华阳新材[600281]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
5.77 |
22 |
22 |
集合竞价 |
| 09:15:10 |
5.73 |
25 |
25 |
集合竞价 |
| 09:22:49 |
5.71 |
168 |
168 |
集合竞价 |
| 09:23:28 |
5.7 |
177 |
177 |
集合竞价 |
| 09:24:55 |
5.73 |
589 |
589 |
集合竞价 |
| 09:25:01 |
5.75 |
805 |
805 |
集合竞价 |
| 09:25:06 |
5.75 |
805 |
1610 |
卖出 |
| 09:30:01 |
5.75 |
101 |
1711 |
卖出 |
| 09:30:04 |
5.74 |
564 |
2275 |
卖出 |
| 09:30:07 |
5.71 |
637 |
2912 |
卖出 |
| 09:30:10 |
5.74 |
399 |
3311 |
买入 |
| 09:30:13 |
5.72 |
576 |
3887 |
卖出 |
| 09:30:16 |
5.73 |
128 |
4015 |
卖出 |
| 09:30:19 |
5.71 |
28 |
4043 |
卖出 |
| 09:30:25 |
5.69 |
179 |
4222 |
卖出 |
| 09:30:28 |
5.73 |
142 |
4364 |
买入 |
| 09:30:31 |
5.71 |
131 |
4495 |
卖出 |
| 09:30:34 |
5.71 |
2 |
4497 |
卖出 |
| 09:30:37 |
5.71 |
117 |
4614 |
卖出 |
| 09:30:40 |
5.7 |
303 |
4917 |
卖出 |
| 09:30:43 |
5.71 |
89 |
5006 |
买入 |
| 09:30:46 |
5.72 |
58 |
5064 |
买入 |
| 09:30:49 |
5.72 |
150 |
5214 |
卖出 |
| 09:30:52 |
5.72 |
2 |
5216 |
卖出 |
| 09:30:55 |
5.73 |
109 |
5325 |
买入 |
| 09:30:58 |
5.73 |
32 |
5357 |
买入 |
| 09:31:01 |
5.73 |
51 |
5408 |
买入 |
| 09:31:04 |
5.73 |
39 |
5447 |
买入 |
| 09:31:07 |
5.73 |
14 |
5461 |
卖出 |
| 09:31:10 |
5.74 |
36 |
5497 |
买入 |
| 09:31:13 |
5.74 |
14 |
5511 |
买入 |
| 09:31:16 |
5.74 |
90 |
5601 |
买入 |
| 09:31:19 |
5.74 |
27 |
5628 |
卖出 |
| 09:31:22 |
5.75 |
14 |
5642 |
买入 |
| 09:31:25 |
5.74 |
21 |
5663 |
买入 |
| 09:31:28 |
5.73 |
162 |
5825 |
卖出 |
| 09:31:31 |
5.74 |
35 |
5860 |
卖出 |
| 09:31:34 |
5.74 |
22 |
5882 |
卖出 |
| 09:31:37 |
5.74 |
93 |
5975 |
卖出 |
| 09:31:40 |
5.73 |
105 |
6080 |
卖出 |
| 09:31:43 |
5.74 |
60 |
6140 |
买入 |
| 09:31:46 |
5.74 |
70 |
6210 |
卖出 |
| 09:31:49 |
5.74 |
38 |
6248 |
买入 |
| 09:31:52 |
5.74 |
25 |
6273 |
买入 |
| 09:31:55 |
5.75 |
138 |
6411 |
买入 |
| 09:31:58 |
5.75 |
165 |
6576 |
买入 |
| 09:32:01 |
5.75 |
236 |
6812 |
买入 |
| 09:32:04 |
5.74 |
107 |
6919 |
卖出 |
| 09:32:07 |
5.75 |
8 |
6927 |
买入 |
| 09:32:10 |
5.75 |
19 |
6946 |
买入 |
| 09:32:13 |
5.75 |
4 |
6950 |
买入 |
| 09:32:16 |
5.74 |
120 |
7070 |
卖出 |
| 09:32:19 |
5.74 |
44 |
7114 |
卖出 |
| 09:32:22 |
5.74 |
75 |
7189 |
买入 |
| 09:32:25 |
5.73 |
19 |
7208 |
卖出 |
| 09:32:28 |
5.73 |
46 |
7254 |
卖出 |
| 09:32:31 |
5.72 |
51 |
7305 |
卖出 |
| 09:32:34 |
5.72 |
20 |
7325 |
卖出 |
| 09:32:40 |
5.72 |
136 |
7461 |
卖出 |
| 09:32:43 |
5.72 |
