王子新材[002735]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
25.01 |
174 |
174 |
集合竞价 |
| 09:17:15 |
23.85 |
1 |
1 |
集合竞价 |
| 09:19:39 |
23.86 |
30 |
30 |
集合竞价 |
| 09:24:57 |
23.87 |
31 |
31 |
集合竞价 |
| 09:25:00 |
23.87 |
31 |
62 |
卖出 |
| 09:30:00 |
23.86 |
18 |
80 |
卖出 |
| 09:30:03 |
23.97 |
1 |
81 |
买入 |
| 09:30:06 |
23.87 |
2 |
83 |
卖出 |
| 09:30:09 |
23.86 |
2 |
85 |
卖出 |
| 09:30:12 |
23.86 |
16 |
101 |
卖出 |
| 09:30:15 |
23.86 |
17 |
118 |
卖出 |
| 09:30:18 |
23.86 |
13 |
131 |
卖出 |
| 09:30:21 |
23.85 |
5 |
136 |
卖出 |
| 09:30:24 |
23.85 |
2 |
138 |
卖出 |
| 09:30:27 |
23.85 |
1 |
139 |
卖出 |
| 09:30:33 |
23.85 |
3 |
142 |
卖出 |
| 09:30:36 |
23.83 |
6 |
148 |
买入 |
| 09:30:42 |
23.7 |
20 |
168 |
卖出 |
| 09:30:45 |
23.7 |
43 |
211 |
买入 |
| 09:30:48 |
23.82 |
1 |
212 |
买入 |
| 09:31:36 |
23.76 |
9 |
221 |
卖出 |
| 09:31:39 |
23.76 |
11 |
232 |
买入 |
| 09:32:00 |
23.8 |
5 |
237 |
买入 |
| 09:32:06 |
23.8 |
1 |
238 |
卖出 |
| 09:32:24 |
23.8 |
4 |
242 |
卖出 |
| 09:32:27 |
23.85 |
4 |
246 |
买入 |
| 09:32:42 |
23.8 |
2 |
248 |
卖出 |
| 09:32:48 |
23.84 |
1 |
249 |
买入 |
| 09:33:27 |
23.75 |
4 |
253 |
卖出 |
| 09:34:00 |
23.74 |
30 |
283 |
卖出 |
| 09:34:06 |
23.75 |
33 |
316 |
买入 |
| 09:34:09 |
23.75 |
1 |
317 |
买入 |
| 09:34:15 |
23.81 |
1 |
318 |
买入 |
| 09:34:18 |
23.73 |
75 |
393 |
卖出 |
| 09:34:21 |
23.73 |
17 |
410 |
买入 |
| 09:34:24 |
23.71 |
53 |
463 |
卖出 |
| 09:34:27 |
23.73 |
17 |
480 |
买入 |
| 09:34:30 |
23.73 |
18 |
498 |
买入 |
| 09:34:36 |
23.73 |
10 |
508 |
卖出 |
| 09:35:00 |
23.74 |
1 |
509 |
买入 |
| 09:35:24 |
23.81 |
8 |
517 |
买入 |
| 09:35:33 |
23.75 |
8 |
525 |
卖出 |
| 09:35:36 |
23.74 |
21 |
546 |
卖出 |
| 09:35:45 |
23.74 |
118 |
664 |
卖出 |
| 09:35:48 |
23.74 |
1 |
665 |
卖出 |
| 09:36:09 |
23.81 |
3 |
668 |
买入 |
| 09:36:18 |
23.76 |
1 |
669 |
卖出 |
| 09:36:33 |
23.76 |
2 |
671 |
卖出 |
| 09:37:24 |
23.82 |
11 |
682 |
买入 |
| 09:37:27 |
23.82 |
1 |
683 |
买入 |
| 09:37:36 |
23.76 |
2 |
685 |
卖出 |
| 09:38:03 |
23.77 |
16 |
701 |
卖出 |
| 09:38:39 |
23.75 |
18 |
719 |
卖出 |
| 09:39:03 |
23.77 |
17 |
736 |
买入 |
| 09:39:06 |
23.75 |
25 |
761 |
卖出 |
| 09:39:09 |
23.74 |
18 |
779 |
卖出 |
| 09:39:12 |
23.73 |
45 |
824 |
卖出 |
| 09:39:24 |
23.72 |
1 |
825 |
买入 |
| 09:39:39 |
23.71 |
2 |
827 |
卖出 |
| 09:39:48 |
23.7 |
2 |
829 |
