有研粉材[688456]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:01 |
26.68 |
2 |
2 |
集合竞价 |
| 09:23:37 |
26.51 |
2 |
2 |
集合竞价 |
| 09:23:49 |
26.5 |
2 |
2 |
集合竞价 |
| 09:24:25 |
26.36 |
2 |
2 |
集合竞价 |
| 09:24:52 |
26.27 |
6 |
6 |
集合竞价 |
| 09:25:04 |
26.27 |
12 |
18 |
卖出 |
| 09:30:02 |
26.27 |
2 |
20 |
卖出 |
| 09:30:14 |
26.36 |
2 |
22 |
卖出 |
| 09:30:41 |
26.36 |
11 |
33 |
卖出 |
| 09:30:50 |
26.36 |
7 |
40 |
卖出 |
| 09:31:20 |
26.46 |
3 |
43 |
买入 |
| 09:31:23 |
26.46 |
5 |
48 |
卖出 |
| 09:31:35 |
26.5 |
32 |
80 |
买入 |
| 09:31:38 |
26.5 |
33 |
113 |
卖出 |
| 09:31:50 |
26.5 |
26 |
139 |
买入 |
| 09:31:53 |
26.5 |
48 |
187 |
卖出 |
| 09:33:41 |
26.5 |
2 |
189 |
买入 |
| 09:34:44 |
26.5 |
2 |
191 |
买入 |
| 09:34:50 |
26.5 |
11 |
202 |
买入 |
| 09:35:11 |
26.47 |
38 |
240 |
卖出 |
| 09:35:41 |
26.47 |
1 |
241 |
买入 |
| 09:35:59 |
26.47 |
2 |
243 |
卖出 |
| 09:36:02 |
26.5 |
6 |
249 |
买入 |
| 09:36:32 |
26.5 |
0 |
249 |
买入 |
| 09:36:38 |
26.55 |
10 |
259 |
买入 |
| 09:36:44 |
26.51 |
5 |
264 |
卖出 |
| 09:36:56 |
26.51 |
0 |
264 |
买入 |
| 09:37:05 |
26.48 |
2 |
266 |
卖出 |
| 09:37:17 |
26.55 |
4 |
270 |
买入 |
| 09:37:23 |
26.58 |
43 |
313 |
买入 |
| 09:37:26 |
26.58 |
17 |
330 |
买入 |
| 09:37:29 |
26.59 |
4 |
334 |
买入 |
| 09:37:32 |
26.62 |
6 |
340 |
买入 |
| 09:37:44 |
26.68 |
11 |
351 |
买入 |
| 09:37:47 |
26.68 |
10 |
361 |
卖出 |
| 09:37:53 |
26.75 |
4 |
365 |
买入 |
| 09:38:05 |
26.59 |
20 |
385 |
卖出 |
| 09:38:08 |
26.58 |
20 |
405 |
卖出 |
| 09:38:14 |
26.55 |
16 |
421 |
卖出 |
| 09:39:32 |
26.5 |
5 |
426 |
买入 |
| 09:40:05 |
26.57 |
18 |
444 |
买入 |
| 09:40:20 |
26.57 |
5 |
449 |
卖出 |
| 09:42:05 |
26.5 |
10 |
459 |
卖出 |
| 09:42:38 |
26.54 |
2 |
461 |
卖出 |
| 09:42:53 |
26.5 |
95 |
556 |
卖出 |
| 09:43:59 |
26.47 |
12 |
568 |
卖出 |
| 09:44:05 |
26.45 |
22 |
590 |
买入 |
| 09:44:11 |
26.45 |
13 |
603 |
买入 |
| 09:44:14 |
26.45 |
2 |
605 |
买入 |
| 09:45:47 |
26.44 |
10 |
615 |
卖出 |
| 09:46:02 |
26.31 |
30 |
645 |
卖出 |
| 09:48:14 |
26.42 |
10 |
655 |
卖出 |
| 09:48:59 |
26.48 |
17 |
672 |
买入 |
| 09:49:11 |
26.48 |
2 |
674 |
卖出 |
| 09:49:23 |
26.48 |
8 |
682 |
卖出 |
| 09:49:44 |
26.49 |
10 |
692 |
买入 |
| 09:50:11 |
26.49 |
2 |
694 |
买入 |
| 09:50:23 |
26.49 |
5 |
699 |
买入 |
| 09:50:32 |
26.5 |
12 |
711 |
买入 |
| 09:50:44 |
26.5 |
33 |
744 |
买入 |
