永兴材料[002756]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
147.32 |
30 |
30 |
集合竞价 |
| 09:15:45 |
147.3 |
30 |
30 |
集合竞价 |
| 09:16:03 |
147.33 |
53 |
53 |
集合竞价 |
| 09:23:27 |
147.32 |
129 |
129 |
集合竞价 |
| 09:23:36 |
147.3 |
129 |
129 |
集合竞价 |
| 09:24:03 |
147.33 |
159 |
159 |
集合竞价 |
| 09:24:12 |
147.32 |
187 |
187 |
集合竞价 |
| 09:24:21 |
147.31 |
193 |
193 |
集合竞价 |
| 09:24:30 |
147.3 |
198 |
198 |
集合竞价 |
| 09:24:39 |
147.12 |
200 |
200 |
集合竞价 |
| 09:24:48 |
147 |
206 |
206 |
集合竞价 |
| 09:25:00 |
147.06 |
432 |
638 |
买入 |
| 09:30:00 |
147 |
278 |
916 |
卖出 |
| 09:30:03 |
146.99 |
590 |
1506 |
卖出 |
| 09:30:06 |
146.3 |
158 |
1664 |
卖出 |
| 09:30:09 |
146.75 |
39 |
1703 |
买入 |
| 09:30:12 |
146.9 |
53 |
1756 |
卖出 |
| 09:30:15 |
146.95 |
32 |
1788 |
买入 |
| 09:30:18 |
146.5 |
32 |
1820 |
卖出 |
| 09:30:21 |
146.51 |
81 |
1901 |
卖出 |
| 09:30:24 |
146.5 |
100 |
2001 |
卖出 |
| 09:30:27 |
146.51 |
87 |
2088 |
买入 |
| 09:30:30 |
146.51 |
125 |
2213 |
买入 |
| 09:30:33 |
146.72 |
51 |
2264 |
买入 |
| 09:30:36 |
146.52 |
52 |
2316 |
卖出 |
| 09:30:39 |
146.5 |
103 |
2419 |
卖出 |
| 09:30:42 |
146.51 |
48 |
2467 |
买入 |
| 09:30:45 |
146 |
246 |
2713 |
卖出 |
| 09:30:48 |
146.5 |
29 |
2742 |
买入 |
| 09:30:51 |
146.5 |
17 |
2759 |
买入 |
| 09:30:54 |
146.31 |
62 |
2821 |
卖出 |
| 09:30:57 |
146.32 |
111 |
2932 |
买入 |
| 09:31:00 |
145.53 |
83 |
3015 |
卖出 |
| 09:31:03 |
146.1 |
146 |
3161 |
买入 |
| 09:31:06 |
146.13 |
37 |
3198 |
买入 |
| 09:31:09 |
146.13 |
52 |
3250 |
买入 |
| 09:31:12 |
146.32 |
88 |
3338 |
买入 |
| 09:31:15 |
146.72 |
72 |
3410 |
买入 |
| 09:31:18 |
146.85 |
96 |
3506 |
买入 |
| 09:31:21 |
147.09 |
79 |
3585 |
买入 |
| 09:31:24 |
147.09 |
30 |
3615 |
买入 |
| 09:31:27 |
147.24 |
29 |
3644 |
买入 |
| 09:31:30 |
147.5 |
24 |
3668 |
买入 |
| 09:31:33 |
147.54 |
52 |
3720 |
买入 |
| 09:31:36 |
147.54 |
81 |
3801 |
卖出 |
| 09:31:39 |
147.5 |
153 |
3954 |
卖出 |
| 09:31:42 |
147.4 |
432 |
4386 |
卖出 |
| 09:31:45 |
147.39 |
67 |
4453 |
买入 |
| 09:31:48 |
147.25 |
33 |
4486 |
卖出 |
| 09:31:51 |
147.41 |
31 |
4517 |
买入 |
| 09:31:54 |
147.39 |
32 |
4549 |
卖出 |
| 09:31:57 |
147.39 |
8 |
4557 |
卖出 |
| 09:32:00 |
147.41 |
9 |
4566 |
买入 |
| 09:32:03 |
147.68 |
14 |
4580 |
买入 |
| 09:32:06 |
147.83 |
253 |
4833 |
买入 |
| 09:32:09 |
147.98 |
39 |
4872 |
买入 |
| 09:32:12 |
147.83 |
30 |
4902 |
卖出 |
| 09:32:15 |
147.5 |
150 |
5052 |
卖出 |
| 09:32:18 |
147.31 |
60 |
5112 |
卖出 |
