永兴材料[002756]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
148 |
4 |
4 |
集合竞价 |
| 09:15:09 |
150.21 |
123 |
123 |
集合竞价 |
| 09:15:27 |
151 |
196 |
196 |
集合竞价 |
| 09:15:36 |
151.01 |
196 |
196 |
集合竞价 |
| 09:15:45 |
150.21 |
199 |
199 |
集合竞价 |
| 09:16:03 |
151.01 |
224 |
224 |
集合竞价 |
| 09:16:12 |
150.21 |
199 |
199 |
集合竞价 |
| 09:21:21 |
150.1 |
405 |
405 |
集合竞价 |
| 09:21:48 |
150 |
425 |
425 |
集合竞价 |
| 09:21:57 |
150.1 |
433 |
433 |
集合竞价 |
| 09:22:06 |
150 |
455 |
455 |
集合竞价 |
| 09:22:15 |
149 |
459 |
459 |
集合竞价 |
| 09:22:24 |
148.5 |
459 |
459 |
集合竞价 |
| 09:22:33 |
148 |
461 |
461 |
集合竞价 |
| 09:22:51 |
147.98 |
469 |
469 |
集合竞价 |
| 09:23:09 |
147.26 |
502 |
502 |
集合竞价 |
| 09:23:36 |
147.2 |
526 |
526 |
集合竞价 |
| 09:23:45 |
147 |
544 |
544 |
集合竞价 |
| 09:23:54 |
148 |
728 |
728 |
集合竞价 |
| 09:24:03 |
147.5 |
728 |
728 |
集合竞价 |
| 09:24:12 |
147.2 |
881 |
881 |
集合竞价 |
| 09:24:21 |
147 |
941 |
941 |
集合竞价 |
| 09:24:48 |
146.81 |
1060 |
1060 |
集合竞价 |
| 09:24:57 |
146.6 |
1298 |
1298 |
集合竞价 |
| 09:25:00 |
145.52 |
1454 |
2752 |
买入 |
| 09:30:00 |
145.33 |
267 |
3019 |
卖出 |
| 09:30:03 |
145.43 |
1332 |
4351 |
卖出 |
| 09:30:06 |
144.95 |
228 |
4579 |
卖出 |
| 09:30:09 |
144.94 |
119 |
4698 |
卖出 |
| 09:30:12 |
145 |
73 |
4771 |
买入 |
| 09:30:15 |
145 |
137 |
4908 |
买入 |
| 09:30:18 |
145.18 |
358 |
5266 |
买入 |
| 09:30:21 |
145.97 |
227 |
5493 |
买入 |
| 09:30:24 |
146.3 |
268 |
5761 |
买入 |
| 09:30:27 |
146.45 |
163 |
5924 |
买入 |
| 09:30:30 |
146.76 |
195 |
6119 |
买入 |
| 09:30:33 |
146.48 |
189 |
6308 |
卖出 |
| 09:30:36 |
146.76 |
57 |
6365 |
买入 |
| 09:30:39 |
146.77 |
47 |
6412 |
买入 |
| 09:30:42 |
147.2 |
295 |
6707 |
买入 |
| 09:30:45 |
147.04 |
171 |
6878 |
卖出 |
| 09:30:48 |
147.3 |
18 |
6896 |
买入 |
| 09:30:51 |
147.43 |
44 |
6940 |
买入 |
| 09:30:54 |
147.26 |
162 |
7102 |
卖出 |
| 09:30:57 |
147.28 |
100 |
7202 |
买入 |
| 09:31:00 |
147.3 |
115 |
7317 |
买入 |
| 09:31:03 |
147.76 |
141 |
7458 |
买入 |
| 09:31:06 |
147.31 |
77 |
7535 |
卖出 |
| 09:31:09 |
147.5 |
129 |
7664 |
买入 |
| 09:31:12 |
147.75 |
198 |
7862 |
买入 |
| 09:31:15 |
147.86 |
118 |
7980 |
买入 |
| 09:31:18 |
147.75 |
448 |
8428 |
卖出 |
| 09:31:21 |
147.88 |
52 |
8480 |
买入 |
| 09:31:24 |
147.88 |
150 |
8630 |
卖出 |
| 09:31:27 |
147.71 |
170 |
8800 |
卖出 |
| 09:31:30 |
147.88 |
381 |
9181 |
买入 |
| 09:31:33 |
147.32 |
300 |
9481 |
卖出 |
| 09:31:36 |
147.2 |
567 |
10048 |
卖出 |
| 09:31:39 |
146.88 |
74 |
10122 |
卖出 |
| 09:31:42 |