卖出 |
| 09:39:51 |
23.7 |
21 |
850 |
卖出 |
| 09:40:06 |
23.66 |
8 |
858 |
卖出 |
| 09:40:12 |
23.66 |
2 |
860 |
买入 |
| 09:40:30 |
23.66 |
8 |
868 |
卖出 |
| 09:40:33 |
23.7 |
2 |
870 |
买入 |
| 09:40:36 |
23.68 |
8 |
878 |
卖出 |
| 09:40:42 |
23.68 |
1 |
879 |
卖出 |
| 09:40:48 |
23.7 |
1 |
880 |
买入 |
| 09:40:54 |
23.7 |
2 |
882 |
卖出 |
| 09:41:06 |
23.7 |
2 |
884 |
卖出 |
| 09:41:09 |
23.7 |
5 |
889 |
卖出 |
| 09:41:18 |
23.68 |
111 |
1000 |
卖出 |
| 09:41:21 |
23.66 |
7 |
1007 |
卖出 |
| 09:41:24 |
23.66 |
4 |
1011 |
卖出 |
| 09:42:06 |
23.67 |
8 |
1019 |
卖出 |
| 09:42:09 |
23.65 |
20 |
1039 |
卖出 |
| 09:42:12 |
23.64 |
10 |
1049 |
卖出 |
| 09:42:15 |
23.64 |
4 |
1053 |
卖出 |
| 09:42:18 |
23.64 |
3 |
1056 |
卖出 |
| 09:42:21 |
23.64 |
3 |
1059 |
卖出 |
| 09:42:24 |
23.64 |
2 |
1061 |
卖出 |
| 09:42:42 |
23.62 |
2 |
1063 |
卖出 |
| 09:42:45 |
23.61 |
27 |
1090 |
卖出 |
| 09:43:00 |
23.6 |
9 |
1099 |
卖出 |
| 09:43:03 |
23.62 |
1 |
1100 |
买入 |
| 09:43:06 |
23.6 |
65 |
1165 |
卖出 |
| 09:43:21 |
23.59 |
34 |
1199 |
卖出 |
| 09:43:24 |
23.58 |
3 |
1202 |
卖出 |
| 09:43:27 |
23.6 |
1 |
1203 |
买入 |
| 09:43:30 |
23.61 |
21 |
1224 |
买入 |
| 09:43:36 |
23.59 |
5 |
1229 |
卖出 |
| 09:43:42 |
23.58 |
9 |
1238 |
卖出 |
| 09:43:45 |
23.58 |
9 |
1247 |
卖出 |
| 09:43:48 |
23.58 |
1 |
1248 |
卖出 |
| 09:44:00 |
23.58 |
1 |
1249 |
卖出 |
| 09:44:12 |
23.58 |
21 |
1270 |
卖出 |
| 09:44:21 |
23.58 |
20 |
1290 |
卖出 |
| 09:44:42 |
23.59 |
4 |
1294 |
卖出 |
| 09:45:03 |
23.63 |
3 |
1297 |
买入 |
| 09:45:06 |
23.59 |
10 |
1307 |
卖出 |
| 09:45:21 |
23.59 |
4 |
1311 |
卖出 |
| 09:45:36 |
23.59 |
1 |
1312 |
买入 |
| 09:45:39 |
23.59 |
15 |
1327 |
买入 |
| 09:45:42 |
23.58 |
1 |
1328 |
卖出 |
| 09:45:57 |
23.58 |
4 |
1332 |
买入 |
| 09:46:00 |
23.57 |
31 |
1363 |
卖出 |
| 09:46:06 |
23.56 |
10 |
1373 |
卖出 |
| 09:46:09 |
23.56 |
19 |
1392 |
卖出 |
| 09:46:15 |
23.55 |
5 |
1397 |
卖出 |
| 09:46:18 |
23.54 |
90 |
1487 |
卖出 |
| 09:46:24 |
23.54 |
1 |
1488 |
卖出 |
| 09:46:30 |
23.54 |
3 |
1491 |
卖出 |
| 09:46:33 |
23.54 |
10 |
1501 |
卖出 |
| 09:46:36 |
23.54 |
1 |
1502 |
买入 |
| 09:46:45 |
23.53 |
15 |
1517 |
卖出 |
| 09:46:48 |
23.52 |
50 |
1567 |
卖出 |
| 09:47:03 |
23.51 |
19 |
1586 |
卖出 |
| 09:47:06 |
23.52 |
3 |
1589 |
买入 |
| 09:47:09 |
23.51 |
5 |
1594 |
卖出 |
| 09:47:12 |
23.53 |
10 |
1604 |
买入 |