| 09:32:21 |
147 |
75 |
5187 |
卖出 |
| 09:32:24 |
147.23 |
60 |
5247 |
买入 |
| 09:32:27 |
147.41 |
7 |
5254 |
买入 |
| 09:32:30 |
147.4 |
92 |
5346 |
卖出 |
| 09:32:33 |
147.39 |
20 |
5366 |
卖出 |
| 09:32:36 |
147.23 |
26 |
5392 |
卖出 |
| 09:32:39 |
147.38 |
29 |
5421 |
买入 |
| 09:32:42 |
147.57 |
12 |
5433 |
买入 |
| 09:32:45 |
147.26 |
16 |
5449 |
卖出 |
| 09:32:48 |
147.25 |
9 |
5458 |
卖出 |
| 09:32:51 |
147.66 |
48 |
5506 |
买入 |
| 09:32:54 |
147.7 |
15 |
5521 |
买入 |
| 09:32:57 |
147.7 |
193 |
5714 |
卖出 |
| 09:33:00 |
147.83 |
9 |
5723 |
买入 |
| 09:33:03 |
148 |
74 |
5797 |
买入 |
| 09:33:06 |
147.8 |
203 |
6000 |
卖出 |
| 09:33:09 |
147.8 |
110 |
6110 |
卖出 |
| 09:33:12 |
147.8 |
58 |
6168 |
卖出 |
| 09:33:15 |
147.6 |
60 |
6228 |
卖出 |
| 09:33:18 |
147.79 |
112 |
6340 |
买入 |
| 09:33:21 |
148.12 |
30 |
6370 |
买入 |
| 09:33:24 |
147.89 |
33 |
6403 |
卖出 |
| 09:33:27 |
147.83 |
33 |
6436 |
卖出 |
| 09:33:30 |
147.75 |
29 |
6465 |
卖出 |
| 09:33:33 |
147.99 |
31 |
6496 |
买入 |
| 09:33:36 |
147.99 |
52 |
6548 |
买入 |
| 09:33:39 |
148.12 |
107 |
6655 |
买入 |
| 09:33:42 |
148.2 |
43 |
6698 |
买入 |
| 09:33:45 |
148.12 |
26 |
6724 |
卖出 |
| 09:33:48 |
148.02 |
23 |
6747 |
卖出 |
| 09:33:51 |
148.12 |
41 |
6788 |
买入 |
| 09:33:54 |
148 |
59 |
6847 |
卖出 |
| 09:33:57 |
148.16 |
42 |
6889 |
买入 |
| 09:34:00 |
148 |
36 |
6925 |
卖出 |
| 09:34:03 |
148.02 |
102 |
7027 |
买入 |
| 09:34:06 |
147.96 |
146 |
7173 |
卖出 |
| 09:34:09 |
147.65 |
93 |
7266 |
卖出 |
| 09:34:12 |
147.5 |
62 |
7328 |
卖出 |
| 09:34:15 |
147.04 |
96 |
7424 |
卖出 |
| 09:34:18 |
147.45 |
33 |
7457 |
买入 |
| 09:34:21 |
147.02 |
14 |
7471 |
卖出 |
| 09:34:24 |
147 |
46 |
7517 |
卖出 |
| 09:34:27 |
147 |
33 |
7550 |
卖出 |
| 09:34:30 |
146.88 |
10 |
7560 |
卖出 |
| 09:34:33 |
147.04 |
44 |
7604 |
买入 |
| 09:34:36 |
147.05 |
141 |
7745 |
卖出 |
| 09:34:39 |
146.81 |
34 |
7779 |
卖出 |
| 09:34:42 |
147.04 |
27 |
7806 |
买入 |
| 09:34:45 |
147.04 |
14 |
7820 |
买入 |
| 09:34:48 |
146.98 |
40 |
7860 |
卖出 |
| 09:34:51 |
147.17 |
87 |
7947 |
买入 |
| 09:34:54 |
147.29 |
24 |
7971 |
买入 |
| 09:34:57 |
147.44 |
13 |
7984 |
卖出 |
| 09:35:00 |
147.44 |
13 |
7997 |
卖出 |
| 09:35:03 |
147.5 |
23 |
8020 |
买入 |
| 09:35:06 |
147.5 |
26 |
8046 |
买入 |
| 09:35:09 |
147.48 |
138 |
8184 |
卖出 |
| 09:35:12 |
147.3 |
30 |
8214 |
卖出 |
| 09:35:15 |
147.47 |
68 |
8282 |
买入 |
| 09:35:18 |
147.44 |
47 |
8329 |
卖出 |
| 09:35:21 |
147.31 |
12 |
8341 |
卖出 |
| 09:35:24 |
