明冠新材[688560]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
36.02 |
3 |
3 |
集合竞价 |
| 09:15:09 |
35.95 |
10 |
10 |
集合竞价 |
| 09:20:21 |
35.9 |
17 |
17 |
集合竞价 |
| 09:22:15 |
35.7 |
37 |
37 |
集合竞价 |
| 09:24:42 |
35.65 |
37 |
37 |
集合竞价 |
| 09:24:48 |
35.61 |
42 |
42 |
集合竞价 |
| 09:25:05 |
35.61 |
52 |
94 |
买入 |
| 09:30:00 |
35.58 |
13 |
107 |
卖出 |
| 09:30:03 |
35.39 |
22 |
129 |
卖出 |
| 09:30:06 |
35.2 |
12 |
141 |
卖出 |
| 09:30:09 |
35.3 |
174 |
315 |
买入 |
| 09:30:12 |
35.14 |
76 |
391 |
卖出 |
| 09:30:18 |
35.37 |
2 |
393 |
买入 |
| 09:30:21 |
35.4 |
15 |
408 |
买入 |
| 09:30:24 |
35.41 |
17 |
425 |
买入 |
| 09:30:27 |
35.44 |
20 |
445 |
买入 |
| 09:30:30 |
35.58 |
14 |
459 |
买入 |
| 09:30:33 |
35.58 |
76 |
535 |
买入 |
| 09:30:36 |
35.56 |
31 |
566 |
买入 |
| 09:30:39 |
35.55 |
17 |
583 |
卖出 |
| 09:30:42 |
35.55 |
4 |
587 |
买入 |
| 09:30:45 |
35.54 |
4 |
591 |
卖出 |
| 09:30:48 |
35.58 |
66 |
657 |
买入 |
| 09:30:51 |
35.6 |
53 |
710 |
买入 |
| 09:30:54 |
35.65 |
10 |
720 |
买入 |
| 09:30:57 |
35.65 |
13 |
733 |
卖出 |
| 09:31:00 |
35.89 |
10 |
743 |
买入 |
| 09:31:03 |
35.89 |
8 |
751 |
买入 |
| 09:31:06 |
35.89 |
6 |
757 |
买入 |
| 09:31:09 |
35.92 |
23 |
780 |
买入 |
| 09:31:12 |
35.92 |
13 |
793 |
买入 |
| 09:31:15 |
35.94 |
24 |
817 |
买入 |
| 09:31:18 |
35.95 |
19 |
836 |
买入 |
| 09:31:21 |
35.99 |
9 |
845 |
买入 |
| 09:31:24 |
36 |
39 |
884 |
买入 |
| 09:31:27 |
36 |
9 |
893 |
卖出 |
| 09:31:30 |
36 |
47 |
940 |
卖出 |
| 09:31:33 |
35.95 |
18 |
958 |
卖出 |
| 09:31:36 |
36 |
17 |
975 |
买入 |
| 09:31:39 |
36.03 |
10 |
985 |
卖出 |
| 09:31:42 |
36.03 |
4 |
989 |
买入 |
| 09:31:45 |
36.07 |
7 |
996 |
买入 |
| 09:31:48 |
36.15 |
4 |
1000 |
买入 |
| 09:31:51 |
36.1 |
9 |
1009 |
卖出 |
| 09:31:54 |
36.14 |
44 |
1053 |
买入 |
| 09:31:57 |
36.2 |
44 |
1097 |
买入 |
| 09:32:00 |
36.16 |
10 |
1107 |
卖出 |
| 09:32:03 |
36.15 |
9 |
1116 |
卖出 |
| 09:32:06 |
36.2 |
16 |
1132 |
买入 |
| 09:32:09 |
36.11 |
24 |
1156 |
卖出 |
| 09:32:12 |
36.11 |
7 |
1163 |
卖出 |
| 09:32:15 |
36.11 |
9 |
1172 |
买入 |
| 09:32:18 |
36.11 |
8 |
1180 |
卖出 |
| 09:32:21 |
36.1 |
22 |
1202 |
卖出 |
| 09:32:24 |
36.11 |
2 |
1204 |
买入 |
| 09:32:30 |
36.09 |
18 |
1222 |
买入 |
| 09:32:33 |
36.15 |
47 |
1269 |
买入 |
| 09:32:36 |
36.18 |
114 |
1383 |
买入 |
| 09:32:39 |
36.26 |
18 |
1401 |
买入 |
| 09:32:42 |
36.3 |
37 |
