永兴材料[002756]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
133 |
1 |
1 |
集合竞价 |
| 09:15:09 |
119.7 |
260 |
260 |
集合竞价 |
| 09:15:18 |
119.7 |
286 |
286 |
集合竞价 |
| 09:15:27 |
119.7 |
293 |
293 |
集合竞价 |
| 09:15:36 |
119.7 |
371 |
371 |
集合竞价 |
| 09:15:45 |
119.7 |
429 |
429 |
集合竞价 |
| 09:15:54 |
119.7 |
432 |
432 |
集合竞价 |
| 09:16:03 |
119.7 |
491 |
491 |
集合竞价 |
| 09:16:12 |
119.7 |
503 |
503 |
集合竞价 |
| 09:16:21 |
119.7 |
504 |
504 |
集合竞价 |
| 09:16:30 |
119.7 |
504 |
504 |
集合竞价 |
| 09:16:39 |
119.7 |
504 |
504 |
集合竞价 |
| 09:16:48 |
119.7 |
504 |
504 |
集合竞价 |
| 09:16:57 |
119.7 |
506 |
506 |
集合竞价 |
| 09:17:06 |
119.7 |
506 |
506 |
集合竞价 |
| 09:17:15 |
119.7 |
507 |
507 |
集合竞价 |
| 09:17:24 |
119.7 |
529 |
529 |
集合竞价 |
| 09:17:33 |
119.7 |
529 |
529 |
集合竞价 |
| 09:17:42 |
119.7 |
529 |
529 |
集合竞价 |
| 09:17:51 |
119.7 |
529 |
529 |
集合竞价 |
| 09:18:00 |
119.7 |
529 |
529 |
集合竞价 |
| 09:18:09 |
119.7 |
529 |
529 |
集合竞价 |
| 09:18:18 |
119.7 |
529 |
529 |
集合竞价 |
| 09:18:27 |
119.7 |
529 |
529 |
集合竞价 |
| 09:18:36 |
119.7 |
529 |
529 |
集合竞价 |
| 09:18:45 |
119.7 |
529 |
529 |
集合竞价 |
| 09:18:54 |
119.7 |
529 |
529 |
集合竞价 |
| 09:19:03 |
119.7 |
529 |
529 |
集合竞价 |
| 09:19:12 |
119.7 |
530 |
530 |
集合竞价 |
| 09:19:21 |
119.7 |
531 |
531 |
集合竞价 |
| 09:19:30 |
131.01 |
32 |
32 |
集合竞价 |
| 09:19:39 |
131 |
34 |
34 |
集合竞价 |
| 09:19:48 |
131.02 |
34 |
34 |
集合竞价 |
| 09:20:00 |
131 |
50 |
50 |
集合竞价 |
| 09:20:09 |
131.01 |
51 |
51 |
集合竞价 |
| 09:20:18 |
131.01 |
52 |
52 |
集合竞价 |
| 09:20:27 |
131.01 |
52 |
52 |
集合竞价 |
| 09:20:36 |
131.01 |
54 |
54 |
集合竞价 |
| 09:20:45 |
131.01 |
55 |
55 |
集合竞价 |
| 09:20:54 |
131.01 |
56 |
56 |
集合竞价 |
| 09:21:03 |
131 |
67 |
67 |
集合竞价 |
| 09:21:12 |
131 |
69 |
69 |
集合竞价 |
| 09:21:30 |
131 |
84 |
84 |
集合竞价 |
| 09:21:39 |
131 |
98 |
98 |
集合竞价 |
| 09:21:48 |
131 |
101 |
101 |
集合竞价 |
| 09:21:57 |
131 |
101 |
101 |
集合竞价 |
| 09:22:06 |
131 |
101 |
101 |
集合竞价 |
| 09:22:15 |
131.01 |
106 |
106 |
集合竞价 |
| 09:22:24 |
131.01 |
110 |
110 |
集合竞价 |
| 09:22:33 |
131.01 |
113 |
113 |
集合竞价 |
| 09:22:42 |
131.01 |
113 |
113 |
集合竞价 |
| 09:22:51 |
131.01 |
113 |
113 |
集合竞价 |
| 09:23:00 |
131.01 |
116 |
116 |
集合竞价 |
| 09:23:09 |
131.01 |
120 |
120 |
集合竞价 |
| 09:23:18 |
131.01 |
127 |
127 |
集合竞价 |
| 09:23:27 |
131.01 |
128 |
128 |
集合竞价 |
| 09:23:36 |
131.01 |
130 |
130 |
集合竞价 |
| 09:23:45 |
131.02 |
133 |
133 |
集合竞价 |
| 09:23:54 |
131.02 |
133 |
