彤程新材[603650]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
38.3 |
47 |
47 |
集合竞价 |
| 09:15:08 |
38.4 |
47 |
47 |
集合竞价 |
| 09:15:14 |
38.4 |
47 |
47 |
集合竞价 |
| 09:15:20 |
38.41 |
47 |
47 |
集合竞价 |
| 09:15:37 |
38.41 |
47 |
47 |
集合竞价 |
| 09:16:17 |
38.41 |
52 |
52 |
集合竞价 |
| 09:16:28 |
38.4 |
53 |
53 |
集合竞价 |
| 09:16:52 |
38.4 |
54 |
54 |
集合竞价 |
| 09:16:56 |
38.4 |
55 |
55 |
集合竞价 |
| 09:17:25 |
38.4 |
55 |
55 |
集合竞价 |
| 09:17:29 |
38.4 |
55 |
55 |
集合竞价 |
| 09:17:34 |
38.4 |
56 |
56 |
集合竞价 |
| 09:18:17 |
38.4 |
61 |
61 |
集合竞价 |
| 09:18:38 |
38.4 |
69 |
69 |
集合竞价 |
| 09:18:41 |
38.38 |
69 |
69 |
集合竞价 |
| 09:18:44 |
38.39 |
69 |
69 |
集合竞价 |
| 09:18:47 |
38.4 |
71 |
71 |
集合竞价 |
| 09:19:05 |
38.39 |
70 |
70 |
集合竞价 |
| 09:19:08 |
38.39 |
70 |
70 |
集合竞价 |
| 09:19:17 |
38.39 |
69 |
69 |
集合竞价 |
| 09:19:20 |
38.39 |
68 |
68 |
集合竞价 |
| 09:19:44 |
38.39 |
68 |
68 |
集合竞价 |
| 09:19:56 |
38.39 |
68 |
68 |
集合竞价 |
| 09:20:05 |
38.39 |
81 |
81 |
集合竞价 |
| 09:20:14 |
38.39 |
81 |
81 |
集合竞价 |
| 09:20:20 |
38.39 |
87 |
87 |
集合竞价 |
| 09:20:23 |
38.39 |
90 |
90 |
集合竞价 |
| 09:20:26 |
38.39 |
90 |
90 |
集合竞价 |
| 09:20:38 |
38.39 |
90 |
90 |
集合竞价 |
| 09:20:53 |
38.39 |
109 |
109 |
集合竞价 |
| 09:20:56 |
38.39 |
115 |
115 |
集合竞价 |
| 09:20:59 |
38.39 |
116 |
116 |
集合竞价 |
| 09:21:08 |
38.39 |
116 |
116 |
集合竞价 |
| 09:21:11 |
38.39 |
116 |
116 |
集合竞价 |
| 09:21:14 |
38.39 |
116 |
116 |
集合竞价 |
| 09:21:20 |
38.39 |
116 |
116 |
集合竞价 |
| 09:21:32 |
38.39 |
116 |
116 |
集合竞价 |
| 09:21:44 |
38.39 |
116 |
116 |
集合竞价 |
| 09:21:47 |
38.39 |
116 |
116 |
集合竞价 |
| 09:22:02 |
38.39 |
133 |
133 |
集合竞价 |
| 09:22:14 |
38.39 |
138 |
138 |
集合竞价 |
| 09:22:26 |
38.39 |
138 |
138 |
集合竞价 |
| 09:22:32 |
38.05 |
222 |
222 |
集合竞价 |
| 09:22:41 |
38.05 |
224 |
224 |
集合竞价 |
| 09:22:44 |
38.02 |
228 |
228 |
集合竞价 |
| 09:22:53 |
38.05 |
231 |
231 |
集合竞价 |
| 09:22:56 |
38.05 |
232 |
232 |
集合竞价 |
| 09:23:05 |
38.05 |
234 |
234 |
集合竞价 |
| 09:23:08 |
38.05 |
235 |
235 |
集合竞价 |
| 09:23:11 |
38.02 |
238 |
238 |
集合竞价 |
| 09:23:20 |
38.01 |
287 |
287 |
集合竞价 |
| 09:23:23 |
38 |
292 |
292 |
集合竞价 |
| 09:23:26 |
38 |
350 |
350 |
集合竞价 |
| 09:23:32 |
38 |
350 |
350 |
集合竞价 |
| 09:23:35 |
38 |
350 |
350 |
集合竞价 |
| 09:23:41 |
38 |
371 |
371 |
集合竞价 |
| 09:23:44 |
38 |
390 |
390 |
集合竞价 |
| 09:23:47 |
38 |
390 |
390 |
集合竞价 |
| 09:23:50 |
38 |
393 |
