有研粉材[688456]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:08 |
25.69 |
14 |
14 |
集合竞价 |
| 09:15:59 |
25.68 |
53 |
53 |
集合竞价 |
| 09:16:14 |
25.69 |
14 |
14 |
集合竞价 |
| 09:16:44 |
25.68 |
3 |
3 |
集合竞价 |
| 09:24:23 |
25.7 |
18 |
18 |
集合竞价 |
| 09:25:03 |
25.7 |
78 |
96 |
卖出 |
| 09:30:12 |
25.89 |
9 |
105 |
买入 |
| 09:30:23 |
25.86 |
7 |
112 |
买入 |
| 09:30:26 |
25.72 |
4 |
116 |
卖出 |
| 09:30:32 |
25.7 |
30 |
146 |
卖出 |
| 09:30:50 |
25.84 |
2 |
148 |
买入 |
| 09:31:05 |
25.84 |
8 |
156 |
买入 |
| 09:31:08 |
25.84 |
42 |
198 |
卖出 |
| 09:31:23 |
25.83 |
2 |
200 |
买入 |
| 09:32:08 |
25.82 |
2 |
202 |
卖出 |
| 09:33:05 |
25.83 |
1 |
203 |
买入 |
| 09:33:14 |
25.83 |
1 |
204 |
卖出 |
| 09:33:17 |
25.84 |
3 |
207 |
买入 |
| 09:33:29 |
25.88 |
10 |
217 |
买入 |
| 09:33:38 |
25.83 |
16 |
233 |
买入 |
| 09:34:23 |
25.8 |
2 |
235 |
卖出 |
| 09:34:50 |
25.8 |
5 |
240 |
买入 |
| 09:36:02 |
25.88 |
6 |
246 |
买入 |
| 09:36:17 |
25.9 |
19 |
265 |
买入 |
| 09:36:20 |
25.9 |
2 |
267 |
卖出 |
| 09:36:29 |
25.89 |
53 |
320 |
卖出 |
| 09:36:32 |
25.89 |
68 |
388 |
买入 |
| 09:36:56 |
25.96 |
8 |
396 |
买入 |
| 09:37:11 |
25.96 |
1 |
397 |
卖出 |
| 09:37:17 |
25.95 |
10 |
407 |
买入 |
| 09:37:47 |
25.95 |
4 |
411 |
买入 |
| 09:37:50 |
25.95 |
8 |
419 |
卖出 |
| 09:37:53 |
25.97 |
10 |
429 |
买入 |
| 09:37:56 |
25.96 |
10 |
439 |
买入 |
| 09:38:05 |
25.95 |
2 |
441 |
卖出 |
| 09:38:14 |
25.95 |
5 |
446 |
卖出 |
| 09:38:32 |
25.97 |
5 |
451 |
买入 |
| 09:38:38 |
25.95 |
5 |
456 |
卖出 |
| 09:39:05 |
25.95 |
2 |
458 |
卖出 |
| 09:39:08 |
25.95 |
26 |
484 |
卖出 |
| 09:39:26 |
25.91 |
10 |
494 |
卖出 |
| 09:39:32 |
25.93 |
4 |
498 |
买入 |
| 09:39:50 |
25.93 |
2 |
500 |
卖出 |
| 09:39:56 |
25.95 |
10 |
510 |
买入 |
| 09:40:47 |
25.97 |
10 |
520 |
买入 |
| 09:41:35 |
25.97 |
12 |
532 |
买入 |
| 09:42:06 |
26.14 |
36 |
568 |
买入 |
| 09:42:08 |
26.11 |
2 |
570 |
买入 |
| 09:42:27 |
25.99 |
2 |
572 |
卖出 |
| 09:42:42 |
25.99 |
2 |
574 |
卖出 |
| 09:42:44 |
25.99 |
7 |
581 |
卖出 |
| 09:42:59 |
25.99 |
9 |
590 |
卖出 |
| 09:43:03 |
26.03 |
6 |
596 |
买入 |
| 09:43:09 |
25.95 |
2 |
598 |
卖出 |
| 09:43:15 |
25.95 |
22 |
620 |
卖出 |
| 09:43:27 |
26.02 |
3 |
623 |
买入 |
| 09:44:09 |
26.01 |
19 |
642 |
买入 |
| 09:44:18 |
26.01 |
6 |
648 |
卖出 |
| 09:44:21 |
26.04 |
8 |
656 |
买入 |
| 09:44:33 |
26.07 |
10 |
666 |