133 |
集合竞价 |
| 09:24:03 |
131.5 |
147 |
147 |
集合竞价 |
| 09:24:12 |
131.5 |
150 |
150 |
集合竞价 |
| 09:24:21 |
131.66 |
190 |
190 |
集合竞价 |
| 09:24:30 |
131.66 |
291 |
291 |
集合竞价 |
| 09:24:39 |
131.66 |
339 |
339 |
集合竞价 |
| 09:24:48 |
131.66 |
371 |
371 |
集合竞价 |
| 09:24:57 |
131.44 |
730 |
730 |
集合竞价 |
| 09:25:00 |
131.44 |
985 |
1715 |
买入 |
| 09:30:00 |
131.44 |
39 |
1754 |
买入 |
| 09:30:03 |
131.4 |
220 |
1974 |
卖出 |
| 09:30:06 |
131.15 |
123 |
2097 |
卖出 |
| 09:30:09 |
131.37 |
31 |
2128 |
买入 |
| 09:30:12 |
131.2 |
66 |
2194 |
卖出 |
| 09:30:15 |
131.24 |
27 |
2221 |
买入 |
| 09:30:18 |
131.29 |
289 |
2510 |
买入 |
| 09:30:21 |
131.65 |
141 |
2651 |
买入 |
| 09:30:24 |
131.99 |
55 |
2706 |
买入 |
| 09:30:27 |
132.02 |
23 |
2729 |
买入 |
| 09:30:30 |
132.58 |
34 |
2763 |
买入 |
| 09:30:33 |
132.28 |
16 |
2779 |
卖出 |
| 09:30:36 |
132.58 |
41 |
2820 |
买入 |
| 09:30:39 |
132.68 |
43 |
2863 |
买入 |
| 09:30:42 |
132.9 |
75 |
2938 |
买入 |
| 09:30:45 |
132.66 |
10 |
2948 |
卖出 |
| 09:30:48 |
132.59 |
49 |
2997 |
卖出 |
| 09:30:51 |
132.59 |
19 |
3016 |
卖出 |
| 09:30:54 |
132.5 |
36 |
3052 |
卖出 |
| 09:30:57 |
132.59 |
67 |
3119 |
买入 |
| 09:31:00 |
132.6 |
5 |
3124 |
买入 |
| 09:31:03 |
132.64 |
8 |
3132 |
买入 |
| 09:31:06 |
132.6 |
32 |
3164 |
卖出 |
| 09:31:09 |
132.79 |
37 |
3201 |
买入 |
| 09:31:12 |
132.77 |
38 |
3239 |
卖出 |
| 09:31:15 |
132.92 |
60 |
3299 |
买入 |
| 09:31:18 |
133.11 |
249 |
3548 |
买入 |
| 09:31:21 |
133.21 |
32 |
3580 |
买入 |
| 09:31:24 |
133.35 |
20 |
3600 |
买入 |
| 09:31:27 |
133.5 |
102 |
3702 |
买入 |
| 09:31:30 |
133.47 |
49 |
3751 |
卖出 |
| 09:31:33 |
133.34 |
78 |
3829 |
卖出 |
| 09:31:36 |
133.38 |
19 |
3848 |
买入 |
| 09:31:39 |
133.53 |
56 |
3904 |
买入 |
| 09:31:42 |
133.49 |
88 |
3992 |
卖出 |
| 09:31:45 |
133.48 |
19 |
4011 |
卖出 |
| 09:31:48 |
133.47 |
165 |
4176 |
卖出 |
| 09:31:51 |
133.37 |
90 |
4266 |
卖出 |
| 09:31:54 |
133.69 |
97 |
4363 |
买入 |
| 09:31:57 |
133.7 |
124 |
4487 |
买入 |
| 09:32:00 |
133.8 |
20 |
4507 |
买入 |
| 09:32:03 |
133.94 |
16 |
4523 |
买入 |
| 09:32:06 |
133.93 |
11 |
4534 |
买入 |
| 09:32:09 |
134.21 |
349 |
4883 |
买入 |
| 09:32:12 |
134.35 |
18 |
4901 |
买入 |
| 09:32:15 |
134.44 |
48 |
4949 |
买入 |
| 09:32:18 |
134.33 |
57 |
5006 |
卖出 |
| 09:32:21 |
134.4 |
48 |
5054 |
买入 |
| 09:32:24 |
134.4 |
80 |
5134 |
买入 |
| 09:32:27 |
134.27 |
24 |
5158 |
卖出 |
| 09:32:30 |
134.26 |
14 |
5172 |
卖出 |
| 09:32:33 |
134.4 |
55 |
5227 |
买入 |
| 09:32:36 |
