惠云钛业[300891]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
15.38 |
16 |
16 |
集合竞价 |
| 09:15:12 |
15.46 |
25 |
25 |
集合竞价 |
| 09:16:24 |
15.46 |
25 |
25 |
集合竞价 |
| 09:16:51 |
15.63 |
163 |
163 |
集合竞价 |
| 09:17:09 |
15.46 |
25 |
25 |
集合竞价 |
| 09:17:36 |
15.35 |
62 |
62 |
集合竞价 |
| 09:17:54 |
15.35 |
62 |
62 |
集合竞价 |
| 09:18:03 |
15.47 |
25 |
25 |
集合竞价 |
| 09:18:21 |
15.35 |
64 |
64 |
集合竞价 |
| 09:18:48 |
15.47 |
25 |
25 |
集合竞价 |
| 09:19:51 |
15.47 |
25 |
25 |
集合竞价 |
| 09:20:03 |
15.46 |
26 |
26 |
集合竞价 |
| 09:20:21 |
15.46 |
26 |
26 |
集合竞价 |
| 09:22:00 |
15.46 |
66 |
66 |
集合竞价 |
| 09:22:27 |
15.46 |
71 |
71 |
集合竞价 |
| 09:22:45 |
15.46 |
74 |
74 |
集合竞价 |
| 09:23:12 |
15.46 |
74 |
74 |
集合竞价 |
| 09:23:21 |
15.46 |
92 |
92 |
集合竞价 |
| 09:24:15 |
15.46 |
97 |
97 |
集合竞价 |
| 09:24:24 |
15.44 |
104 |
104 |
集合竞价 |
| 09:24:42 |
15.39 |
123 |
123 |
集合竞价 |
| 09:24:51 |
15.38 |
133 |
133 |
集合竞价 |
| 09:25:00 |
15.38 |
151 |
151 |
集合竞价 |
| 09:25:03 |
15.43 |
291 |
442 |
买入 |
| 09:30:03 |
15.37 |
110 |
552 |
卖出 |
| 09:30:06 |
15.39 |
46 |
598 |
买入 |
| 09:30:09 |
15.39 |
158 |
756 |
买入 |
| 09:30:12 |
15.39 |
2 |
758 |
买入 |
| 09:30:15 |
15.37 |
20 |
778 |
卖出 |
| 09:30:18 |
15.36 |
17 |
795 |
卖出 |
| 09:30:21 |
15.37 |
31 |
826 |
买入 |
| 09:30:24 |
15.36 |
95 |
921 |
卖出 |
| 09:30:30 |
15.36 |
5 |
926 |
卖出 |
| 09:30:36 |
15.36 |
174 |
1100 |
卖出 |
| 09:30:42 |
15.4 |
65 |
1165 |
买入 |
| 09:30:48 |
15.4 |
87 |
1252 |
卖出 |
| 09:30:51 |
15.43 |
14 |
1266 |
卖出 |
| 09:30:54 |
15.43 |
47 |
1313 |
卖出 |
| 09:30:57 |
15.4 |
39 |
1352 |
卖出 |
| 09:31:00 |
15.44 |
13 |
1365 |
买入 |
| 09:31:03 |
15.43 |
4 |
1369 |
卖出 |
| 09:31:18 |
15.43 |
8 |
1377 |
买入 |
| 09:31:21 |
15.44 |
51 |
1428 |
买入 |
| 09:31:27 |
15.45 |
40 |
1468 |
买入 |
| 09:31:30 |
15.45 |
12 |
1480 |
买入 |
| 09:31:33 |
15.47 |
26 |
1506 |
买入 |
| 09:31:36 |
15.44 |
38 |
1544 |
卖出 |
| 09:31:39 |
15.47 |
1 |
1545 |
买入 |
| 09:31:45 |
15.47 |
1 |
1546 |
买入 |
| 09:31:48 |
15.47 |
9 |
1555 |
买入 |
| 09:31:51 |
15.47 |
25 |
1580 |
买入 |
| 09:31:54 |
15.47 |
34 |
1614 |
卖出 |
| 09:32:00 |
15.45 |
22 |
1636 |
卖出 |
| 09:32:03 |
15.47 |
16 |
1652 |
买入 |
| 09:32:06 |
15.47 |
15 |
1667 |
买入 |
| 09:32:09 |
15.5 |
60 |
1727 |
买入 |
| 09:32:12 |
15.46 |
18 |
1745 |
卖出 |
| 09:32:18 |
15.47 |
20 |
1765 |
卖出 |
| 09:32:21 |
15.49 |
16 |