| 09:47:15 |
23.53 |
46 |
1650 |
买入 |
| 09:47:18 |
23.54 |
4 |
1654 |
买入 |
| 09:47:24 |
23.54 |
4 |
1658 |
买入 |
| 09:47:33 |
23.53 |
14 |
1672 |
卖出 |
| 09:47:36 |
23.53 |
2 |
1674 |
买入 |
| 09:47:39 |
23.53 |
2 |
1676 |
买入 |
| 09:47:42 |
23.53 |
1 |
1677 |
买入 |
| 09:47:45 |
23.53 |
1 |
1678 |
买入 |
| 09:47:48 |
23.5 |
82 |
1760 |
卖出 |
| 09:47:57 |
23.5 |
10 |
1770 |
卖出 |
| 09:48:03 |
23.52 |
18 |
1788 |
买入 |
| 09:48:06 |
23.53 |
2 |
1790 |
买入 |
| 09:48:09 |
23.53 |
4 |
1794 |
买入 |
| 09:48:15 |
23.52 |
1 |
1795 |
卖出 |
| 09:48:36 |
23.52 |
8 |
1803 |
买入 |
| 09:48:39 |
23.49 |
19 |
1822 |
卖出 |
| 09:48:42 |
23.5 |
4 |
1826 |
买入 |
| 09:49:00 |
23.48 |
14 |
1840 |
卖出 |
| 09:49:03 |
23.49 |
8 |
1848 |
买入 |
| 09:49:12 |
23.49 |
37 |
1885 |
买入 |
| 09:49:15 |
23.51 |
59 |
1944 |
买入 |
| 09:49:24 |
23.51 |
17 |
1961 |
卖出 |
| 09:49:27 |
23.51 |
3 |
1964 |
卖出 |
| 09:49:39 |
23.49 |
27 |
1991 |
卖出 |
| 09:49:45 |
23.51 |
22 |
2013 |
买入 |
| 09:49:57 |
23.48 |
23 |
2036 |
卖出 |
| 09:50:00 |
23.48 |
1 |
2037 |
买入 |
| 09:50:03 |
23.48 |
18 |
2055 |
买入 |
| 09:50:06 |
23.5 |
18 |
2073 |
买入 |
| 09:50:09 |
23.51 |
6 |
2079 |
买入 |
| 09:50:12 |
23.52 |
27 |
2106 |
买入 |
| 09:50:33 |
23.52 |
5 |
2111 |
卖出 |
| 09:50:36 |
23.52 |
16 |
2127 |
买入 |
| 09:51:06 |
23.52 |
5 |
2132 |
卖出 |
| 09:51:15 |
23.56 |
4 |
2136 |
买入 |
| 09:51:42 |
23.53 |
24 |
2160 |
卖出 |
| 09:52:00 |
23.59 |
24 |
2184 |
买入 |
| 09:52:03 |
23.55 |
8 |
2192 |
卖出 |
| 09:52:21 |
23.59 |
2 |
2194 |
买入 |
| 09:52:24 |
23.55 |
7 |
2201 |
卖出 |
| 09:52:33 |
23.59 |
1 |
2202 |
买入 |
| 09:52:36 |
23.59 |
2 |
2204 |
买入 |
| 09:52:39 |
23.56 |
3 |
2207 |
卖出 |
| 09:52:45 |
23.56 |
31 |
2238 |
卖出 |
| 09:53:00 |
23.56 |
6 |
2244 |
卖出 |
| 09:53:06 |
23.56 |
10 |
2254 |
卖出 |
| 09:53:12 |
23.56 |
8 |
2262 |
卖出 |
| 09:53:15 |
23.56 |
3 |
2265 |
卖出 |
| 09:53:18 |
23.56 |
5 |
2270 |
买入 |
| 09:53:21 |
23.56 |
4 |
2274 |
卖出 |
| 09:53:33 |
23.57 |
12 |
2286 |
卖出 |
| 09:53:57 |
23.6 |
2 |
2288 |
买入 |
| 09:54:18 |
23.57 |
10 |
2298 |
卖出 |
| 09:54:21 |
23.57 |
4 |
2302 |
买入 |
| 09:54:30 |
23.56 |
2 |
2304 |
卖出 |
| 09:54:48 |
23.56 |
4 |
2308 |
卖出 |
| 09:54:57 |
23.55 |
55 |
2363 |
卖出 |
| 09:55:00 |
23.56 |
1 |
2364 |
买入 |
| 09:55:09 |
23.55 |
7 |
2371 |
卖出 |
| 09:55:27 |
23.57 |
86 |
2457 |