买入 |
| 09:44:48 |
26.07 |
2 |
668 |
卖出 |
| 09:45:18 |
26.09 |
34 |
702 |
买入 |
| 09:45:24 |
26.04 |
2 |
704 |
卖出 |
| 09:45:33 |
26.04 |
21 |
725 |
卖出 |
| 09:45:36 |
26.01 |
26 |
751 |
卖出 |
| 09:45:39 |
26.01 |
16 |
767 |
卖出 |
| 09:45:48 |
26.07 |
30 |
797 |
买入 |
| 09:45:54 |
25.96 |
10 |
807 |
卖出 |
| 09:46:15 |
25.99 |
3 |
810 |
买入 |
| 09:46:30 |
26.02 |
4 |
814 |
买入 |
| 09:46:36 |
26.02 |
8 |
822 |
买入 |
| 09:46:42 |
26.02 |
2 |
824 |
买入 |
| 09:46:51 |
26.07 |
19 |
843 |
买入 |
| 09:46:54 |
26.02 |
5 |
848 |
卖出 |
| 09:47:09 |
26.14 |
50 |
898 |
买入 |
| 09:47:12 |
26.14 |
4 |
902 |
买入 |
| 09:47:15 |
26.14 |
16 |
918 |
买入 |
| 09:47:18 |
26.14 |
57 |
975 |
买入 |
| 09:47:21 |
26.14 |
0 |
975 |
买入 |
| 09:47:27 |
26.14 |
18 |
993 |
卖出 |
| 09:47:30 |
26.15 |
2 |
995 |
买入 |
| 09:47:42 |
26.18 |
50 |
1045 |
买入 |
| 09:47:51 |
26.18 |
18 |
1063 |
买入 |
| 09:47:57 |
26.18 |
32 |
1095 |
买入 |
| 09:48:06 |
26.2 |
12 |
1107 |
买入 |
| 09:48:09 |
26.22 |
9 |
1116 |
买入 |
| 09:48:18 |
26.24 |
8 |
1124 |
买入 |
| 09:48:21 |
26.25 |
30 |
1154 |
买入 |
| 09:48:24 |
26.27 |
43 |
1197 |
买入 |
| 09:48:27 |
26.3 |
98 |
1295 |
买入 |
| 09:48:30 |
26.35 |
4 |
1299 |
买入 |
| 09:48:33 |
26.38 |
20 |
1319 |
买入 |
| 09:48:36 |
26.4 |
11 |
1330 |
买入 |
| 09:48:39 |
26.4 |
4 |
1334 |
卖出 |
| 09:48:45 |
26.38 |
47 |
1381 |
卖出 |
| 09:48:48 |
26.42 |
52 |
1433 |
买入 |
| 09:48:51 |
26.4 |
2 |
1435 |
卖出 |
| 09:48:54 |
26.46 |
57 |
1492 |
买入 |
| 09:48:57 |
26.3 |
100 |
1592 |
卖出 |
| 09:49:00 |
26.44 |
7 |
1599 |
买入 |
| 09:49:06 |
26.3 |
14 |
1613 |
卖出 |
| 09:49:12 |
26.29 |
128 |
1741 |
卖出 |
| 09:49:15 |
26.31 |
57 |
1798 |
买入 |
| 09:49:18 |
26.32 |
10 |
1808 |
买入 |
| 09:49:21 |
26.32 |
1 |
1809 |
卖出 |
| 09:49:24 |
26.3 |
3 |
1812 |
买入 |
| 09:49:27 |
26.32 |
1 |
1813 |
卖出 |
| 09:49:30 |
26.29 |
5 |
1818 |
卖出 |
| 09:49:33 |
26.32 |
28 |
1846 |
买入 |
| 09:49:36 |
26.3 |
2 |
1848 |
卖出 |
| 09:49:48 |
26.3 |
3 |
1851 |
卖出 |
| 09:49:51 |
26.32 |
67 |
1918 |
买入 |
| 09:49:54 |
26.36 |
10 |
1928 |
买入 |
| 09:49:57 |
26.36 |
8 |
1936 |
买入 |
| 09:50:00 |
26.42 |
2 |
1938 |
买入 |
| 09:50:06 |
26.45 |
12 |
1950 |
买入 |
| 09:50:09 |
26.37 |
4 |
1954 |
卖出 |
| 09:50:12 |
26.37 |
4 |
1958 |
卖出 |
| 09:50:18 |
26.35 |
9 |
1967 |
卖出 |
| 09:50:21 |
26.37 |
3 |
1970 |
买入 |
| 09:50:27 |