147.19 |
15 |
8356 |
卖出 |
| 09:35:27 |
147.15 |
24 |
8380 |
卖出 |
| 09:35:30 |
147.04 |
80 |
8460 |
卖出 |
| 09:35:33 |
147.01 |
99 |
8559 |
卖出 |
| 09:35:36 |
147.03 |
17 |
8576 |
买入 |
| 09:35:39 |
147.04 |
15 |
8591 |
买入 |
| 09:35:42 |
147 |
33 |
8624 |
卖出 |
| 09:35:45 |
147.3 |
103 |
8727 |
买入 |
| 09:35:48 |
147.3 |
10 |
8737 |
买入 |
| 09:35:51 |
147.1 |
1 |
8738 |
卖出 |
| 09:35:54 |
147.21 |
16 |
8754 |
卖出 |
| 09:35:57 |
147.21 |
8 |
8762 |
卖出 |
| 09:36:00 |
147.15 |
4 |
8766 |
卖出 |
| 09:36:03 |
147.5 |
145 |
8911 |
买入 |
| 09:36:06 |
147.3 |
96 |
9007 |
卖出 |
| 09:36:09 |
147.23 |
13 |
9020 |
卖出 |
| 09:36:12 |
147.2 |
32 |
9052 |
卖出 |
| 09:36:15 |
146.88 |
136 |
9188 |
卖出 |
| 09:36:18 |
146.88 |
72 |
9260 |
卖出 |
| 09:36:21 |
146.9 |
12 |
9272 |
买入 |
| 09:36:24 |
147.01 |
13 |
9285 |
买入 |
| 09:36:27 |
147.22 |
19 |
9304 |
买入 |
| 09:36:30 |
147.26 |
12 |
9316 |
买入 |
| 09:36:33 |
147.12 |
8 |
9324 |
卖出 |
| 09:36:36 |
147 |
57 |
9381 |
卖出 |
| 09:36:39 |
147.48 |
27 |
9408 |
买入 |
| 09:36:42 |
147 |
235 |
9643 |
卖出 |
| 09:36:45 |
147.16 |
5 |
9648 |
买入 |
| 09:36:48 |
147.05 |
20 |
9668 |
卖出 |
| 09:36:51 |
147.05 |
29 |
9697 |
卖出 |
| 09:36:54 |
147.03 |
8 |
9705 |
卖出 |
| 09:37:00 |
147.45 |
3 |
9708 |
买入 |
| 09:37:03 |
147.09 |
78 |
9786 |
卖出 |
| 09:37:06 |
147.1 |
16 |
9802 |
买入 |
| 09:37:09 |
147.1 |
28 |
9830 |
卖出 |
| 09:37:12 |
147.01 |
58 |
9888 |
卖出 |
| 09:37:15 |
147 |
34 |
9922 |
卖出 |
| 09:37:18 |
147.09 |
4 |
9926 |
买入 |
| 09:37:21 |
147.15 |
14 |
9940 |
买入 |
| 09:37:24 |
147.17 |
23 |
9963 |
买入 |
| 09:37:27 |
147.15 |
33 |
9996 |
卖出 |
| 09:37:30 |
147.3 |
8 |
10004 |
买入 |
| 09:37:33 |
147.3 |
13 |
10017 |
买入 |
| 09:37:36 |
147.33 |
2 |
10019 |
买入 |
| 09:37:39 |
147.4 |
29 |
10048 |
买入 |
| 09:37:42 |
147.5 |
132 |
10180 |
买入 |
| 09:37:45 |
147.63 |
105 |
10285 |
买入 |
| 09:37:48 |
147.79 |
2 |
10287 |
买入 |
| 09:37:51 |
147.6 |
14 |
10301 |
卖出 |
| 09:37:54 |
147.56 |
6 |
10307 |
卖出 |
| 09:37:57 |
147.6 |
8 |
10315 |
买入 |
| 09:38:00 |
147.54 |
21 |
10336 |
卖出 |
| 09:38:03 |
147.4 |
121 |
10457 |
卖出 |
| 09:38:06 |
147.3 |
139 |
10596 |
卖出 |
| 09:38:09 |
147.11 |
35 |
10631 |
卖出 |
| 09:38:12 |
147.5 |
90 |
10721 |
买入 |
| 09:38:15 |
147.55 |
29 |
10750 |
买入 |
| 09:38:18 |
147.59 |
57 |
10807 |
买入 |
| 09:38:21 |
147.49 |
21 |
10828 |
卖出 |
| 09:38:24 |
147.42 |
13 |
10841 |
卖出 |
| 09:38:27 |
147.44 |
63 |
10904 |
买入 |
| 09:38:30 |
