天赐材料[002709]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
94.98 |
25 |
25 |
集合竞价 |
| 09:15:09 |
96.41 |
92 |
92 |
集合竞价 |
| 09:15:18 |
95.6 |
132 |
132 |
集合竞价 |
| 09:15:36 |
95.99 |
136 |
136 |
集合竞价 |
| 09:15:54 |
95.7 |
143 |
143 |
集合竞价 |
| 09:16:30 |
95.6 |
152 |
152 |
集合竞价 |
| 09:16:39 |
95.7 |
153 |
153 |
集合竞价 |
| 09:16:48 |
95.69 |
153 |
153 |
集合竞价 |
| 09:17:24 |
95.7 |
171 |
171 |
集合竞价 |
| 09:22:33 |
95.68 |
477 |
477 |
集合竞价 |
| 09:22:42 |
95 |
626 |
626 |
集合竞价 |
| 09:23:18 |
95.18 |
650 |
650 |
集合竞价 |
| 09:23:27 |
95 |
832 |
832 |
集合竞价 |
| 09:24:12 |
95.12 |
979 |
979 |
集合竞价 |
| 09:24:39 |
95.01 |
1136 |
1136 |
集合竞价 |
| 09:24:48 |
95.05 |
1156 |
1156 |
集合竞价 |
| 09:24:57 |
95.55 |
1338 |
1338 |
集合竞价 |
| 09:25:00 |
96.87 |
1851 |
3189 |
卖出 |
| 09:30:00 |
96.7 |
290 |
3479 |
卖出 |
| 09:30:03 |
96.5 |
1273 |
4752 |
卖出 |
| 09:30:06 |
96.48 |
276 |
5028 |
卖出 |
| 09:30:09 |
96.05 |
121 |
5149 |
卖出 |
| 09:30:12 |
96 |
53 |
5202 |
卖出 |
| 09:30:15 |
95.91 |
84 |
5286 |
卖出 |
| 09:30:18 |
95.68 |
391 |
5677 |
卖出 |
| 09:30:21 |
95.59 |
168 |
5845 |
卖出 |
| 09:30:24 |
95.69 |
329 |
6174 |
买入 |
| 09:30:27 |
96 |
359 |
6533 |
买入 |
| 09:30:30 |
96.19 |
329 |
6862 |
买入 |
| 09:30:33 |
95.8 |
215 |
7077 |
卖出 |
| 09:30:36 |
96 |
239 |
7316 |
买入 |
| 09:30:39 |
95.69 |
115 |
7431 |
卖出 |
| 09:30:42 |
95.82 |
92 |
7523 |
买入 |
| 09:30:45 |
96 |
260 |
7783 |
买入 |
| 09:30:48 |
96.17 |
91 |
7874 |
买入 |
| 09:30:51 |
96.24 |
57 |
7931 |
买入 |
| 09:30:54 |
96.17 |
33 |
7964 |
卖出 |
| 09:30:57 |
96.13 |
98 |
8062 |
卖出 |
| 09:31:00 |
96.16 |
44 |
8106 |
买入 |
| 09:31:03 |
96.21 |
83 |
8189 |
买入 |
| 09:31:06 |
96.12 |
121 |
8310 |
卖出 |
| 09:31:09 |
96.26 |
71 |
8381 |
买入 |
| 09:31:12 |
96.27 |
48 |
8429 |
买入 |
| 09:31:15 |
96.21 |
106 |
8535 |
卖出 |
| 09:31:18 |
96.2 |
97 |
8632 |
卖出 |
| 09:31:21 |
96.24 |
113 |
8745 |
买入 |
| 09:31:24 |
96.26 |
278 |
9023 |
买入 |
| 09:31:27 |
96.25 |
67 |
9090 |
买入 |
| 09:31:30 |
96.26 |
64 |
9154 |
买入 |
| 09:31:33 |
96.28 |
26 |
9180 |
买入 |
| 09:31:36 |
96.2 |
99 |
9279 |
卖出 |
| 09:31:39 |
96.2 |
176 |
9455 |
买入 |
| 09:31:42 |
96.13 |
85 |
9540 |
卖出 |
| 09:31:45 |
96.08 |
44 |
9584 |
卖出 |
| 09:31:48 |
96.03 |
28 |
9612 |
卖出 |
| 09:31:51 |
96 |
68 |
9680 |
卖出 |
| 09:31:54 |
96.02 |
66 |
9746 |
卖出 |
| 09:31:57 |
96.09 |
184 |
9930 |
买入 |
| 09:32:00 |
96.09 |
60 |
9990 |
卖出 |
| 09:32:03 |
96.09 |