26.35 |
18 |
1988 |
卖出 |
| 09:50:30 |
26.37 |
16 |
2004 |
买入 |
| 09:50:33 |
26.37 |
5 |
2009 |
卖出 |
| 09:50:42 |
26.37 |
95 |
2104 |
卖出 |
| 09:50:45 |
26.5 |
100 |
2204 |
买入 |
| 09:50:54 |
26.37 |
30 |
2234 |
卖出 |
| 09:51:09 |
26.37 |
2 |
2236 |
卖出 |
| 09:51:18 |
26.36 |
6 |
2242 |
卖出 |
| 09:51:21 |
26.43 |
3 |
2245 |
买入 |
| 09:51:33 |
26.35 |
60 |
2305 |
卖出 |
| 09:51:36 |
26.44 |
40 |
2345 |
买入 |
| 09:51:51 |
26.48 |
100 |
2445 |
买入 |
| 09:51:57 |
26.37 |
4 |
2449 |
卖出 |
| 09:52:09 |
26.48 |
30 |
2479 |
买入 |
| 09:52:18 |
26.47 |
6 |
2485 |
买入 |
| 09:52:21 |
26.41 |
10 |
2495 |
卖出 |
| 09:52:24 |
26.41 |
5 |
2500 |
卖出 |
| 09:52:30 |
26.47 |
6 |
2506 |
买入 |
| 09:52:39 |
26.5 |
125 |
2631 |
买入 |
| 09:52:42 |
26.51 |
30 |
2661 |
卖出 |
| 09:52:54 |
26.51 |
52 |
2713 |
卖出 |
| 09:52:57 |
26.51 |
134 |
2847 |
卖出 |
| 09:53:12 |
26.56 |
15 |
2862 |
买入 |
| 09:53:18 |
26.54 |
5 |
2867 |
买入 |
| 09:53:24 |
26.5 |
3 |
2870 |
买入 |
| 09:53:27 |
26.46 |
2 |
2872 |
卖出 |
| 09:53:36 |
26.43 |
8 |
2880 |
卖出 |
| 09:53:39 |
26.43 |
5 |
2885 |
买入 |
| 09:53:42 |
26.45 |
9 |
2894 |
卖出 |
| 09:53:45 |
26.45 |
15 |
2909 |
卖出 |
| 09:53:51 |
26.46 |
7 |
2916 |
买入 |
| 09:54:03 |
26.46 |
10 |
2926 |
买入 |
| 09:54:06 |
26.41 |
4 |
2930 |
卖出 |
| 09:54:15 |
26.41 |
3 |
2933 |
卖出 |
| 09:54:27 |
26.41 |
3 |
2936 |
卖出 |
| 09:54:33 |
26.41 |
14 |
2950 |
卖出 |
| 09:55:00 |
26.46 |
4 |
2954 |
买入 |
| 09:55:06 |
26.46 |
15 |
2969 |
卖出 |
| 09:55:09 |
26.5 |
8 |
2977 |
买入 |
| 09:55:12 |
26.52 |
1 |
2978 |
卖出 |
| 09:55:42 |
26.51 |
7 |
2985 |
买入 |
| 09:55:48 |
26.46 |
0 |
2985 |
卖出 |
| 09:55:57 |
26.5 |
9 |
2994 |
买入 |
| 09:56:03 |
26.51 |
79 |
3073 |
买入 |
| 09:56:12 |
26.51 |
7 |
3080 |
卖出 |
| 09:56:15 |
26.53 |
49 |
3129 |
买入 |
| 09:56:18 |
26.53 |
7 |
3136 |
卖出 |
| 09:56:24 |
26.53 |
10 |
3146 |
卖出 |
| 09:56:27 |
26.53 |
13 |
3159 |
卖出 |
| 09:56:48 |
26.51 |
13 |
3172 |
卖出 |
| 09:57:06 |
26.51 |
0 |
3172 |
卖出 |
| 09:57:36 |
26.53 |
5 |
3177 |
买入 |
| 09:58:18 |
26.51 |
28 |
3205 |
买入 |
| 09:58:21 |
26.51 |
2 |
3207 |
卖出 |
| 09:58:24 |
26.52 |
8 |
3215 |
买入 |
| 09:58:42 |
26.42 |
2 |
3217 |
卖出 |
| 09:58:48 |
26.42 |
2 |
3219 |
卖出 |
| 09:58:51 |
26.51 |
5 |
3224 |
买入 |
| 09:59:27 |
26.42 |
10 |
3234 |
卖出 |
| 09:59:30 |
26.5 |
29 |
3263 |
