彤程新材[603650]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
36.13 |
4 |
4 |
集合竞价 |
| 09:15:16 |
36.15 |
9 |
9 |
集合竞价 |
| 09:19:40 |
36.18 |
10 |
10 |
集合竞价 |
| 09:20:22 |
36.2 |
13 |
13 |
集合竞价 |
| 09:23:16 |
36.19 |
28 |
28 |
集合竞价 |
| 09:24:52 |
36.18 |
44 |
44 |
集合竞价 |
| 09:24:55 |
36.19 |
88 |
88 |
集合竞价 |
| 09:24:58 |
36.2 |
93 |
93 |
集合竞价 |
| 09:25:02 |
36.23 |
139 |
232 |
买入 |
| 09:30:01 |
36.23 |
14 |
246 |
买入 |
| 09:30:04 |
36.22 |
84 |
330 |
卖出 |
| 09:30:07 |
36.22 |
12 |
342 |
买入 |
| 09:30:10 |
36.34 |
81 |
423 |
买入 |
| 09:30:13 |
36.36 |
10 |
433 |
买入 |
| 09:30:16 |
36.39 |
17 |
450 |
买入 |
| 09:30:19 |
36.34 |
6 |
456 |
买入 |
| 09:30:22 |
36.3 |
18 |
474 |
卖出 |
| 09:30:25 |
36.27 |
4 |
478 |
卖出 |
| 09:30:28 |
36.25 |
3 |
481 |
卖出 |
| 09:30:31 |
36.23 |
135 |
616 |
卖出 |
| 09:30:34 |
36.22 |
37 |
653 |
卖出 |
| 09:30:37 |
36.24 |
44 |
697 |
买入 |
| 09:30:40 |
36.23 |
24 |
721 |
卖出 |
| 09:30:43 |
36.27 |
4 |
725 |
买入 |
| 09:30:49 |
36.32 |
11 |
736 |
买入 |
| 09:30:52 |
36.27 |
5 |
741 |
卖出 |
| 09:30:55 |
36.33 |
15 |
756 |
买入 |
| 09:30:58 |
36.23 |
10 |
766 |
卖出 |
| 09:31:01 |
36.22 |
32 |
798 |
卖出 |
| 09:31:04 |
36.2 |
25 |
823 |
卖出 |
| 09:31:07 |
36.2 |
17 |
840 |
卖出 |
| 09:31:10 |
36.25 |
4 |
844 |
买入 |
| 09:31:13 |
36.33 |
10 |
854 |
买入 |
| 09:31:16 |
36.27 |
2 |
856 |
卖出 |
| 09:31:19 |
36.23 |
15 |
871 |
卖出 |
| 09:31:22 |
36.23 |
3 |
874 |
卖出 |
| 09:31:25 |
36.23 |
3 |
877 |
卖出 |
| 09:31:28 |
36.23 |
12 |
889 |
卖出 |
| 09:31:31 |
36.27 |
16 |
905 |
买入 |
| 09:31:34 |
36.25 |
9 |
914 |
卖出 |
| 09:31:37 |
36.23 |
11 |
925 |
卖出 |
| 09:31:40 |
36.33 |
18 |
943 |
买入 |
| 09:31:43 |
36.34 |
9 |
952 |
买入 |
| 09:31:46 |
36.33 |
5 |
957 |
买入 |
| 09:31:52 |
36.3 |
1 |
958 |
卖出 |
| 09:31:55 |
36.31 |
5 |
963 |
卖出 |
| 09:31:58 |
36.33 |
9 |
972 |
买入 |
| 09:32:01 |
36.24 |
9 |
981 |
卖出 |
| 09:32:04 |
36.24 |
5 |
986 |
卖出 |
| 09:32:07 |
36.28 |
4 |
990 |
买入 |
| 09:32:10 |
36.23 |
18 |
1008 |
卖出 |
| 09:32:13 |
36.23 |
85 |
1093 |
卖出 |
| 09:32:16 |
36.22 |
9 |
1102 |
卖出 |
| 09:32:19 |
36.22 |
10 |
1112 |
卖出 |
| 09:32:22 |
36.21 |
29 |
1141 |
卖出 |
| 09:32:25 |
36.21 |
34 |
1175 |
卖出 |
| 09:32:28 |
36.2 |
12 |
1187 |
卖出 |
| 09:32:31 |
36.2 |
43 |
1230 |
卖出 |
| 09:32:34 |
36.2 |
25 |
1255 |
卖出 |
| 09:32:37 |
36.2 |