| 09:50:59 |
26.51 |
4 |
748 |
卖出 |
| 09:53:59 |
26.51 |
2 |
750 |
卖出 |
| 09:54:17 |
26.5 |
4 |
754 |
卖出 |
| 09:55:20 |
26.5 |
4 |
758 |
卖出 |
| 09:55:38 |
26.5 |
2 |
760 |
卖出 |
| 09:55:41 |
26.5 |
2 |
762 |
卖出 |
| 09:55:44 |
26.5 |
4 |
766 |
卖出 |
| 09:56:29 |
26.42 |
10 |
776 |
卖出 |
| 09:56:50 |
26.42 |
2 |
778 |
卖出 |
| 09:57:02 |
26.41 |
5 |
783 |
卖出 |
| 09:57:08 |
26.41 |
26 |
809 |
买入 |
| 09:57:17 |
26.45 |
7 |
816 |
卖出 |
| 09:58:53 |
26.39 |
9 |
825 |
卖出 |
| 09:58:59 |
26.39 |
8 |
833 |
买入 |
| 09:59:17 |
26.4 |
5 |
838 |
买入 |
| 09:59:20 |
26.39 |
5 |
843 |
卖出 |
| 10:00:56 |
26.41 |
2 |
845 |
卖出 |
| 10:01:08 |
26.4 |
10 |
855 |
卖出 |
| 10:02:02 |
26.37 |
10 |
865 |
卖出 |
| 10:02:23 |
26.37 |
5 |
870 |
卖出 |
| 10:02:29 |
26.37 |
12 |
882 |
买入 |
| 10:02:41 |
26.36 |
3 |
885 |
卖出 |
| 10:02:44 |
26.35 |
2 |
887 |
卖出 |
| 10:03:17 |
26.3 |
100 |
987 |
卖出 |
| 10:03:20 |
26.36 |
13 |
1000 |
买入 |
| 10:03:44 |
26.36 |
3 |
1003 |
买入 |
| 10:03:47 |
26.36 |
0 |
1003 |
买入 |
| 10:04:26 |
26.37 |
2 |
1005 |
买入 |
| 10:04:29 |
26.37 |
0 |
1005 |
卖出 |
| 10:04:41 |
26.37 |
6 |
1011 |
买入 |
| 10:04:47 |
26.39 |
8 |
1019 |
买入 |
| 10:04:50 |
26.5 |
5 |
1024 |
买入 |
| 10:05:14 |
26.37 |
3 |
1027 |
卖出 |
| 10:05:59 |
26.38 |
10 |
1037 |
买入 |
| 10:06:02 |
26.38 |
2 |
1039 |
卖出 |
| 10:06:41 |
26.38 |
10 |
1049 |
卖出 |
| 10:06:47 |
26.38 |
13 |
1062 |
卖出 |
| 10:07:23 |
26.38 |
3 |
1065 |
买入 |
| 10:07:35 |
26.38 |
6 |
1071 |
买入 |
| 10:07:47 |
26.37 |
3 |
1074 |
卖出 |
| 10:07:59 |
26.34 |
5 |
1079 |
卖出 |
| 10:08:26 |
26.34 |
17 |
1096 |
卖出 |
| 10:08:35 |
26.34 |
1 |
1097 |
买入 |
| 10:09:23 |
26.35 |
5 |
1102 |
卖出 |
| 10:10:29 |
26.38 |
5 |
1107 |
买入 |
| 10:10:47 |
26.45 |
20 |
1127 |
买入 |
| 10:13:29 |
26.45 |
7 |
1134 |
买入 |
| 10:14:11 |
26.45 |
9 |
1143 |
买入 |
| 10:14:41 |
26.45 |
3 |
1146 |
卖出 |
| 10:14:50 |
26.5 |
4 |
1150 |
买入 |
| 10:16:50 |
26.52 |
2 |
1152 |
买入 |
| 10:17:29 |
26.54 |
10 |
1162 |
买入 |
| 10:17:56 |
26.52 |
3 |
1165 |
卖出 |
| 10:18:17 |
26.54 |
11 |
1176 |
买入 |
| 10:18:29 |
26.54 |
2 |
1178 |
卖出 |
| 10:18:35 |
26.54 |
4 |
1182 |
卖出 |
| 10:18:53 |
26.5 |
2 |
1184 |
卖出 |
| 10:20:50 |
26.5 |
5 |
1189 |
卖出 |
| 10:20:53 |
26.5 |
5 |
1194 |
卖出 |
| 10:21:41 |
26.45 |
0 |
1194 |
卖出 |
| 10:22:02 |
26.45 |
3 |
1197 |
买入 |