1781 |
买入 |
| 09:32:24 |
15.47 |
11 |
1792 |
卖出 |
| 09:32:30 |
15.48 |
15 |
1807 |
买入 |
| 09:32:33 |
15.45 |
70 |
1877 |
卖出 |
| 09:32:36 |
15.47 |
49 |
1926 |
买入 |
| 09:32:39 |
15.48 |
75 |
2001 |
买入 |
| 09:32:42 |
15.45 |
111 |
2112 |
卖出 |
| 09:32:51 |
15.46 |
11 |
2123 |
买入 |
| 09:32:54 |
15.46 |
18 |
2141 |
买入 |
| 09:32:57 |
15.46 |
15 |
2156 |
卖出 |
| 09:33:03 |
15.45 |
222 |
2378 |
卖出 |
| 09:33:06 |
15.43 |
94 |
2472 |
卖出 |
| 09:33:09 |
15.45 |
5 |
2477 |
买入 |
| 09:33:15 |
15.43 |
9 |
2486 |
卖出 |
| 09:33:18 |
15.43 |
22 |
2508 |
卖出 |
| 09:33:21 |
15.43 |
6 |
2514 |
卖出 |
| 09:33:24 |
15.4 |
16 |
2530 |
卖出 |
| 09:33:27 |
15.42 |
17 |
2547 |
买入 |
| 09:33:33 |
15.4 |
22 |
2569 |
卖出 |
| 09:33:36 |
15.38 |
30 |
2599 |
卖出 |
| 09:33:48 |
15.4 |
155 |
2754 |
买入 |
| 09:33:51 |
15.4 |
10 |
2764 |
卖出 |
| 09:33:54 |
15.4 |
17 |
2781 |
卖出 |
| 09:33:57 |
15.4 |
19 |
2800 |
卖出 |
| 09:34:00 |
15.4 |
32 |
2832 |
卖出 |
| 09:34:06 |
15.38 |
53 |
2885 |
卖出 |
| 09:34:12 |
15.41 |
27 |
2912 |
买入 |
| 09:34:15 |
15.41 |
15 |
2927 |
买入 |
| 09:34:21 |
15.41 |
2 |
2929 |
卖出 |
| 09:34:24 |
15.42 |
30 |
2959 |
买入 |
| 09:34:27 |
15.42 |
12 |
2971 |
买入 |
| 09:34:33 |
15.41 |
21 |
2992 |
卖出 |
| 09:34:39 |
15.41 |
37 |
3029 |
卖出 |
| 09:34:42 |
15.41 |
15 |
3044 |
卖出 |
| 09:34:45 |
15.41 |
8 |
3052 |
买入 |
| 09:34:48 |
15.4 |
15 |
3067 |
卖出 |
| 09:34:51 |
15.4 |
10 |
3077 |
卖出 |
| 09:34:57 |
15.4 |
3 |
3080 |
卖出 |
| 09:35:00 |
15.39 |
9 |
3089 |
卖出 |
| 09:35:03 |
15.4 |
18 |
3107 |
买入 |
| 09:35:06 |
15.39 |
23 |
3130 |
卖出 |
| 09:35:09 |
15.39 |
18 |
3148 |
卖出 |
| 09:35:12 |
15.39 |
11 |
3159 |
卖出 |
| 09:35:18 |
15.39 |
5 |
3164 |
买入 |
| 09:35:21 |
15.38 |
52 |
3216 |
卖出 |
| 09:35:27 |
15.39 |
15 |
3231 |
买入 |
| 09:35:30 |
15.39 |
7 |
3238 |
买入 |
| 09:35:33 |
15.38 |
32 |
3270 |
卖出 |
| 09:35:39 |
15.37 |
16 |
3286 |
卖出 |
| 09:35:45 |
15.37 |
11 |
3297 |
卖出 |
| 09:35:48 |
15.37 |
33 |
3330 |
卖出 |
| 09:35:51 |
15.37 |
7 |
3337 |
卖出 |
| 09:35:54 |
15.37 |
126 |
3463 |
卖出 |
| 09:35:57 |
15.37 |
10 |
3473 |
买入 |
| 09:36:00 |
15.37 |
309 |
3782 |
买入 |
| 09:36:03 |
15.38 |
433 |
4215 |
买入 |
| 09:36:06 |
15.39 |
22 |
4237 |
买入 |
| 09:36:09 |
15.36 |
24 |
4261 |
卖出 |
| 09:36:12 |
15.38 |
10 |
4271 |
买入 |
| 09:36:15 |
15.38 |
11 |
4282 |
卖出 |
| 09:36:18 |
15.39 |
9 |
4291 |
卖出 |