12 |
1267 |
卖出 |
| 09:32:40 |
36.21 |
25 |
1292 |
买入 |
| 09:32:43 |
36.2 |
25 |
1317 |
卖出 |
| 09:32:46 |
36.2 |
43 |
1360 |
卖出 |
| 09:32:49 |
36.19 |
15 |
1375 |
卖出 |
| 09:32:52 |
36.2 |
2 |
1377 |
买入 |
| 09:32:55 |
36.19 |
2 |
1379 |
卖出 |
| 09:32:58 |
36.19 |
103 |
1482 |
卖出 |
| 09:33:01 |
36.21 |
2 |
1484 |
买入 |
| 09:33:04 |
36.2 |
1 |
1485 |
卖出 |
| 09:33:07 |
36.21 |
1 |
1486 |
买入 |
| 09:33:10 |
36.32 |
43 |
1529 |
买入 |
| 09:33:13 |
36.32 |
20 |
1549 |
买入 |
| 09:33:16 |
36.28 |
11 |
1560 |
卖出 |
| 09:33:19 |
36.28 |
5 |
1565 |
卖出 |
| 09:33:22 |
36.24 |
14 |
1579 |
卖出 |
| 09:33:25 |
36.32 |
8 |
1587 |
买入 |
| 09:33:31 |
36.31 |
1 |
1588 |
买入 |
| 09:33:34 |
36.26 |
6 |
1594 |
卖出 |
| 09:33:37 |
36.26 |
15 |
1609 |
卖出 |
| 09:33:40 |
36.31 |
20 |
1629 |
买入 |
| 09:33:43 |
36.35 |
126 |
1755 |
买入 |
| 09:33:46 |
36.28 |
15 |
1770 |
卖出 |
| 09:33:49 |
36.35 |
6 |
1776 |
买入 |
| 09:33:52 |
36.29 |
18 |
1794 |
卖出 |
| 09:33:55 |
36.28 |
1 |
1795 |
卖出 |
| 09:33:58 |
36.3 |
1 |
1796 |
卖出 |
| 09:34:01 |
36.3 |
3 |
1799 |
卖出 |
| 09:34:04 |
36.3 |
5 |
1804 |
卖出 |
| 09:34:07 |
36.35 |
8 |
1812 |
买入 |
| 09:34:10 |
36.31 |
7 |
1819 |
卖出 |
| 09:34:13 |
36.35 |
2 |
1821 |
买入 |
| 09:34:16 |
36.32 |
1 |
1822 |
卖出 |
| 09:34:19 |
36.31 |
3 |
1825 |
卖出 |
| 09:34:22 |
36.31 |
1 |
1826 |
卖出 |
| 09:34:25 |
36.31 |
8 |
1834 |
卖出 |
| 09:34:28 |
36.31 |
13 |
1847 |
卖出 |
| 09:34:31 |
36.3 |
35 |
1882 |
卖出 |
| 09:34:34 |
36.3 |
35 |
1917 |
卖出 |
| 09:34:37 |
36.33 |
15 |
1932 |
买入 |
| 09:34:40 |
36.33 |
1 |
1933 |
卖出 |
| 09:34:43 |
36.34 |
5 |
1938 |
买入 |
| 09:34:49 |
36.38 |
6 |
1944 |
买入 |
| 09:34:52 |
36.36 |
11 |
1955 |
卖出 |
| 09:34:55 |
36.39 |
12 |
1967 |
买入 |
| 09:34:58 |
36.34 |
6 |
1973 |
卖出 |
| 09:35:01 |
36.32 |
20 |
1993 |
卖出 |
| 09:35:04 |
36.38 |
3 |
1996 |
买入 |
| 09:35:07 |
36.34 |
12 |
2008 |
卖出 |
| 09:35:10 |
36.36 |
4 |
2012 |
买入 |
| 09:35:13 |
36.38 |
10 |
2022 |
买入 |
| 09:35:16 |
36.36 |
7 |
2029 |
卖出 |
| 09:35:19 |
36.34 |
3 |
2032 |
卖出 |
| 09:35:22 |
36.33 |
4 |
2036 |
卖出 |
| 09:35:25 |
36.33 |
5 |
2041 |
卖出 |
| 09:35:28 |
36.32 |
16 |
2057 |
卖出 |
| 09:35:34 |
36.32 |
6 |
2063 |
卖出 |
| 09:35:37 |
36.3 |
184 |
2247 |
卖出 |
| 09:35:40 |
36.32 |
28 |
2275 |
买入 |
| 09:35:43 |
36.25 |
10 |
2285 |
卖出 |
| 09:35:46 |
36.25 |