| 10:22:20 |
26.4 |
31 |
1228 |
卖出 |
| 10:23:56 |
26.4 |
10 |
1238 |
卖出 |
| 10:26:59 |
26.4 |
17 |
1255 |
卖出 |
| 10:28:02 |
26.37 |
8 |
1263 |
卖出 |
| 10:28:14 |
26.35 |
4 |
1267 |
卖出 |
| 10:28:26 |
26.35 |
50 |
1317 |
卖出 |
| 10:28:50 |
26.35 |
1 |
1318 |
买入 |
| 10:29:41 |
26.35 |
2 |
1320 |
卖出 |
| 10:30:02 |
26.34 |
4 |
1324 |
卖出 |
| 10:31:20 |
26.35 |
13 |
1337 |
买入 |
| 10:33:44 |
26.36 |
50 |
1387 |
卖出 |
| 10:34:44 |
26.36 |
10 |
1397 |
买入 |
| 10:34:53 |
26.36 |
50 |
1447 |
买入 |
| 10:36:08 |
26.35 |
25 |
1472 |
卖出 |
| 10:36:32 |
26.36 |
12 |
1484 |
卖出 |
| 10:38:23 |
26.35 |
50 |
1534 |
卖出 |
| 10:38:56 |
26.45 |
4 |
1538 |
买入 |
| 10:39:20 |
26.35 |
17 |
1555 |
卖出 |
| 10:39:23 |
26.35 |
2 |
1557 |
买入 |
| 10:39:35 |
26.35 |
2 |
1559 |
买入 |
| 10:40:29 |
26.35 |
20 |
1579 |
卖出 |
| 10:41:23 |
26.32 |
150 |
1729 |
卖出 |
| 10:41:59 |
26.43 |
2 |
1731 |
买入 |
| 10:44:38 |
26.35 |
2 |
1733 |
卖出 |
| 10:46:05 |
26.35 |
12 |
1745 |
卖出 |
| 10:46:44 |
26.35 |
10 |
1755 |
买入 |
| 10:47:53 |
26.32 |
23 |
1778 |
卖出 |
| 10:48:08 |
26.33 |
3 |
1781 |
买入 |
| 10:48:50 |
26.33 |
7 |
1788 |
卖出 |
| 10:49:29 |
26.33 |
1 |
1789 |
买入 |
| 10:49:50 |
26.31 |
20 |
1809 |
卖出 |
| 10:49:56 |
26.32 |
2 |
1811 |
卖出 |
| 10:56:20 |
26.35 |
6 |
1817 |
卖出 |
| 10:57:50 |
26.35 |
20 |
1837 |
卖出 |
| 10:58:38 |
26.35 |
4 |
1841 |
卖出 |
| 10:59:35 |
26.39 |
4 |
1845 |
买入 |
| 11:01:23 |
26.38 |
14 |
1859 |
买入 |
| 11:01:35 |
26.38 |
6 |
1865 |
卖出 |
| 11:01:53 |
26.38 |
37 |
1902 |
买入 |
| 11:01:56 |
26.31 |
120 |
2022 |
卖出 |
| 11:02:47 |
26.33 |
2 |
2024 |
卖出 |
| 11:02:56 |
26.32 |
12 |
2036 |
卖出 |
| 11:03:08 |
26.31 |
42 |
2078 |
卖出 |
| 11:03:26 |
26.32 |
2 |
2080 |
买入 |
| 11:04:32 |
26.32 |
0 |
2080 |
买入 |
| 11:04:41 |
26.38 |
8 |
2088 |
买入 |
| 11:06:38 |
26.38 |
31 |
2119 |
卖出 |
| 11:08:41 |
26.38 |
2 |
2121 |
卖出 |
| 11:09:05 |
26.38 |
10 |
2131 |
卖出 |
| 11:09:47 |
26.38 |
2 |
2133 |
卖出 |
| 11:10:41 |
26.38 |
0 |
2133 |
卖出 |
| 11:11:56 |
26.39 |
13 |
2146 |
买入 |
| 11:13:29 |
26.39 |
13 |
2159 |
买入 |
| 11:14:17 |
26.39 |
5 |
2164 |
买入 |
| 11:14:56 |
26.39 |
10 |
2174 |
买入 |
| 11:16:26 |
26.39 |
6 |
2180 |
买入 |
| 11:17:44 |
26.39 |
7 |
2187 |
卖出 |
| 11:18:41 |
26.37 |
10 |
2197 |
卖出 |
| 11:19:50 |
26.38 |
4 |
2201 |
卖出 |
| 11:20:20 |
26.32 |