147 |
263 |
10385 |
买入 |
| 09:31:45 |
146.77 |
33 |
10418 |
卖出 |
| 09:31:48 |
146.76 |
118 |
10536 |
卖出 |
| 09:31:51 |
147.04 |
361 |
10897 |
买入 |
| 09:31:54 |
146.3 |
450 |
11347 |
卖出 |
| 09:31:57 |
146.28 |
119 |
11466 |
卖出 |
| 09:32:00 |
146.5 |
156 |
11622 |
买入 |
| 09:32:03 |
146.75 |
209 |
11831 |
买入 |
| 09:32:06 |
146.31 |
217 |
12048 |
卖出 |
| 09:32:09 |
146.98 |
170 |
12218 |
买入 |
| 09:32:12 |
146.51 |
339 |
12557 |
卖出 |
| 09:32:15 |
146.88 |
123 |
12680 |
买入 |
| 09:32:18 |
146.88 |
80 |
12760 |
卖出 |
| 09:32:21 |
147.04 |
205 |
12965 |
买入 |
| 09:32:24 |
147.22 |
86 |
13051 |
买入 |
| 09:32:27 |
147.5 |
122 |
13173 |
买入 |
| 09:32:30 |
147.58 |
23 |
13196 |
买入 |
| 09:32:33 |
147.71 |
14 |
13210 |
买入 |
| 09:32:36 |
147.85 |
59 |
13269 |
买入 |
| 09:32:39 |
147.69 |
152 |
13421 |
卖出 |
| 09:32:42 |
147.27 |
59 |
13480 |
卖出 |
| 09:32:45 |
147.72 |
549 |
14029 |
买入 |
| 09:32:48 |
147.68 |
68 |
14097 |
卖出 |
| 09:32:51 |
147.5 |
287 |
14384 |
卖出 |
| 09:32:54 |
147.7 |
107 |
14491 |
买入 |
| 09:32:57 |
147.3 |
105 |
14596 |
卖出 |
| 09:33:00 |
147.99 |
92 |
14688 |
买入 |
| 09:33:03 |
147.78 |
35 |
14723 |
卖出 |
| 09:33:06 |
148 |
215 |
14938 |
买入 |
| 09:33:09 |
147.6 |
380 |
15318 |
卖出 |
| 09:33:12 |
147.5 |
208 |
15526 |
卖出 |
| 09:33:15 |
147.5 |
248 |
15774 |
买入 |
| 09:33:18 |
147.49 |
86 |
15860 |
买入 |
| 09:33:21 |
147.31 |
124 |
15984 |
卖出 |
| 09:33:24 |
147.4 |
7 |
15991 |
买入 |
| 09:33:27 |
147.55 |
110 |
16101 |
买入 |
| 09:33:30 |
147.48 |
590 |
16691 |
卖出 |
| 09:33:33 |
147.5 |
68 |
16759 |
买入 |
| 09:33:36 |
147.99 |
374 |
17133 |
买入 |
| 09:33:39 |
147.7 |
10 |
17143 |
卖出 |
| 09:33:42 |
147.71 |
462 |
17605 |
卖出 |
| 09:33:45 |
147.77 |
67 |
17672 |
买入 |
| 09:33:48 |
148 |
180 |
17852 |
买入 |
| 09:33:51 |
148 |
52 |
17904 |
买入 |
| 09:33:54 |
147.98 |
114 |
18018 |
买入 |
| 09:33:57 |
148 |
65 |
18083 |
买入 |
| 09:34:00 |
147.89 |
196 |
18279 |
卖出 |
| 09:34:03 |
147.89 |
65 |
18344 |
买入 |
| 09:34:06 |
147.9 |
89 |
18433 |
买入 |
| 09:34:09 |
147.79 |
204 |
18637 |
卖出 |
| 09:34:12 |
147.78 |
69 |
18706 |
卖出 |
| 09:34:15 |
147.69 |
244 |
18950 |
卖出 |
| 09:34:18 |
147.5 |
117 |
19067 |
卖出 |
| 09:34:21 |
147.81 |
250 |
19317 |
买入 |
| 09:34:24 |
147.6 |
375 |
19692 |
卖出 |
| 09:34:27 |
147.69 |
17 |
19709 |
买入 |
| 09:34:30 |
147.8 |
59 |
19768 |
买入 |
| 09:34:33 |
147.99 |
136 |
19904 |
买入 |
| 09:34:36 |
148.01 |
186 |
20090 |
买入 |
| 09:34:39 |
147.88 |
199 |
20289 |
卖出 |