147.5 |
17 |
10921 |
买入 |
| 09:38:33 |
147.49 |
41 |
10962 |
买入 |
| 09:38:36 |
147.6 |
81 |
11043 |
买入 |
| 09:38:39 |
147.65 |
69 |
11112 |
买入 |
| 09:38:42 |
147.84 |
47 |
11159 |
买入 |
| 09:38:45 |
147.84 |
7 |
11166 |
卖出 |
| 09:38:48 |
147.84 |
36 |
11202 |
卖出 |
| 09:38:51 |
147.76 |
29 |
11231 |
卖出 |
| 09:38:54 |
147.62 |
15 |
11246 |
卖出 |
| 09:38:57 |
147.77 |
342 |
11588 |
买入 |
| 09:39:00 |
147.79 |
47 |
11635 |
买入 |
| 09:39:03 |
147.88 |
75 |
11710 |
买入 |
| 09:39:06 |
147.82 |
40 |
11750 |
买入 |
| 09:39:09 |
147.97 |
17 |
11767 |
买入 |
| 09:39:12 |
147.97 |
59 |
11826 |
买入 |
| 09:39:15 |
148.16 |
40 |
11866 |
买入 |
| 09:39:18 |
147.54 |
161 |
12027 |
卖出 |
| 09:39:21 |
147.3 |
56 |
12083 |
卖出 |
| 09:39:24 |
147.01 |
20 |
12103 |
卖出 |
| 09:39:27 |
147.01 |
122 |
12225 |
卖出 |
| 09:39:30 |
147.06 |
61 |
12286 |
买入 |
| 09:39:33 |
146.88 |
39 |
12325 |
卖出 |
| 09:39:36 |
147.01 |
111 |
12436 |
买入 |
| 09:39:39 |
147.06 |
28 |
12464 |
买入 |
| 09:39:42 |
146.95 |
122 |
12586 |
卖出 |
| 09:39:45 |
147 |
61 |
12647 |
买入 |
| 09:39:48 |
146.92 |
18 |
12665 |
买入 |
| 09:39:51 |
146.95 |
18 |
12683 |
买入 |
| 09:39:54 |
146.87 |
14 |
12697 |
卖出 |
| 09:39:57 |
146.87 |
28 |
12725 |
卖出 |
| 09:40:00 |
147.07 |
24 |
12749 |
买入 |
| 09:40:03 |
147.5 |
29 |
12778 |
买入 |
| 09:40:06 |
147.25 |
14 |
12792 |
卖出 |
| 09:40:09 |
147.2 |
37 |
12829 |
卖出 |
| 09:40:12 |
146.87 |
252 |
13081 |
卖出 |
| 09:40:15 |
146.93 |
40 |
13121 |
买入 |
| 09:40:18 |
146.8 |
65 |
13186 |
卖出 |
| 09:40:21 |
147 |
137 |
13323 |
买入 |
| 09:40:24 |
147 |
23 |
13346 |
卖出 |
| 09:40:27 |
147 |
13 |
13359 |
卖出 |
| 09:40:30 |
147 |
19 |
13378 |
买入 |
| 09:40:33 |
147.06 |
11 |
13389 |
买入 |
| 09:40:36 |
147.05 |
39 |
13428 |
卖出 |
| 09:40:39 |
147.05 |
11 |
13439 |
买入 |
| 09:40:42 |
147.08 |
45 |
13484 |
买入 |
| 09:40:45 |
147.05 |
132 |
13616 |
卖出 |
| 09:40:48 |
147.25 |
36 |
13652 |
卖出 |
| 09:40:51 |
147.1 |
45 |
13697 |
卖出 |
| 09:40:54 |
147.24 |
14 |
13711 |
买入 |
| 09:40:57 |
147.24 |
17 |
13728 |
买入 |
| 09:41:00 |
147.66 |
169 |
13897 |
买入 |
| 09:41:03 |
147.98 |
36 |
13933 |
买入 |
| 09:41:06 |
148.1 |
205 |
14138 |
买入 |
| 09:41:09 |
148.15 |
26 |
14164 |
买入 |
| 09:41:12 |
147.95 |
163 |
14327 |
卖出 |
| 09:41:15 |
147.85 |
136 |
14463 |
卖出 |
| 09:41:18 |
147.6 |
44 |
14507 |
买入 |
| 09:41:21 |
147.83 |
15 |
14522 |
买入 |
| 09:41:24 |
147.55 |
107 |
14629 |
卖出 |
| 09:41:27 |
147.31 |