1438 |
买入 |
| 09:32:45 |
36.32 |
14 |
1452 |
买入 |
| 09:32:48 |
36.33 |
18 |
1470 |
买入 |
| 09:32:51 |
36.35 |
14 |
1484 |
买入 |
| 09:32:54 |
36.36 |
60 |
1544 |
买入 |
| 09:32:57 |
36.32 |
27 |
1571 |
卖出 |
| 09:33:06 |
36.26 |
2 |
1573 |
卖出 |
| 09:33:09 |
36.26 |
15 |
1588 |
买入 |
| 09:33:15 |
36.19 |
86 |
1674 |
卖出 |
| 09:33:18 |
36.2 |
29 |
1703 |
买入 |
| 09:33:33 |
36.32 |
52 |
1755 |
买入 |
| 09:33:39 |
36.2 |
18 |
1773 |
卖出 |
| 09:33:42 |
36.25 |
2 |
1775 |
买入 |
| 09:33:48 |
36.2 |
17 |
1792 |
卖出 |
| 09:33:57 |
36.2 |
6 |
1798 |
卖出 |
| 09:34:03 |
36.09 |
22 |
1820 |
卖出 |
| 09:34:06 |
36.04 |
8 |
1828 |
卖出 |
| 09:34:09 |
36.04 |
12 |
1840 |
卖出 |
| 09:34:12 |
36.03 |
8 |
1848 |
卖出 |
| 09:34:15 |
35.95 |
4 |
1852 |
卖出 |
| 09:34:30 |
35.95 |
3 |
1855 |
卖出 |
| 09:34:39 |
35.95 |
4 |
1859 |
卖出 |
| 09:34:48 |
35.5 |
210 |
2069 |
卖出 |
| 09:34:54 |
35.84 |
2 |
2071 |
卖出 |
| 09:34:57 |
35.79 |
8 |
2079 |
买入 |
| 09:35:15 |
35.9 |
6 |
2085 |
买入 |
| 09:35:18 |
35.81 |
16 |
2101 |
卖出 |
| 09:35:27 |
35.93 |
5 |
2106 |
买入 |
| 09:35:30 |
35.85 |
3 |
2109 |
卖出 |
| 09:35:36 |
35.87 |
14 |
2123 |
卖出 |
| 09:35:42 |
35.95 |
2 |
2125 |
买入 |
| 09:35:48 |
36.02 |
10 |
2135 |
买入 |
| 09:35:51 |
36.04 |
22 |
2157 |
买入 |
| 09:35:54 |
35.88 |
96 |
2253 |
卖出 |
| 09:35:57 |
35.78 |
184 |
2437 |
卖出 |
| 09:36:00 |
35.78 |
152 |
2589 |
买入 |
| 09:36:03 |
36 |
6 |
2595 |
卖出 |
| 09:36:06 |
35.99 |
2 |
2597 |
买入 |
| 09:36:09 |
35.99 |
44 |
2641 |
买入 |
| 09:36:12 |
35.99 |
9 |
2650 |
买入 |
| 09:36:30 |
36.11 |
10 |
2660 |
买入 |
| 09:36:33 |
36.11 |
31 |
2691 |
买入 |
| 09:36:36 |
36.12 |
6 |
2697 |
买入 |
| 09:36:48 |
36.14 |
17 |
2714 |
卖出 |
| 09:36:51 |
36.13 |
17 |
2731 |
卖出 |
| 09:36:54 |
36.12 |
19 |
2750 |
卖出 |
| 09:36:57 |
36.1 |
15 |
2765 |
卖出 |
| 09:37:09 |
36.06 |
67 |
2832 |
卖出 |
| 09:37:39 |
35.98 |
6 |
2838 |
卖出 |
| 09:37:42 |
35.93 |
9 |
2847 |
卖出 |
| 09:37:45 |
35.93 |
6 |
2853 |
买入 |
| 09:37:54 |
35.93 |
3 |
2856 |
买入 |
| 09:38:00 |
35.91 |
3 |
2859 |
卖出 |
| 09:38:09 |
35.93 |
49 |
2908 |
买入 |
| 09:38:18 |
35.93 |
3 |
2911 |
卖出 |
| 09:38:24 |
35.97 |
2 |
2913 |
买入 |
| 09:38:27 |
35.91 |
37 |
2950 |
卖出 |
| 09:38:30 |
35.89 |
2 |
2952 |
卖出 |
| 09:38:33 |
35.86 |
9 |
2961 |
卖出 |
| 09:38:36 |
35.82 |
11 |
2972 |
卖出 |
| 09:38:45 |
35.78 |