买入 |
| 09:59:42 |
26.41 |
4 |
3267 |
卖出 |
| 09:59:57 |
26.41 |
10 |
3277 |
卖出 |
| 10:00:18 |
26.39 |
45 |
3322 |
卖出 |
| 10:00:42 |
26.4 |
2 |
3324 |
买入 |
| 10:00:48 |
26.39 |
3 |
3327 |
卖出 |
| 10:01:03 |
26.39 |
18 |
3345 |
卖出 |
| 10:01:09 |
26.4 |
2 |
3347 |
买入 |
| 10:01:33 |
26.36 |
2 |
3349 |
卖出 |
| 10:01:42 |
26.39 |
2 |
3351 |
买入 |
| 10:01:54 |
26.39 |
2 |
3353 |
买入 |
| 10:02:03 |
26.4 |
8 |
3361 |
买入 |
| 10:02:06 |
26.39 |
4 |
3365 |
卖出 |
| 10:02:15 |
26.39 |
14 |
3379 |
卖出 |
| 10:02:30 |
26.35 |
2 |
3381 |
卖出 |
| 10:02:36 |
26.35 |
20 |
3401 |
卖出 |
| 10:02:39 |
26.36 |
2 |
3403 |
买入 |
| 10:03:15 |
26.39 |
57 |
3460 |
买入 |
| 10:03:30 |
26.39 |
0 |
3460 |
卖出 |
| 10:03:39 |
26.41 |
2 |
3462 |
买入 |
| 10:04:03 |
26.5 |
68 |
3530 |
买入 |
| 10:04:06 |
26.4 |
25 |
3555 |
卖出 |
| 10:04:12 |
26.51 |
11 |
3566 |
买入 |
| 10:05:27 |
26.48 |
5 |
3571 |
买入 |
| 10:06:21 |
26.41 |
20 |
3591 |
卖出 |
| 10:07:33 |
26.46 |
50 |
3641 |
买入 |
| 10:07:45 |
26.46 |
4 |
3645 |
买入 |
| 10:07:48 |
26.47 |
2 |
3647 |
买入 |
| 10:07:57 |
26.47 |
2 |
3649 |
买入 |
| 10:08:03 |
26.52 |
48 |
3697 |
买入 |
| 10:08:06 |
26.55 |
16 |
3713 |
买入 |
| 10:08:09 |
26.56 |
21 |
3734 |
买入 |
| 10:08:12 |
26.56 |
38 |
3772 |
买入 |
| 10:08:30 |
26.6 |
32 |
3804 |
买入 |
| 10:08:36 |
26.61 |
5 |
3809 |
卖出 |
| 10:08:39 |
26.64 |
2 |
3811 |
买入 |
| 10:08:42 |
26.61 |
5 |
3816 |
卖出 |
| 10:08:45 |
26.61 |
57 |
3873 |
卖出 |
| 10:08:48 |
26.64 |
3 |
3876 |
买入 |
| 10:08:54 |
26.64 |
6 |
3882 |
买入 |
| 10:08:57 |
26.65 |
35 |
3917 |
买入 |
| 10:09:00 |
26.64 |
44 |
3961 |
卖出 |
| 10:09:03 |
26.64 |
47 |
4008 |
卖出 |
| 10:09:06 |
26.64 |
25 |
4033 |
卖出 |
| 10:09:15 |
26.64 |
0 |
4033 |
卖出 |
| 10:09:24 |
26.61 |
0 |
4033 |
卖出 |
| 10:09:27 |
26.69 |
57 |
4090 |
买入 |
| 10:09:30 |
26.69 |
12 |
4102 |
卖出 |
| 10:09:33 |
26.69 |
66 |
4168 |
卖出 |
| 10:09:36 |
26.7 |
72 |
4240 |
买入 |
| 10:09:39 |
26.7 |
5 |
4245 |
买入 |
| 10:09:42 |
26.7 |
55 |
4300 |
买入 |
| 10:09:45 |
26.77 |
96 |
4396 |
买入 |
| 10:09:48 |
26.79 |
2 |
4398 |
买入 |
| 10:09:54 |
26.79 |
50 |
4448 |
买入 |
| 10:10:00 |
26.78 |
2 |
4450 |
买入 |
| 10:10:06 |
26.71 |
2 |
4452 |
卖出 |
| 10:10:18 |
26.71 |
49 |
4501 |
卖出 |
| 10:10:27 |
26.75 |
2 |
4503 |
买入 |
| 10:10:30 |
26.71 |
5 |
4508 |
卖出 |
| 10:10:33 |
26.76 |
22 |