95 |
7556 |
卖出 |
| 09:32:46 |
5.74 |
68 |
7624 |
买入 |
| 09:32:49 |
5.74 |
2 |
7626 |
买入 |
| 09:32:52 |
5.73 |
88 |
7714 |
卖出 |
| 09:32:55 |
5.73 |
20 |
7734 |
卖出 |
| 09:32:58 |
5.73 |
110 |
7844 |
卖出 |
| 09:33:01 |
5.73 |
18 |
7862 |
买入 |
| 09:33:04 |
5.77 |
375 |
8237 |
买入 |
| 09:33:07 |
5.78 |
110 |
8347 |
买入 |
| 09:33:10 |
5.78 |
21 |
8368 |
卖出 |
| 09:33:13 |
5.77 |
33 |
8401 |
卖出 |
| 09:33:16 |
5.77 |
137 |
8538 |
买入 |
| 09:33:19 |
5.78 |
16 |
8554 |
买入 |
| 09:33:22 |
5.78 |
54 |
8608 |
买入 |
| 09:33:25 |
5.78 |
132 |
8740 |
卖出 |
| 09:33:28 |
5.79 |
83 |
8823 |
买入 |
| 09:33:31 |
5.8 |
227 |
9050 |
买入 |
| 09:33:34 |
5.8 |
55 |
9105 |
买入 |
| 09:33:37 |
5.81 |
98 |
9203 |
买入 |
| 09:33:40 |
5.81 |
248 |
9451 |
买入 |
| 09:33:43 |
5.81 |
224 |
9675 |
买入 |
| 09:33:46 |
5.82 |
112 |
9787 |
买入 |
| 09:33:49 |
5.8 |
849 |
10636 |
卖出 |
| 09:33:52 |
5.8 |
133 |
10769 |
卖出 |
| 09:33:55 |
5.8 |
251 |
11020 |
卖出 |
| 09:33:58 |
5.81 |
15 |
11035 |
买入 |
| 09:34:01 |
5.79 |
59 |
11094 |
卖出 |
| 09:34:04 |
5.8 |
16 |
11110 |
买入 |
| 09:34:07 |
5.78 |
97 |
11207 |
卖出 |
| 09:34:10 |
5.79 |
595 |
11802 |
买入 |
| 09:34:13 |
5.8 |
150 |
11952 |
买入 |
| 09:34:16 |
5.8 |
7 |
11959 |
卖出 |
| 09:34:19 |
5.8 |
18 |
11977 |
买入 |
| 09:34:22 |
5.8 |
20 |
11997 |
买入 |
| 09:34:28 |
5.79 |
87 |
12084 |
卖出 |
| 09:34:31 |
5.79 |
165 |
12249 |
买入 |
| 09:34:34 |
5.78 |
12 |
12261 |
卖出 |
| 09:34:37 |
5.78 |
55 |
12316 |
卖出 |
| 09:34:40 |
5.73 |
88 |
12404 |
卖出 |
| 09:34:43 |
5.76 |
109 |
12513 |
买入 |
| 09:34:46 |
5.76 |
103 |
12616 |
买入 |
| 09:34:49 |
5.76 |
107 |
12723 |
买入 |
| 09:34:52 |
5.74 |
55 |
12778 |
卖出 |
| 09:34:55 |
5.75 |
40 |
12818 |
买入 |
| 09:34:58 |
5.74 |
22 |
12840 |
卖出 |
| 09:35:01 |
5.76 |
18 |
12858 |
买入 |
| 09:35:04 |
5.75 |
5 |
12863 |
卖出 |
| 09:35:07 |
5.75 |
45 |
12908 |
买入 |
| 09:35:10 |
5.75 |
3 |
12911 |
买入 |
| 09:35:13 |
5.75 |
11 |
12922 |
买入 |
| 09:35:16 |
5.75 |
24 |
12946 |
买入 |
| 09:35:19 |
5.75 |
98 |
13044 |
买入 |
| 09:35:22 |
5.75 |
10 |
13054 |
买入 |
| 09:35:25 |
5.73 |
16 |
13070 |
卖出 |
| 09:35:28 |
5.74 |
252 |
13322 |
买入 |
| 09:35:31 |
5.74 |
17 |
13339 |
买入 |
| 09:35:34 |
5.74 |
4 |
13343 |
买入 |
| 09:35:37 |
5.74 |
22 |
13365 |
卖出 |
| 09:35:40 |
5.76 |
27 |
13392 |
买入 |
| 09:35:43 |
5.76 |
16 |
13408 |
买入 |
| 09:35:46 |
5.74 |
19 |
13427 |