2 |
2974 |
卖出 |
| 09:38:51 |
35.7 |
89 |
3063 |
卖出 |
| 09:38:54 |
35.7 |
2 |
3065 |
卖出 |
| 09:38:57 |
35.68 |
7 |
3072 |
卖出 |
| 09:39:00 |
35.69 |
5 |
3077 |
买入 |
| 09:39:03 |
35.67 |
4 |
3081 |
买入 |
| 09:39:06 |
35.69 |
11 |
3092 |
买入 |
| 09:39:09 |
35.69 |
4 |
3096 |
买入 |
| 09:39:12 |
35.71 |
31 |
3127 |
买入 |
| 09:39:15 |
35.68 |
8 |
3135 |
卖出 |
| 09:39:18 |
35.66 |
7 |
3142 |
卖出 |
| 09:39:24 |
35.6 |
53 |
3195 |
买入 |
| 09:39:27 |
35.56 |
73 |
3268 |
卖出 |
| 09:39:30 |
35.56 |
2 |
3270 |
买入 |
| 09:39:33 |
35.67 |
45 |
3315 |
买入 |
| 09:39:36 |
35.65 |
2 |
3317 |
卖出 |
| 09:39:39 |
35.66 |
4 |
3321 |
买入 |
| 09:39:45 |
35.66 |
53 |
3374 |
买入 |
| 09:39:48 |
35.66 |
70 |
3444 |
买入 |
| 09:39:51 |
35.64 |
2 |
3446 |
卖出 |
| 09:39:57 |
35.64 |
1 |
3447 |
卖出 |
| 09:40:27 |
35.66 |
6 |
3453 |
买入 |
| 09:40:30 |
35.62 |
10 |
3463 |
卖出 |
| 09:40:33 |
35.54 |
70 |
3533 |
卖出 |
| 09:40:36 |
35.42 |
27 |
3560 |
卖出 |
| 09:40:39 |
35.4 |
9 |
3569 |
卖出 |
| 09:40:48 |
35.45 |
11 |
3580 |
买入 |
| 09:40:54 |
35.4 |
33 |
3613 |
卖出 |
| 09:40:57 |
35.4 |
4 |
3617 |
卖出 |
| 09:41:03 |
35.22 |
413 |
4030 |
卖出 |
| 09:41:06 |
35.4 |
405 |
4435 |
买入 |
| 09:41:09 |
35.38 |
2 |
4437 |
卖出 |
| 09:41:12 |
35.23 |
56 |
4493 |
卖出 |
| 09:41:18 |
35.17 |
33 |
4526 |
卖出 |
| 09:41:21 |
35.2 |
2 |
4528 |
买入 |
| 09:41:27 |
35.23 |
8 |
4536 |
卖出 |
| 09:41:33 |
35.23 |
14 |
4550 |
卖出 |
| 09:41:39 |
35.22 |
26 |
4576 |
卖出 |
| 09:41:42 |
35.21 |
61 |
4637 |
卖出 |
| 09:41:48 |
35.22 |
10 |
4647 |
买入 |
| 09:41:54 |
35.22 |
14 |
4661 |
卖出 |
| 09:42:03 |
35.23 |
4 |
4665 |
买入 |
| 09:42:06 |
35.23 |
2 |
4667 |
卖出 |
| 09:42:09 |
35.29 |
8 |
4675 |
买入 |
| 09:42:12 |
35.29 |
4 |
4679 |
买入 |
| 09:42:27 |
35.29 |
9 |
4688 |
买入 |
| 09:42:33 |
35.32 |
6 |
4694 |
买入 |
| 09:42:39 |
35.25 |
77 |
4771 |
卖出 |
| 09:42:42 |
35.24 |
44 |
4815 |
卖出 |
| 09:42:45 |
35.23 |
10 |
4825 |
卖出 |
| 09:42:48 |
35.22 |
2 |
4827 |
卖出 |
| 09:42:51 |
35.24 |
3 |
4830 |
买入 |
| 09:42:54 |
35.26 |
10 |
4840 |
买入 |
| 09:42:57 |
35.28 |
21 |
4861 |
买入 |
| 09:43:00 |
35.31 |
21 |
4882 |
买入 |
| 09:43:15 |
35.31 |
4 |
4886 |
买入 |
| 09:43:21 |
35.5 |
140 |
5026 |
买入 |
| 09:43:39 |
35.34 |
2 |
5028 |
卖出 |
| 09:43:45 |
35.35 |
25 |
5053 |
卖出 |
| 09:44:18 |
35.32 |
2 |
5055 |
卖出 |
| 09:44:21 |
35.36 |