| 09:34:42 |
148.5 |
57 |
20346 |
买入 |
| 09:34:45 |
148.21 |
4 |
20350 |
卖出 |
| 09:34:48 |
148.48 |
4 |
20354 |
买入 |
| 09:34:51 |
148.48 |
29 |
20383 |
买入 |
| 09:34:54 |
148 |
404 |
20787 |
卖出 |
| 09:34:57 |
148.29 |
203 |
20990 |
买入 |
| 09:35:00 |
148.25 |
294 |
21284 |
买入 |
| 09:35:03 |
148.02 |
145 |
21429 |
卖出 |
| 09:35:06 |
147.89 |
117 |
21546 |
卖出 |
| 09:35:09 |
147.85 |
66 |
21612 |
卖出 |
| 09:35:12 |
147.8 |
712 |
22324 |
卖出 |
| 09:35:15 |
148.3 |
325 |
22649 |
买入 |
| 09:35:18 |
148.3 |
305 |
22954 |
买入 |
| 09:35:21 |
148.49 |
94 |
23048 |
买入 |
| 09:35:24 |
148.33 |
210 |
23258 |
卖出 |
| 09:35:27 |
148.47 |
26 |
23284 |
买入 |
| 09:35:30 |
148.68 |
109 |
23393 |
买入 |
| 09:35:33 |
148.5 |
353 |
23746 |
卖出 |
| 09:35:36 |
148.72 |
22 |
23768 |
买入 |
| 09:35:39 |
148.89 |
27 |
23795 |
买入 |
| 09:35:42 |
149.01 |
69 |
23864 |
买入 |
| 09:35:45 |
149.3 |
15 |
23879 |
买入 |
| 09:35:48 |
149.43 |
15 |
23894 |
买入 |
| 09:35:51 |
149.3 |
98 |
23992 |
卖出 |
| 09:35:54 |
149.45 |
326 |
24318 |
买入 |
| 09:35:57 |
149.48 |
124 |
24442 |
买入 |
| 09:36:00 |
149.78 |
176 |
24618 |
买入 |
| 09:36:03 |
149.79 |
67 |
24685 |
买入 |
| 09:36:06 |
149.8 |
134 |
24819 |
买入 |
| 09:36:09 |
149.97 |
237 |
25056 |
买入 |
| 09:36:12 |
150 |
213 |
25269 |
买入 |
| 09:36:15 |
150.01 |
67 |
25336 |
买入 |
| 09:36:18 |
149.92 |
327 |
25663 |
卖出 |
| 09:36:21 |
149.8 |
285 |
25948 |
卖出 |
| 09:36:24 |
149.66 |
151 |
26099 |
卖出 |
| 09:36:27 |
150 |
238 |
26337 |
买入 |
| 09:36:30 |
149.66 |
111 |
26448 |
卖出 |
| 09:36:33 |
149.8 |
116 |
26564 |
买入 |
| 09:36:36 |
149.96 |
207 |
26771 |
买入 |
| 09:36:39 |
150 |
119 |
26890 |
买入 |
| 09:36:42 |
149.8 |
236 |
27126 |
卖出 |
| 09:36:45 |
149.81 |
129 |
27255 |
买入 |
| 09:36:48 |
150.01 |
105 |
27360 |
买入 |
| 09:36:51 |
149.83 |
225 |
27585 |
卖出 |
| 09:36:54 |
150 |
96 |
27681 |
买入 |
| 09:36:57 |
150.01 |
102 |
27783 |
买入 |
| 09:37:00 |
150.01 |
125 |
27908 |
买入 |
| 09:37:03 |
150 |
196 |
28104 |
卖出 |
| 09:37:06 |
150.02 |
71 |
28175 |
买入 |
| 09:37:09 |
150.06 |
66 |
28241 |
买入 |
| 09:37:12 |
150 |
233 |
28474 |
卖出 |
| 09:37:15 |
150 |
29 |
28503 |
买入 |
| 09:37:18 |
149.91 |
110 |
28613 |
卖出 |
| 09:37:21 |
150.09 |
255 |
28868 |
买入 |
| 09:37:24 |
150 |
114 |
28982 |
卖出 |
| 09:37:27 |
149.94 |
84 |
29066 |
卖出 |
| 09:37:30 |
149.86 |
172 |
29238 |
卖出 |
| 09:37:33 |
149.94 |
137 |
29375 |
买入 |
| 09:37:36 |
150.01 |
107 |
29482 |
买入 |
| 09:37:39 |
150 |
155 |
29637 |
卖出 |