3 |
2288 |
卖出 |
| 09:35:49 |
36.24 |
11 |
2299 |
卖出 |
| 09:35:52 |
36.22 |
5 |
2304 |
卖出 |
| 09:35:55 |
36.21 |
6 |
2310 |
卖出 |
| 09:35:58 |
36.22 |
24 |
2334 |
买入 |
| 09:36:01 |
36.2 |
12 |
2346 |
卖出 |
| 09:36:04 |
36.2 |
62 |
2408 |
卖出 |
| 09:36:07 |
36.18 |
110 |
2518 |
卖出 |
| 09:36:10 |
36.17 |
19 |
2537 |
卖出 |
| 09:36:13 |
36.18 |
1 |
2538 |
买入 |
| 09:36:16 |
36.14 |
37 |
2575 |
卖出 |
| 09:36:22 |
36.1 |
21 |
2596 |
卖出 |
| 09:36:25 |
36.1 |
4 |
2600 |
卖出 |
| 09:36:28 |
36.13 |
2 |
2602 |
买入 |
| 09:36:31 |
36.14 |
6 |
2608 |
买入 |
| 09:36:34 |
36.08 |
9 |
2617 |
卖出 |
| 09:36:43 |
36.13 |
7 |
2624 |
买入 |
| 09:36:46 |
36.09 |
1 |
2625 |
卖出 |
| 09:36:49 |
36.08 |
15 |
2640 |
卖出 |
| 09:36:52 |
36.09 |
6 |
2646 |
买入 |
| 09:36:58 |
36.08 |
11 |
2657 |
卖出 |
| 09:37:01 |
36.09 |
32 |
2689 |
买入 |
| 09:37:04 |
36.08 |
91 |
2780 |
卖出 |
| 09:37:07 |
36.08 |
21 |
2801 |
卖出 |
| 09:37:10 |
36.13 |
5 |
2806 |
买入 |
| 09:37:13 |
36.14 |
4 |
2810 |
买入 |
| 09:37:16 |
36.13 |
7 |
2817 |
卖出 |
| 09:37:19 |
36.15 |
3 |
2820 |
买入 |
| 09:37:22 |
36.18 |
7 |
2827 |
买入 |
| 09:37:25 |
36.15 |
13 |
2840 |
卖出 |
| 09:37:28 |
36.15 |
1 |
2841 |
卖出 |
| 09:37:31 |
36.18 |
1 |
2842 |
买入 |
| 09:37:34 |
36.17 |
8 |
2850 |
卖出 |
| 09:37:37 |
36.19 |
2 |
2852 |
买入 |
| 09:37:40 |
36.18 |
3 |
2855 |
卖出 |
| 09:37:43 |
36.18 |
9 |
2864 |
买入 |
| 09:37:46 |
36.16 |
4 |
2868 |
卖出 |
| 09:37:49 |
36.16 |
8 |
2876 |
卖出 |
| 09:37:52 |
36.16 |
2 |
2878 |
卖出 |
| 09:37:55 |
36.17 |
9 |
2887 |
买入 |
| 09:37:58 |
36.14 |
7 |
2894 |
卖出 |
| 09:38:01 |
36.15 |
16 |
2910 |
买入 |
| 09:38:04 |
36.15 |
5 |
2915 |
卖出 |
| 09:38:07 |
36.14 |
34 |
2949 |
卖出 |
| 09:38:10 |
36.14 |
33 |
2982 |
卖出 |
| 09:38:13 |
36.1 |
1 |
2983 |
卖出 |
| 09:38:16 |
36.1 |
16 |
2999 |
卖出 |
| 09:38:19 |
36.1 |
10 |
3009 |
卖出 |
| 09:38:22 |
36.12 |
66 |
3075 |
买入 |
| 09:38:25 |
36.1 |
5 |
3080 |
卖出 |
| 09:38:28 |
36.1 |
7 |
3087 |
买入 |
| 09:38:31 |
36.06 |
25 |
3112 |
卖出 |
| 09:38:34 |
36.08 |
6 |
3118 |
买入 |
| 09:38:37 |
36.04 |
7 |
3125 |
卖出 |
| 09:38:40 |
36.01 |
24 |
3149 |
卖出 |
| 09:38:43 |
36.01 |
26 |
3175 |
卖出 |
| 09:38:46 |
36.01 |
1 |
3176 |
卖出 |
| 09:38:49 |
36.04 |
4 |
3180 |
买入 |
| 09:38:52 |
36.08 |
2 |
3182 |
买入 |
| 09:38:55 |
36.05 |
3 |
3185 |
卖出 |
| 09:38:58 |
36.08 |
2 |