134.24 |
15 |
5242 |
卖出 |
| 09:32:39 |
134.21 |
31 |
5273 |
卖出 |
| 09:32:42 |
134.15 |
23 |
5296 |
卖出 |
| 09:32:45 |
134.25 |
71 |
5367 |
买入 |
| 09:32:48 |
134.22 |
30 |
5397 |
买入 |
| 09:32:51 |
134.07 |
26 |
5423 |
卖出 |
| 09:32:54 |
134.04 |
12 |
5435 |
卖出 |
| 09:32:57 |
133.93 |
17 |
5452 |
卖出 |
| 09:33:00 |
133.93 |
69 |
5521 |
卖出 |
| 09:33:03 |
134.19 |
122 |
5643 |
买入 |
| 09:33:06 |
134.21 |
225 |
5868 |
买入 |
| 09:33:09 |
134.54 |
354 |
6222 |
买入 |
| 09:33:12 |
134.79 |
64 |
6286 |
买入 |
| 09:33:15 |
134.79 |
34 |
6320 |
买入 |
| 09:33:18 |
134.78 |
29 |
6349 |
卖出 |
| 09:33:21 |
134.74 |
45 |
6394 |
买入 |
| 09:33:24 |
134.22 |
92 |
6486 |
卖出 |
| 09:33:27 |
134.14 |
35 |
6521 |
卖出 |
| 09:33:30 |
134.16 |
31 |
6552 |
买入 |
| 09:33:33 |
134.21 |
16 |
6568 |
买入 |
| 09:33:36 |
134.01 |
19 |
6587 |
卖出 |
| 09:33:39 |
134.02 |
13 |
6600 |
买入 |
| 09:33:42 |
134.2 |
33 |
6633 |
买入 |
| 09:33:45 |
134.2 |
22 |
6655 |
买入 |
| 09:33:48 |
134.2 |
13 |
6668 |
卖出 |
| 09:33:51 |
134.22 |
19 |
6687 |
买入 |
| 09:33:54 |
134.22 |
64 |
6751 |
卖出 |
| 09:33:57 |
134.36 |
22 |
6773 |
买入 |
| 09:34:00 |
134.22 |
37 |
6810 |
买入 |
| 09:34:03 |
134.36 |
10 |
6820 |
买入 |
| 09:34:06 |
134.23 |
8 |
6828 |
卖出 |
| 09:34:09 |
134.35 |
105 |
6933 |
买入 |
| 09:34:12 |
134.21 |
295 |
7228 |
卖出 |
| 09:34:15 |
133.9 |
103 |
7331 |
卖出 |
| 09:34:18 |
133.8 |
56 |
7387 |
卖出 |
| 09:34:21 |
133.8 |
2 |
7389 |
买入 |
| 09:34:24 |
133.71 |
10 |
7399 |
卖出 |
| 09:34:27 |
133.68 |
6 |
7405 |
卖出 |
| 09:34:30 |
133.17 |
62 |
7467 |
卖出 |
| 09:34:33 |
133.48 |
217 |
7684 |
买入 |
| 09:34:36 |
133.31 |
13 |
7697 |
卖出 |
| 09:34:39 |
133.48 |
2 |
7699 |
卖出 |
| 09:34:42 |
133.58 |
27 |
7726 |
买入 |
| 09:34:45 |
133.6 |
15 |
7741 |
买入 |
| 09:34:48 |
133.6 |
10 |
7751 |
买入 |
| 09:34:51 |
133.68 |
12 |
7763 |
买入 |
| 09:34:54 |
133.55 |
20 |
7783 |
卖出 |
| 09:34:57 |
133.6 |
6 |
7789 |
买入 |
| 09:35:00 |
133.68 |
3 |
7792 |
买入 |
| 09:35:03 |
133.7 |
39 |
7831 |
买入 |
| 09:35:06 |
133.72 |
45 |
7876 |
买入 |
| 09:35:09 |
133.58 |
235 |
8111 |
卖出 |
| 09:35:12 |
133.7 |
36 |
8147 |
买入 |
| 09:35:15 |
133.71 |
201 |
8348 |
买入 |
| 09:35:18 |
133.71 |
324 |
8672 |
买入 |
| 09:35:21 |
133.71 |
218 |
8890 |
买入 |
| 09:35:24 |
133.66 |
104 |
8994 |
卖出 |
| 09:35:27 |
133.55 |
35 |
9029 |
卖出 |
| 09:35:30 |
133.45 |
22 |
9051 |
卖出 |
| 09:35:33 |
133.3 |
56 |
9107 |
卖出 |
| 09:35:36 |
133.3 |
22 |
9129 |
买入 |
| 09:35:39 |