卖出 |
| 09:35:49 |
5.74 |
23 |
13450 |
卖出 |
| 09:35:52 |
5.75 |
1 |
13451 |
卖出 |
| 09:35:55 |
5.76 |
8 |
13459 |
买入 |
| 09:35:58 |
5.75 |
2 |
13461 |
卖出 |
| 09:36:01 |
5.77 |
50 |
13511 |
买入 |
| 09:36:04 |
5.75 |
7 |
13518 |
卖出 |
| 09:36:07 |
5.76 |
1 |
13519 |
买入 |
| 09:36:10 |
5.78 |
650 |
14169 |
买入 |
| 09:36:13 |
5.79 |
217 |
14386 |
买入 |
| 09:36:16 |
5.78 |
35 |
14421 |
卖出 |
| 09:36:19 |
5.79 |
8 |
14429 |
买入 |
| 09:36:22 |
5.78 |
136 |
14565 |
卖出 |
| 09:36:25 |
5.78 |
258 |
14823 |
卖出 |
| 09:36:28 |
5.78 |
37 |
14860 |
卖出 |
| 09:36:31 |
5.77 |
61 |
14921 |
卖出 |
| 09:36:34 |
5.78 |
31 |
14952 |
买入 |
| 09:36:37 |
5.78 |
26 |
14978 |
买入 |
| 09:36:40 |
5.79 |
762 |
15740 |
买入 |
| 09:36:43 |
5.78 |
11 |
15751 |
卖出 |
| 09:36:46 |
5.77 |
4 |
15755 |
卖出 |
| 09:36:49 |
5.78 |
42 |
15797 |
买入 |
| 09:36:52 |
5.78 |
92 |
15889 |
卖出 |
| 09:36:55 |
5.78 |
2 |
15891 |
买入 |
| 09:36:58 |
5.78 |
18 |
15909 |
买入 |
| 09:37:01 |
5.78 |
10 |
15919 |
买入 |
| 09:37:04 |
5.78 |
36 |
15955 |
买入 |
| 09:37:07 |
5.78 |
6 |
15961 |
买入 |
| 09:37:10 |
5.77 |
213 |
16174 |
卖出 |
| 09:37:13 |
5.78 |
63 |
16237 |
买入 |
| 09:37:16 |
5.77 |
150 |
16387 |
卖出 |
| 09:37:19 |
5.76 |
46 |
16433 |
卖出 |
| 09:37:22 |
5.76 |
59 |
16492 |
卖出 |
| 09:37:25 |
5.76 |
21 |
16513 |
卖出 |
| 09:37:28 |
5.76 |
25 |
16538 |
卖出 |
| 09:37:31 |
5.76 |
54 |
16592 |
卖出 |
| 09:37:34 |
5.76 |
137 |
16729 |
卖出 |
| 09:37:37 |
5.76 |
4 |
16733 |
买入 |
| 09:37:40 |
5.76 |
2 |
16735 |
买入 |
| 09:37:43 |
5.76 |
2 |
16737 |
买入 |
| 09:37:46 |
5.76 |
3 |
16740 |
买入 |
| 09:37:49 |
5.76 |
76 |
16816 |
买入 |
| 09:37:55 |
5.76 |
46 |
16862 |
卖出 |
| 09:37:58 |
5.76 |
16 |
16878 |
卖出 |
| 09:38:01 |
5.75 |
27 |
16905 |
卖出 |
| 09:38:04 |
5.75 |
6 |
16911 |
卖出 |
| 09:38:10 |
5.76 |
48 |
16959 |
买入 |
| 09:38:13 |
5.75 |
28 |
16987 |
卖出 |
| 09:38:16 |
5.76 |
146 |
17133 |
买入 |
| 09:38:19 |
5.76 |
18 |
17151 |
卖出 |
| 09:38:25 |
5.77 |
249 |
17400 |
买入 |
| 09:38:28 |
5.77 |
15 |
17415 |
买入 |
| 09:38:31 |
5.77 |
35 |
17450 |
买入 |
| 09:38:34 |
5.77 |
10 |
17460 |
买入 |
| 09:38:37 |
5.77 |
1 |
17461 |
买入 |
| 09:38:40 |
5.77 |
15 |
17476 |
卖出 |
| 09:38:43 |
5.77 |
3 |
17479 |
买入 |
| 09:38:49 |
5.76 |
6 |
17485 |
卖出 |
| 09:38:58 |
5.78 |
67 |
17552 |
买入 |
| 09:39:01 |
5.75 |
441 |
17993 |
卖出 |
| 09:39:04 |
5.75 |
492 |
18485 |
