云天化[600096]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
21.45 |
53 |
53 |
集合竞价 |
| 09:15:04 |
21.08 |
581 |
581 |
集合竞价 |
| 09:15:06 |
21.66 |
918 |
918 |
集合竞价 |
| 09:15:10 |
21.6 |
1756 |
1756 |
集合竞价 |
| 09:15:13 |
21.66 |
1831 |
1831 |
集合竞价 |
| 09:15:16 |
21.65 |
2144 |
2144 |
集合竞价 |
| 09:15:19 |
21.69 |
2177 |
2177 |
集合竞价 |
| 09:15:30 |
21.67 |
2194 |
2194 |
集合竞价 |
| 09:15:51 |
21.65 |
2243 |
2243 |
集合竞价 |
| 09:16:00 |
21.69 |
2187 |
2187 |
集合竞价 |
| 09:16:06 |
21.71 |
2265 |
2265 |
集合竞价 |
| 09:16:09 |
21.69 |
2302 |
2302 |
集合竞价 |
| 09:16:15 |
21.71 |
2383 |
2383 |
集合竞价 |
| 09:16:21 |
21.7 |
2399 |
2399 |
集合竞价 |
| 09:16:24 |
21.71 |
2417 |
2417 |
集合竞价 |
| 09:16:27 |
21.7 |
2438 |
2438 |
集合竞价 |
| 09:16:33 |
21.69 |
2445 |
2445 |
集合竞价 |
| 09:16:36 |
21.68 |
2375 |
2375 |
集合竞价 |
| 09:16:54 |
21.67 |
2341 |
2341 |
集合竞价 |
| 09:16:57 |
21.66 |
2327 |
2327 |
集合竞价 |
| 09:17:00 |
21.65 |
2321 |
2321 |
集合竞价 |
| 09:17:12 |
21.66 |
2408 |
2408 |
集合竞价 |
| 09:17:15 |
21.65 |
2456 |
2456 |
集合竞价 |
| 09:17:45 |
21.6 |
2461 |
2461 |
集合竞价 |
| 09:18:24 |
21.59 |
2598 |
2598 |
集合竞价 |
| 09:18:27 |
21.6 |
2567 |
2567 |
集合竞价 |
| 09:19:15 |
21.55 |
2687 |
2687 |
集合竞价 |
| 09:20:03 |
21.52 |
2813 |
2813 |
集合竞价 |
| 09:20:06 |
21.51 |
2855 |
2855 |
集合竞价 |
| 09:20:39 |
21.45 |
3899 |
3899 |
集合竞价 |
| 09:20:48 |
21.41 |
4028 |
4028 |
集合竞价 |
| 09:20:51 |
21.42 |
4043 |
4043 |
集合竞价 |
| 09:20:57 |
21.41 |
4077 |
4077 |
集合竞价 |
| 09:21:00 |
21.5 |
4381 |
4381 |
集合竞价 |
| 09:21:03 |
21.49 |
4381 |
4381 |
集合竞价 |
| 09:21:06 |
21.45 |
4467 |
4467 |
集合竞价 |
| 09:21:27 |
21.42 |
4891 |
4891 |
集合竞价 |
| 09:21:30 |
21.41 |
4971 |
4971 |
集合竞价 |
| 09:21:39 |
21.45 |
5242 |
5242 |
集合竞价 |
| 09:21:45 |
21.41 |
5394 |
5394 |
集合竞价 |
| 09:21:57 |
21.4 |
5656 |
5656 |
集合竞价 |
| 09:22:30 |
21.38 |
6568 |
6568 |
集合竞价 |
| 09:22:39 |
21.37 |
6635 |
6635 |
集合竞价 |
| 09:22:45 |
21.38 |
6711 |
6711 |
集合竞价 |
| 09:22:48 |
21.37 |
6765 |
6765 |
集合竞价 |
| 09:22:51 |
21.38 |
7051 |
7051 |
集合竞价 |
| 09:23:00 |
21.36 |
7356 |
7356 |
集合竞价 |
| 09:23:03 |
21.35 |
7605 |
7605 |
集合竞价 |
| 09:23:15 |
21.33 |
