彤程新材[603650]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
36.2 |
1 |
1 |
集合竞价 |
| 09:15:07 |
35.98 |
1 |
1 |
集合竞价 |
| 09:15:10 |
35.92 |
2 |
2 |
集合竞价 |
| 09:15:37 |
36.07 |
11 |
11 |
集合竞价 |
| 09:15:49 |
35.92 |
3 |
3 |
集合竞价 |
| 09:17:58 |
35.9 |
7 |
7 |
集合竞价 |
| 09:18:13 |
35.92 |
3 |
3 |
集合竞价 |
| 09:18:28 |
35.77 |
7 |
7 |
集合竞价 |
| 09:21:10 |
35.6 |
16 |
16 |
集合竞价 |
| 09:21:13 |
35.5 |
17 |
17 |
集合竞价 |
| 09:23:07 |
35.55 |
18 |
18 |
集合竞价 |
| 09:23:10 |
35.5 |
35 |
35 |
集合竞价 |
| 09:24:07 |
35.49 |
101 |
101 |
集合竞价 |
| 09:24:43 |
35.4 |
170 |
170 |
集合竞价 |
| 09:24:58 |
35.5 |
288 |
288 |
集合竞价 |
| 09:25:03 |
35.59 |
297 |
585 |
卖出 |
| 09:30:01 |
35.59 |
3 |
588 |
卖出 |
| 09:30:04 |
35.7 |
67 |
655 |
买入 |
| 09:30:07 |
35.62 |
63 |
718 |
卖出 |
| 09:30:10 |
35.62 |
28 |
746 |
卖出 |
| 09:30:13 |
35.58 |
47 |
793 |
卖出 |
| 09:30:16 |
35.59 |
16 |
809 |
买入 |
| 09:30:19 |
35.59 |
8 |
817 |
买入 |
| 09:30:22 |
35.59 |
6 |
823 |
买入 |
| 09:30:25 |
35.59 |
9 |
832 |
买入 |
| 09:30:28 |
35.59 |
6 |
838 |
买入 |
| 09:30:31 |
35.56 |
31 |
869 |
卖出 |
| 09:30:34 |
35.56 |
7 |
876 |
卖出 |
| 09:30:37 |
35.51 |
15 |
891 |
卖出 |
| 09:30:40 |
35.57 |
8 |
899 |
买入 |
| 09:30:43 |
35.51 |
15 |
914 |
卖出 |
| 09:30:46 |
35.51 |
9 |
923 |
卖出 |
| 09:30:49 |
35.5 |
140 |
1063 |
卖出 |
| 09:30:52 |
35.49 |
28 |
1091 |
卖出 |
| 09:30:55 |
35.47 |
3 |
1094 |
买入 |
| 09:30:58 |
35.45 |
16 |
1110 |
卖出 |
| 09:31:01 |
35.45 |
9 |
1119 |
卖出 |
| 09:31:04 |
35.45 |
80 |
1199 |
卖出 |
| 09:31:07 |
35.43 |
7 |
1206 |
卖出 |
| 09:31:10 |
35.43 |
39 |
1245 |
卖出 |
| 09:31:13 |
35.43 |
10 |
1255 |
买入 |
| 09:31:16 |
35.45 |
13 |
1268 |
买入 |
| 09:31:19 |
35.44 |
194 |
1462 |
卖出 |
| 09:31:22 |
35.52 |
220 |
1682 |
买入 |
| 09:31:25 |
35.46 |
62 |
1744 |
卖出 |
| 09:31:28 |
35.53 |
2 |
1746 |
买入 |
| 09:31:31 |
35.59 |
12 |
1758 |
买入 |
| 09:31:34 |
35.61 |
8 |
1766 |
买入 |
| 09:31:37 |
35.62 |
7 |
1773 |
买入 |
| 09:31:40 |
35.65 |
1 |
1774 |
买入 |
| 09:31:43 |
35.65 |
24 |
1798 |
买入 |
| 09:31:46 |
35.65 |
3 |
1801 |
买入 |
| 09:31:52 |
35.65 |
37 |
1838 |
卖出 |
| 09:31:55 |
35.73 |
3 |
1841 |
买入 |
| 09:31:58 |
35.75 |
5 |
1846 |
买入 |
| 09:32:01 |
35.76 |
5 |
1851 |
买入 |
| 09:32:04 |
35.79 |
62 |
1913 |
买入 |
| 09:32:07 |
35.83 |
3 |
1916 |
买入 |
| 09:32:10 |
35.78 |
18 |
1934 |
卖出 |
| 09:32:16 |