买入 |
| 09:39:07 |
5.77 |
8 |
18493 |
买入 |
| 09:39:10 |
5.77 |
3 |
18496 |
卖出 |
| 09:39:13 |
5.78 |
23 |
18519 |
买入 |
| 09:39:16 |
5.78 |
76 |
18595 |
买入 |
| 09:39:19 |
5.78 |
16 |
18611 |
买入 |
| 09:39:22 |
5.78 |
17 |
18628 |
买入 |
| 09:39:25 |
5.77 |
28 |
18656 |
卖出 |
| 09:39:28 |
5.78 |
14 |
18670 |
买入 |
| 09:39:31 |
5.78 |
50 |
18720 |
买入 |
| 09:39:34 |
5.78 |
62 |
18782 |
买入 |
| 09:39:37 |
5.78 |
26 |
18808 |
买入 |
| 09:39:40 |
5.78 |
2 |
18810 |
买入 |
| 09:39:43 |
5.78 |
49 |
18859 |
卖出 |
| 09:39:46 |
5.78 |
10 |
18869 |
买入 |
| 09:39:49 |
5.78 |
10 |
18879 |
买入 |
| 09:39:52 |
5.78 |
15 |
18894 |
买入 |
| 09:39:55 |
5.78 |
55 |
18949 |
卖出 |
| 09:40:01 |
5.78 |
40 |
18989 |
卖出 |
| 09:40:04 |
5.78 |
12 |
19001 |
卖出 |
| 09:40:07 |
5.77 |
114 |
19115 |
卖出 |
| 09:40:10 |
5.78 |
5 |
19120 |
买入 |
| 09:40:13 |
5.78 |
40 |
19160 |
买入 |
| 09:40:16 |
5.78 |
27 |
19187 |
卖出 |
| 09:40:19 |
5.78 |
2 |
19189 |
卖出 |
| 09:40:22 |
5.79 |
234 |
19423 |
买入 |
| 09:40:25 |
5.79 |
37 |
19460 |
买入 |
| 09:40:28 |
5.79 |
14 |
19474 |
买入 |
| 09:40:31 |
5.79 |
4 |
19478 |
买入 |
| 09:40:34 |
5.79 |
13 |
19491 |
买入 |
| 09:40:37 |
5.79 |
73 |
19564 |
买入 |
| 09:40:40 |
5.78 |
76 |
19640 |
卖出 |
| 09:40:43 |
5.78 |
35 |
19675 |
买入 |
| 09:40:46 |
5.79 |
27 |
19702 |
买入 |
| 09:40:49 |
5.76 |
453 |
20155 |
卖出 |
| 09:40:52 |
5.76 |
80 |
20235 |
买入 |
| 09:40:55 |
5.76 |
41 |
20276 |
买入 |
| 09:40:58 |
5.76 |
146 |
20422 |
买入 |
| 09:41:01 |
5.76 |
341 |
20763 |
买入 |
| 09:41:10 |
5.76 |
5 |
20768 |
卖出 |
| 09:41:13 |
5.78 |
9 |
20777 |
卖出 |
| 09:41:16 |
5.78 |
5 |
20782 |
买入 |
| 09:41:19 |
5.77 |
3 |
20785 |
卖出 |
| 09:41:22 |
5.78 |
107 |
20892 |
买入 |
| 09:41:25 |
5.77 |
3 |
20895 |
卖出 |
| 09:41:28 |
5.77 |
4 |
20899 |
卖出 |
| 09:41:34 |
5.77 |
3 |
20902 |
卖出 |
| 09:41:37 |
5.77 |
2 |
20904 |
卖出 |
| 09:41:40 |
5.77 |
3 |
20907 |
卖出 |
| 09:41:43 |
5.77 |
3 |
20910 |
卖出 |
| 09:41:46 |
5.77 |
10 |
20920 |
买入 |
| 09:41:49 |
5.76 |
50 |
20970 |
卖出 |
| 09:41:52 |
5.77 |
9 |
20979 |
买入 |
| 09:41:55 |
5.76 |
9 |
20988 |
卖出 |
| 09:41:58 |
5.77 |
23 |
21011 |
买入 |
| 09:42:01 |
5.77 |
13 |
21024 |
买入 |
| 09:42:04 |
5.77 |
56 |
21080 |
买入 |
| 09:42:07 |
5.77 |
5 |
21085 |
买入 |
| 09:42:13 |
5.76 |
260 |
21345 |
卖出 |
| 09:42:16 |
5.76 |
3 |
21348 |
买入 |
| 09:42:22 |
5.76 |
19 |
21367 |
买入 |
