |
卖出 |
| 09:42:24 |
16.36 |
84 |
32581 |
买入 |
| 09:42:27 |
16.36 |
260 |
32841 |
买入 |
| 09:42:30 |
16.36 |
123 |
32964 |
买入 |
| 09:42:33 |
16.36 |
949 |
33913 |
买入 |
| 09:42:36 |
16.36 |
81 |
33994 |
买入 |
| 09:42:39 |
16.35 |
552 |
34546 |
卖出 |
| 09:42:42 |
16.35 |
238 |
34784 |
买入 |
| 09:42:45 |
16.35 |
121 |
34905 |
买入 |
| 09:42:48 |
16.34 |
257 |
35162 |
卖出 |
| 09:42:51 |
16.34 |
31 |
35193 |
买入 |
| 09:42:54 |
16.35 |
243 |
35436 |
买入 |
| 09:42:57 |
16.33 |
343 |
35779 |
卖出 |
| 09:43:00 |
16.33 |
143 |
35922 |
卖出 |
| 09:43:03 |
16.35 |
451 |
36373 |
买入 |
| 09:43:06 |
16.34 |
367 |
36740 |
卖出 |
| 09:43:09 |
16.34 |
48 |
36788 |
卖出 |
| 09:43:12 |
16.35 |
119 |
36907 |
买入 |
| 09:43:15 |
16.36 |
4 |
36911 |
买入 |
| 09:43:18 |
16.35 |
47 |
36958 |
卖出 |
| 09:43:21 |
16.36 |
75 |
37033 |
买入 |
| 09:43:24 |
16.35 |
25 |
37058 |
卖出 |
| 09:43:27 |
16.35 |
31 |
37089 |
卖出 |
| 09:43:30 |
16.35 |
45 |
37134 |
卖出 |
| 09:43:33 |
16.36 |
61 |
37195 |
买入 |
| 09:43:36 |
16.37 |
207 |
37402 |
买入 |
| 09:43:39 |
16.36 |
36 |
37438 |
卖出 |
| 09:43:42 |
16.36 |
20 |
37458 |
卖出 |
| 09:43:45 |
16.37 |
150 |
37608 |
买入 |
| 09:43:48 |
16.35 |
159 |
37767 |
卖出 |
| 09:43:51 |
16.37 |
15 |
37782 |
买入 |
| 09:43:54 |
16.36 |
63 |
37845 |
卖出 |
| 09:43:57 |
16.37 |
90 |
37935 |
买入 |
| 09:44:00 |
16.36 |
101 |
38036 |
卖出 |
| 09:44:03 |
16.35 |
85 |
38121 |
卖出 |
| 09:44:06 |
16.33 |
589 |
38710 |
卖出 |
| 09:44:09 |
16.34 |
234 |
38944 |
买入 |
| 09:44:12 |
16.35 |
42 |
38986 |
买入 |
| 09:44:15 |
16.29 |
2617 |
41603 |
卖出 |
| 09:44:18 |
16.3 |
144 |
41747 |
买入 |
| 09:44:21 |
16.3 |
33 |
41780 |
买入 |
| 09:44:24 |
16.31 |
240 |
42020 |
买入 |