35.85 |
21 |
1955 |
买入 |
| 09:32:19 |
35.85 |
20 |
1975 |
卖出 |
| 09:32:22 |
35.8 |
10 |
1985 |
卖出 |
| 09:32:25 |
35.79 |
45 |
2030 |
卖出 |
| 09:32:28 |
35.79 |
23 |
2053 |
卖出 |
| 09:32:31 |
35.76 |
85 |
2138 |
卖出 |
| 09:32:34 |
35.7 |
28 |
2166 |
卖出 |
| 09:32:40 |
35.65 |
12 |
2178 |
卖出 |
| 09:32:43 |
35.65 |
1 |
2179 |
卖出 |
| 09:32:46 |
35.65 |
1 |
2180 |
卖出 |
| 09:32:49 |
35.65 |
6 |
2186 |
卖出 |
| 09:32:52 |
35.64 |
2 |
2188 |
卖出 |
| 09:32:55 |
35.62 |
9 |
2197 |
卖出 |
| 09:32:58 |
35.64 |
3 |
2200 |
买入 |
| 09:33:01 |
35.62 |
9 |
2209 |
卖出 |
| 09:33:04 |
35.62 |
1 |
2210 |
卖出 |
| 09:33:07 |
35.62 |
35 |
2245 |
卖出 |
| 09:33:10 |
35.55 |
28 |
2273 |
卖出 |
| 09:33:13 |
35.61 |
10 |
2283 |
买入 |
| 09:33:16 |
35.61 |
11 |
2294 |
买入 |
| 09:33:19 |
35.55 |
7 |
2301 |
卖出 |
| 09:33:22 |
35.6 |
2 |
2303 |
买入 |
| 09:33:25 |
35.55 |
18 |
2321 |
卖出 |
| 09:33:28 |
35.61 |
21 |
2342 |
买入 |
| 09:33:31 |
35.6 |
7 |
2349 |
卖出 |
| 09:33:34 |
35.55 |
3 |
2352 |
卖出 |
| 09:33:37 |
35.55 |
12 |
2364 |
买入 |
| 09:33:40 |
35.55 |
1 |
2365 |
卖出 |
| 09:33:43 |
35.55 |
25 |
2390 |
卖出 |
| 09:33:46 |
35.59 |
37 |
2427 |
买入 |
| 09:33:49 |
35.55 |
10 |
2437 |
卖出 |
| 09:33:52 |
35.61 |
18 |
2455 |
买入 |
| 09:33:55 |
35.61 |
25 |
2480 |
买入 |
| 09:33:58 |
35.61 |
14 |
2494 |
买入 |
| 09:34:01 |
35.55 |
9 |
2503 |
卖出 |
| 09:34:04 |
35.61 |
4 |
2507 |
买入 |
| 09:34:07 |
35.59 |
5 |
2512 |
卖出 |
| 09:34:10 |
35.61 |
10 |
2522 |
买入 |
| 09:34:13 |
35.56 |
14 |
2536 |
卖出 |
| 09:34:16 |
35.55 |
42 |
2578 |
卖出 |
| 09:34:19 |
35.6 |
56 |
2634 |
买入 |
| 09:34:22 |
35.6 |
18 |
2652 |
买入 |
| 09:34:25 |
35.6 |
5 |
2657 |
买入 |
| 09:34:31 |
35.6 |
1 |
2658 |
买入 |
| 09:34:37 |
35.6 |
4 |
2662 |
买入 |
| 09:34:43 |
35.6 |
4 |
2666 |
买入 |
| 09:34:49 |
35.56 |
17 |
2683 |
卖出 |
| 09:34:52 |
35.55 |
8 |
2691 |
卖出 |
| 09:34:55 |
35.55 |
2 |
2693 |
买入 |
| 09:34:58 |
35.52 |
50 |
2743 |
卖出 |
| 09:35:01 |
35.52 |
18 |
2761 |
买入 |
| 09:35:04 |
35.55 |
12 |
2773 |
卖出 |
| 09:35:07 |
35.51 |
35 |
2808 |
卖出 |
| 09:35:10 |
35.5 |
29 |
2837 |
卖出 |
| 09:35:13 |
35.5 |
3 |
2840 |
卖出 |
| 09:35:16 |
35.51 |
84 |
2924 |
买入 |
| 09:35:19 |
35.52 |
20 |
2944 |
买入 |
| 09:35:25 |
35.6 |
3 |
2947 |
买入 |
| 09:35:28 |
35.62 |
21 |
2968 |
买入 |
| 09:35:31 |
35.59 |
22 |
2990 |
卖出 |
| 09:35:34 |
35.62 |
