明冠新材[688560]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:13 |
34.5 |
2 |
2 |
集合竞价 |
| 09:19:55 |
35.2 |
15 |
15 |
集合竞价 |
| 09:23:49 |
35.19 |
15 |
15 |
集合竞价 |
| 09:24:22 |
35.1 |
15 |
15 |
集合竞价 |
| 09:24:43 |
34.81 |
16 |
16 |
集合竞价 |
| 09:24:55 |
34.99 |
20 |
20 |
集合竞价 |
| 09:25:01 |
35.07 |
60 |
60 |
集合竞价 |
| 09:25:06 |
35.07 |
60 |
120 |
卖出 |
| 09:30:04 |
35.07 |
38 |
158 |
卖出 |
| 09:30:07 |
35.07 |
41 |
199 |
买入 |
| 09:30:10 |
34.99 |
12 |
211 |
卖出 |
| 09:30:13 |
34.85 |
17 |
228 |
卖出 |
| 09:30:16 |
34.98 |
2 |
230 |
买入 |
| 09:30:22 |
34.97 |
4 |
234 |
买入 |
| 09:30:25 |
34.83 |
24 |
258 |
卖出 |
| 09:30:28 |
34.87 |
4 |
262 |
买入 |
| 09:30:34 |
34.85 |
11 |
273 |
卖出 |
| 09:30:46 |
34.96 |
6 |
279 |
买入 |
| 09:30:49 |
34.96 |
8 |
287 |
买入 |
| 09:30:52 |
34.95 |
3 |
290 |
买入 |
| 09:30:55 |
34.95 |
9 |
299 |
买入 |
| 09:30:58 |
34.96 |
3 |
302 |
买入 |
| 09:31:04 |
34.95 |
5 |
307 |
买入 |
| 09:31:07 |
35.06 |
7 |
314 |
买入 |
| 09:31:25 |
35 |
2 |
316 |
卖出 |
| 09:31:28 |
35.07 |
4 |
320 |
买入 |
| 09:31:31 |
35.09 |
9 |
329 |
买入 |
| 09:31:34 |
35.1 |
8 |
337 |
买入 |
| 09:31:40 |
35.1 |
6 |
343 |
买入 |
| 09:31:43 |
35.1 |
12 |
355 |
买入 |
| 09:31:46 |
35.1 |
1 |
356 |
买入 |
| 09:31:49 |
35.16 |
2 |
358 |
买入 |
| 09:31:52 |
35.19 |
23 |
381 |
买入 |
| 09:31:55 |
35.2 |
50 |
431 |
买入 |
| 09:31:58 |
35.29 |
42 |
473 |
买入 |
| 09:32:01 |
35.26 |
4 |
477 |
买入 |
| 09:32:07 |
35.32 |
26 |
503 |
买入 |
| 09:32:10 |
35.24 |
12 |
515 |
卖出 |
| 09:32:13 |
35.1 |
7 |
522 |
卖出 |
| 09:32:16 |
35.19 |
2 |
524 |
买入 |
| 09:32:25 |
35.06 |
16 |
540 |
卖出 |
| 09:32:28 |
34.91 |
7 |
547 |
卖出 |
| 09:32:34 |
35.05 |
10 |
557 |
买入 |
| 09:32:37 |
35.1 |
21 |
578 |
买入 |
| 09:32:40 |
35.1 |
0 |
578 |
买入 |
| 09:32:49 |
35.18 |
4 |
582 |
买入 |
| 09:32:58 |
35.19 |
2 |
584 |
买入 |
| 09:33:01 |
35.25 |
2 |
586 |
买入 |
| 09:33:10 |
35.25 |
2 |
588 |
买入 |
| 09:33:13 |
35.29 |
8 |
596 |
买入 |
| 09:33:16 |
35.3 |
8 |
604 |
买入 |
| 09:33:22 |
35.3 |
14 |
618 |
买入 |
| 09:33:25 |
35.37 |
5 |
623 |
买入 |
| 09:33:31 |
35.31 |
63 |
686 |
卖出 |
| 09:33:34 |
35.31 |
3 |
689 |
买入 |
| 09:33:37 |
35.31 |
0 |
689 |
卖出 |
| 09:33:43 |
35.26 |
22 |
711 |
买入 |
| 09:33:46 |
35.23 |
4 |
715 |
卖出 |
| 09:33:58 |
35.23 |
27 |
742 |
卖出 |
| 09:34:01 |
35.14 |
9 |
751 |