2 |
5057 |
买入 |
| 09:44:24 |
35.25 |
87 |
5144 |
卖出 |
| 09:44:27 |
35.24 |
10 |
5154 |
卖出 |
| 09:44:39 |
35.2 |
400 |
5554 |
卖出 |
| 09:44:42 |
35.2 |
51 |
5605 |
卖出 |
| 09:44:45 |
35.2 |
4 |
5609 |
卖出 |
| 09:44:48 |
35.2 |
0 |
5609 |
卖出 |
| 09:44:51 |
35.19 |
2 |
5611 |
卖出 |
| 09:44:54 |
35.18 |
3 |
5614 |
卖出 |
| 09:45:03 |
35.2 |
64 |
5678 |
卖出 |
| 09:45:06 |
35.18 |
14 |
5692 |
卖出 |
| 09:45:09 |
35.16 |
91 |
5783 |
卖出 |
| 09:45:12 |
35.13 |
34 |
5817 |
卖出 |
| 09:45:15 |
35.13 |
1 |
5818 |
卖出 |
| 09:45:18 |
35.1 |
2 |
5820 |
卖出 |
| 09:45:24 |
35.15 |
20 |
5840 |
买入 |
| 09:45:30 |
35.11 |
7 |
5847 |
卖出 |
| 09:45:33 |
35.1 |
30 |
5877 |
卖出 |
| 09:45:36 |
35.1 |
8 |
5885 |
买入 |
| 09:45:42 |
35.05 |
50 |
5935 |
卖出 |
| 09:45:45 |
35.11 |
4 |
5939 |
买入 |
| 09:45:48 |
35.16 |
8 |
5947 |
买入 |
| 09:45:51 |
35.16 |
23 |
5970 |
买入 |
| 09:45:54 |
35.1 |
59 |
6029 |
卖出 |
| 09:46:15 |
35.13 |
2 |
6031 |
买入 |
| 09:46:18 |
35.13 |
9 |
6040 |
买入 |
| 09:46:33 |
35.13 |
23 |
6063 |
卖出 |
| 09:46:36 |
35.14 |
10 |
6073 |
买入 |
| 09:46:42 |
35.14 |
10 |
6083 |
买入 |
| 09:46:54 |
35.15 |
16 |
6099 |
买入 |
| 09:47:03 |
35.16 |
22 |
6121 |
买入 |
| 09:47:06 |
35.18 |
10 |
6131 |
买入 |
| 09:47:09 |
35.21 |
9 |
6140 |
买入 |
| 09:47:15 |
35.25 |
5 |
6145 |
买入 |
| 09:47:18 |
35.22 |
12 |
6157 |
卖出 |
| 09:47:27 |
35.26 |
13 |
6170 |
买入 |
| 09:47:30 |
35.25 |
37 |
6207 |
卖出 |
| 09:47:48 |
35.29 |
5 |
6212 |
买入 |
| 09:47:51 |
35.29 |
5 |
6217 |
卖出 |
| 09:47:54 |
35.34 |
10 |
6227 |
买入 |
| 09:48:00 |
35.31 |
2 |
6229 |
卖出 |
| 09:48:03 |
35.31 |
23 |
6252 |
卖出 |
| 09:48:12 |
35.3 |
16 |
6268 |
买入 |
| 09:48:15 |
35.3 |
63 |
6331 |
买入 |
| 09:48:18 |
35.31 |
9 |
6340 |
买入 |
| 09:48:21 |
35.26 |
36 |
6376 |
卖出 |
| 09:48:39 |
35.31 |
3 |
6379 |
卖出 |
| 09:49:00 |
35.25 |
93 |
6472 |
卖出 |
| 09:49:03 |
35.23 |
2 |
6474 |
卖出 |
| 09:49:06 |
35.15 |
23 |
6497 |
卖出 |
| 09:49:09 |
35.18 |
2 |
6499 |
买入 |
| 09:49:12 |
35.18 |
1 |
6500 |
买入 |
| 09:49:15 |
35.2 |
6 |
6506 |
买入 |
| 09:49:18 |
35.21 |
41 |
6547 |
买入 |
| 09:49:21 |
35.21 |
4 |
6551 |
买入 |
| 09:49:24 |
35.21 |
0 |
6551 |
买入 |
| 09:49:27 |
35.23 |
4 |
6555 |
买入 |
| 09:49:30 |
35.24 |
4 |
6559 |
买入 |
| 09:49:39 |
35.25 |
4 |
6563 |
买入 |
| 09:49:42 |
35.26 |
11 |
6574 |
买入 |
| 09:50:03 |
35.28 |