3 |
2993 |
卖出 |
| 09:35:37 |
35.51 |
79 |
3072 |
卖出 |
| 09:35:40 |
35.51 |
10 |
3082 |
买入 |
| 09:35:46 |
35.52 |
27 |
3109 |
买入 |
| 09:35:49 |
35.52 |
20 |
3129 |
卖出 |
| 09:35:52 |
35.52 |
4 |
3133 |
卖出 |
| 09:35:58 |
35.52 |
28 |
3161 |
买入 |
| 09:36:01 |
35.51 |
14 |
3175 |
卖出 |
| 09:36:04 |
35.51 |
29 |
3204 |
买入 |
| 09:36:07 |
35.52 |
14 |
3218 |
买入 |
| 09:36:10 |
35.52 |
22 |
3240 |
卖出 |
| 09:36:16 |
35.52 |
6 |
3246 |
卖出 |
| 09:36:19 |
35.52 |
32 |
3278 |
买入 |
| 09:36:22 |
35.51 |
6 |
3284 |
卖出 |
| 09:36:25 |
35.51 |
9 |
3293 |
卖出 |
| 09:36:28 |
35.52 |
15 |
3308 |
买入 |
| 09:36:31 |
35.52 |
22 |
3330 |
买入 |
| 09:36:34 |
35.51 |
8 |
3338 |
卖出 |
| 09:36:37 |
35.5 |
32 |
3370 |
卖出 |
| 09:36:40 |
35.5 |
5 |
3375 |
买入 |
| 09:36:43 |
35.5 |
2 |
3377 |
买入 |
| 09:36:46 |
35.5 |
28 |
3405 |
卖出 |
| 09:36:52 |
35.5 |
55 |
3460 |
卖出 |
| 09:36:55 |
35.5 |
12 |
3472 |
卖出 |
| 09:36:58 |
35.5 |
20 |
3492 |
卖出 |
| 09:37:01 |
35.5 |
23 |
3515 |
卖出 |
| 09:37:04 |
35.5 |
3 |
3518 |
买入 |
| 09:37:07 |
35.49 |
10 |
3528 |
卖出 |
| 09:37:10 |
35.48 |
19 |
3547 |
卖出 |
| 09:37:13 |
35.48 |
7 |
3554 |
买入 |
| 09:37:16 |
35.49 |
22 |
3576 |
买入 |
| 09:37:19 |
35.47 |
4 |
3580 |
卖出 |
| 09:37:22 |
35.47 |
9 |
3589 |
买入 |
| 09:37:25 |
35.46 |
29 |
3618 |
卖出 |
| 09:37:28 |
35.45 |
11 |
3629 |
卖出 |
| 09:37:31 |
35.45 |
1 |
3630 |
卖出 |
| 09:37:34 |
35.43 |
63 |
3693 |
卖出 |
| 09:37:40 |
35.42 |
8 |
3701 |
卖出 |
| 09:37:43 |
35.42 |
14 |
3715 |
卖出 |
| 09:37:46 |
35.44 |
17 |
3732 |
买入 |
| 09:37:49 |
35.41 |
25 |
3757 |
卖出 |
| 09:37:52 |
35.41 |
1 |
3758 |
买入 |
| 09:37:55 |
35.41 |
31 |
3789 |
买入 |
| 09:37:58 |
35.4 |
72 |
3861 |
卖出 |
| 09:38:01 |
35.38 |
7 |
3868 |
卖出 |
| 09:38:04 |
35.4 |
6 |
3874 |
买入 |
| 09:38:07 |
35.42 |
125 |
3999 |
买入 |
| 09:38:10 |
35.44 |
57 |
4056 |
买入 |
| 09:38:13 |
35.49 |
259 |
4315 |
买入 |
| 09:38:16 |
35.46 |
41 |
4356 |
卖出 |
| 09:38:19 |
35.49 |
19 |
4375 |
买入 |
| 09:38:22 |
35.47 |
26 |
4401 |
卖出 |
| 09:38:28 |
35.49 |
3 |
4404 |
卖出 |
| 09:38:31 |
35.49 |
11 |
4415 |
买入 |
| 09:38:34 |
35.48 |
6 |
4421 |
卖出 |
| 09:38:37 |
35.48 |
2 |
4423 |
卖出 |
| 09:38:40 |
35.48 |
5 |
4428 |
买入 |
| 09:38:43 |
35.48 |
2 |
4430 |
买入 |
| 09:38:46 |
35.48 |
30 |
4460 |
卖出 |
| 09:38:49 |
35.5 |
16 |
4476 |
买入 |
| 09:38:52 |
35.48 |
2 |