卖出 |
| 09:34:04 |
35.23 |
33 |
784 |
买入 |
| 09:34:07 |
35.23 |
10 |
794 |
卖出 |
| 09:34:10 |
35.23 |
29 |
823 |
买入 |
| 09:34:13 |
35.28 |
4 |
827 |
买入 |
| 09:34:16 |
35.3 |
7 |
834 |
买入 |
| 09:34:19 |
35.3 |
10 |
844 |
卖出 |
| 09:34:22 |
35.3 |
11 |
855 |
卖出 |
| 09:34:31 |
35.25 |
27 |
882 |
卖出 |
| 09:34:37 |
35.25 |
6 |
888 |
买入 |
| 09:34:40 |
35.25 |
6 |
894 |
卖出 |
| 09:34:58 |
35.25 |
7 |
901 |
卖出 |
| 09:35:01 |
35.25 |
3 |
904 |
买入 |
| 09:35:10 |
35.19 |
4 |
908 |
卖出 |
| 09:35:13 |
35.2 |
2 |
910 |
买入 |
| 09:35:16 |
35.14 |
8 |
918 |
卖出 |
| 09:35:19 |
35.05 |
2 |
920 |
卖出 |
| 09:35:37 |
35.05 |
117 |
1037 |
卖出 |
| 09:35:40 |
35.05 |
4 |
1041 |
卖出 |
| 09:35:43 |
35.05 |
20 |
1061 |
卖出 |
| 09:35:46 |
35.04 |
19 |
1080 |
买入 |
| 09:35:49 |
35.04 |
2 |
1082 |
买入 |
| 09:35:52 |
35.04 |
8 |
1090 |
买入 |
| 09:35:55 |
35.05 |
4 |
1094 |
买入 |
| 09:35:58 |
35.15 |
10 |
1104 |
买入 |
| 09:36:13 |
35.06 |
10 |
1114 |
卖出 |
| 09:36:16 |
35.05 |
5 |
1119 |
卖出 |
| 09:36:40 |
35.04 |
4 |
1123 |
买入 |
| 09:37:10 |
35.04 |
0 |
1123 |
卖出 |
| 09:37:28 |
34.96 |
13 |
1136 |
卖出 |
| 09:37:37 |
34.96 |
14 |
1150 |
卖出 |
| 09:37:52 |
34.96 |
2 |
1152 |
卖出 |
| 09:37:55 |
34.91 |
12 |
1164 |
卖出 |
| 09:38:07 |
34.91 |
2 |
1166 |
买入 |
| 09:38:10 |
34.86 |
7 |
1173 |
卖出 |
| 09:38:22 |
34.88 |
3 |
1176 |
卖出 |
| 09:38:25 |
34.85 |
41 |
1217 |
卖出 |
| 09:38:28 |
34.84 |
2 |
1219 |
卖出 |
| 09:38:34 |
34.83 |
2 |
1221 |
卖出 |
| 09:38:43 |
34.82 |
8 |
1229 |
卖出 |
| 09:38:55 |
34.8 |
20 |
1249 |
卖出 |
| 09:38:58 |
34.77 |
2 |
1251 |
卖出 |
| 09:39:07 |
34.72 |
16 |
1267 |
卖出 |
| 09:39:22 |
34.82 |
3 |
1270 |
买入 |
| 09:39:25 |
34.85 |
1 |
1271 |
买入 |
| 09:39:31 |
34.86 |
8 |
1279 |
买入 |
| 09:39:34 |
34.94 |
46 |
1325 |
买入 |
| 09:39:55 |
34.85 |
11 |
1336 |
卖出 |
| 09:40:10 |
34.74 |
14 |
1350 |
卖出 |
| 09:40:22 |
34.74 |
6 |
1356 |
卖出 |
| 09:40:52 |
34.73 |
10 |
1366 |
卖出 |
| 09:40:55 |
34.7 |
19 |
1385 |
卖出 |
| 09:41:04 |
34.7 |
8 |
1393 |
买入 |
| 09:41:37 |
34.7 |
46 |
1439 |
卖出 |
| 09:41:40 |
34.7 |
18 |
1457 |
买入 |
| 09:41:43 |
34.7 |
61 |
1518 |
买入 |
| 09:41:46 |
34.69 |
8 |
1526 |
卖出 |
| 09:41:49 |
34.7 |
10 |
1536 |
买入 |
| 09:41:52 |
34.7 |
4 |
1540 |
买入 |
| 09:41:55 |
34.7 |
39 |
1579 |
买入 |
| 09:41:58 |
34.6 |
137 |
1716 |
卖出 |
| 09:42:01 |