| 09:37:42 |
150 |
388 |
30025 |
卖出 |
| 09:37:45 |
150 |
96 |
30121 |
买入 |
| 09:37:48 |
150 |
279 |
30400 |
买入 |
| 09:37:51 |
150.01 |
96 |
30496 |
买入 |
| 09:37:54 |
150.18 |
31 |
30527 |
买入 |
| 09:37:57 |
150.1 |
19 |
30546 |
卖出 |
| 09:38:00 |
150.5 |
428 |
30974 |
买入 |
| 09:38:03 |
150.49 |
27 |
31001 |
买入 |
| 09:38:06 |
150.49 |
43 |
31044 |
买入 |
| 09:38:09 |
150.55 |
46 |
31090 |
买入 |
| 09:38:12 |
150.6 |
53 |
31143 |
买入 |
| 09:38:15 |
150.57 |
11 |
31154 |
卖出 |
| 09:38:18 |
150.8 |
72 |
31226 |
买入 |
| 09:38:21 |
150.89 |
22 |
31248 |
买入 |
| 09:38:24 |
150.95 |
12 |
31260 |
买入 |
| 09:38:27 |
151 |
187 |
31447 |
买入 |
| 09:38:30 |
150.97 |
63 |
31510 |
卖出 |
| 09:38:33 |
151.09 |
21 |
31531 |
买入 |
| 09:38:36 |
151.3 |
19 |
31550 |
买入 |
| 09:38:39 |
151.35 |
205 |
31755 |
买入 |
| 09:38:42 |
151.3 |
56 |
31811 |
卖出 |
| 09:38:45 |
151.35 |
179 |
31990 |
买入 |
| 09:38:48 |
151.5 |
37 |
32027 |
买入 |
| 09:38:51 |
151.59 |
67 |
32094 |
买入 |
| 09:38:54 |
151.57 |
78 |
32172 |
卖出 |
| 09:38:57 |
151.44 |
437 |
32609 |
卖出 |
| 09:39:00 |
151.04 |
93 |
32702 |
卖出 |
| 09:39:03 |
151.29 |
45 |
32747 |
买入 |
| 09:39:06 |
151.03 |
692 |
33439 |
卖出 |
| 09:39:09 |
150.99 |
558 |
33997 |
卖出 |
| 09:39:12 |
150.96 |
156 |
34153 |
卖出 |
| 09:39:15 |
150.84 |
117 |
34270 |
卖出 |
| 09:39:18 |
150.67 |
47 |
34317 |
卖出 |
| 09:39:21 |
150.66 |
63 |
34380 |
卖出 |
| 09:39:24 |
150.5 |
249 |
34629 |
卖出 |
| 09:39:27 |
150.64 |
79 |
34708 |
买入 |
| 09:39:30 |
150.8 |
162 |
34870 |
买入 |
| 09:39:33 |
150.8 |
69 |
34939 |
卖出 |
| 09:39:36 |
150.95 |
114 |
35053 |
买入 |
| 09:39:39 |
151.5 |
177 |
35230 |
买入 |
| 09:39:42 |
151.52 |
19 |
35249 |
买入 |
| 09:39:45 |
150.5 |
690 |
35939 |
卖出 |
| 09:39:48 |
151.25 |
28 |
35967 |
买入 |
| 09:39:51 |
150.85 |
89 |
36056 |
卖出 |
| 09:39:54 |
150.96 |
534 |
36590 |
买入 |
| 09:39:57 |
150.61 |
42 |
36632 |
卖出 |
| 09:40:00 |
150.66 |
22 |
36654 |
买入 |
| 09:40:03 |
150.58 |
54 |
36708 |
卖出 |
| 09:40:06 |
150.23 |
313 |
37021 |
卖出 |
| 09:40:09 |
150.01 |
197 |
37218 |
卖出 |
| 09:40:12 |
150 |
432 |
37650 |
卖出 |
| 09:40:15 |
149.67 |
48 |
37698 |
卖出 |
| 09:40:18 |
149.67 |
26 |
37724 |
卖出 |
| 09:40:21 |
149.67 |
431 |
38155 |
卖出 |
| 09:40:24 |
149.69 |
27 |
38182 |
买入 |
| 09:40:27 |
149.69 |
123 |
38305 |
卖出 |
| 09:40:30 |
149.69 |
75 |
38380 |
卖出 |
| 09:40:33 |
149.96 |
35 |
38415 |
买入 |
| 09:40:36 |
150 |
54 |
38469 |
买入 |
| 09:40:39 |
149.96 |
75 |
38544 |
卖出 |
| 09:40:42 |