| 09:36:27 |
15.42 |
16 |
4307 |
买入 |
| 09:36:30 |
15.42 |
190 |
4497 |
卖出 |
| 09:36:33 |
15.43 |
5 |
4502 |
买入 |
| 09:36:36 |
15.39 |
8 |
4510 |
卖出 |
| 09:36:39 |
15.42 |
3 |
4513 |
买入 |
| 09:36:45 |
15.43 |
17 |
4530 |
买入 |
| 09:37:03 |
15.42 |
3 |
4533 |
卖出 |
| 09:37:15 |
15.41 |
1 |
4534 |
卖出 |
| 09:37:18 |
15.42 |
1 |
4535 |
买入 |
| 09:37:24 |
15.41 |
15 |
4550 |
卖出 |
| 09:37:27 |
15.42 |
31 |
4581 |
买入 |
| 09:37:36 |
15.42 |
46 |
4627 |
卖出 |
| 09:37:39 |
15.42 |
11 |
4638 |
卖出 |
| 09:37:42 |
15.41 |
22 |
4660 |
卖出 |
| 09:37:45 |
15.41 |
26 |
4686 |
买入 |
| 09:37:48 |
15.41 |
31 |
4717 |
买入 |
| 09:37:51 |
15.41 |
16 |
4733 |
卖出 |
| 09:37:57 |
15.41 |
10 |
4743 |
卖出 |
| 09:38:00 |
15.42 |
41 |
4784 |
买入 |
| 09:38:03 |
15.42 |
1 |
4785 |
卖出 |
| 09:38:06 |
15.41 |
10 |
4795 |
卖出 |
| 09:38:12 |
15.41 |
2 |
4797 |
买入 |
| 09:38:15 |
15.4 |
22 |
4819 |
卖出 |
| 09:38:18 |
15.41 |
4 |
4823 |
买入 |
| 09:38:24 |
15.41 |
9 |
4832 |
买入 |
| 09:38:27 |
15.41 |
7 |
4839 |
买入 |
| 09:38:30 |
15.41 |
12 |
4851 |
买入 |
| 09:38:36 |
15.39 |
92 |
4943 |
卖出 |
| 09:38:57 |
15.4 |
11 |
4954 |
买入 |
| 09:39:06 |
15.4 |
4 |
4958 |
买入 |
| 09:39:09 |
15.4 |
4 |
4962 |
卖出 |
| 09:39:12 |
15.39 |
55 |
5017 |
卖出 |
| 09:39:18 |
15.4 |
20 |
5037 |
卖出 |
| 09:39:24 |
15.39 |
53 |
5090 |
卖出 |
| 09:39:27 |
15.4 |
5 |
5095 |
买入 |
| 09:39:30 |
15.39 |
20 |
5115 |
卖出 |
| 09:39:36 |
15.39 |
1 |
5116 |
卖出 |
| 09:39:39 |
15.38 |
22 |
5138 |
卖出 |
| 09:39:42 |
15.4 |
15 |
5153 |
买入 |
| 09:39:45 |
15.4 |
8 |
5161 |
卖出 |
| 09:39:48 |
15.41 |
9 |
5170 |
买入 |
| 09:39:57 |
15.4 |
2 |
5172 |
卖出 |
| 09:40:00 |
15.41 |
39 |
5211 |
买入 |
| 09:40:03 |
15.4 |
9 |
5220 |
卖出 |
| 09:40:06 |
15.41 |
5 |
5225 |
买入 |
| 09:40:15 |
15.4 |
120 |
5345 |
卖出 |
| 09:40:18 |
15.4 |
12 |
5357 |
买入 |
| 09:40:21 |
15.4 |
5 |
5362 |
买入 |
| 09:40:24 |
15.4 |
10 |
5372 |
买入 |
| 09:40:27 |
15.4 |
1 |
5373 |
买入 |
| 09:40:36 |
15.39 |
15 |
5388 |
买入 |
| 09:40:42 |
15.38 |
49 |
5437 |
卖出 |
| 09:40:45 |
15.39 |
16 |
5453 |
买入 |
| 09:40:48 |
15.39 |
10 |
5463 |
卖出 |
| 09:40:51 |
15.38 |
100 |
5563 |
卖出 |
| 09:40:54 |
15.38 |
25 |
5588 |
卖出 |
| 09:40:57 |
15.38 |
23 |
5611 |
卖出 |
| 09:41:09 |
15.38 |
94 |
5705 |
买入 |
| 09:41:12 |
15.39 |
37 |
5742 |
买入 |
| 09:41:15 |
15.39 |
30 |
5772 |
买入 |
| 09:41:18 |
15.39 |
4 |