3187 |
买入 |
| 09:39:04 |
36.04 |
25 |
3212 |
卖出 |
| 09:39:07 |
36.03 |
2 |
3214 |
卖出 |
| 09:39:10 |
36.03 |
1 |
3215 |
卖出 |
| 09:39:13 |
36.03 |
3 |
3218 |
卖出 |
| 09:39:19 |
36.04 |
1 |
3219 |
卖出 |
| 09:39:22 |
36.03 |
18 |
3237 |
卖出 |
| 09:39:25 |
36.03 |
35 |
3272 |
卖出 |
| 09:39:28 |
36.03 |
2 |
3274 |
卖出 |
| 09:39:31 |
36.04 |
6 |
3280 |
买入 |
| 09:39:34 |
36.03 |
1 |
3281 |
卖出 |
| 09:39:37 |
36.04 |
1 |
3282 |
买入 |
| 09:39:40 |
36.04 |
5 |
3287 |
卖出 |
| 09:39:43 |
36.04 |
2 |
3289 |
卖出 |
| 09:39:49 |
36.03 |
6 |
3295 |
卖出 |
| 09:39:52 |
36.03 |
9 |
3304 |
卖出 |
| 09:39:55 |
36.03 |
2 |
3306 |
卖出 |
| 09:39:58 |
36.03 |
5 |
3311 |
卖出 |
| 09:40:01 |
36.03 |
21 |
3332 |
卖出 |
| 09:40:04 |
36.03 |
11 |
3343 |
卖出 |
| 09:40:07 |
36.03 |
60 |
3403 |
卖出 |
| 09:40:10 |
36.03 |
20 |
3423 |
卖出 |
| 09:40:13 |
36.03 |
12 |
3435 |
卖出 |
| 09:40:16 |
36.04 |
3 |
3438 |
买入 |
| 09:40:19 |
36.03 |
19 |
3457 |
卖出 |
| 09:40:22 |
36.03 |
14 |
3471 |
卖出 |
| 09:40:25 |
36.03 |
1 |
3472 |
卖出 |
| 09:40:28 |
36.03 |
7 |
3479 |
卖出 |
| 09:40:31 |
36.03 |
3 |
3482 |
卖出 |
| 09:40:34 |
36.03 |
3 |
3485 |
卖出 |
| 09:40:40 |
36.03 |
19 |
3504 |
卖出 |
| 09:40:43 |
36.02 |
23 |
3527 |
卖出 |
| 09:40:46 |
36.03 |
13 |
3540 |
买入 |
| 09:40:49 |
36.01 |
45 |
3585 |
卖出 |
| 09:40:52 |
36.02 |
21 |
3606 |
买入 |
| 09:40:55 |
36.02 |
7 |
3613 |
卖出 |
| 09:40:58 |
36.02 |
7 |
3620 |
卖出 |
| 09:41:01 |
36.03 |
5 |
3625 |
买入 |
| 09:41:04 |
36.03 |
17 |
3642 |
买入 |
| 09:41:07 |
36.03 |
22 |
3664 |
买入 |
| 09:41:10 |
36.02 |
18 |
3682 |
卖出 |
| 09:41:13 |
36.02 |
8 |
3690 |
卖出 |
| 09:41:16 |
36.02 |
8 |
3698 |
卖出 |
| 09:41:19 |
36.04 |
7 |
3705 |
买入 |
| 09:41:22 |
36.01 |
24 |
3729 |
卖出 |
| 09:41:25 |
36.02 |
24 |
3753 |
买入 |
| 09:41:28 |
36.01 |
1 |
3754 |
卖出 |
| 09:41:31 |
36.01 |
57 |
3811 |
卖出 |
| 09:41:34 |
36.08 |
116 |
3927 |
买入 |
| 09:41:37 |
36.01 |
8 |
3935 |
卖出 |
| 09:41:43 |
36.04 |
1 |
3936 |
卖出 |
| 09:41:46 |
36.04 |
7 |
3943 |
卖出 |
| 09:41:49 |
36.08 |
47 |
3990 |
买入 |
| 09:41:52 |
36.08 |
3 |
3993 |
卖出 |
| 09:41:55 |
36.08 |
14 |
4007 |
卖出 |
| 09:41:58 |
36.08 |
1 |
4008 |
卖出 |
| 09:42:01 |
36.08 |
18 |
4026 |
卖出 |
| 09:42:04 |
36.08 |
1 |
4027 |
卖出 |
| 09:42:13 |
36.08 |
22 |
4049 |
卖出 |
| 09:42:16 |
36.08 |
20 |
4069 |
卖出 |
| 09:42:19 |
36.08 |