4530 |
买入 |
| 10:10:42 |
26.77 |
2 |
4532 |
买入 |
| 10:10:45 |
26.75 |
24 |
4556 |
卖出 |
| 10:10:48 |
26.75 |
4 |
4560 |
卖出 |
| 10:10:54 |
26.77 |
32 |
4592 |
买入 |
| 10:11:00 |
26.77 |
20 |
4612 |
卖出 |
| 10:11:03 |
26.77 |
1 |
4613 |
卖出 |
| 10:11:18 |
26.74 |
20 |
4633 |
卖出 |
| 10:11:27 |
26.75 |
20 |
4653 |
买入 |
| 10:11:45 |
26.75 |
9 |
4662 |
买入 |
| 10:11:51 |
26.71 |
45 |
4707 |
卖出 |
| 10:11:57 |
26.7 |
81 |
4788 |
卖出 |
| 10:12:15 |
26.65 |
50 |
4838 |
卖出 |
| 10:12:21 |
26.65 |
5 |
4843 |
卖出 |
| 10:12:24 |
26.65 |
4 |
4847 |
卖出 |
| 10:12:42 |
26.69 |
17 |
4864 |
买入 |
| 10:12:45 |
26.65 |
5 |
4869 |
卖出 |
| 10:12:54 |
26.65 |
10 |
4879 |
卖出 |
| 10:12:57 |
26.65 |
3 |
4882 |
卖出 |
| 10:13:06 |
26.65 |
4 |
4886 |
卖出 |
| 10:13:21 |
26.65 |
18 |
4904 |
卖出 |
| 10:13:30 |
26.53 |
15 |
4919 |
卖出 |
| 10:13:45 |
26.65 |
2 |
4921 |
买入 |
| 10:13:48 |
26.55 |
8 |
4929 |
卖出 |
| 10:15:12 |
26.56 |
7 |
4936 |
卖出 |
| 10:15:30 |
26.64 |
2 |
4938 |
买入 |
| 10:15:33 |
26.65 |
43 |
4981 |
买入 |
| 10:15:51 |
26.69 |
12 |
4993 |
买入 |
| 10:15:57 |
26.69 |
7 |
5000 |
卖出 |
| 10:16:09 |
26.65 |
18 |
5018 |
卖出 |
| 10:17:06 |
26.58 |
4 |
5022 |
卖出 |
| 10:17:45 |
26.59 |
1 |
5023 |
卖出 |
| 10:18:09 |
26.59 |
5 |
5028 |
卖出 |
| 10:18:36 |
26.6 |
5 |
5033 |
卖出 |
| 10:19:06 |
26.6 |
5 |
5038 |
卖出 |
| 10:19:09 |
26.6 |
20 |
5058 |
卖出 |
| 10:19:18 |
26.6 |
2 |
5060 |
卖出 |
| 10:19:24 |
26.6 |
34 |
5094 |
卖出 |
| 10:19:42 |
26.6 |
2 |
5096 |
买入 |
| 10:19:45 |
26.6 |
2 |
5098 |
买入 |
| 10:19:57 |
26.6 |
5 |
5103 |
卖出 |
| 10:20:09 |
26.59 |
34 |
5137 |
卖出 |
| 10:20:12 |
26.59 |
56 |
5193 |
卖出 |
| 10:20:15 |
26.59 |
6 |
5199 |
卖出 |
| 10:20:27 |
26.59 |
1 |
5200 |
卖出 |
| 10:20:39 |
26.6 |
2 |
5202 |
买入 |
| 10:20:57 |
26.6 |
2 |
5204 |
卖出 |
| 10:21:33 |
26.6 |
2 |
5206 |
卖出 |
| 10:21:57 |
26.6 |
5 |
5211 |
卖出 |
| 10:22:00 |
26.6 |
60 |
5271 |
卖出 |
| 10:22:12 |
26.6 |
20 |
5291 |
卖出 |
| 10:22:21 |
26.6 |
2 |
5293 |
卖出 |
| 10:22:24 |
26.61 |
8 |
5301 |
买入 |
| 10:22:54 |
26.6 |
1 |
5302 |
卖出 |
| 10:23:06 |
26.6 |
5 |
5307 |
买入 |
| 10:23:21 |
26.6 |
4 |
5311 |
买入 |
| 10:23:33 |
26.6 |
47 |
5358 |
买入 |
| 10:24:36 |
26.61 |
12 |
5370 |
买入 |
| 10:25:12 |
26.6 |
2 |
5372 |
卖出 |
| 10:25:21 |
26.59 |
2 |
5374 |
卖出 |
| 10:25:33 |
26.58 |
20 |
5394 |
卖出 |