56 |
10046 |
卖出 |
| 09:32:06 |
96.03 |
68 |
10114 |
卖出 |
| 09:32:09 |
96 |
132 |
10246 |
卖出 |
| 09:32:12 |
95.94 |
108 |
10354 |
卖出 |
| 09:32:15 |
95.84 |
45 |
10399 |
卖出 |
| 09:32:18 |
95.82 |
61 |
10460 |
卖出 |
| 09:32:21 |
95.69 |
57 |
10517 |
卖出 |
| 09:32:24 |
95.72 |
148 |
10665 |
买入 |
| 09:32:27 |
95.73 |
118 |
10783 |
买入 |
| 09:32:30 |
95.86 |
394 |
11177 |
买入 |
| 09:32:33 |
95.87 |
115 |
11292 |
买入 |
| 09:32:36 |
95.87 |
90 |
11382 |
卖出 |
| 09:32:39 |
95.86 |
71 |
11453 |
卖出 |
| 09:32:42 |
95.78 |
67 |
11520 |
卖出 |
| 09:32:45 |
95.8 |
81 |
11601 |
买入 |
| 09:32:48 |
95.78 |
173 |
11774 |
卖出 |
| 09:32:51 |
95.77 |
128 |
11902 |
卖出 |
| 09:32:54 |
95.75 |
95 |
11997 |
卖出 |
| 09:32:57 |
95.7 |
81 |
12078 |
卖出 |
| 09:33:00 |
95.74 |
139 |
12217 |
买入 |
| 09:33:03 |
95.96 |
474 |
12691 |
买入 |
| 09:33:06 |
96.09 |
361 |
13052 |
买入 |
| 09:33:09 |
96.27 |
166 |
13218 |
买入 |
| 09:33:12 |
96.08 |
129 |
13347 |
卖出 |
| 09:33:15 |
95.98 |
48 |
13395 |
卖出 |
| 09:33:18 |
96 |
91 |
13486 |
买入 |
| 09:33:21 |
96 |
97 |
13583 |
卖出 |
| 09:33:24 |
95.98 |
37 |
13620 |
卖出 |
| 09:33:27 |
96.1 |
88 |
13708 |
买入 |
| 09:33:30 |
96.09 |
45 |
13753 |
买入 |
| 09:33:33 |
96.01 |
13 |
13766 |
卖出 |
| 09:33:36 |
96.03 |
137 |
13903 |
卖出 |
| 09:33:39 |
96.09 |
62 |
13965 |
买入 |
| 09:33:42 |
96.08 |
44 |
14009 |
卖出 |
| 09:33:45 |
96.08 |
84 |
14093 |
买入 |
| 09:33:48 |
96.05 |
51 |
14144 |
卖出 |
| 09:33:51 |
96.09 |
46 |
14190 |
买入 |
| 09:33:54 |
96.08 |
24 |
14214 |
卖出 |
| 09:33:57 |
96.2 |
222 |
14436 |
买入 |
| 09:34:00 |
96.27 |
50 |
14486 |
买入 |
| 09:34:03 |
96.06 |
148 |
14634 |
卖出 |
| 09:34:06 |
96 |
154 |
14788 |
卖出 |
| 09:34:09 |
96.06 |
77 |
14865 |
买入 |
| 09:34:12 |
95.95 |
45 |
14910 |
卖出 |
| 09:34:15 |
95.9 |
40 |
14950 |
卖出 |
| 09:34:18 |
95.87 |
55 |
15005 |
卖出 |
| 09:34:21 |
95.88 |
18 |
15023 |
卖出 |
| 09:34:24 |
95.88 |
93 |
15116 |
卖出 |
| 09:34:27 |
95.89 |
120 |
15236 |
买入 |
| 09:34:30 |
95.89 |
120 |
15356 |
卖出 |
| 09:34:33 |
95.89 |
38 |
15394 |
卖出 |
| 09:34:36 |
95.88 |
124 |
15518 |
卖出 |
| 09:34:39 |
95.89 |
90 |
15608 |
买入 |
| 09:34:42 |
95.88 |
84 |
15692 |
卖出 |
| 09:34:45 |
95.85 |
22 |
15714 |
卖出 |
| 09:34:48 |
95.87 |
91 |
15805 |
买入 |
| 09:34:51 |
95.8 |
54 |
15859 |
卖出 |
| 09:34:54 |
95.8 |
38 |
15897 |
卖出 |
| 09:34:57 |
95.83 |
89 |
15986 |
买入 |
| 09:35:00 |
95.86 |
109 |
16095 |
买入 |
| 09:35:03 |
95.86 |