34.6 |
72 |
1788 |
买入 |
| 09:42:04 |
34.62 |
38 |
1826 |
买入 |
| 09:42:07 |
34.62 |
2 |
1828 |
买入 |
| 09:42:10 |
34.62 |
8 |
1836 |
卖出 |
| 09:42:13 |
34.62 |
1 |
1837 |
卖出 |
| 09:42:16 |
34.62 |
14 |
1851 |
卖出 |
| 09:42:19 |
34.61 |
2 |
1853 |
卖出 |
| 09:42:22 |
34.56 |
36 |
1889 |
卖出 |
| 09:42:34 |
34.5 |
10 |
1899 |
卖出 |
| 09:42:37 |
34.5 |
18 |
1917 |
卖出 |
| 09:42:40 |
34.5 |
22 |
1939 |
卖出 |
| 09:43:01 |
34.5 |
3 |
1942 |
卖出 |
| 09:43:07 |
34.5 |
33 |
1975 |
卖出 |
| 09:43:16 |
34.42 |
17 |
1992 |
卖出 |
| 09:43:19 |
34.5 |
2 |
1994 |
买入 |
| 09:43:22 |
34.54 |
4 |
1998 |
买入 |
| 09:43:31 |
34.58 |
5 |
2003 |
买入 |
| 09:43:34 |
34.58 |
2 |
2005 |
买入 |
| 09:43:37 |
34.54 |
8 |
2013 |
卖出 |
| 09:43:43 |
34.54 |
4 |
2017 |
买入 |
| 09:43:46 |
34.53 |
0 |
2017 |
卖出 |
| 09:43:49 |
34.54 |
1 |
2018 |
买入 |
| 09:44:01 |
34.5 |
53 |
2071 |
卖出 |
| 09:44:07 |
34.5 |
120 |
2191 |
买入 |
| 09:44:10 |
34.5 |
33 |
2224 |
买入 |
| 09:44:49 |
34.59 |
32 |
2256 |
卖出 |
| 09:44:55 |
34.68 |
24 |
2280 |
买入 |
| 09:45:01 |
34.62 |
2 |
2282 |
卖出 |
| 09:45:07 |
34.59 |
42 |
2324 |
卖出 |
| 09:45:16 |
34.58 |
3 |
2327 |
买入 |
| 09:45:31 |
34.58 |
2 |
2329 |
买入 |
| 09:45:40 |
34.55 |
4 |
2333 |
卖出 |
| 09:45:58 |
34.51 |
10 |
2343 |
卖出 |
| 09:46:01 |
34.51 |
2 |
2345 |
买入 |
| 09:46:04 |
34.51 |
5 |
2350 |
买入 |
| 09:46:28 |
34.51 |
0 |
2350 |
买入 |
| 09:46:49 |
34.54 |
8 |
2358 |
买入 |
| 09:46:52 |
34.51 |
2 |
2360 |
卖出 |
| 09:46:55 |
34.51 |
3 |
2363 |
卖出 |
| 09:47:04 |
34.51 |
1 |
2364 |
卖出 |
| 09:47:16 |
34.51 |
5 |
2369 |
买入 |
| 09:47:19 |
34.51 |
9 |
2378 |
买入 |
| 09:47:22 |
34.51 |
39 |
2417 |
买入 |
| 09:47:25 |
34.51 |
12 |
2429 |
买入 |
| 09:47:31 |
34.55 |
4 |
2433 |
买入 |
| 09:47:34 |
34.55 |
4 |
2437 |
买入 |
| 09:47:40 |
34.55 |
8 |
2445 |
买入 |
| 09:47:43 |
34.55 |
4 |
2449 |
买入 |
| 09:47:46 |
34.55 |
2 |
2451 |
买入 |
| 09:47:49 |
34.58 |
2 |
2453 |
买入 |
| 09:47:55 |
34.55 |
3 |
2456 |
卖出 |
| 09:48:10 |
34.56 |
4 |
2460 |
卖出 |
| 09:48:19 |
34.56 |
3 |
2463 |
买入 |
| 09:48:25 |
34.56 |
2 |
2465 |
买入 |
| 09:48:28 |
34.56 |
2 |
2467 |
买入 |
| 09:48:43 |
34.56 |
2 |
2469 |
买入 |
| 09:48:49 |
34.56 |
5 |
2474 |
卖出 |
| 09:49:01 |
34.53 |
3 |
2477 |
卖出 |
| 09:49:10 |
34.58 |
26 |
2503 |
买入 |
| 09:49:13 |
34.6 |
26 |
2529 |
卖出 |
| 09:49:16 |