买入 |
| 09:55:42 |
23.6 |
30 |
2487 |
买入 |
| 09:55:45 |
23.6 |
1 |
2488 |
买入 |
| 09:56:00 |
23.6 |
4 |
2492 |
卖出 |
| 09:56:09 |
23.6 |
5 |
2497 |
买入 |
| 09:56:15 |
23.59 |
21 |
2518 |
卖出 |
| 09:56:21 |
23.58 |
12 |
2530 |
卖出 |
| 09:56:36 |
23.57 |
14 |
2544 |
卖出 |
| 09:56:39 |
23.57 |
5 |
2549 |
卖出 |
| 09:56:42 |
23.57 |
5 |
2554 |
卖出 |
| 09:56:45 |
23.57 |
23 |
2577 |
卖出 |
| 09:56:48 |
23.57 |
31 |
2608 |
卖出 |
| 09:56:51 |
23.57 |
1 |
2609 |
卖出 |
| 09:56:54 |
23.58 |
1 |
2610 |
买入 |
| 09:57:12 |
23.58 |
1 |
2611 |
买入 |
| 09:57:24 |
23.56 |
22 |
2633 |
卖出 |
| 09:57:27 |
23.56 |
1 |
2634 |
卖出 |
| 09:57:33 |
23.56 |
4 |
2638 |
卖出 |
| 09:57:39 |
23.56 |
8 |
2646 |
卖出 |
| 09:57:42 |
23.56 |
4 |
2650 |
卖出 |
| 09:57:45 |
23.55 |
1 |
2651 |
卖出 |
| 09:57:54 |
23.55 |
1 |
2652 |
卖出 |
| 09:58:03 |
23.57 |
11 |
2663 |
买入 |
| 09:58:18 |
23.57 |
8 |
2671 |
买入 |
| 09:58:39 |
23.57 |
6 |
2677 |
买入 |
| 09:59:30 |
23.58 |
1 |
2678 |
买入 |
| 10:00:03 |
23.58 |
24 |
2702 |
买入 |
| 10:00:06 |
23.58 |
3 |
2705 |
卖出 |
| 10:01:12 |
23.58 |
1 |
2706 |
卖出 |
| 10:01:30 |
23.58 |
6 |
2712 |
卖出 |
| 10:01:45 |
23.59 |
8 |
2720 |
买入 |
| 10:01:51 |
23.58 |
40 |
2760 |
卖出 |
| 10:02:27 |
23.59 |
40 |
2800 |
卖出 |
| 10:02:30 |
23.59 |
2 |
2802 |
卖出 |
| 10:03:03 |
23.59 |
3 |
2805 |
卖出 |
| 10:03:36 |
23.59 |
10 |
2815 |
卖出 |
| 10:03:39 |
23.58 |
2 |
2817 |
卖出 |
| 10:03:48 |
23.58 |
1 |
2818 |
卖出 |
| 10:03:51 |
23.59 |
2 |
2820 |
买入 |
| 10:03:54 |
23.58 |
13 |
2833 |
卖出 |
| 10:03:57 |
23.58 |
1 |
2834 |
买入 |
| 10:04:06 |
23.57 |
3 |
2837 |
卖出 |
| 10:04:09 |
23.58 |
5 |
2842 |
买入 |
| 10:04:24 |
23.58 |
16 |
2858 |
买入 |
| 10:04:30 |
23.58 |
4 |
2862 |
卖出 |
| 10:04:36 |
23.59 |
1 |
2863 |
买入 |
| 10:05:03 |
23.59 |
8 |
2871 |
买入 |
| 10:05:24 |
23.59 |
9 |
2880 |
卖出 |
| 10:06:03 |
23.6 |
7 |
2887 |
买入 |
| 10:06:06 |
23.61 |
3 |
2890 |
买入 |
| 10:06:09 |
23.61 |
1 |
2891 |
买入 |
| 10:06:27 |
23.61 |
21 |
2912 |
买入 |
| 10:06:30 |
23.62 |
13 |
2925 |
买入 |
| 10:06:42 |
23.64 |
5 |
2930 |
买入 |
| 10:07:00 |
23.64 |
8 |
2938 |
卖出 |
| 10:07:18 |
23.64 |
72 |
3010 |
买入 |
| 10:07:48 |
23.65 |
3 |
3013 |
买入 |
| 10:07:54 |
23.65 |
2 |
3015 |
买入 |
| 10:08:00 |
23.65 |
1 |
3016 |
买入 |
| 10:08:03 |
23.65 |
54 |
3070 |
买入 |
| 10:08:06 |
23.67 |
2 |
3072 |