133.43 |
3 |
9132 |
买入 |
| 09:35:42 |
133.24 |
23 |
9155 |
卖出 |
| 09:35:45 |
133.52 |
16 |
9171 |
买入 |
| 09:35:48 |
133.43 |
10 |
9181 |
卖出 |
| 09:35:51 |
133.5 |
16 |
9197 |
买入 |
| 09:35:54 |
133.58 |
32 |
9229 |
买入 |
| 09:35:57 |
133.6 |
5 |
9234 |
买入 |
| 09:36:00 |
133.61 |
17 |
9251 |
买入 |
| 09:36:03 |
133.87 |
30 |
9281 |
买入 |
| 09:36:06 |
134.01 |
286 |
9567 |
买入 |
| 09:36:09 |
134.2 |
46 |
9613 |
买入 |
| 09:36:12 |
134 |
209 |
9822 |
卖出 |
| 09:36:15 |
134.36 |
16 |
9838 |
买入 |
| 09:36:18 |
134.36 |
26 |
9864 |
买入 |
| 09:36:21 |
134.35 |
161 |
10025 |
卖出 |
| 09:36:24 |
134.3 |
117 |
10142 |
卖出 |
| 09:36:27 |
134.35 |
182 |
10324 |
买入 |
| 09:36:30 |
134.3 |
15 |
10339 |
买入 |
| 09:36:33 |
133.98 |
49 |
10388 |
卖出 |
| 09:36:36 |
133.82 |
67 |
10455 |
卖出 |
| 09:36:39 |
133.88 |
40 |
10495 |
买入 |
| 09:36:42 |
133.61 |
41 |
10536 |
卖出 |
| 09:36:45 |
133.87 |
15 |
10551 |
买入 |
| 09:36:48 |
133.85 |
26 |
10577 |
卖出 |
| 09:36:51 |
133.83 |
9 |
10586 |
买入 |
| 09:36:54 |
133.43 |
14 |
10600 |
卖出 |
| 09:36:57 |
133.1 |
82 |
10682 |
卖出 |
| 09:37:00 |
133.01 |
45 |
10727 |
卖出 |
| 09:37:03 |
133 |
104 |
10831 |
卖出 |
| 09:37:06 |
133.3 |
60 |
10891 |
买入 |
| 09:37:09 |
133.06 |
9 |
10900 |
买入 |
| 09:37:12 |
133.35 |
40 |
10940 |
买入 |
| 09:37:15 |
133.3 |
53 |
10993 |
卖出 |
| 09:37:18 |
133.43 |
158 |
11151 |
买入 |
| 09:37:21 |
133.37 |
5 |
11156 |
买入 |
| 09:37:24 |
133.24 |
10 |
11166 |
卖出 |
| 09:37:27 |
133.43 |
22 |
11188 |
买入 |
| 09:37:30 |
133.61 |
138 |
11326 |
买入 |
| 09:37:33 |
133.55 |
35 |
11361 |
卖出 |
| 09:37:36 |
133.54 |
63 |
11424 |
卖出 |
| 09:37:39 |
133.56 |
127 |
11551 |
买入 |
| 09:37:42 |
133.61 |
34 |
11585 |
买入 |
| 09:37:45 |
133.61 |
105 |
11690 |
买入 |
| 09:37:48 |
133.98 |
166 |
11856 |
买入 |
| 09:37:51 |
133.85 |
6 |
11862 |
买入 |
| 09:37:54 |
133.96 |
132 |
11994 |
买入 |
| 09:37:57 |
133.6 |
7 |
12001 |
卖出 |
| 09:38:00 |
133.59 |
18 |
12019 |
买入 |
| 09:38:03 |
133.72 |
13 |
12032 |
买入 |
| 09:38:06 |
133.8 |
34 |
12066 |
买入 |
| 09:38:09 |
134.31 |
83 |
12149 |
买入 |
| 09:38:12 |
134.2 |
45 |
12194 |
卖出 |
| 09:38:15 |
134.2 |
23 |
12217 |
买入 |
| 09:38:18 |
134.2 |
32 |
12249 |
买入 |
| 09:38:21 |
134.15 |
7 |
12256 |
卖出 |
| 09:38:24 |
134.25 |
50 |
12306 |
买入 |
| 09:38:27 |
134.17 |
41 |
12347 |
卖出 |
| 09:38:30 |
134.2 |
17 |
12364 |
买入 |
| 09:38:33 |
134.25 |
56 |
12420 |
买入 |
| 09:38:36 |
134.32 |
113 |
12533 |
买入 |