19 |
2220 |
卖出 |
| 11:20:38 |
26.3 |
30 |
2250 |
卖出 |
| 11:20:56 |
26.3 |
2 |
2252 |
卖出 |
| 11:21:02 |
26.32 |
9 |
2261 |
买入 |
| 11:21:50 |
26.34 |
5 |
2266 |
卖出 |
| 11:21:53 |
26.34 |
2 |
2268 |
买入 |
| 11:21:59 |
26.34 |
1 |
2269 |
买入 |
| 11:23:05 |
26.37 |
26 |
2295 |
买入 |
| 11:25:47 |
26.3 |
56 |
2351 |
卖出 |
| 11:26:02 |
26.3 |
5 |
2356 |
卖出 |
| 11:26:23 |
26.31 |
10 |
2366 |
卖出 |
| 11:26:26 |
26.31 |
4 |
2370 |
买入 |
| 11:26:29 |
26.31 |
21 |
2391 |
买入 |
| 11:28:56 |
26.33 |
3 |
2394 |
卖出 |
| 11:29:50 |
26.32 |
4 |
2398 |
卖出 |
| 11:30:02 |
26.32 |
2 |
2400 |
卖出 |
| 13:00:03 |
26.3 |
61 |
2461 |
卖出 |
| 13:00:06 |
26.31 |
2 |
2463 |
买入 |
| 13:02:39 |
26.31 |
7 |
2470 |
卖出 |
| 13:05:42 |
26.31 |
10 |
2480 |
卖出 |
| 13:08:00 |
26.32 |
9 |
2489 |
卖出 |
| 13:08:21 |
26.31 |
26 |
2515 |
卖出 |
| 13:08:45 |
26.3 |
10 |
2525 |
卖出 |
| 13:08:57 |
26.31 |
41 |
2566 |
买入 |
| 13:09:00 |
26.31 |
20 |
2586 |
买入 |
| 13:09:03 |
26.32 |
12 |
2598 |
买入 |
| 13:10:06 |
26.36 |
5 |
2603 |
买入 |
| 13:10:12 |
26.36 |
2 |
2605 |
买入 |
| 13:10:36 |
26.36 |
40 |
2645 |
买入 |
| 13:10:57 |
26.34 |
10 |
2655 |
卖出 |
| 13:11:15 |
26.36 |
36 |
2691 |
买入 |
| 13:11:18 |
26.33 |
42 |
2733 |
卖出 |
| 13:11:24 |
26.33 |
12 |
2745 |
买入 |
| 13:15:06 |
26.35 |
2 |
2747 |
买入 |
| 13:16:24 |
26.36 |
2 |
2749 |
卖出 |
| 13:17:33 |
26.35 |
2 |
2751 |
卖出 |
| 13:17:45 |
26.34 |
4 |
2755 |
卖出 |
| 13:19:24 |
26.35 |
0 |
2755 |
买入 |
| 13:20:48 |
26.38 |
3 |
2758 |
卖出 |
| 13:23:21 |
26.35 |
6 |
2764 |
卖出 |
| 13:23:24 |
26.35 |
4 |
2768 |
卖出 |
| 13:24:06 |
26.35 |
18 |
2786 |
卖出 |
| 13:24:21 |
26.35 |
2 |
2788 |
买入 |
| 13:25:45 |
26.35 |
29 |
2817 |
买入 |
| 13:26:03 |
26.34 |
2 |
2819 |
卖出 |
| 13:26:42 |
26.34 |
10 |
2829 |
卖出 |
| 13:27:09 |
26.35 |
65 |
2894 |
买入 |
| 13:28:09 |
26.35 |
2 |
2896 |
卖出 |
| 13:28:24 |
26.35 |
2 |
2898 |
卖出 |
| 13:28:39 |
26.35 |
4 |
2902 |
卖出 |
| 13:29:24 |
26.35 |
5 |
2907 |
卖出 |
| 13:30:09 |
26.36 |
11 |
2918 |
买入 |
| 13:30:21 |
26.35 |
3 |
2921 |
卖出 |
| 13:30:51 |
26.36 |
2 |
2923 |
买入 |
| 13:31:15 |
26.35 |
2 |
2925 |
卖出 |
| 13:31:54 |
26.39 |
9 |
2934 |
买入 |
| 13:34:27 |
26.39 |
5 |
2939 |
买入 |
| 13:35:09 |
26.39 |
8 |
2947 |
买入 |
| 13:35:15 |
26.39 |
8 |
2955 |
卖出 |
| 13:36:36 |
26.51 |
102 |
3057 |
买入 |
| 13:37:03 |
