天赐材料[002709]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
94.31 |
26 |
26 |
集合竞价 |
| 09:15:18 |
94.38 |
27 |
27 |
集合竞价 |
| 09:15:54 |
94.37 |
27 |
27 |
集合竞价 |
| 09:16:03 |
94.38 |
30 |
30 |
集合竞价 |
| 09:16:48 |
94.6 |
55 |
55 |
集合竞价 |
| 09:17:06 |
94.88 |
48 |
48 |
集合竞价 |
| 09:18:00 |
94.87 |
50 |
50 |
集合竞价 |
| 09:18:27 |
94.51 |
35 |
35 |
集合竞价 |
| 09:18:36 |
94.37 |
36 |
36 |
集合竞价 |
| 09:18:45 |
94.51 |
40 |
40 |
集合竞价 |
| 09:20:00 |
94.38 |
53 |
53 |
集合竞价 |
| 09:20:09 |
94.51 |
59 |
59 |
集合竞价 |
| 09:22:42 |
94.38 |
79 |
79 |
集合竞价 |
| 09:23:00 |
94.5 |
82 |
82 |
集合竞价 |
| 09:23:09 |
94.51 |
93 |
93 |
集合竞价 |
| 09:23:45 |
94.49 |
121 |
121 |
集合竞价 |
| 09:24:21 |
94.51 |
405 |
405 |
集合竞价 |
| 09:24:30 |
94.5 |
460 |
460 |
集合竞价 |
| 09:24:57 |
94.49 |
542 |
542 |
集合竞价 |
| 09:25:00 |
94.39 |
554 |
1096 |
买入 |
| 09:30:00 |
94.37 |
262 |
1358 |
卖出 |
| 09:30:03 |
94.5 |
670 |
2028 |
买入 |
| 09:30:06 |
94.3 |
228 |
2256 |
卖出 |
| 09:30:09 |
94.39 |
208 |
2464 |
买入 |
| 09:30:12 |
94.35 |
45 |
2509 |
买入 |
| 09:30:15 |
94.35 |
47 |
2556 |
卖出 |
| 09:30:18 |
94.38 |
58 |
2614 |
买入 |
| 09:30:21 |
94.38 |
55 |
2669 |
买入 |
| 09:30:24 |
94.37 |
63 |
2732 |
卖出 |
| 09:30:27 |
94.46 |
84 |
2816 |
买入 |
| 09:30:30 |
94.5 |
49 |
2865 |
买入 |
| 09:30:33 |
94.61 |
49 |
2914 |
买入 |
| 09:30:36 |
94.37 |
153 |
3067 |
卖出 |
| 09:30:39 |
94.38 |
46 |
3113 |
买入 |
| 09:30:42 |
94.57 |
52 |
3165 |
买入 |
| 09:30:45 |
94.57 |
49 |
3214 |
买入 |
| 09:30:48 |
94.6 |
55 |
3269 |
买入 |
| 09:30:51 |
94.57 |
183 |
3452 |
卖出 |
| 09:30:54 |
94.41 |
74 |
3526 |
卖出 |
| 09:30:57 |
94.4 |
167 |
3693 |
卖出 |
| 09:31:00 |
94.35 |
45 |
3738 |
卖出 |
| 09:31:03 |
94.37 |
66 |
3804 |
买入 |
| 09:31:06 |
94.57 |
139 |
3943 |
买入 |
| 09:31:09 |
94.42 |
86 |
4029 |
卖出 |
| 09:31:12 |
94.49 |
30 |
4059 |
买入 |
| 09:31:15 |
94.5 |
29 |
4088 |
买入 |
| 09:31:18 |
94.77 |
191 |
4279 |
买入 |
| 09:31:21 |
94.59 |
119 |
4398 |
卖出 |
| 09:31:24 |
94.65 |
28 |
4426 |
买入 |
| 09:31:27 |
94.58 |
19 |
4445 |
卖出 |
| 09:31:30 |
94.5 |
23 |
4468 |
卖出 |
| 09:31:33 |
94.54 |
13 |
4481 |
买入 |
| 09:31:36 |
94.5 |
37 |
4518 |
卖出 |
| 09:31:39 |
94.42 |
38 |
4556 |
卖出 |
| 09:31:42 |
94.42 |
20 |
4576 |
买入 |
| 09:31:45 |
94.4 |
451 |
5027 |
卖出 |
| 09:31:48 |
94.51 |
25 |
5052 |
买入 |
| 09:31:51 |
94.6 |
67 |
5119 |
买入 |
| 09:31:54 |
94.68 |
40 |
5159 |
买入 |
| 09:31:57 |