135 |
16230 |
卖出 |
| 09:35:06 |
95.94 |
204 |
16434 |
买入 |
| 09:35:09 |
96.17 |
269 |
16703 |
买入 |
| 09:35:12 |
96.12 |
72 |
16775 |
卖出 |
| 09:35:15 |
96.27 |
123 |
16898 |
买入 |
| 09:35:18 |
96.14 |
72 |
16970 |
卖出 |
| 09:35:21 |
96.15 |
146 |
17116 |
买入 |
| 09:35:24 |
96.15 |
43 |
17159 |
卖出 |
| 09:35:27 |
96.27 |
51 |
17210 |
买入 |
| 09:35:30 |
96.36 |
125 |
17335 |
买入 |
| 09:35:33 |
96.45 |
61 |
17396 |
买入 |
| 09:35:36 |
96.5 |
48 |
17444 |
买入 |
| 09:35:39 |
96.58 |
43 |
17487 |
买入 |
| 09:35:42 |
96.75 |
57 |
17544 |
买入 |
| 09:35:45 |
96.8 |
205 |
17749 |
买入 |
| 09:35:48 |
96.88 |
601 |
18350 |
买入 |
| 09:35:51 |
96.89 |
37 |
18387 |
买入 |
| 09:35:54 |
96.9 |
421 |
18808 |
买入 |
| 09:35:57 |
96.89 |
125 |
18933 |
卖出 |
| 09:36:00 |
96.9 |
57 |
18990 |
买入 |
| 09:36:03 |
96.9 |
49 |
19039 |
买入 |
| 09:36:06 |
96.9 |
162 |
19201 |
买入 |
| 09:36:09 |
96.87 |
82 |
19283 |
卖出 |
| 09:36:12 |
96.66 |
312 |
19595 |
卖出 |
| 09:36:15 |
96.6 |
16 |
19611 |
卖出 |
| 09:36:18 |
96.57 |
40 |
19651 |
卖出 |
| 09:36:21 |
96.45 |
19 |
19670 |
卖出 |
| 09:36:24 |
96.29 |
91 |
19761 |
卖出 |
| 09:36:27 |
96.21 |
106 |
19867 |
卖出 |
| 09:36:30 |
96.15 |
54 |
19921 |
卖出 |
| 09:36:33 |
96.14 |
52 |
19973 |
买入 |
| 09:36:36 |
96.11 |
78 |
20051 |
卖出 |
| 09:36:39 |
96.12 |
40 |
20091 |
买入 |
| 09:36:42 |
96.1 |
44 |
20135 |
卖出 |
| 09:36:45 |
96.14 |
96 |
20231 |
买入 |
| 09:36:48 |
96.12 |
40 |
20271 |
卖出 |
| 09:36:51 |
96.2 |
69 |
20340 |
买入 |
| 09:36:54 |
96.17 |
8 |
20348 |
买入 |
| 09:36:57 |
96.2 |
37 |
20385 |
买入 |
| 09:37:00 |
96.21 |
6 |
20391 |
买入 |
| 09:37:03 |
96.22 |
16 |
20407 |
买入 |
| 09:37:06 |
96 |
308 |
20715 |
卖出 |
| 09:37:09 |
96.01 |
77 |
20792 |
买入 |
| 09:37:12 |
96.15 |
271 |
21063 |
买入 |
| 09:37:15 |
96.03 |
60 |
21123 |
卖出 |
| 09:37:18 |
96.14 |
63 |
21186 |
买入 |
| 09:37:21 |
96.14 |
10 |
21196 |
买入 |
| 09:37:24 |
96.15 |
18 |
21214 |
买入 |
| 09:37:27 |
96.1 |
28 |
21242 |
卖出 |
| 09:37:30 |
96.16 |
56 |
21298 |
买入 |
| 09:37:33 |
96.16 |
30 |
21328 |
卖出 |
| 09:37:36 |
96.09 |
48 |
21376 |
卖出 |
| 09:37:39 |
96.05 |
77 |
21453 |
卖出 |
| 09:37:42 |
96.01 |
54 |
21507 |
卖出 |
| 09:37:45 |
96.13 |
107 |
21614 |
买入 |
| 09:37:48 |
96.06 |
44 |
21658 |
卖出 |
| 09:37:51 |
96 |
188 |
21846 |
卖出 |
| 09:37:54 |
96 |
295 |
22141 |
卖出 |
| 09:37:57 |
95.98 |
123 |
22264 |
卖出 |
| 09:38:00 |
96.01 |
62 |
22326 |
买入 |
| 09:38:03 |
96 |
21 |
22347 |