| 09:42:28 |
5.75 |
6 |
21373 |
卖出 |
| 09:42:31 |
5.75 |
4 |
21377 |
卖出 |
| 09:42:37 |
5.76 |
11 |
21388 |
买入 |
| 09:42:40 |
5.75 |
100 |
21488 |
卖出 |
| 09:42:46 |
5.75 |
18 |
21506 |
卖出 |
| 09:42:49 |
5.76 |
58 |
21564 |
买入 |
| 09:42:52 |
5.76 |
82 |
21646 |
买入 |
| 09:42:55 |
5.77 |
21 |
21667 |
买入 |
| 09:42:58 |
5.77 |
12 |
21679 |
买入 |
| 09:43:04 |
5.76 |
65 |
21744 |
卖出 |
| 09:43:07 |
5.76 |
17 |
21761 |
买入 |
| 09:43:10 |
5.76 |
16 |
21777 |
买入 |
| 09:43:13 |
5.76 |
26 |
21803 |
买入 |
| 09:43:16 |
5.77 |
36 |
21839 |
买入 |
| 09:43:19 |
5.78 |
209 |
22048 |
买入 |
| 09:43:22 |
5.78 |
32 |
22080 |
买入 |
| 09:43:25 |
5.78 |
61 |
22141 |
买入 |
| 09:43:28 |
5.78 |
67 |
22208 |
买入 |
| 09:43:31 |
5.78 |
22 |
22230 |
买入 |
| 09:43:43 |
5.79 |
1 |
22231 |
买入 |
| 09:43:46 |
5.78 |
149 |
22380 |
卖出 |
| 09:43:49 |
5.79 |
120 |
22500 |
买入 |
| 09:43:52 |
5.81 |
433 |
22933 |
买入 |
| 09:43:58 |
5.81 |
96 |
23029 |
买入 |
| 09:44:01 |
5.81 |
188 |
23217 |
买入 |
| 09:44:04 |
5.81 |
51 |
23268 |
买入 |
| 09:44:07 |
5.81 |
15 |
23283 |
卖出 |
| 09:44:10 |
5.8 |
39 |
23322 |
卖出 |
| 09:44:13 |
5.81 |
3 |
23325 |
买入 |
| 09:44:16 |
5.81 |
83 |
23408 |
买入 |
| 09:44:19 |
5.81 |
13 |
23421 |
买入 |
| 09:44:22 |
5.81 |
520 |
23941 |
买入 |
| 09:44:25 |
5.81 |
48 |
23989 |
买入 |
| 09:44:28 |
5.82 |
190 |
24179 |
买入 |
| 09:44:31 |
5.81 |
132 |
24311 |
卖出 |
| 09:44:34 |
5.81 |
213 |
24524 |
卖出 |
| 09:44:37 |
5.81 |
70 |
24594 |
买入 |
| 09:44:40 |
5.81 |
56 |
24650 |
买入 |
| 09:44:43 |
5.82 |
233 |
24883 |
买入 |
| 09:44:46 |
5.82 |
39 |
24922 |
买入 |
| 09:44:49 |
5.82 |
9 |
24931 |
买入 |
| 09:44:52 |
5.82 |
123 |
25054 |
买入 |
| 09:44:55 |
5.82 |
59 |
25113 |
买入 |
| 09:44:58 |
5.81 |
167 |
25280 |
卖出 |
| 09:45:01 |
5.81 |
282 |
25562 |
卖出 |
| 09:45:04 |
5.81 |
107 |
25669 |
卖出 |
| 09:45:07 |
5.81 |
2 |
25671 |
买入 |
| 09:45:13 |
5.81 |
10 |
25681 |
买入 |
| 09:45:19 |
5.8 |
47 |
25728 |
卖出 |
| 09:45:22 |
5.8 |
9 |
25737 |
卖出 |
| 09:45:28 |
5.79 |
15 |
25752 |
卖出 |
| 09:45:31 |
5.79 |
97 |
25849 |
卖出 |
| 09:45:37 |
5.79 |
11 |
25860 |
买入 |
| 09:45:43 |
5.78 |
15 |
25875 |
卖出 |
| 09:45:49 |
5.78 |
8 |
25883 |
卖出 |
| 09:45:55 |
5.78 |
29 |
25912 |
卖出 |
| 09:45:58 |
5.78 |
31 |
25943 |
买入 |
| 09:46:04 |
5.77 |
25 |
25968 |
卖出 |
| 09:46:07 |
5.77 |
25 |
25993 |
卖出 |
| 09:46:10 |
5.77 |
11 |
26004 |
买入 |