4478 |
卖出 |
| 09:38:55 |
35.49 |
3 |
4481 |
卖出 |
| 09:38:58 |
35.48 |
3 |
4484 |
卖出 |
| 09:39:01 |
35.48 |
26 |
4510 |
卖出 |
| 09:39:04 |
35.46 |
14 |
4524 |
卖出 |
| 09:39:07 |
35.48 |
3 |
4527 |
买入 |
| 09:39:10 |
35.48 |
30 |
4557 |
买入 |
| 09:39:13 |
35.46 |
6 |
4563 |
卖出 |
| 09:39:16 |
35.48 |
17 |
4580 |
买入 |
| 09:39:19 |
35.47 |
23 |
4603 |
卖出 |
| 09:39:22 |
35.47 |
13 |
4616 |
卖出 |
| 09:39:25 |
35.47 |
31 |
4647 |
买入 |
| 09:39:28 |
35.47 |
8 |
4655 |
买入 |
| 09:39:31 |
35.56 |
41 |
4696 |
买入 |
| 09:39:34 |
35.56 |
15 |
4711 |
卖出 |
| 09:39:37 |
35.56 |
4 |
4715 |
买入 |
| 09:39:40 |
35.45 |
9 |
4724 |
卖出 |
| 09:39:46 |
35.56 |
17 |
4741 |
买入 |
| 09:39:55 |
35.5 |
10 |
4751 |
卖出 |
| 09:40:01 |
35.47 |
10 |
4761 |
卖出 |
| 09:40:04 |
35.5 |
31 |
4792 |
买入 |
| 09:40:16 |
35.5 |
40 |
4832 |
卖出 |
| 09:40:19 |
35.54 |
3 |
4835 |
买入 |
| 09:40:22 |
35.5 |
14 |
4849 |
卖出 |
| 09:40:25 |
35.5 |
28 |
4877 |
买入 |
| 09:40:28 |
35.55 |
7 |
4884 |
买入 |
| 09:40:31 |
35.46 |
21 |
4905 |
卖出 |
| 09:40:34 |
35.5 |
1 |
4906 |
买入 |
| 09:40:37 |
35.5 |
1 |
4907 |
买入 |
| 09:40:40 |
35.4 |
44 |
4951 |
卖出 |
| 09:40:43 |
35.4 |
57 |
5008 |
卖出 |
| 09:40:46 |
35.41 |
21 |
5029 |
买入 |
| 09:40:49 |
35.4 |
14 |
5043 |
卖出 |
| 09:40:52 |
35.4 |
23 |
5066 |
买入 |
| 09:40:55 |
35.38 |
54 |
5120 |
卖出 |
| 09:40:58 |
35.4 |
18 |
5138 |
买入 |
| 09:41:01 |
35.38 |
26 |
5164 |
卖出 |
| 09:41:04 |
35.35 |
7 |
5171 |
卖出 |
| 09:41:07 |
35.35 |
2 |
5173 |
卖出 |
| 09:41:10 |
35.34 |
15 |
5188 |
卖出 |
| 09:41:13 |
35.42 |
164 |
5352 |
买入 |
| 09:41:16 |
35.42 |
48 |
5400 |
买入 |
| 09:41:25 |
35.42 |
25 |
5425 |
卖出 |
| 09:41:28 |
35.43 |
2 |
5427 |
买入 |
| 09:41:31 |
35.43 |
5 |
5432 |
买入 |
| 09:41:34 |
35.43 |
4 |
5436 |
卖出 |
| 09:41:37 |
35.43 |
36 |
5472 |
卖出 |
| 09:41:40 |
35.43 |
1 |
5473 |
卖出 |
| 09:41:43 |
35.42 |
20 |
5493 |
卖出 |
| 09:41:46 |
35.43 |
1 |
5494 |
买入 |
| 09:41:52 |
35.41 |
11 |
5505 |
卖出 |
| 09:41:55 |
35.39 |
12 |
5517 |
卖出 |
| 09:41:58 |
35.42 |
27 |
5544 |
买入 |
| 09:42:04 |
35.39 |
10 |
5554 |
卖出 |
| 09:42:07 |
35.39 |
7 |
5561 |
卖出 |
| 09:42:10 |
35.38 |
10 |
5571 |
卖出 |
| 09:42:13 |
35.38 |
6 |
5577 |
买入 |
| 09:42:16 |
35.36 |
23 |
5600 |
卖出 |
| 09:42:19 |
35.36 |
4 |
5604 |
买入 |
| 09:42:22 |
35.36 |
5 |
5609 |
买入 |
| 09:42:25 |
35.35 |
20 |
5629 |