卖出 |
| 09:38:06 |
95.93 |
45 |
22392 |
卖出 |
| 09:38:09 |
95.93 |
20 |
22412 |
卖出 |
| 09:38:12 |
95.93 |
9 |
22421 |
卖出 |
| 09:38:15 |
95.93 |
22 |
22443 |
卖出 |
| 09:38:18 |
95.93 |
51 |
22494 |
买入 |
| 09:38:21 |
95.93 |
159 |
22653 |
卖出 |
| 09:38:24 |
96.03 |
105 |
22758 |
买入 |
| 09:38:27 |
96.05 |
116 |
22874 |
买入 |
| 09:38:30 |
96.1 |
39 |
22913 |
买入 |
| 09:38:33 |
96.14 |
9 |
22922 |
买入 |
| 09:38:36 |
96.1 |
68 |
22990 |
卖出 |
| 09:38:39 |
96.14 |
41 |
23031 |
买入 |
| 09:38:42 |
96.21 |
61 |
23092 |
买入 |
| 09:38:45 |
96.23 |
19 |
23111 |
买入 |
| 09:38:48 |
96.2 |
16 |
23127 |
卖出 |
| 09:38:51 |
96.21 |
16 |
23143 |
卖出 |
| 09:38:54 |
96.21 |
25 |
23168 |
卖出 |
| 09:38:57 |
96.17 |
45 |
23213 |
卖出 |
| 09:39:00 |
96.15 |
36 |
23249 |
卖出 |
| 09:39:03 |
96.1 |
106 |
23355 |
卖出 |
| 09:39:06 |
96.11 |
51 |
23406 |
卖出 |
| 09:39:09 |
96.1 |
61 |
23467 |
卖出 |
| 09:39:12 |
96.11 |
70 |
23537 |
买入 |
| 09:39:15 |
96.2 |
120 |
23657 |
买入 |
| 09:39:18 |
96.23 |
22 |
23679 |
买入 |
| 09:39:21 |
96.29 |
44 |
23723 |
买入 |
| 09:39:24 |
96.23 |
27 |
23750 |
卖出 |
| 09:39:27 |
96.25 |
41 |
23791 |
买入 |
| 09:39:30 |
96.2 |
53 |
23844 |
卖出 |
| 09:39:33 |
96.19 |
39 |
23883 |
卖出 |
| 09:39:36 |
96.14 |
8 |
23891 |
卖出 |
| 09:39:39 |
96.22 |
33 |
23924 |
买入 |
| 09:39:42 |
96.25 |
32 |
23956 |
买入 |
| 09:39:45 |
96.21 |
11 |
23967 |
卖出 |
| 09:39:48 |
96.25 |
39 |
24006 |
买入 |
| 09:39:51 |
96.15 |
33 |
24039 |
卖出 |
| 09:39:54 |
96.22 |
9 |
24048 |
买入 |
| 09:39:57 |
96.23 |
26 |
24074 |
买入 |
| 09:40:00 |
96.26 |
38 |
24112 |
买入 |
| 09:40:03 |
96.23 |
29 |
24141 |
卖出 |
| 09:40:06 |
96.16 |
18 |
24159 |
卖出 |
| 09:40:09 |
96 |
270 |
24429 |
卖出 |
| 09:40:12 |
95.99 |
217 |
24646 |
卖出 |
| 09:40:15 |
95.98 |
98 |
24744 |
买入 |
| 09:40:18 |
96.06 |
95 |
24839 |
买入 |
| 09:40:21 |
96.06 |
58 |
24897 |
买入 |
| 09:40:24 |
96 |
4 |
24901 |
卖出 |
| 09:40:27 |
95.93 |
31 |
24932 |
卖出 |
| 09:40:30 |
95.84 |
373 |
25305 |
卖出 |
| 09:40:33 |
95.88 |
153 |
25458 |
买入 |
| 09:40:36 |
95.8 |
50 |
25508 |
卖出 |
| 09:40:39 |
95.82 |
17 |
25525 |
买入 |
| 09:40:42 |
95.81 |
41 |
25566 |
卖出 |
| 09:40:45 |
95.8 |
134 |
25700 |
卖出 |
| 09:40:48 |
95.82 |
202 |
25902 |
买入 |
| 09:40:51 |
95.88 |
118 |
26020 |
买入 |
| 09:40:54 |
95.88 |
168 |
26188 |
买入 |
| 09:40:57 |
95.97 |
129 |
26317 |
买入 |
| 09:41:00 |
96 |
150 |
26467 |
买入 |
| 09:41:03 |
95.97 |
50 |
26517 |
卖出 |