34.7 |
8 |
2537 |
买入 |
| 09:49:19 |
34.7 |
2 |
2539 |
买入 |
| 09:49:22 |
34.7 |
2 |
2541 |
买入 |
| 09:49:25 |
34.7 |
6 |
2547 |
买入 |
| 09:49:34 |
34.69 |
4 |
2551 |
卖出 |
| 09:49:37 |
34.7 |
14 |
2565 |
买入 |
| 09:49:40 |
34.7 |
23 |
2588 |
买入 |
| 09:49:43 |
34.7 |
8 |
2596 |
买入 |
| 09:49:46 |
34.66 |
20 |
2616 |
卖出 |
| 09:49:52 |
34.7 |
2 |
2618 |
买入 |
| 09:49:58 |
34.7 |
3 |
2621 |
买入 |
| 09:50:01 |
34.7 |
24 |
2645 |
买入 |
| 09:50:04 |
34.74 |
2 |
2647 |
卖出 |
| 09:50:10 |
34.74 |
2 |
2649 |
买入 |
| 09:50:13 |
34.74 |
5 |
2654 |
买入 |
| 09:50:19 |
34.74 |
2 |
2656 |
买入 |
| 09:50:22 |
34.71 |
6 |
2662 |
卖出 |
| 09:50:25 |
34.7 |
34 |
2696 |
卖出 |
| 09:50:31 |
34.68 |
6 |
2702 |
买入 |
| 09:50:58 |
34.68 |
2 |
2704 |
买入 |
| 09:51:19 |
34.68 |
2 |
2706 |
买入 |
| 09:51:25 |
34.68 |
2 |
2708 |
买入 |
| 09:51:28 |
34.66 |
2 |
2710 |
卖出 |
| 09:51:40 |
34.66 |
8 |
2718 |
卖出 |
| 09:51:43 |
34.68 |
2 |
2720 |
买入 |
| 09:51:49 |
34.66 |
4 |
2724 |
卖出 |
| 09:51:52 |
34.65 |
5 |
2729 |
卖出 |
| 09:51:55 |
34.59 |
10 |
2739 |
卖出 |
| 09:52:01 |
34.6 |
2 |
2741 |
买入 |
| 09:52:04 |
34.6 |
4 |
2745 |
买入 |
| 09:52:31 |
34.6 |
10 |
2755 |
买入 |
| 09:52:34 |
34.6 |
2 |
2757 |
买入 |
| 09:52:49 |
34.59 |
3 |
2760 |
卖出 |
| 09:53:37 |
34.52 |
93 |
2853 |
卖出 |
| 09:53:40 |
34.52 |
61 |
2914 |
买入 |
| 09:53:43 |
34.59 |
2 |
2916 |
买入 |
| 09:54:01 |
34.59 |
30 |
2946 |
买入 |
| 09:54:04 |
34.57 |
2 |
2948 |
卖出 |
| 09:54:16 |
34.59 |
16 |
2964 |
买入 |
| 09:54:19 |
34.59 |
19 |
2983 |
买入 |
| 09:54:22 |
34.59 |
3 |
2986 |
卖出 |
| 09:54:31 |
34.61 |
26 |
3012 |
买入 |
| 09:54:43 |
34.61 |
0 |
3012 |
买入 |
| 09:55:22 |
34.66 |
3 |
3015 |
买入 |
| 09:55:31 |
34.61 |
13 |
3028 |
卖出 |
| 09:55:43 |
34.57 |
2 |
3030 |
卖出 |
| 09:55:52 |
34.61 |
20 |
3050 |
买入 |
| 09:55:55 |
34.61 |
0 |
3050 |
买入 |
| 09:56:01 |
34.62 |
16 |
3066 |
卖出 |
| 09:56:04 |
34.62 |
4 |
3070 |
卖出 |
| 09:56:07 |
34.61 |
24 |
3094 |
卖出 |
| 09:56:13 |
34.63 |
2 |
3096 |
卖出 |
| 09:56:16 |
34.62 |
4 |
3100 |
卖出 |
| 09:56:25 |
34.53 |
152 |
3252 |
卖出 |
| 09:56:28 |
34.53 |
267 |
3519 |
买入 |
| 09:56:31 |
34.54 |
9 |
3528 |
买入 |
| 09:56:55 |
34.53 |
156 |
3684 |
卖出 |
| 09:57:01 |
34.52 |
2 |
3686 |
卖出 |
| 09:57:07 |
34.51 |
14 |
3700 |
卖出 |
| 09:57:10 |
34.5 |
31 |
3731 |
卖出 |
| 09:57:16 |