7982 |
7982 |
集合竞价 |
| 09:23:21 |
21.32 |
8248 |
8248 |
集合竞价 |
| 09:23:24 |
21.31 |
8504 |
8504 |
集合竞价 |
| 09:23:27 |
21.3 |
8655 |
8655 |
集合竞价 |
| 09:24:12 |
21.33 |
11351 |
11351 |
集合竞价 |
| 09:24:15 |
21.3 |
13428 |
13428 |
集合竞价 |
| 09:24:57 |
21.33 |
18175 |
18175 |
集合竞价 |
| 09:25:01 |
21.45 |
21065 |
21065 |
集合竞价 |
| 09:25:06 |
21.45 |
21065 |
42130 |
买入 |
| 09:30:01 |
21.4 |
3247 |
45377 |
卖出 |
| 09:30:04 |
21.42 |
5958 |
51335 |
买入 |
| 09:30:07 |
21.42 |
5898 |
57233 |
买入 |
| 09:30:10 |
21.4 |
3286 |
60519 |
卖出 |
| 09:30:13 |
21.36 |
2371 |
62890 |
卖出 |
| 09:30:16 |
21.33 |
1300 |
64190 |
卖出 |
| 09:30:19 |
21.34 |
663 |
64853 |
买入 |
| 09:30:22 |
21.31 |
1415 |
66268 |
卖出 |
| 09:30:25 |
21.31 |
1001 |
67269 |
卖出 |
| 09:30:28 |
21.3 |
2353 |
69622 |
卖出 |
| 09:30:31 |
21.29 |
2620 |
72242 |
卖出 |
| 09:30:34 |
21.27 |
846 |
73088 |
卖出 |
| 09:30:37 |
21.26 |
896 |
73984 |
卖出 |
| 09:30:40 |
21.24 |
1885 |
75869 |
卖出 |
| 09:30:43 |
21.24 |
1170 |
77039 |
卖出 |
| 09:30:46 |
21.21 |
849 |
77888 |
卖出 |
| 09:30:49 |
21.18 |
1334 |
79222 |
卖出 |
| 09:30:52 |
21.2 |
2954 |
82176 |
买入 |
| 09:30:55 |
21.18 |
2286 |
84462 |
卖出 |
| 09:30:58 |
21.16 |
1812 |
86274 |
卖出 |
| 09:31:01 |
21.16 |
917 |
87191 |
买入 |
| 09:31:04 |
21.15 |
1838 |
89029 |
卖出 |
| 09:31:07 |
21.11 |
2371 |
91400 |
卖出 |
| 09:31:10 |
21.11 |
1472 |
92872 |
卖出 |
| 09:31:13 |
21.1 |
2999 |
95871 |
卖出 |
| 09:31:16 |
21.11 |
3542 |
99413 |
买入 |
| 09:31:19 |
21.1 |
1975 |
101388 |
卖出 |
| 09:31:22 |
21.09 |
2717 |
104105 |
卖出 |
| 09:31:25 |
21.08 |
1984 |
106089 |
卖出 |
| 09:31:28 |
21.08 |
3017 |
109106 |
卖出 |
| 09:31:31 |
21.07 |
2084 |
111190 |
卖出 |
| 09:31:34 |
21.05 |
1758 |
112948 |
卖出 |
| 09:31:37 |
21.05 |
2806 |
115754 |
买入 |
| 09:31:40 |
21.05 |
3862 |
119616 |
买入 |
| 09:31:43 |
21.03 |
3191 |
122807 |
卖出 |
| 09:31:46 |
21.04 |
2089 |
124896 |
买入 |
| 09:31:49 |
21.07 |
2566 |
127462 |
买入 |
| 09:31:52 |
21.08 |
2093 |
129555 |
买入 |
| 09:31:55 |
21.14 |
2464 |
132019 |
买入 |
| 09:31:58 |
21.08 |
2211 |
134230 |
卖出 |
| 09:32:01 |
21.12 |
1765 |
135995 |
买入 |
| 09:32:04 |
21.13 |
945 |