卖出 |
| 09:42:28 |
35.35 |
23 |
5652 |
卖出 |
| 09:42:31 |
35.39 |
74 |
5726 |
买入 |
| 09:42:37 |
35.37 |
99 |
5825 |
卖出 |
| 09:42:40 |
35.41 |
1 |
5826 |
买入 |
| 09:42:49 |
35.39 |
9 |
5835 |
买入 |
| 09:42:52 |
35.39 |
6 |
5841 |
买入 |
| 09:42:58 |
35.42 |
21 |
5862 |
买入 |
| 09:43:04 |
35.42 |
5 |
5867 |
买入 |
| 09:43:07 |
35.42 |
22 |
5889 |
卖出 |
| 09:43:13 |
35.42 |
16 |
5905 |
卖出 |
| 09:43:16 |
35.42 |
18 |
5923 |
卖出 |
| 09:43:19 |
35.42 |
8 |
5931 |
买入 |
| 09:43:22 |
35.42 |
12 |
5943 |
买入 |
| 09:43:25 |
35.42 |
2 |
5945 |
卖出 |
| 09:43:34 |
35.41 |
51 |
5996 |
卖出 |
| 09:43:37 |
35.42 |
85 |
6081 |
买入 |
| 09:43:43 |
35.43 |
1 |
6082 |
卖出 |
| 09:43:46 |
35.43 |
1 |
6083 |
卖出 |
| 09:43:49 |
35.45 |
4 |
6087 |
买入 |
| 09:43:58 |
35.48 |
16 |
6103 |
买入 |
| 09:44:01 |
35.45 |
8 |
6111 |
卖出 |
| 09:44:04 |
35.43 |
14 |
6125 |
卖出 |
| 09:44:07 |
35.43 |
1 |
6126 |
卖出 |
| 09:44:19 |
35.44 |
102 |
6228 |
卖出 |
| 09:44:28 |
35.45 |
1 |
6229 |
买入 |
| 09:44:31 |
35.44 |
20 |
6249 |
卖出 |
| 09:44:34 |
35.44 |
4 |
6253 |
卖出 |
| 09:44:37 |
35.44 |
7 |
6260 |
卖出 |
| 09:44:43 |
35.44 |
10 |
6270 |
卖出 |
| 09:44:46 |
35.43 |
3 |
6273 |
卖出 |
| 09:44:49 |
35.42 |
1 |
6274 |
卖出 |
| 09:44:52 |
35.4 |
50 |
6324 |
卖出 |
| 09:44:58 |
35.41 |
5 |
6329 |
买入 |
| 09:45:04 |
35.41 |
1 |
6330 |
卖出 |
| 09:45:07 |
35.38 |
2 |
6332 |
卖出 |
| 09:45:10 |
35.34 |
69 |
6401 |
卖出 |
| 09:45:13 |
35.33 |
46 |
6447 |
卖出 |
| 09:45:16 |
35.33 |
61 |
6508 |
卖出 |
| 09:45:19 |
35.31 |
6 |
6514 |
卖出 |
| 09:45:22 |
35.3 |
4 |
6518 |
卖出 |
| 09:45:25 |
35.29 |
49 |
6567 |
卖出 |
| 09:45:28 |
35.3 |
1 |
6568 |
买入 |
| 09:45:31 |
35.28 |
12 |
6580 |
卖出 |
| 09:45:34 |
35.28 |
3 |
6583 |
买入 |
| 09:45:37 |
35.28 |
2 |
6585 |
买入 |
| 09:45:40 |
35.25 |
30 |
6615 |
卖出 |
| 09:45:43 |
35.28 |
36 |
6651 |
买入 |
| 09:45:46 |
35.26 |
11 |
6662 |
买入 |
| 09:45:49 |
35.28 |
35 |
6697 |
买入 |
| 09:45:52 |
35.32 |
37 |
6734 |
买入 |
| 09:45:55 |
35.34 |
29 |
6763 |
买入 |
| 09:45:58 |
35.28 |
22 |
6785 |
卖出 |
| 09:46:04 |
35.37 |
7 |
6792 |
买入 |
| 09:46:07 |
35.34 |
6 |
6798 |
买入 |
| 09:46:10 |
35.32 |
1 |
6799 |
卖出 |
| 09:46:13 |
35.34 |
6 |
6805 |
买入 |
| 09:46:16 |
35.34 |
11 |
6816 |
卖出 |
| 09:46:19 |
35.29 |
20 |
6836 |
卖出 |
| 09:46:22 |
35.31 |
9 |
6845 |
卖出 |
| 09:46:25 |
35.35 |
2 |
6847 |
买入 |