34.48 |
2 |
3733 |
卖出 |
| 09:57:25 |
34.45 |
47 |
3780 |
卖出 |
| 09:57:31 |
34.45 |
9 |
3789 |
卖出 |
| 09:57:34 |
34.45 |
3 |
3792 |
卖出 |
| 09:57:37 |
34.45 |
20 |
3812 |
卖出 |
| 09:57:43 |
34.43 |
13 |
3825 |
卖出 |
| 09:57:46 |
34.42 |
32 |
3857 |
卖出 |
| 09:57:49 |
34.45 |
93 |
3950 |
买入 |
| 09:57:52 |
34.4 |
11 |
3961 |
卖出 |
| 09:57:55 |
34.45 |
3 |
3964 |
买入 |
| 09:57:58 |
34.45 |
22 |
3986 |
买入 |
| 09:58:01 |
34.45 |
10 |
3996 |
卖出 |
| 09:58:13 |
34.5 |
24 |
4020 |
买入 |
| 09:58:22 |
34.5 |
2 |
4022 |
卖出 |
| 09:58:28 |
34.5 |
58 |
4080 |
卖出 |
| 09:58:31 |
34.48 |
6 |
4086 |
卖出 |
| 09:58:46 |
34.5 |
10 |
4096 |
买入 |
| 09:58:55 |
34.5 |
6 |
4102 |
买入 |
| 09:59:07 |
34.46 |
2 |
4104 |
卖出 |
| 09:59:10 |
34.45 |
33 |
4137 |
卖出 |
| 09:59:13 |
34.43 |
19 |
4156 |
卖出 |
| 09:59:19 |
34.44 |
3 |
4159 |
买入 |
| 09:59:25 |
34.44 |
20 |
4179 |
买入 |
| 09:59:31 |
34.38 |
8 |
4187 |
卖出 |
| 09:59:43 |
34.45 |
2 |
4189 |
买入 |
| 09:59:46 |
34.38 |
30 |
4219 |
卖出 |
| 09:59:55 |
34.35 |
215 |
4434 |
卖出 |
| 09:59:58 |
34.35 |
59 |
4493 |
买入 |
| 10:00:01 |
34.37 |
80 |
4573 |
买入 |
| 10:00:04 |
34.45 |
54 |
4627 |
买入 |
| 10:00:07 |
34.46 |
51 |
4678 |
买入 |
| 10:00:10 |
34.51 |
5 |
4683 |
买入 |
| 10:00:13 |
34.53 |
19 |
4702 |
买入 |
| 10:00:16 |
34.53 |
15 |
4717 |
买入 |
| 10:00:58 |
34.51 |
2 |
4719 |
卖出 |
| 10:01:01 |
34.51 |
4 |
4723 |
卖出 |
| 10:01:07 |
34.55 |
7 |
4730 |
买入 |
| 10:01:37 |
34.54 |
5 |
4735 |
买入 |
| 10:01:43 |
34.5 |
2 |
4737 |
卖出 |
| 10:01:49 |
34.48 |
10 |
4747 |
卖出 |
| 10:02:04 |
34.47 |
22 |
4769 |
卖出 |
| 10:02:10 |
34.44 |
2 |
4771 |
卖出 |
| 10:02:13 |
34.43 |
2 |
4773 |
卖出 |
| 10:02:16 |
34.41 |
10 |
4783 |
卖出 |
| 10:02:19 |
34.41 |
5 |
4788 |
卖出 |
| 10:02:22 |
34.41 |
2 |
4790 |
卖出 |
| 10:02:31 |
34.41 |
11 |
4801 |
卖出 |
| 10:02:52 |
34.41 |
2 |
4803 |
卖出 |
| 10:02:58 |
34.43 |
10 |
4813 |
买入 |
| 10:03:01 |
34.48 |
14 |
4827 |
买入 |
| 10:03:04 |
34.48 |
6 |
4833 |
买入 |
| 10:03:07 |
34.48 |
23 |
4856 |
买入 |
| 10:03:10 |
34.48 |
2 |
4858 |
买入 |
| 10:03:16 |
34.48 |
4 |
4862 |
买入 |
| 10:03:19 |
34.48 |
2 |
4864 |
买入 |
| 10:03:28 |
34.48 |
4 |
4868 |
买入 |
| 10:03:34 |
34.48 |
2 |
4870 |
买入 |
| 10:03:40 |
34.48 |
2 |
4872 |
买入 |
| 10:03:43 |
34.48 |
4 |
4876 |
买入 |
| 10:03:52 |
34.48 |
2 |
4878 |
买入 |