136940 |
买入 |
| 09:32:07 |
21.12 |
1779 |
138719 |
卖出 |
| 09:32:10 |
21.14 |
945 |
139664 |
买入 |
| 09:32:13 |
21.12 |
1499 |
141163 |
卖出 |
| 09:32:16 |
21.13 |
820 |
141983 |
买入 |
| 09:32:19 |
21.2 |
972 |
142955 |
买入 |
| 09:32:22 |
21.19 |
1055 |
144010 |
卖出 |
| 09:32:25 |
21.21 |
754 |
144764 |
买入 |
| 09:32:28 |
21.17 |
1512 |
146276 |
卖出 |
| 09:32:31 |
21.16 |
2693 |
148969 |
卖出 |
| 09:32:34 |
21.2 |
1821 |
150790 |
买入 |
| 09:32:37 |
21.17 |
1113 |
151903 |
卖出 |
| 09:32:40 |
21.2 |
607 |
152510 |
买入 |
| 09:32:43 |
21.17 |
593 |
153103 |
卖出 |
| 09:32:46 |
21.21 |
1908 |
155011 |
买入 |
| 09:32:49 |
21.25 |
1165 |
156176 |
买入 |
| 09:32:52 |
21.2 |
1597 |
157773 |
卖出 |
| 09:32:55 |
21.2 |
1520 |
159293 |
卖出 |
| 09:32:58 |
21.23 |
635 |
159928 |
买入 |
| 09:33:01 |
21.25 |
821 |
160749 |
买入 |
| 09:33:04 |
21.25 |
953 |
161702 |
卖出 |
| 09:33:07 |
21.25 |
791 |
162493 |
卖出 |
| 09:33:10 |
21.34 |
1164 |
163657 |
买入 |
| 09:33:13 |
21.4 |
1212 |
164869 |
买入 |
| 09:33:16 |
21.39 |
656 |
165525 |
卖出 |
| 09:33:19 |
21.42 |
935 |
166460 |
买入 |
| 09:33:22 |
21.44 |
584 |
167044 |
买入 |
| 09:33:25 |
21.45 |
1177 |
168221 |
买入 |
| 09:33:28 |
21.43 |
1439 |
169660 |
卖出 |
| 09:33:31 |
21.34 |
1750 |
171410 |
卖出 |
| 09:33:34 |
21.4 |
648 |
172058 |
买入 |
| 09:33:37 |
21.39 |
434 |
172492 |
买入 |
| 09:33:40 |
21.33 |
771 |
173263 |
卖出 |
| 09:33:43 |
21.34 |
1381 |
174644 |
买入 |
| 09:33:46 |
21.33 |
1388 |
176032 |
卖出 |
| 09:33:49 |
21.32 |
1157 |
177189 |
卖出 |
| 09:33:52 |
21.32 |
1081 |
178270 |
买入 |
| 09:33:55 |
21.34 |
898 |
179168 |
买入 |
| 09:33:58 |
21.31 |
1066 |
180234 |
卖出 |
| 09:34:01 |
21.35 |
425 |
180659 |
买入 |
| 09:34:04 |
21.35 |
426 |
181085 |
卖出 |
| 09:34:07 |
21.37 |
605 |
181690 |
买入 |
| 09:34:10 |
21.38 |
1580 |
183270 |
买入 |
| 09:34:13 |
21.4 |
890 |
184160 |
买入 |
| 09:34:16 |
21.39 |
1465 |
185625 |
卖出 |
| 09:34:19 |
21.39 |
981 |
186606 |
卖出 |
| 09:34:22 |
21.35 |
711 |
187317 |
卖出 |
| 09:34:25 |
21.35 |
789 |
188106 |
买入 |
| 09:34:28 |
21.28 |
1841 |
189947 |
卖出 |
| 09:34:31 |
21.26 |
349 |
190296 |
卖出 |
| 09:34:34 |
21.3 |
702 |
190998 |