393 |
集合竞价 |
| 09:23:53 |
38 |
395 |
395 |
集合竞价 |
| 09:23:56 |
38 |
398 |
398 |
集合竞价 |
| 09:24:02 |
38 |
407 |
407 |
集合竞价 |
| 09:24:05 |
38 |
407 |
407 |
集合竞价 |
| 09:24:08 |
38 |
505 |
505 |
集合竞价 |
| 09:24:11 |
38 |
527 |
527 |
集合竞价 |
| 09:24:17 |
38 |
527 |
527 |
集合竞价 |
| 09:24:23 |
38 |
537 |
537 |
集合竞价 |
| 09:24:26 |
38 |
543 |
543 |
集合竞价 |
| 09:24:32 |
38 |
544 |
544 |
集合竞价 |
| 09:24:35 |
38 |
544 |
544 |
集合竞价 |
| 09:24:38 |
38 |
578 |
578 |
集合竞价 |
| 09:24:41 |
38 |
581 |
581 |
集合竞价 |
| 09:24:44 |
38 |
596 |
596 |
集合竞价 |
| 09:24:47 |
38 |
620 |
620 |
集合竞价 |
| 09:24:50 |
38 |
620 |
620 |
集合竞价 |
| 09:24:53 |
38 |
644 |
644 |
集合竞价 |
| 09:24:56 |
38 |
746 |
746 |
集合竞价 |
| 09:24:59 |
38 |
804 |
804 |
集合竞价 |
| 09:25:03 |
38.05 |
809 |
1613 |
买入 |
| 09:30:02 |
37.96 |
543 |
2156 |
卖出 |
| 09:30:05 |
38.39 |
809 |
2965 |
买入 |
| 09:30:08 |
38.05 |
285 |
3250 |
卖出 |
| 09:30:11 |
38.08 |
39 |
3289 |
买入 |
| 09:30:14 |
38.1 |
106 |
3395 |
买入 |
| 09:30:17 |
38.25 |
151 |
3546 |
买入 |
| 09:30:20 |
38.09 |
22 |
3568 |
卖出 |
| 09:30:23 |
38.1 |
14 |
3582 |
买入 |
| 09:30:26 |
38.17 |
8 |
3590 |
买入 |
| 09:30:29 |
38.1 |
8 |
3598 |
卖出 |
| 09:30:32 |
38.1 |
29 |
3627 |
卖出 |
| 09:30:35 |
38.2 |
14 |
3641 |
买入 |
| 09:30:38 |
38.2 |
10 |
3651 |
卖出 |
| 09:30:41 |
38.25 |
48 |
3699 |
买入 |
| 09:30:44 |
38.3 |
10 |
3709 |
买入 |
| 09:30:47 |
38.33 |
38 |
3747 |
买入 |
| 09:30:50 |
38.3 |
35 |
3782 |
卖出 |
| 09:30:53 |
38.38 |
157 |
3939 |
买入 |
| 09:30:56 |
38.37 |
37 |
3976 |
卖出 |
| 09:30:59 |
38.5 |
11 |
3987 |
买入 |
| 09:31:02 |
38.5 |
17 |
4004 |
买入 |
| 09:31:05 |
38.43 |
15 |
4019 |
卖出 |
| 09:31:08 |
38.49 |
27 |
4046 |
买入 |
| 09:31:11 |
38.43 |
47 |
4093 |
卖出 |
| 09:31:14 |
38.42 |
46 |
4139 |
卖出 |
| 09:31:17 |
38.38 |
105 |
4244 |
卖出 |
| 09:31:20 |
38.41 |
147 |
4391 |
买入 |
| 09:31:23 |
38.36 |
29 |
4420 |
卖出 |
| 09:31:26 |
38.36 |
43 |
4463 |
卖出 |
| 09:31:29 |
38.4 |
15 |
4478 |
买入 |
| 09:31:32 |
38.41 |
14 |
4492 |
买入 |
| 09:31:35 |
38.41 |
2 |
4494 |
买入 |
| 09:31:38 |
38.42 |
23 |
4517 |
买入 |
| 09:31:41 |
38.49 |
8 |
4525 |
买入 |
| 09:31:44 |
38.49 |
21 |
4546 |
买入 |
| 09:31:47 |
38.49 |
12 |
4558 |
买入 |
| 09:31:50 |
38.5 |
17 |
4575 |
买入 |
| 09:31:53 |
38.51 |
133 |
4708 |
买入 |
| 09:31:56 |
38.51 |
67 |
4775 |
卖出 |
| 09:31:59 |
38.52 |
14 |
4789 |
买入 |
| 09:32:02 |
38.55 |
17 |
4806 |
买入 |