150 |
149 |
38693 |
买入 |
| 09:40:45 |
149.96 |
64 |
38757 |
卖出 |
| 09:40:48 |
149.81 |
54 |
38811 |
卖出 |
| 09:40:51 |
150.01 |
81 |
38892 |
买入 |
| 09:40:54 |
150.02 |
29 |
38921 |
买入 |
| 09:40:57 |
150.21 |
54 |
38975 |
买入 |
| 09:41:00 |
150.21 |
37 |
39012 |
卖出 |
| 09:41:03 |
150.01 |
37 |
39049 |
卖出 |
| 09:41:06 |
150.01 |
103 |
39152 |
卖出 |
| 09:41:09 |
150.23 |
3 |
39155 |
买入 |
| 09:41:12 |
150.23 |
7 |
39162 |
卖出 |
| 09:41:15 |
150.31 |
71 |
39233 |
买入 |
| 09:41:18 |
150.31 |
98 |
39331 |
卖出 |
| 09:41:21 |
150.31 |
265 |
39596 |
卖出 |
| 09:41:24 |
150.12 |
66 |
39662 |
卖出 |
| 09:41:27 |
150.11 |
15 |
39677 |
卖出 |
| 09:41:30 |
150.01 |
47 |
39724 |
卖出 |
| 09:41:33 |
149.8 |
397 |
40121 |
卖出 |
| 09:41:36 |
149.79 |
142 |
40263 |
卖出 |
| 09:41:39 |
150 |
303 |
40566 |
买入 |
| 09:41:42 |
149.83 |
56 |
40622 |
卖出 |
| 09:41:45 |
150 |
44 |
40666 |
买入 |
| 09:41:48 |
150 |
124 |
40790 |
卖出 |
| 09:41:51 |
150 |
19 |
40809 |
卖出 |
| 09:41:54 |
150.01 |
77 |
40886 |
买入 |
| 09:41:57 |
149.83 |
18 |
40904 |
卖出 |
| 09:42:00 |
150.1 |
41 |
40945 |
买入 |
| 09:42:03 |
149.89 |
30 |
40975 |
卖出 |
| 09:42:06 |
149.8 |
114 |
41089 |
卖出 |
| 09:42:09 |
149.5 |
250 |
41339 |
卖出 |
| 09:42:12 |
149.44 |
76 |
41415 |
卖出 |
| 09:42:15 |
149 |
75 |
41490 |
卖出 |
| 09:42:18 |
149 |
94 |
41584 |
卖出 |
| 09:42:21 |
149 |
31 |
41615 |
买入 |
| 09:42:24 |
149.1 |
67 |
41682 |
买入 |
| 09:42:27 |
149.03 |
11 |
41693 |
卖出 |
| 09:42:30 |
149.11 |
23 |
41716 |
买入 |
| 09:42:33 |
149.05 |
33 |
41749 |
卖出 |
| 09:42:36 |
149.44 |
61 |
41810 |
买入 |
| 09:42:39 |
149.05 |
47 |
41857 |
卖出 |
| 09:42:42 |
149 |
287 |
42144 |
卖出 |
| 09:42:45 |
149 |
93 |
42237 |
买入 |
| 09:42:48 |
149 |
73 |
42310 |
买入 |
| 09:42:51 |
149.49 |
144 |
42454 |
买入 |
| 09:42:54 |
149 |
67 |
42521 |
卖出 |
| 09:42:57 |
149.08 |
40 |
42561 |
买入 |
| 09:43:00 |
149.09 |
59 |
42620 |
买入 |
| 09:43:03 |
149.08 |
65 |
42685 |
卖出 |
| 09:43:06 |
149.09 |
30 |
42715 |
卖出 |
| 09:43:09 |
149.1 |
18 |
42733 |
卖出 |
| 09:43:12 |
149.38 |
32 |
42765 |
买入 |
| 09:43:15 |
149.39 |
7 |
42772 |
买入 |
| 09:43:18 |
149.39 |
26 |
42798 |
卖出 |
| 09:43:21 |
149.36 |
84 |
42882 |
卖出 |
| 09:43:24 |
149.15 |
27 |
42909 |
卖出 |
| 09:43:27 |
149.11 |
30 |
42939 |
卖出 |
| 09:43:30 |
149.11 |
91 |
43030 |
买入 |
| 09:43:33 |
149.09 |
96 |
43126 |
卖出 |
| 09:43:36 |
148.91 |
191 |
43317 |
卖出 |
| 09:43:39 |
148.87 |
26 |
43343 |
卖出 |
| 09:43:42 |
148.7 |
13 |
43356 |
卖出 |