5776 |
买入 |
| 09:41:21 |
15.38 |
15 |
5791 |
卖出 |
| 09:41:30 |
15.39 |
9 |
5800 |
买入 |
| 09:41:48 |
15.39 |
3 |
5803 |
卖出 |
| 09:41:51 |
15.4 |
31 |
5834 |
买入 |
| 09:41:54 |
15.39 |
2 |
5836 |
卖出 |
| 09:42:00 |
15.39 |
3 |
5839 |
买入 |
| 09:42:03 |
15.39 |
3 |
5842 |
买入 |
| 09:42:06 |
15.39 |
2 |
5844 |
买入 |
| 09:42:12 |
15.39 |
1 |
5845 |
卖出 |
| 09:42:15 |
15.39 |
1 |
5846 |
卖出 |
| 09:42:21 |
15.39 |
16 |
5862 |
卖出 |
| 09:42:27 |
15.39 |
42 |
5904 |
卖出 |
| 09:42:30 |
15.39 |
3 |
5907 |
卖出 |
| 09:42:33 |
15.39 |
28 |
5935 |
卖出 |
| 09:42:36 |
15.39 |
8 |
5943 |
卖出 |
| 09:42:42 |
15.4 |
10 |
5953 |
买入 |
| 09:42:48 |
15.4 |
1 |
5954 |
买入 |
| 09:42:51 |
15.4 |
2 |
5956 |
买入 |
| 09:42:54 |
15.4 |
2 |
5958 |
买入 |
| 09:42:57 |
15.4 |
20 |
5978 |
买入 |
| 09:43:03 |
15.38 |
237 |
6215 |
卖出 |
| 09:43:06 |
15.4 |
16 |
6231 |
买入 |
| 09:43:09 |
15.4 |
42 |
6273 |
买入 |
| 09:43:15 |
15.38 |
1 |
6274 |
卖出 |
| 09:43:18 |
15.38 |
1 |
6275 |
卖出 |
| 09:43:27 |
15.38 |
21 |
6296 |
卖出 |
| 09:43:39 |
15.36 |
367 |
6663 |
卖出 |
| 09:43:42 |
15.37 |
11 |
6674 |
买入 |
| 09:43:45 |
15.36 |
161 |
6835 |
买入 |
| 09:43:48 |
15.36 |
2 |
6837 |
买入 |
| 09:43:51 |
15.36 |
6 |
6843 |
买入 |
| 09:43:54 |
15.34 |
29 |
6872 |
卖出 |
| 09:43:57 |
15.34 |
2 |
6874 |
买入 |
| 09:44:00 |
15.34 |
18 |
6892 |
买入 |
| 09:44:03 |
15.34 |
1 |
6893 |
买入 |
| 09:44:06 |
15.35 |
39 |
6932 |
买入 |
| 09:44:09 |
15.34 |
8 |
6940 |
卖出 |
| 09:44:15 |
15.31 |
78 |
7018 |
卖出 |
| 09:44:21 |
15.34 |
6 |
7024 |
买入 |
| 09:44:24 |
15.32 |
100 |
7124 |
卖出 |
| 09:44:27 |
15.33 |
4 |
7128 |
卖出 |
| 09:44:30 |
15.33 |
2 |
7130 |
买入 |
| 09:44:33 |
15.33 |
10 |
7140 |
买入 |
| 09:44:39 |
15.32 |
176 |
7316 |
卖出 |
| 09:44:42 |
15.33 |
52 |
7368 |
买入 |
| 09:44:45 |
15.32 |
72 |
7440 |
买入 |
| 09:44:48 |
15.33 |
13 |
7453 |
买入 |
| 09:44:51 |
15.32 |
30 |
7483 |
卖出 |
| 09:44:54 |
15.33 |
25 |
7508 |
买入 |
| 09:44:57 |
15.32 |
48 |
7556 |
卖出 |
| 09:45:03 |
15.32 |
13 |
7569 |
卖出 |
| 09:45:06 |
15.32 |
7 |
7576 |
买入 |
| 09:45:09 |
15.33 |
17 |
7593 |
买入 |
| 09:45:12 |
15.32 |
15 |
7608 |
卖出 |
| 09:45:15 |
15.32 |
6 |
7614 |
买入 |
| 09:45:18 |
15.32 |
71 |
7685 |
买入 |
| 09:45:21 |
15.32 |
18 |
7703 |
买入 |
| 09:45:24 |
15.32 |
18 |
7721 |
买入 |
| 09:45:27 |
15.33 |
9 |
7730 |
买入 |
| 09:45:30 |
15.33 |
1 |
7731 |
买入 |
| 09:45:33 |