25 |
14654 |
卖出 |
| 09:41:30 |
147.85 |
34 |
14688 |
买入 |
| 09:41:33 |
147.32 |
4 |
14692 |
卖出 |
| 09:41:36 |
147.78 |
14 |
14706 |
买入 |
| 09:41:39 |
147.78 |
44 |
14750 |
买入 |
| 09:41:42 |
147.63 |
12 |
14762 |
卖出 |
| 09:41:45 |
147.7 |
21 |
14783 |
买入 |
| 09:41:48 |
147.75 |
18 |
14801 |
买入 |
| 09:41:51 |
147.7 |
15 |
14816 |
卖出 |
| 09:41:54 |
147.72 |
13 |
14829 |
买入 |
| 09:41:57 |
147.65 |
9 |
14838 |
卖出 |
| 09:42:00 |
147.57 |
21 |
14859 |
卖出 |
| 09:42:03 |
147.53 |
41 |
14900 |
卖出 |
| 09:42:06 |
147 |
175 |
15075 |
卖出 |
| 09:42:09 |
147.2 |
82 |
15157 |
买入 |
| 09:42:12 |
146.91 |
96 |
15253 |
卖出 |
| 09:42:15 |
147.12 |
26 |
15279 |
买入 |
| 09:42:18 |
147.27 |
49 |
15328 |
买入 |
| 09:42:21 |
147.21 |
45 |
15373 |
卖出 |
| 09:42:24 |
147.2 |
12 |
15385 |
卖出 |
| 09:42:27 |
147.2 |
123 |
15508 |
卖出 |
| 09:42:30 |
147.63 |
23 |
15531 |
买入 |
| 09:42:33 |
147.53 |
15 |
15546 |
卖出 |
| 09:42:36 |
147.38 |
49 |
15595 |
卖出 |
| 09:42:39 |
147.75 |
67 |
15662 |
买入 |
| 09:42:42 |
147.72 |
91 |
15753 |
卖出 |
| 09:42:45 |
147.6 |
44 |
15797 |
卖出 |
| 09:42:48 |
147.74 |
23 |
15820 |
买入 |
| 09:42:51 |
147.62 |
6 |
15826 |
卖出 |
| 09:42:54 |
147.66 |
9 |
15835 |
买入 |
| 09:42:57 |
147.71 |
12 |
15847 |
买入 |
| 09:43:00 |
147.72 |
10 |
15857 |
买入 |
| 09:43:03 |
147.62 |
58 |
15915 |
卖出 |
| 09:43:06 |
147.78 |
28 |
15943 |
买入 |
| 09:43:09 |
147.4 |
39 |
15982 |
卖出 |
| 09:43:12 |
147.4 |
18 |
16000 |
卖出 |
| 09:43:15 |
147.42 |
110 |
16110 |
买入 |
| 09:43:18 |
147.67 |
22 |
16132 |
买入 |
| 09:43:21 |
147.57 |
7 |
16139 |
卖出 |
| 09:43:24 |
147.56 |
5 |
16144 |
卖出 |
| 09:43:27 |
147.66 |
11 |
16155 |
买入 |
| 09:43:30 |
147.52 |
12 |
16167 |
卖出 |
| 09:43:33 |
147.42 |
19 |
16186 |
卖出 |
| 09:43:36 |
147.42 |
21 |
16207 |
买入 |
| 09:43:39 |
147.47 |
13 |
16220 |
卖出 |
| 09:43:42 |
147.47 |
22 |
16242 |
卖出 |
| 09:43:45 |
147.49 |
23 |
16265 |
卖出 |
| 09:43:48 |
147.5 |
20 |
16285 |
买入 |
| 09:43:51 |
147.5 |
11 |
16296 |
买入 |
| 09:43:54 |
147.68 |
156 |
16452 |
买入 |
| 09:43:57 |
147.85 |
18 |
16470 |
买入 |
| 09:44:00 |
147.88 |
21 |
16491 |
买入 |
| 09:44:03 |
147.91 |
82 |
16573 |
买入 |
| 09:44:06 |
148.1 |
100 |
16673 |
买入 |
| 09:44:09 |
148.3 |
155 |
16828 |
买入 |
| 09:44:12 |
148.38 |
53 |
16881 |
买入 |
| 09:44:15 |
148.45 |
306 |
17187 |
买入 |
| 09:44:18 |
148.9 |
85 |
17272 |
买入 |
| 09:44:21 |
148.56 |
35 |
17307 |
卖出 |
| 09:44:24 |
148.56 |
43 |
17350 |
卖出 |