94.66 |
9 |
5168 |
卖出 |
| 09:32:00 |
94.67 |
63 |
5231 |
买入 |
| 09:32:03 |
94.67 |
44 |
5275 |
买入 |
| 09:32:06 |
94.41 |
81 |
5356 |
卖出 |
| 09:32:09 |
94.41 |
16 |
5372 |
卖出 |
| 09:32:12 |
94.42 |
79 |
5451 |
买入 |
| 09:32:15 |
94.5 |
36 |
5487 |
买入 |
| 09:32:18 |
94.5 |
9 |
5496 |
买入 |
| 09:32:21 |
94.57 |
50 |
5546 |
买入 |
| 09:32:24 |
94.42 |
5 |
5551 |
卖出 |
| 09:32:27 |
94.38 |
62 |
5613 |
卖出 |
| 09:32:30 |
94.39 |
42 |
5655 |
卖出 |
| 09:32:33 |
94.39 |
25 |
5680 |
买入 |
| 09:32:36 |
94.38 |
18 |
5698 |
卖出 |
| 09:32:39 |
94.37 |
27 |
5725 |
卖出 |
| 09:32:42 |
94.43 |
83 |
5808 |
买入 |
| 09:32:45 |
94.65 |
163 |
5971 |
买入 |
| 09:32:48 |
94.67 |
81 |
6052 |
买入 |
| 09:32:51 |
94.6 |
17 |
6069 |
卖出 |
| 09:32:54 |
94.57 |
18 |
6087 |
卖出 |
| 09:32:57 |
94.57 |
45 |
6132 |
买入 |
| 09:33:00 |
94.65 |
84 |
6216 |
买入 |
| 09:33:03 |
94.86 |
248 |
6464 |
买入 |
| 09:33:06 |
95 |
200 |
6664 |
买入 |
| 09:33:09 |
94.95 |
85 |
6749 |
卖出 |
| 09:33:12 |
95 |
55 |
6804 |
买入 |
| 09:33:15 |
95.01 |
61 |
6865 |
买入 |
| 09:33:18 |
94.97 |
70 |
6935 |
卖出 |
| 09:33:21 |
95 |
51 |
6986 |
买入 |
| 09:33:24 |
94.8 |
58 |
7044 |
卖出 |
| 09:33:27 |
94.97 |
103 |
7147 |
买入 |
| 09:33:30 |
95.02 |
124 |
7271 |
买入 |
| 09:33:33 |
94.86 |
110 |
7381 |
卖出 |
| 09:33:36 |
95.02 |
259 |
7640 |
买入 |
| 09:33:39 |
95.2 |
67 |
7707 |
买入 |
| 09:33:42 |
95.2 |
46 |
7753 |
买入 |
| 09:33:45 |
95.2 |
68 |
7821 |
买入 |
| 09:33:48 |
95.23 |
42 |
7863 |
买入 |
| 09:33:51 |
95.21 |
39 |
7902 |
卖出 |
| 09:33:54 |
95.2 |
424 |
8326 |
卖出 |
| 09:33:57 |
95.2 |
110 |
8436 |
买入 |
| 09:34:00 |
95.2 |
69 |
8505 |
卖出 |
| 09:34:03 |
95.2 |
129 |
8634 |
买入 |
| 09:34:06 |
95.26 |
61 |
8695 |
买入 |
| 09:34:09 |
95.3 |
50 |
8745 |
买入 |
| 09:34:12 |
95.3 |
18 |
8763 |
买入 |
| 09:34:15 |
95.26 |
62 |
8825 |
卖出 |
| 09:34:18 |
95.12 |
193 |
9018 |
卖出 |
| 09:34:21 |
95.23 |
14 |
9032 |
买入 |
| 09:34:24 |
95.2 |
13 |
9045 |
卖出 |
| 09:34:27 |
95.18 |
19 |
9064 |
卖出 |
| 09:34:30 |
95.07 |
32 |
9096 |
卖出 |
| 09:34:33 |
95.06 |
40 |
9136 |
卖出 |
| 09:34:36 |
95.04 |
84 |
9220 |
卖出 |
| 09:34:39 |
95.04 |
14 |
9234 |
卖出 |
| 09:34:42 |
95 |
84 |
9318 |
卖出 |
| 09:34:45 |
95 |
71 |
9389 |
卖出 |
| 09:34:48 |
95.04 |
21 |
9410 |
买入 |
| 09:34:51 |
95.31 |
682 |
10092 |
买入 |
| 09:34:54 |
95.35 |
69 |
10161 |
买入 |
| 09:34:57 |
95.33 |
13 |
10174 |
卖出 |
| 09:35:00 |
95.38 |
122 |