| 09:32:05 |
38.58 |
16 |
4822 |
买入 |
| 09:32:08 |
38.58 |
12 |
4834 |
买入 |
| 09:32:11 |
38.6 |
12 |
4846 |
卖出 |
| 09:32:14 |
38.58 |
36 |
4882 |
卖出 |
| 09:32:17 |
38.62 |
19 |
4901 |
买入 |
| 09:32:20 |
38.6 |
40 |
4941 |
卖出 |
| 09:32:23 |
38.53 |
37 |
4978 |
卖出 |
| 09:32:26 |
38.52 |
40 |
5018 |
卖出 |
| 09:32:29 |
38.56 |
11 |
5029 |
买入 |
| 09:32:32 |
38.53 |
5 |
5034 |
卖出 |
| 09:32:35 |
38.5 |
14 |
5048 |
卖出 |
| 09:32:38 |
38.58 |
11 |
5059 |
买入 |
| 09:32:41 |
38.56 |
28 |
5087 |
卖出 |
| 09:32:44 |
38.48 |
73 |
5160 |
卖出 |
| 09:32:47 |
38.56 |
26 |
5186 |
买入 |
| 09:32:50 |
38.42 |
114 |
5300 |
卖出 |
| 09:32:53 |
38.5 |
43 |
5343 |
买入 |
| 09:32:56 |
38.5 |
1 |
5344 |
买入 |
| 09:32:59 |
38.42 |
18 |
5362 |
卖出 |
| 09:33:02 |
38.38 |
49 |
5411 |
卖出 |
| 09:33:05 |
38.38 |
33 |
5444 |
卖出 |
| 09:33:08 |
38.38 |
46 |
5490 |
买入 |
| 09:33:11 |
38.39 |
74 |
5564 |
买入 |
| 09:33:14 |
38.42 |
6 |
5570 |
买入 |
| 09:33:17 |
38.48 |
34 |
5604 |
买入 |
| 09:33:20 |
38.55 |
18 |
5622 |
买入 |
| 09:33:23 |
38.56 |
80 |
5702 |
买入 |
| 09:33:26 |
38.58 |
108 |
5810 |
买入 |
| 09:33:29 |
38.58 |
42 |
5852 |
买入 |
| 09:33:32 |
38.59 |
11 |
5863 |
买入 |
| 09:33:35 |
38.6 |
21 |
5884 |
买入 |
| 09:33:38 |
38.64 |
28 |
5912 |
买入 |
| 09:33:41 |
38.64 |
6 |
5918 |
买入 |
| 09:33:44 |
38.65 |
15 |
5933 |
买入 |
| 09:33:47 |
38.67 |
27 |
5960 |
买入 |
| 09:33:50 |
38.66 |
16 |
5976 |
卖出 |
| 09:33:53 |
38.7 |
78 |
6054 |
买入 |
| 09:33:56 |
38.68 |
46 |
6100 |
卖出 |
| 09:33:59 |
38.7 |
7 |
6107 |
买入 |
| 09:34:02 |
38.72 |
38 |
6145 |
买入 |
| 09:34:05 |
38.71 |
15 |
6160 |
卖出 |
| 09:34:08 |
38.72 |
56 |
6216 |
卖出 |
| 09:34:11 |
38.73 |
8 |
6224 |
买入 |
| 09:34:14 |
38.74 |
19 |
6243 |
买入 |
| 09:34:17 |
38.73 |
42 |
6285 |
买入 |
| 09:34:20 |
38.72 |
4 |
6289 |
卖出 |
| 09:34:23 |
38.73 |
40 |
6329 |
买入 |
| 09:34:26 |
38.69 |
2 |
6331 |
卖出 |
| 09:34:29 |
38.73 |
23 |
6354 |
买入 |
| 09:34:32 |
38.7 |
5 |
6359 |
卖出 |
| 09:34:35 |
38.68 |
23 |
6382 |
卖出 |
| 09:34:38 |
38.69 |
31 |
6413 |
买入 |
| 09:34:41 |
38.68 |
59 |
6472 |
卖出 |
| 09:34:44 |
38.69 |
38 |
6510 |
买入 |
| 09:34:47 |
38.68 |
5 |
6515 |
卖出 |
| 09:34:50 |
38.61 |
25 |
6540 |
卖出 |
| 09:34:53 |
38.67 |
19 |
6559 |
买入 |
| 09:34:56 |
38.69 |
9 |
6568 |
买入 |
| 09:34:59 |
38.68 |
19 |
6587 |
卖出 |
| 09:35:02 |
38.59 |
2 |
6589 |
卖出 |
| 09:35:05 |
38.67 |
7 |
6596 |
买入 |
| 09:35:08 |