| 09:41:06 |
95.84 |
44 |
26561 |
卖出 |
| 09:41:09 |
95.92 |
7 |
26568 |
买入 |
| 09:41:12 |
95.9 |
18 |
26586 |
卖出 |
| 09:41:15 |
95.79 |
174 |
26760 |
卖出 |
| 09:41:18 |
95.78 |
110 |
26870 |
卖出 |
| 09:41:21 |
95.78 |
51 |
26921 |
卖出 |
| 09:41:24 |
95.91 |
174 |
27095 |
买入 |
| 09:41:27 |
95.82 |
52 |
27147 |
卖出 |
| 09:41:30 |
95.91 |
41 |
27188 |
买入 |
| 09:41:33 |
95.8 |
33 |
27221 |
卖出 |
| 09:41:36 |
95.79 |
14 |
27235 |
卖出 |
| 09:41:39 |
95.79 |
217 |
27452 |
卖出 |
| 09:41:42 |
95.79 |
72 |
27524 |
买入 |
| 09:41:45 |
95.79 |
58 |
27582 |
买入 |
| 09:41:48 |
95.79 |
23 |
27605 |
买入 |
| 09:41:51 |
95.81 |
99 |
27704 |
买入 |
| 09:41:54 |
95.77 |
16 |
27720 |
卖出 |
| 09:41:57 |
95.8 |
21 |
27741 |
买入 |
| 09:42:00 |
95.77 |
36 |
27777 |
买入 |
| 09:42:03 |
95.8 |
79 |
27856 |
买入 |
| 09:42:06 |
95.77 |
46 |
27902 |
卖出 |
| 09:42:09 |
95.8 |
32 |
27934 |
买入 |
| 09:42:12 |
95.78 |
15 |
27949 |
卖出 |
| 09:42:15 |
95.78 |
10 |
27959 |
买入 |
| 09:42:18 |
95.78 |
9 |
27968 |
买入 |
| 09:42:21 |
95.76 |
100 |
28068 |
卖出 |
| 09:42:24 |
95.76 |
16 |
28084 |
卖出 |
| 09:42:27 |
95.76 |
14 |
28098 |
卖出 |
| 09:42:30 |
95.74 |
71 |
28169 |
卖出 |
| 09:42:33 |
95.71 |
188 |
28357 |
卖出 |
| 09:42:36 |
95.67 |
123 |
28480 |
卖出 |
| 09:42:39 |
95.66 |
35 |
28515 |
卖出 |
| 09:42:42 |
95.61 |
35 |
28550 |
卖出 |
| 09:42:45 |
95.61 |
48 |
28598 |
卖出 |
| 09:42:48 |
95.6 |
52 |
28650 |
卖出 |
| 09:42:51 |
95.55 |
75 |
28725 |
卖出 |
| 09:42:54 |
95.52 |
38 |
28763 |
卖出 |
| 09:42:57 |
95.5 |
38 |
28801 |
卖出 |
| 09:43:00 |
95.47 |
822 |
29623 |
卖出 |
| 09:43:03 |
95.47 |
151 |
29774 |
买入 |
| 09:43:06 |
95.42 |
28 |
29802 |
卖出 |
| 09:43:09 |
95.4 |
42 |
29844 |
卖出 |
| 09:43:12 |
95.38 |
29 |
29873 |
卖出 |
| 09:43:15 |
95.38 |
20 |
29893 |
卖出 |
| 09:43:18 |
95.35 |
145 |
30038 |
卖出 |
| 09:43:21 |
95.35 |
130 |
30168 |
卖出 |
| 09:43:24 |
95.31 |
84 |
30252 |
卖出 |
| 09:43:27 |
95.2 |
152 |
30404 |
卖出 |
| 09:43:30 |
95.19 |
47 |
30451 |
卖出 |
| 09:43:33 |
95.19 |
78 |
30529 |
卖出 |
| 09:43:36 |
95.19 |
185 |
30714 |
卖出 |
| 09:43:39 |
95.19 |
46 |
30760 |
买入 |
| 09:43:42 |
95.16 |
37 |
30797 |
卖出 |
| 09:43:45 |
95.19 |
93 |
30890 |
买入 |
| 09:43:48 |
95.08 |
107 |
30997 |
卖出 |
| 09:43:51 |
95.16 |
112 |
31109 |
买入 |
| 09:43:54 |
95.15 |
115 |
31224 |
卖出 |
| 09:43:57 |
95.08 |
23 |
31247 |
卖出 |
| 09:44:00 |
95.08 |
35 |
31282 |
卖出 |
| 09:44:03 |
95.06 |
61 |
31343 |
卖出 |