10296 |
买入 |
| 09:35:03 |
95.45 |
92 |
10388 |
买入 |
| 09:35:06 |
95.39 |
40 |
10428 |
卖出 |
| 09:35:09 |
95.31 |
35 |
10463 |
卖出 |
| 09:35:12 |
95.25 |
72 |
10535 |
卖出 |
| 09:35:15 |
95.16 |
29 |
10564 |
卖出 |
| 09:35:18 |
95.09 |
65 |
10629 |
卖出 |
| 09:35:21 |
95 |
78 |
10707 |
卖出 |
| 09:35:24 |
94.94 |
154 |
10861 |
卖出 |
| 09:35:27 |
95.01 |
133 |
10994 |
买入 |
| 09:35:30 |
95.11 |
16 |
11010 |
买入 |
| 09:35:33 |
95 |
76 |
11086 |
卖出 |
| 09:35:36 |
95.01 |
52 |
11138 |
买入 |
| 09:35:39 |
95 |
21 |
11159 |
卖出 |
| 09:35:42 |
95 |
37 |
11196 |
卖出 |
| 09:35:45 |
95.03 |
45 |
11241 |
买入 |
| 09:35:48 |
95.01 |
21 |
11262 |
卖出 |
| 09:35:51 |
94.96 |
55 |
11317 |
卖出 |
| 09:35:54 |
94.96 |
19 |
11336 |
买入 |
| 09:35:57 |
94.9 |
49 |
11385 |
卖出 |
| 09:36:00 |
94.86 |
16 |
11401 |
卖出 |
| 09:36:03 |
94.79 |
101 |
11502 |
卖出 |
| 09:36:06 |
94.62 |
65 |
11567 |
卖出 |
| 09:36:09 |
94.6 |
23 |
11590 |
卖出 |
| 09:36:12 |
94.77 |
116 |
11706 |
买入 |
| 09:36:15 |
94.62 |
37 |
11743 |
卖出 |
| 09:36:18 |
94.52 |
36 |
11779 |
卖出 |
| 09:36:21 |
94.5 |
102 |
11881 |
卖出 |
| 09:36:24 |
94.56 |
79 |
11960 |
买入 |
| 09:36:27 |
94.5 |
35 |
11995 |
卖出 |
| 09:36:30 |
94.42 |
59 |
12054 |
卖出 |
| 09:36:33 |
94.5 |
149 |
12203 |
买入 |
| 09:36:36 |
94.64 |
48 |
12251 |
买入 |
| 09:36:39 |
94.5 |
46 |
12297 |
卖出 |
| 09:36:42 |
94.52 |
24 |
12321 |
买入 |
| 09:36:45 |
94.64 |
3 |
12324 |
买入 |
| 09:36:48 |
94.52 |
17 |
12341 |
卖出 |
| 09:36:51 |
94.61 |
18 |
12359 |
买入 |
| 09:36:54 |
94.64 |
20 |
12379 |
买入 |
| 09:36:57 |
94.6 |
22 |
12401 |
卖出 |
| 09:37:00 |
94.66 |
12 |
12413 |
买入 |
| 09:37:03 |
94.52 |
156 |
12569 |
卖出 |
| 09:37:06 |
94.41 |
104 |
12673 |
卖出 |
| 09:37:09 |
94.54 |
89 |
12762 |
买入 |
| 09:37:12 |
94.38 |
46 |
12808 |
卖出 |
| 09:37:15 |
94.52 |
124 |
12932 |
买入 |
| 09:37:18 |
94.52 |
61 |
12993 |
卖出 |
| 09:37:21 |
94.47 |
43 |
13036 |
卖出 |
| 09:37:24 |
94.5 |
29 |
13065 |
买入 |
| 09:37:27 |
94.54 |
108 |
13173 |
买入 |
| 09:37:30 |
94.5 |
91 |
13264 |
买入 |
| 09:37:33 |
94.5 |
24 |
13288 |
买入 |
| 09:37:36 |
94.58 |
54 |
13342 |
买入 |
| 09:37:39 |
94.5 |
51 |
13393 |
卖出 |
| 09:37:42 |
94.38 |
125 |
13518 |
卖出 |
| 09:37:45 |
94.54 |
42 |
13560 |
买入 |
| 09:37:48 |
94.53 |
51 |
13611 |
卖出 |
| 09:37:51 |
94.6 |
4 |
13615 |
买入 |
| 09:37:54 |
94.6 |
12 |
13627 |
买入 |
| 09:37:57 |
94.66 |
37 |
13664 |
买入 |
| 09:38:00 |