26.55 |
42 |
3099 |
买入 |
| 13:37:09 |
26.55 |
29 |
3128 |
卖出 |
| 13:37:12 |
26.55 |
8 |
3136 |
卖出 |
| 13:37:15 |
26.56 |
13 |
3149 |
买入 |
| 13:37:24 |
26.56 |
10 |
3159 |
卖出 |
| 13:37:33 |
26.56 |
39 |
3198 |
卖出 |
| 13:37:36 |
26.55 |
9 |
3207 |
卖出 |
| 13:38:03 |
26.55 |
10 |
3217 |
买入 |
| 13:39:51 |
26.58 |
50 |
3267 |
买入 |
| 13:40:03 |
26.52 |
3 |
3270 |
卖出 |
| 13:43:18 |
26.51 |
24 |
3294 |
卖出 |
| 13:43:21 |
26.51 |
90 |
3384 |
卖出 |
| 13:43:30 |
26.51 |
2 |
3386 |
卖出 |
| 13:44:48 |
26.48 |
6 |
3392 |
买入 |
| 13:44:57 |
26.41 |
1 |
3393 |
卖出 |
| 13:45:48 |
26.52 |
200 |
3593 |
买入 |
| 13:46:27 |
26.55 |
33 |
3626 |
买入 |
| 13:46:45 |
26.55 |
14 |
3640 |
卖出 |
| 13:46:48 |
26.55 |
2 |
3642 |
卖出 |
| 13:46:57 |
26.55 |
50 |
3692 |
卖出 |
| 13:48:03 |
26.47 |
2 |
3694 |
卖出 |
| 13:48:06 |
26.55 |
4 |
3698 |
买入 |
| 13:48:12 |
26.55 |
81 |
3779 |
卖出 |
| 13:48:18 |
26.55 |
4 |
3783 |
卖出 |
| 13:48:24 |
26.55 |
10 |
3793 |
卖出 |
| 13:49:21 |
26.54 |
5 |
3798 |
买入 |
| 13:50:57 |
26.53 |
2 |
3800 |
买入 |
| 13:53:27 |
26.47 |
18 |
3818 |
卖出 |
| 13:53:39 |
26.45 |
2 |
3820 |
买入 |
| 13:56:03 |
26.45 |
3 |
3823 |
卖出 |
| 13:57:21 |
26.47 |
20 |
3843 |
买入 |
| 13:58:09 |
26.46 |
2 |
3845 |
买入 |
| 14:00:12 |
26.46 |
10 |
3855 |
卖出 |
| 14:02:27 |
26.47 |
1 |
3856 |
买入 |
| 14:04:03 |
26.46 |
3 |
3859 |
卖出 |
| 14:05:42 |
26.46 |
5 |
3864 |
卖出 |
| 14:07:39 |
26.47 |
5 |
3869 |
买入 |
| 14:11:57 |
26.52 |
4 |
3873 |
买入 |
| 14:12:03 |
26.47 |
3 |
3876 |
卖出 |
| 14:12:57 |
26.45 |
20 |
3896 |
卖出 |
| 14:13:09 |
26.47 |
1 |
3897 |
买入 |
| 14:17:57 |
26.47 |
2 |
3899 |
卖出 |
| 14:19:57 |
26.55 |
50 |
3949 |
买入 |
| 14:20:03 |
26.47 |
4 |
3953 |
卖出 |
| 14:24:33 |
26.51 |
2 |
3955 |
买入 |
| 14:31:00 |
26.43 |
26 |
3981 |
卖出 |
| 14:31:45 |
26.43 |
2 |
3983 |
卖出 |
| 14:32:00 |
26.45 |
7 |
3990 |
买入 |
| 14:32:39 |
26.45 |
2 |
3992 |
买入 |
| 14:32:51 |
26.45 |
2 |
3994 |
买入 |
| 14:34:12 |
26.42 |
24 |
4018 |
卖出 |
| 14:34:54 |
26.37 |
40 |
4058 |
卖出 |
| 14:36:03 |
26.4 |
15 |
4073 |
卖出 |
| 14:36:09 |
26.4 |
14 |
4087 |
买入 |
| 14:36:12 |
26.4 |
0 |
4087 |
买入 |
| 14:36:39 |
26.43 |
2 |
4089 |
卖出 |
| 14:36:54 |
26.4 |
5 |
4094 |
卖出 |
| 14:37:12 |
26.43 |
69 |
4163 |
买入 |
| 14:39:54 |
26.4 |
12 |
4175 |
卖出 |
| 14:43:24 |
26.41 |
6 |
4181 |
卖出 |