买入 |
| 10:08:09 |
23.68 |
5 |
3077 |
买入 |
| 10:08:15 |
23.69 |
4 |
3081 |
买入 |
| 10:08:18 |
23.69 |
2 |
3083 |
买入 |
| 10:08:24 |
23.69 |
1 |
3084 |
买入 |
| 10:08:30 |
23.67 |
7 |
3091 |
卖出 |
| 10:08:33 |
23.7 |
4 |
3095 |
买入 |
| 10:08:42 |
23.7 |
1 |
3096 |
买入 |
| 10:09:09 |
23.69 |
18 |
3114 |
卖出 |
| 10:09:12 |
23.69 |
2 |
3116 |
卖出 |
| 10:10:03 |
23.68 |
2 |
3118 |
买入 |
| 10:11:03 |
23.7 |
6 |
3124 |
买入 |
| 10:11:06 |
23.71 |
4 |
3128 |
买入 |
| 10:12:33 |
23.66 |
50 |
3178 |
卖出 |
| 10:12:39 |
23.6 |
137 |
3315 |
卖出 |
| 10:12:54 |
23.66 |
7 |
3322 |
买入 |
| 10:13:54 |
23.63 |
2 |
3324 |
卖出 |
| 10:14:42 |
23.63 |
60 |
3384 |
卖出 |
| 10:14:54 |
23.66 |
1 |
3385 |
买入 |
| 10:18:21 |
23.63 |
50 |
3435 |
卖出 |
| 10:18:30 |
23.7 |
1 |
3436 |
买入 |
| 10:18:39 |
23.6 |
150 |
3586 |
卖出 |
| 10:19:00 |
23.6 |
18 |
3604 |
卖出 |
| 10:19:06 |
23.68 |
11 |
3615 |
买入 |
| 10:19:09 |
23.72 |
4 |
3619 |
买入 |
| 10:19:18 |
23.73 |
7 |
3626 |
买入 |
| 10:19:54 |
23.71 |
4 |
3630 |
买入 |
| 10:19:57 |
23.7 |
21 |
3651 |
买入 |
| 10:20:18 |
23.66 |
10 |
3661 |
买入 |
| 10:20:51 |
23.6 |
50 |
3711 |
卖出 |
| 10:20:54 |
23.66 |
12 |
3723 |
买入 |
| 10:22:39 |
23.67 |
4 |
3727 |
买入 |
| 10:22:42 |
23.68 |
10 |
3737 |
买入 |
| 10:22:45 |
23.7 |
29 |
3766 |
买入 |
| 10:22:54 |
23.7 |
7 |
3773 |
买入 |
| 10:22:57 |
23.7 |
34 |
3807 |
买入 |
| 10:23:03 |
23.72 |
17 |
3824 |
买入 |
| 10:23:06 |
23.72 |
15 |
3839 |
买入 |
| 10:23:12 |
23.77 |
1 |
3840 |
买入 |
| 10:23:48 |
23.78 |
13 |
3853 |
买入 |
| 10:24:09 |
23.79 |
4 |
3857 |
买入 |
| 10:24:21 |
23.77 |
1 |
3858 |
买入 |
| 10:25:21 |
23.72 |
14 |
3872 |
卖出 |
| 10:25:36 |
23.77 |
9 |
3881 |
买入 |
| 10:25:42 |
23.77 |
3 |
3884 |
卖出 |
| 10:25:48 |
23.79 |
7 |
3891 |
买入 |
| 10:26:18 |
23.78 |
5 |
3896 |
买入 |
| 10:26:30 |
23.77 |
1 |
3897 |
卖出 |
| 10:26:48 |
23.72 |
2 |
3899 |
卖出 |
| 10:26:51 |
23.72 |
1 |
3900 |
买入 |
| 10:26:54 |
23.72 |
6 |
3906 |
买入 |
| 10:27:57 |
23.73 |
2 |
3908 |
卖出 |
| 10:28:30 |
23.77 |
4 |
3912 |
买入 |
| 10:28:33 |
23.79 |
3 |
3915 |
买入 |
| 10:28:42 |
23.8 |
4 |
3919 |
买入 |
| 10:29:27 |
23.74 |
2 |
3921 |
卖出 |
| 10:30:09 |
23.79 |
2 |
3923 |
买入 |
| 10:30:15 |
23.73 |
4 |
3927 |
卖出 |
| 10:30:33 |
23.75 |
1 |
3928 |
买入 |
| 10:31:09 |
23.78 |
1 |
3929 |
买入 |
| 10:31:12 |
23.73 |
2 |
3931 |
卖出 |