买入 |
| 09:34:37 |
21.26 |
660 |
191658 |
卖出 |
| 09:34:40 |
21.3 |
1114 |
192772 |
买入 |
| 09:34:43 |
21.27 |
714 |
193486 |
卖出 |
| 09:34:46 |
21.27 |
236 |
193722 |
卖出 |
| 09:34:49 |
21.29 |
384 |
194106 |
买入 |
| 09:34:52 |
21.28 |
1153 |
195259 |
买入 |
| 09:34:55 |
21.26 |
806 |
196065 |
卖出 |
| 09:34:58 |
21.28 |
900 |
196965 |
买入 |
| 09:35:01 |
21.26 |
851 |
197816 |
卖出 |
| 09:35:04 |
21.25 |
434 |
198250 |
卖出 |
| 09:35:07 |
21.26 |
588 |
198838 |
买入 |
| 09:35:10 |
21.25 |
880 |
199718 |
卖出 |
| 09:35:13 |
21.26 |
351 |
200069 |
买入 |
| 09:35:16 |
21.24 |
860 |
200929 |
卖出 |
| 09:35:19 |
21.21 |
320 |
201249 |
卖出 |
| 09:35:22 |
21.24 |
748 |
201997 |
买入 |
| 09:35:25 |
21.21 |
711 |
202708 |
卖出 |
| 09:35:28 |
21.21 |
485 |
203193 |
买入 |
| 09:35:31 |
21.21 |
775 |
203968 |
买入 |
| 09:35:34 |
21.2 |
1153 |
205121 |
卖出 |
| 09:35:37 |
21.2 |
743 |
205864 |
买入 |
| 09:35:40 |
21.18 |
410 |
206274 |
卖出 |
| 09:35:43 |
21.18 |
641 |
206915 |
卖出 |
| 09:35:46 |
21.17 |
1162 |
208077 |
卖出 |
| 09:35:49 |
21.17 |
357 |
208434 |
买入 |
| 09:35:52 |
21.15 |
696 |
209130 |
卖出 |
| 09:35:55 |
21.15 |
218 |
209348 |
卖出 |
| 09:35:58 |
21.14 |
2916 |
212264 |
卖出 |
| 09:36:01 |
21.15 |
369 |
212633 |
买入 |
| 09:36:04 |
21.12 |
513 |
213146 |
卖出 |
| 09:36:07 |
21.13 |
770 |
213916 |
买入 |
| 09:36:10 |
21.13 |
1377 |
215293 |
买入 |
| 09:36:13 |
21.13 |
1059 |
216352 |
卖出 |
| 09:36:16 |
21.13 |
718 |
217070 |
卖出 |
| 09:36:19 |
21.15 |
921 |
217991 |
买入 |
| 09:36:22 |
21.13 |
902 |
218893 |
卖出 |
| 09:36:25 |
21.12 |
593 |
219486 |
卖出 |
| 09:36:28 |
21.14 |
919 |
220405 |
买入 |
| 09:36:31 |
21.14 |
741 |
221146 |
卖出 |
| 09:36:34 |
21.15 |
768 |
221914 |
买入 |
| 09:36:37 |
21.17 |
773 |
222687 |
买入 |
| 09:36:40 |
21.15 |
893 |
223580 |
卖出 |
| 09:36:43 |
21.16 |
327 |
223907 |
买入 |
| 09:36:46 |
21.15 |
498 |
224405 |
卖出 |
| 09:36:49 |
21.15 |
577 |
224982 |
卖出 |
| 09:36:52 |
21.16 |
581 |
225563 |
买入 |
| 09:36:55 |
21.15 |
550 |
226113 |
卖出 |
| 09:36:58 |
21.15 |
530 |
226643 |
卖出 |
| 09:37:01 |
21.16 |
925 |
227568 |
买入 |
| 09:37:04 |
21.14 |
1064 |
228632 |
卖出 |
| 09:37:07 |
21.16 |