7 |
6581 |
卖出 |
| 09:50:18 |
35.26 |
55 |
6636 |
卖出 |
| 09:50:21 |
35.26 |
9 |
6645 |
卖出 |
| 09:50:24 |
35.24 |
23 |
6668 |
卖出 |
| 09:50:27 |
35.24 |
45 |
6713 |
卖出 |
| 09:50:30 |
35.23 |
2 |
6715 |
卖出 |
| 09:50:33 |
35.21 |
2 |
6717 |
卖出 |
| 09:50:51 |
35.22 |
2 |
6719 |
卖出 |
| 09:50:57 |
35.22 |
8 |
6727 |
卖出 |
| 09:51:06 |
35.21 |
11 |
6738 |
卖出 |
| 09:51:09 |
35.21 |
2 |
6740 |
卖出 |
| 09:51:15 |
35.22 |
2 |
6742 |
买入 |
| 09:51:18 |
35.23 |
19 |
6761 |
买入 |
| 09:51:48 |
35.21 |
170 |
6931 |
卖出 |
| 09:51:51 |
35.18 |
28 |
6959 |
卖出 |
| 09:51:54 |
35.14 |
13 |
6972 |
卖出 |
| 09:51:57 |
35.18 |
2 |
6974 |
买入 |
| 09:52:00 |
35.14 |
0 |
6974 |
卖出 |
| 09:52:09 |
35.15 |
2 |
6976 |
卖出 |
| 09:52:12 |
35.1 |
88 |
7064 |
卖出 |
| 09:52:15 |
35.1 |
6 |
7070 |
买入 |
| 09:52:18 |
35.1 |
2 |
7072 |
买入 |
| 09:52:24 |
35.09 |
6 |
7078 |
卖出 |
| 09:52:27 |
35.1 |
2 |
7080 |
买入 |
| 09:52:36 |
35.12 |
5 |
7085 |
卖出 |
| 09:52:48 |
35.03 |
114 |
7199 |
卖出 |
| 09:53:06 |
35.12 |
10 |
7209 |
买入 |
| 09:53:09 |
35.12 |
17 |
7226 |
买入 |
| 09:53:12 |
35.12 |
19 |
7245 |
买入 |
| 09:53:15 |
35.12 |
27 |
7272 |
买入 |
| 09:53:18 |
35.16 |
4 |
7276 |
买入 |
| 09:53:21 |
35.17 |
28 |
7304 |
买入 |
| 09:53:24 |
35.18 |
2 |
7306 |
买入 |
| 09:53:27 |
35.19 |
2 |
7308 |
买入 |
| 09:53:30 |
35.2 |
6 |
7314 |
买入 |
| 09:53:33 |
35.2 |
8 |
7322 |
买入 |
| 09:53:36 |
35.2 |
0 |
7322 |
买入 |
| 09:53:45 |
35.23 |
21 |
7343 |
买入 |
| 09:53:54 |
35.23 |
0 |
7343 |
买入 |
| 09:54:00 |
35.27 |
2 |
7345 |
买入 |
| 09:54:03 |
35.27 |
7 |
7352 |
买入 |
| 09:54:06 |
35.24 |
5 |
7357 |
卖出 |
| 09:54:12 |
35.26 |
2 |
7359 |
买入 |
| 09:54:24 |
35.25 |
2 |
7361 |
卖出 |
| 09:54:27 |
35.26 |
1 |
7362 |
买入 |
| 09:54:30 |
35.26 |
5 |
7367 |
卖出 |
| 09:54:39 |
35.27 |
3 |
7370 |
买入 |
| 09:54:51 |
35.27 |
2 |
7372 |
买入 |
| 09:55:00 |
35.27 |
5 |
7377 |
买入 |
| 09:55:30 |
35.35 |
7 |
7384 |
买入 |
| 09:55:33 |
35.35 |
0 |
7384 |
卖出 |
| 09:55:51 |
35.35 |
3 |
7387 |
买入 |
| 09:56:00 |
35.35 |
10 |
7397 |
买入 |
| 09:56:12 |
35.35 |
1 |
7398 |
买入 |
| 09:56:15 |
35.36 |
2 |
7400 |
买入 |
| 09:56:18 |
35.41 |
22 |
7422 |
买入 |
| 09:56:24 |
35.4 |
3 |
7425 |
买入 |
| 09:56:45 |
35.39 |
3 |
7428 |
买入 |
| 09:56:57 |
35.4 |
4 |
7432 |
买入 |
| 09:57:06 |
35.4 |
7 |
7439 |
买入 |
| 09:57:15 |
35.35 |
9 |
7448 |
卖出 |