15.33 |
4 |
7735 |
买入 |
| 09:45:36 |
15.33 |
84 |
7819 |
买入 |
| 09:45:39 |
15.33 |
5 |
7824 |
买入 |
| 09:45:42 |
15.34 |
4 |
7828 |
买入 |
| 09:45:48 |
15.33 |
12 |
7840 |
卖出 |
| 09:45:51 |
15.33 |
8 |
7848 |
买入 |
| 09:45:54 |
15.33 |
15 |
7863 |
买入 |
| 09:45:57 |
15.34 |
6 |
7869 |
买入 |
| 09:46:03 |
15.34 |
36 |
7905 |
买入 |
| 09:46:09 |
15.33 |
25 |
7930 |
卖出 |
| 09:46:12 |
15.35 |
5 |
7935 |
买入 |
| 09:46:15 |
15.33 |
15 |
7950 |
卖出 |
| 09:46:18 |
15.35 |
8 |
7958 |
买入 |
| 09:46:24 |
15.33 |
10 |
7968 |
卖出 |
| 09:46:30 |
15.33 |
3 |
7971 |
卖出 |
| 09:46:33 |
15.35 |
55 |
8026 |
买入 |
| 09:46:36 |
15.36 |
6 |
8032 |
买入 |
| 09:46:39 |
15.33 |
5 |
8037 |
卖出 |
| 09:46:42 |
15.34 |
13 |
8050 |
买入 |
| 09:46:45 |
15.35 |
28 |
8078 |
买入 |
| 09:46:48 |
15.35 |
61 |
8139 |
买入 |
| 09:46:54 |
15.36 |
13 |
8152 |
买入 |
| 09:47:00 |
15.36 |
1201 |
9353 |
买入 |
| 09:47:03 |
15.37 |
5 |
9358 |
买入 |
| 09:47:06 |
15.37 |
80 |
9438 |
买入 |
| 09:47:09 |
15.4 |
116 |
9554 |
买入 |
| 09:47:12 |
15.42 |
145 |
9699 |
买入 |
| 09:47:15 |
15.42 |
26 |
9725 |
卖出 |
| 09:47:18 |
15.43 |
22 |
9747 |
买入 |
| 09:47:21 |
15.43 |
65 |
9812 |
买入 |
| 09:47:24 |
15.43 |
187 |
9999 |
买入 |
| 09:47:30 |
15.44 |
6 |
10005 |
买入 |
| 09:47:39 |
15.45 |
20 |
10025 |
买入 |
| 09:47:42 |
15.5 |
227 |
10252 |
买入 |
| 09:47:48 |
15.44 |
26 |
10278 |
卖出 |
| 09:47:51 |
15.45 |
45 |
10323 |
买入 |
| 09:47:54 |
15.45 |
6 |
10329 |
买入 |
| 09:47:57 |
15.49 |
34 |
10363 |
买入 |
| 09:48:00 |
15.49 |
35 |
10398 |
买入 |
| 09:48:03 |
15.45 |
6 |
10404 |
卖出 |
| 09:48:06 |
15.49 |
26 |
10430 |
买入 |
| 09:48:15 |
15.43 |
41 |
10471 |
卖出 |
| 09:48:21 |
15.45 |
8 |
10479 |
卖出 |
| 09:48:24 |
15.48 |
5 |
10484 |
买入 |
| 09:48:27 |
15.47 |
5 |
10489 |
卖出 |
| 09:48:39 |
15.45 |
2 |
10491 |
卖出 |
| 09:48:42 |
15.45 |
13 |
10504 |
卖出 |
| 09:48:45 |
15.47 |
85 |
10589 |
买入 |
| 09:48:57 |
15.47 |
176 |
10765 |
买入 |
| 09:49:00 |
15.47 |
2 |
10767 |
买入 |
| 09:49:03 |
15.46 |
1 |
10768 |
卖出 |
| 09:49:06 |
15.44 |
27 |
10795 |
卖出 |
| 09:49:09 |
15.47 |
15 |
10810 |
买入 |
| 09:49:12 |
15.47 |
2 |
10812 |
买入 |
| 09:49:18 |
15.46 |
30 |
10842 |
卖出 |
| 09:49:21 |
15.46 |
2 |
10844 |
买入 |
| 09:49:30 |
15.45 |
15 |
10859 |
卖出 |
| 09:49:39 |
15.46 |
59 |
10918 |
买入 |
| 09:49:42 |
15.46 |
10 |
10928 |
买入 |
| 09:49:45 |
15.46 |
53 |
10981 |
买入 |