734 |
229366 |
买入 |
| 09:37:10 |
21.15 |
461 |
229827 |
卖出 |
| 09:37:13 |
21.15 |
575 |
230402 |
卖出 |
| 09:37:16 |
21.15 |
591 |
230993 |
买入 |
| 09:37:19 |
21.15 |
752 |
231745 |
买入 |
| 09:37:22 |
21.16 |
820 |
232565 |
买入 |
| 09:37:25 |
21.16 |
396 |
232961 |
买入 |
| 09:37:28 |
21.14 |
635 |
233596 |
卖出 |
| 09:37:31 |
21.14 |
788 |
234384 |
卖出 |
| 09:37:34 |
21.14 |
549 |
234933 |
买入 |
| 09:37:37 |
21.11 |
2697 |
237630 |
卖出 |
| 09:37:40 |
21.11 |
2762 |
240392 |
卖出 |
| 09:37:43 |
21.09 |
799 |
241191 |
卖出 |
| 09:37:46 |
21.08 |
289 |
241480 |
卖出 |
| 09:37:49 |
21.08 |
836 |
242316 |
卖出 |
| 09:37:52 |
21.08 |
592 |
242908 |
卖出 |
| 09:37:55 |
21.1 |
2359 |
245267 |
买入 |
| 09:37:58 |
21.08 |
737 |
246004 |
卖出 |
| 09:38:01 |
21.08 |
629 |
246633 |
买入 |
| 09:38:04 |
21.08 |
713 |
247346 |
卖出 |
| 09:38:07 |
21.1 |
1108 |
248454 |
买入 |
| 09:38:10 |
21.08 |
845 |
249299 |
买入 |
| 09:38:13 |
21.07 |
745 |
250044 |
卖出 |
| 09:38:16 |
21.07 |
842 |
250886 |
卖出 |
| 09:38:19 |
21.08 |
1190 |
252076 |
买入 |
| 09:38:22 |
21.08 |
1058 |
253134 |
买入 |
| 09:38:25 |
21.07 |
1172 |
254306 |
卖出 |
| 09:38:28 |
21.06 |
809 |
255115 |
卖出 |
| 09:38:31 |
21.05 |
657 |
255772 |
卖出 |
| 09:38:34 |
21.06 |
793 |
256565 |
买入 |
| 09:38:37 |
21.06 |
1128 |
257693 |
买入 |
| 09:38:40 |
21.06 |
1559 |
259252 |
卖出 |
| 09:38:43 |
21.06 |
1890 |
261142 |
卖出 |
| 09:38:46 |
21.08 |
860 |
262002 |
买入 |
| 09:38:49 |
21.05 |
1642 |
263644 |
卖出 |
| 09:38:52 |
21.05 |
845 |
264489 |
买入 |
| 09:38:55 |
21.04 |
722 |
265211 |
卖出 |
| 09:38:58 |
21.03 |
1198 |
266409 |
卖出 |
| 09:39:01 |
21.02 |
1950 |
268359 |
卖出 |
| 09:39:04 |
21.02 |
1141 |
269500 |
卖出 |
| 09:39:07 |
21.02 |
962 |
270462 |
买入 |
| 09:39:10 |
21.01 |
6189 |
276651 |
卖出 |
| 09:39:13 |
21.01 |
3015 |
279666 |
买入 |
| 09:39:16 |
21 |
1529 |
281195 |
卖出 |
| 09:39:19 |
20.98 |
798 |
281993 |
卖出 |
| 09:39:22 |
20.97 |
438 |
282431 |
卖出 |
| 09:39:25 |
20.93 |
536 |
282967 |
卖出 |
| 09:39:28 |
20.92 |
1186 |
284153 |
卖出 |
| 09:39:31 |
20.91 |
1695 |
285848 |
卖出 |
| 09:39:34 |
20.88 |
1892 |
287740 |
卖出 |
| 09:39:37 |
20.88 |
2318 |