94.6 |
43 |
13707 |
卖出 |
| 09:38:03 |
94.41 |
98 |
13805 |
卖出 |
| 09:38:06 |
94.32 |
136 |
13941 |
卖出 |
| 09:38:09 |
94.37 |
39 |
13980 |
卖出 |
| 09:38:12 |
94.43 |
139 |
14119 |
买入 |
| 09:38:15 |
94.6 |
65 |
14184 |
买入 |
| 09:38:18 |
94.4 |
44 |
14228 |
卖出 |
| 09:38:21 |
94.5 |
37 |
14265 |
买入 |
| 09:38:24 |
94.5 |
48 |
14313 |
买入 |
| 09:38:27 |
94.62 |
99 |
14412 |
买入 |
| 09:38:30 |
94.7 |
68 |
14480 |
买入 |
| 09:38:33 |
94.5 |
43 |
14523 |
卖出 |
| 09:38:36 |
94.69 |
16 |
14539 |
买入 |
| 09:38:39 |
94.39 |
48 |
14587 |
卖出 |
| 09:38:42 |
94.6 |
36 |
14623 |
买入 |
| 09:38:45 |
94.5 |
15 |
14638 |
卖出 |
| 09:38:48 |
94.5 |
28 |
14666 |
买入 |
| 09:38:51 |
94.5 |
38 |
14704 |
买入 |
| 09:38:54 |
94.61 |
135 |
14839 |
买入 |
| 09:38:57 |
94.5 |
18 |
14857 |
卖出 |
| 09:39:00 |
94.5 |
11 |
14868 |
卖出 |
| 09:39:03 |
94.5 |
51 |
14919 |
卖出 |
| 09:39:06 |
94.5 |
37 |
14956 |
卖出 |
| 09:39:09 |
94.5 |
1 |
14957 |
卖出 |
| 09:39:12 |
94.5 |
31 |
14988 |
卖出 |
| 09:39:15 |
94.4 |
38 |
15026 |
卖出 |
| 09:39:18 |
94.25 |
129 |
15155 |
卖出 |
| 09:39:21 |
94.25 |
48 |
15203 |
卖出 |
| 09:39:24 |
94.25 |
16 |
15219 |
卖出 |
| 09:39:27 |
94.2 |
15 |
15234 |
卖出 |
| 09:39:30 |
94.16 |
32 |
15266 |
卖出 |
| 09:39:33 |
94.16 |
25 |
15291 |
卖出 |
| 09:39:36 |
94.11 |
27 |
15318 |
卖出 |
| 09:39:39 |
94.01 |
18 |
15336 |
卖出 |
| 09:39:42 |
94.01 |
19 |
15355 |
卖出 |
| 09:39:45 |
94 |
37 |
15392 |
卖出 |
| 09:39:48 |
94 |
22 |
15414 |
卖出 |
| 09:39:51 |
94.15 |
112 |
15526 |
买入 |
| 09:39:54 |
94.02 |
100 |
15626 |
卖出 |
| 09:39:57 |
94.24 |
28 |
15654 |
买入 |
| 09:40:00 |
94.25 |
9 |
15663 |
买入 |
| 09:40:03 |
94.15 |
22 |
15685 |
卖出 |
| 09:40:06 |
94 |
279 |
15964 |
卖出 |
| 09:40:09 |
94 |
55 |
16019 |
卖出 |
| 09:40:12 |
93.88 |
286 |
16305 |
卖出 |
| 09:40:15 |
93.86 |
86 |
16391 |
卖出 |
| 09:40:18 |
93.82 |
17 |
16408 |
卖出 |
| 09:40:21 |
93.74 |
22 |
16430 |
卖出 |
| 09:40:24 |
93.68 |
42 |
16472 |
卖出 |
| 09:40:27 |
93.61 |
20 |
16492 |
卖出 |
| 09:40:30 |
93.56 |
26 |
16518 |
卖出 |
| 09:40:33 |
93.5 |
83 |
16601 |
卖出 |
| 09:40:36 |
93.49 |
48 |
16649 |
卖出 |
| 09:40:39 |
93.5 |
51 |
16700 |
买入 |
| 09:40:42 |
93.5 |
54 |
16754 |
买入 |
| 09:40:45 |
93.5 |
45 |
16799 |
卖出 |
| 09:40:48 |
93.45 |
32 |
16831 |
卖出 |
| 09:40:51 |
93.5 |
57 |
16888 |
买入 |
| 09:40:54 |
93.49 |
380 |
17268 |
卖出 |
| 09:40:57 |
93.5 |
24 |
17292 |
买入 |
| 09:41:00 |
93.69 |