| 09:38:39 |
134.3 |
24 |
12557 |
卖出 |
| 09:38:42 |
134.29 |
37 |
12594 |
卖出 |
| 09:38:45 |
134.26 |
49 |
12643 |
卖出 |
| 09:38:48 |
134.29 |
59 |
12702 |
买入 |
| 09:38:51 |
134.3 |
12 |
12714 |
卖出 |
| 09:38:54 |
134.29 |
4 |
12718 |
卖出 |
| 09:38:57 |
134.25 |
18 |
12736 |
卖出 |
| 09:39:00 |
134.21 |
6 |
12742 |
卖出 |
| 09:39:03 |
134.29 |
24 |
12766 |
买入 |
| 09:39:06 |
134.34 |
47 |
12813 |
买入 |
| 09:39:09 |
134.34 |
91 |
12904 |
卖出 |
| 09:39:12 |
134.4 |
8 |
12912 |
买入 |
| 09:39:15 |
134.34 |
21 |
12933 |
卖出 |
| 09:39:18 |
134.33 |
69 |
13002 |
买入 |
| 09:39:21 |
134.35 |
240 |
13242 |
买入 |
| 09:39:24 |
134.43 |
35 |
13277 |
买入 |
| 09:39:27 |
134.31 |
37 |
13314 |
卖出 |
| 09:39:30 |
134.3 |
5 |
13319 |
卖出 |
| 09:39:33 |
134.35 |
10 |
13329 |
买入 |
| 09:39:36 |
134.31 |
22 |
13351 |
卖出 |
| 09:39:39 |
134.35 |
10 |
13361 |
买入 |
| 09:39:42 |
134.36 |
22 |
13383 |
买入 |
| 09:39:45 |
134.26 |
93 |
13476 |
卖出 |
| 09:39:48 |
134.2 |
63 |
13539 |
卖出 |
| 09:39:51 |
134.17 |
11 |
13550 |
卖出 |
| 09:39:54 |
133.96 |
5 |
13555 |
卖出 |
| 09:39:57 |
133.97 |
19 |
13574 |
买入 |
| 09:40:00 |
133.96 |
15 |
13589 |
卖出 |
| 09:40:03 |
133.79 |
27 |
13616 |
卖出 |
| 09:40:06 |
133.7 |
13 |
13629 |
卖出 |
| 09:40:09 |
133.5 |
13 |
13642 |
卖出 |
| 09:40:12 |
133.39 |
7 |
13649 |
卖出 |
| 09:40:15 |
133.3 |
34 |
13683 |
卖出 |
| 09:40:18 |
132.91 |
129 |
13812 |
卖出 |
| 09:40:21 |
133.14 |
125 |
13937 |
买入 |
| 09:40:24 |
133.07 |
29 |
13966 |
卖出 |
| 09:40:27 |
132.97 |
8 |
13974 |
卖出 |
| 09:40:30 |
133.08 |
16 |
13990 |
买入 |
| 09:40:33 |
132.98 |
9 |
13999 |
卖出 |
| 09:40:36 |
132.97 |
49 |
14048 |
卖出 |
| 09:40:39 |
133.19 |
75 |
14123 |
买入 |
| 09:40:42 |
133.2 |
9 |
14132 |
买入 |
| 09:40:45 |
133.13 |
46 |
14178 |
卖出 |
| 09:40:48 |
133.13 |
29 |
14207 |
卖出 |
| 09:40:51 |
132.98 |
32 |
14239 |
卖出 |
| 09:40:57 |
133.15 |
22 |
14261 |
买入 |
| 09:41:00 |
133.05 |
25 |
14286 |
卖出 |
| 09:41:03 |
133.05 |
8 |
14294 |
买入 |
| 09:41:06 |
133.13 |
82 |
14376 |
买入 |
| 09:41:09 |
133.31 |
15 |
14391 |
买入 |
| 09:41:12 |
133.36 |
11 |
14402 |
买入 |
| 09:41:15 |
133.41 |
6 |
14408 |
买入 |
| 09:41:18 |
133.38 |
8 |
14416 |
卖出 |
| 09:41:21 |
133.5 |
7 |
14423 |
买入 |
| 09:41:24 |
133.56 |
4 |
14427 |
买入 |
| 09:41:27 |
133.38 |
8 |
14435 |
卖出 |
| 09:41:30 |
133.38 |
23 |
14458 |
卖出 |
| 09:41:33 |
133.47 |
51 |
14509 |
买入 |
| 09:41:36 |
133.47 |
3 |
14512 |
买入 |
| 09:41:39 |
133.47 |
10 |
14522 |
卖出 |