290058 |
卖出 |
| 09:39:40 |
20.89 |
2443 |
292501 |
买入 |
| 09:39:43 |
20.9 |
5424 |
297925 |
买入 |
| 09:39:46 |
20.88 |
4077 |
302002 |
卖出 |
| 09:39:49 |
20.98 |
1948 |
303950 |
买入 |
| 09:39:52 |
20.95 |
1841 |
305791 |
卖出 |
| 09:39:55 |
20.96 |
1826 |
307617 |
买入 |
| 09:39:58 |
20.96 |
702 |
308319 |
卖出 |
| 09:40:01 |
20.96 |
1764 |
310083 |
买入 |
| 09:40:04 |
20.9 |
1578 |
311661 |
卖出 |
| 09:40:07 |
20.92 |
732 |
312393 |
买入 |
| 09:40:10 |
20.94 |
935 |
313328 |
买入 |
| 09:40:13 |
20.91 |
1875 |
315203 |
卖出 |
| 09:40:16 |
20.9 |
963 |
316166 |
卖出 |
| 09:40:19 |
20.9 |
1158 |
317324 |
卖出 |
| 09:40:22 |
20.91 |
957 |
318281 |
买入 |
| 09:40:25 |
20.9 |
552 |
318833 |
卖出 |
| 09:40:28 |
20.9 |
2335 |
321168 |
卖出 |
| 09:40:31 |
20.9 |
1413 |
322581 |
买入 |
| 09:40:34 |
20.87 |
1029 |
323610 |
卖出 |
| 09:40:37 |
20.9 |
1141 |
324751 |
买入 |
| 09:40:40 |
20.88 |
797 |
325548 |
卖出 |
| 09:40:43 |
20.88 |
1731 |
327279 |
买入 |
| 09:40:46 |
20.87 |
654 |
327933 |
卖出 |
| 09:40:49 |
20.86 |
969 |
328902 |
卖出 |
| 09:40:52 |
20.86 |
869 |
329771 |
卖出 |
| 09:40:55 |
20.85 |
1053 |
330824 |
卖出 |
| 09:40:58 |
20.84 |
845 |
331669 |
卖出 |
| 09:41:01 |
20.83 |
1023 |
332692 |
卖出 |
| 09:41:04 |
20.83 |
1174 |
333866 |
卖出 |
| 09:41:07 |
20.83 |
1280 |
335146 |
买入 |
| 09:41:10 |
20.85 |
1738 |
336884 |
买入 |
| 09:41:13 |
20.86 |
2352 |
339236 |
买入 |
| 09:41:16 |
20.86 |
2108 |
341344 |
卖出 |
| 09:41:19 |
20.86 |
618 |
341962 |
卖出 |
| 09:41:22 |
20.88 |
702 |
342664 |
买入 |
| 09:41:25 |
20.9 |
823 |
343487 |
买入 |
| 09:41:28 |
20.9 |
480 |
343967 |
买入 |
| 09:41:31 |
20.9 |
1899 |
345866 |
买入 |
| 09:41:34 |
20.9 |
262 |
346128 |
卖出 |
| 09:41:37 |
20.9 |
476 |
346604 |
卖出 |
| 09:41:40 |
20.94 |
638 |
347242 |
买入 |
| 09:41:43 |
20.93 |
542 |
347784 |
卖出 |
| 09:41:46 |
20.94 |
317 |
348101 |
买入 |
| 09:41:49 |
20.94 |
506 |
348607 |
卖出 |
| 09:41:52 |
20.96 |
402 |
349009 |
买入 |
| 09:41:55 |
20.98 |
386 |
349395 |
买入 |
| 09:41:58 |
20.97 |
326 |
349721 |
卖出 |
| 09:42:01 |
20.98 |
250 |
349971 |
买入 |
| 09:42:04 |
20.95 |
2014 |
351985 |
卖出 |
| 09:42:07 |
20.92 |
1348 |
353333 |
卖出 |