47 |
17339 |
买入 |
| 09:41:03 |
93.83 |
104 |
17443 |
买入 |
| 09:41:06 |
93.71 |
16 |
17459 |
卖出 |
| 09:41:09 |
93.56 |
39 |
17498 |
卖出 |
| 09:41:12 |
93.5 |
42 |
17540 |
卖出 |
| 09:41:15 |
93.56 |
58 |
17598 |
买入 |
| 09:41:18 |
93.49 |
119 |
17717 |
卖出 |
| 09:41:21 |
93.49 |
40 |
17757 |
买入 |
| 09:41:24 |
93.5 |
29 |
17786 |
买入 |
| 09:41:27 |
93.54 |
10 |
17796 |
买入 |
| 09:41:30 |
93.54 |
18 |
17814 |
买入 |
| 09:41:33 |
93.5 |
71 |
17885 |
卖出 |
| 09:41:36 |
93.46 |
97 |
17982 |
卖出 |
| 09:41:39 |
93.44 |
170 |
18152 |
卖出 |
| 09:41:42 |
93.44 |
37 |
18189 |
买入 |
| 09:41:45 |
93.44 |
19 |
18208 |
买入 |
| 09:41:48 |
93.5 |
134 |
18342 |
买入 |
| 09:41:51 |
93.56 |
100 |
18442 |
买入 |
| 09:41:54 |
93.53 |
12 |
18454 |
卖出 |
| 09:41:57 |
93.56 |
14 |
18468 |
买入 |
| 09:42:00 |
93.54 |
29 |
18497 |
卖出 |
| 09:42:03 |
93.47 |
48 |
18545 |
卖出 |
| 09:42:06 |
93.37 |
505 |
19050 |
卖出 |
| 09:42:09 |
93.33 |
167 |
19217 |
卖出 |
| 09:42:12 |
93.26 |
10 |
19227 |
卖出 |
| 09:42:15 |
93.22 |
21 |
19248 |
卖出 |
| 09:42:18 |
93.2 |
65 |
19313 |
卖出 |
| 09:42:21 |
93.19 |
10 |
19323 |
卖出 |
| 09:42:24 |
93.2 |
90 |
19413 |
买入 |
| 09:42:27 |
93.33 |
137 |
19550 |
买入 |
| 09:42:30 |
93.33 |
77 |
19627 |
买入 |
| 09:42:33 |
93.37 |
21 |
19648 |
买入 |
| 09:42:36 |
93.36 |
17 |
19665 |
卖出 |
| 09:42:39 |
93.36 |
507 |
20172 |
买入 |
| 09:42:42 |
93.33 |
13 |
20185 |
卖出 |
| 09:42:45 |
93.41 |
180 |
20365 |
买入 |
| 09:42:48 |
93.41 |
45 |
20410 |
卖出 |
| 09:42:51 |
93.46 |
10 |
20420 |
买入 |
| 09:42:54 |
93.41 |
42 |
20462 |
卖出 |
| 09:42:57 |
93.41 |
44 |
20506 |
卖出 |
| 09:43:00 |
93.43 |
21 |
20527 |
卖出 |
| 09:43:03 |
93.47 |
26 |
20553 |
买入 |
| 09:43:06 |
93.43 |
88 |
20641 |
卖出 |
| 09:43:09 |
93.47 |
49 |
20690 |
买入 |
| 09:43:12 |
93.57 |
77 |
20767 |
买入 |
| 09:43:15 |
93.54 |
34 |
20801 |
卖出 |
| 09:43:18 |
93.47 |
13 |
20814 |
卖出 |
| 09:43:21 |
93.53 |
15 |
20829 |
买入 |
| 09:43:24 |
93.53 |
8 |
20837 |
买入 |
| 09:43:27 |
93.6 |
47 |
20884 |
买入 |
| 09:43:30 |
93.61 |
6 |
20890 |
买入 |
| 09:43:33 |
93.64 |
8 |
20898 |
买入 |
| 09:43:36 |
93.64 |
2 |
20900 |
买入 |
| 09:43:39 |
93.65 |
5 |
20905 |
买入 |
| 09:43:42 |
93.65 |
24 |
20929 |
买入 |
| 09:43:45 |
93.64 |
3 |
20932 |
卖出 |
| 09:43:48 |
93.68 |
2 |
20934 |
买入 |
| 09:43:51 |
93.65 |
15 |
20949 |
卖出 |
| 09:43:54 |
93.72 |
36 |
20985 |
买入 |
| 09:43:57 |
93.82 |
6 |
20991 |
买入 |