3 |
4072 |
卖出 |
| 09:42:22 |
36.08 |
3 |
4075 |
买入 |
| 09:42:25 |
36.08 |
8 |
4083 |
买入 |
| 09:42:28 |
36.08 |
4 |
4087 |
卖出 |
| 09:42:31 |
36.04 |
12 |
4099 |
卖出 |
| 09:42:34 |
36.04 |
1 |
4100 |
卖出 |
| 09:42:40 |
36.06 |
5 |
4105 |
买入 |
| 09:42:46 |
36.04 |
11 |
4116 |
卖出 |
| 09:42:49 |
36.03 |
11 |
4127 |
卖出 |
| 09:42:52 |
36.04 |
2 |
4129 |
买入 |
| 09:42:55 |
36.04 |
3 |
4132 |
买入 |
| 09:42:58 |
36.03 |
3 |
4135 |
卖出 |
| 09:43:01 |
36.02 |
9 |
4144 |
卖出 |
| 09:43:10 |
36.02 |
21 |
4165 |
卖出 |
| 09:43:13 |
36.01 |
63 |
4228 |
卖出 |
| 09:43:19 |
36.01 |
28 |
4256 |
卖出 |
| 09:43:22 |
36 |
31 |
4287 |
卖出 |
| 09:43:25 |
36.01 |
3 |
4290 |
买入 |
| 09:43:28 |
36.01 |
2 |
4292 |
买入 |
| 09:43:34 |
36.01 |
6 |
4298 |
卖出 |
| 09:43:37 |
36.01 |
2 |
4300 |
卖出 |
| 09:43:40 |
36.02 |
60 |
4360 |
买入 |
| 09:43:43 |
36 |
182 |
4542 |
卖出 |
| 09:43:49 |
36.03 |
4 |
4546 |
买入 |
| 09:43:52 |
36 |
1 |
4547 |
卖出 |
| 09:43:55 |
36.01 |
3 |
4550 |
买入 |
| 09:43:58 |
36 |
34 |
4584 |
卖出 |
| 09:44:01 |
36 |
2 |
4586 |
卖出 |
| 09:44:04 |
36.01 |
3 |
4589 |
买入 |
| 09:44:07 |
36.03 |
8 |
4597 |
买入 |
| 09:44:10 |
36.04 |
15 |
4612 |
买入 |
| 09:44:13 |
36.04 |
46 |
4658 |
买入 |
| 09:44:16 |
36.16 |
85 |
4743 |
买入 |
| 09:44:19 |
36.09 |
3 |
4746 |
卖出 |
| 09:44:28 |
36.09 |
1 |
4747 |
卖出 |
| 09:44:34 |
36.1 |
1 |
4748 |
买入 |
| 09:44:43 |
36.13 |
2 |
4750 |
买入 |
| 09:44:46 |
36.14 |
31 |
4781 |
买入 |
| 09:44:49 |
36.13 |
21 |
4802 |
卖出 |
| 09:44:52 |
36.13 |
5 |
4807 |
卖出 |
| 09:44:58 |
36.13 |
12 |
4819 |
卖出 |
| 09:45:01 |
36.13 |
12 |
4831 |
卖出 |
| 09:45:04 |
36.13 |
1 |
4832 |
卖出 |
| 09:45:13 |
36.13 |
19 |
4851 |
卖出 |
| 09:45:16 |
36.1 |
12 |
4863 |
卖出 |
| 09:45:19 |
36.09 |
1 |
4864 |
卖出 |
| 09:45:28 |
36.1 |
10 |
4874 |
卖出 |
| 09:45:31 |
36.1 |
10 |
4884 |
卖出 |
| 09:45:34 |
36.11 |
5 |
4889 |
买入 |
| 09:45:37 |
36.11 |
1 |
4890 |
卖出 |
| 09:45:40 |
36.09 |
1 |
4891 |
卖出 |
| 09:45:46 |
36.09 |
14 |
4905 |
卖出 |
| 09:45:49 |
36.09 |
7 |
4912 |
卖出 |
| 09:45:52 |
36.08 |
3 |
4915 |
卖出 |
| 09:45:58 |
36.09 |
5 |
4920 |
买入 |
| 09:46:01 |
36.08 |
4 |
4924 |
卖出 |
| 09:46:04 |
36.08 |
4 |
4928 |
买入 |
| 09:46:07 |
36.08 |
3 |
4931 |
买入 |
| 09:46:10 |
36.08 |
6 |
4937 |
买入 |
| 09:46:13 |
36.09 |
107 |
5044 |
买入 |
| 09:46:16 |
36.09 |
13 |
5057 |
买入 |