38.67 |
21 |
6617 |
买入 |
| 09:35:11 |
38.6 |
5 |
6622 |
卖出 |
| 09:35:14 |
38.65 |
19 |
6641 |
买入 |
| 09:35:17 |
38.61 |
68 |
6709 |
卖出 |
| 09:35:20 |
38.68 |
20 |
6729 |
买入 |
| 09:35:23 |
38.69 |
20 |
6749 |
买入 |
| 09:35:26 |
38.69 |
79 |
6828 |
买入 |
| 09:35:29 |
38.7 |
26 |
6854 |
买入 |
| 09:35:32 |
38.71 |
31 |
6885 |
买入 |
| 09:35:35 |
38.74 |
26 |
6911 |
买入 |
| 09:35:38 |
38.75 |
41 |
6952 |
买入 |
| 09:35:41 |
38.8 |
92 |
7044 |
买入 |
| 09:35:47 |
38.82 |
7 |
7051 |
买入 |
| 09:35:50 |
38.89 |
1 |
7052 |
买入 |
| 09:35:53 |
38.95 |
7 |
7059 |
买入 |
| 09:35:56 |
38.96 |
7 |
7066 |
买入 |
| 09:35:59 |
38.99 |
23 |
7089 |
买入 |
| 09:36:02 |
39 |
60 |
7149 |
买入 |
| 09:36:05 |
39 |
95 |
7244 |
买入 |
| 09:36:08 |
39 |
4 |
7248 |
卖出 |
| 09:36:11 |
39.07 |
30 |
7278 |
买入 |
| 09:36:14 |
39.02 |
100 |
7378 |
卖出 |
| 09:36:17 |
39.01 |
43 |
7421 |
卖出 |
| 09:36:20 |
39.04 |
14 |
7435 |
买入 |
| 09:36:23 |
39.05 |
3 |
7438 |
买入 |
| 09:36:26 |
39.05 |
55 |
7493 |
买入 |
| 09:36:29 |
39.05 |
112 |
7605 |
买入 |
| 09:36:32 |
38.99 |
421 |
8026 |
卖出 |
| 09:36:35 |
38.98 |
38 |
8064 |
卖出 |
| 09:36:38 |
38.97 |
16 |
8080 |
卖出 |
| 09:36:41 |
39.07 |
111 |
8191 |
买入 |
| 09:36:44 |
38.98 |
6 |
8197 |
买入 |
| 09:36:47 |
38.97 |
3 |
8200 |
卖出 |
| 09:36:50 |
38.9 |
3 |
8203 |
买入 |
| 09:36:53 |
38.9 |
7 |
8210 |
买入 |
| 09:36:56 |
38.91 |
19 |
8229 |
买入 |
| 09:36:59 |
38.91 |
3 |
8232 |
卖出 |
| 09:37:02 |
38.91 |
24 |
8256 |
卖出 |
| 09:37:05 |
38.91 |
14 |
8270 |
卖出 |
| 09:37:08 |
38.9 |
21 |
8291 |
卖出 |
| 09:37:11 |
38.79 |
17 |
8308 |
卖出 |
| 09:37:14 |
38.89 |
25 |
8333 |
买入 |
| 09:37:17 |
38.8 |
6 |
8339 |
卖出 |
| 09:37:20 |
38.79 |
5 |
8344 |
卖出 |
| 09:37:23 |
38.8 |
12 |
8356 |
卖出 |
| 09:37:26 |
38.81 |
24 |
8380 |
买入 |
| 09:37:29 |
38.79 |
10 |
8390 |
卖出 |
| 09:37:32 |
38.81 |
12 |
8402 |
买入 |
| 09:37:35 |
38.81 |
27 |
8429 |
卖出 |
| 09:37:38 |
38.9 |
13 |
8442 |
买入 |
| 09:37:41 |
38.97 |
62 |
8504 |
买入 |
| 09:37:44 |
38.92 |
50 |
8554 |
卖出 |
| 09:37:47 |
38.96 |
4 |
8558 |
卖出 |
| 09:37:50 |
38.97 |
8 |
8566 |
买入 |
| 09:37:53 |
38.97 |
26 |
8592 |
买入 |
| 09:37:56 |
38.97 |
14 |
8606 |
买入 |
| 09:37:59 |
38.96 |
9 |
8615 |
卖出 |
| 09:38:02 |
38.96 |
20 |
8635 |
买入 |
| 09:38:05 |
38.97 |
15 |
8650 |
买入 |
| 09:38:08 |
38.97 |
5 |
8655 |
买入 |
| 09:38:11 |
39 |
9 |
8664 |
买入 |
| 09:38:14 |
39.04 |
5 |
8669 |
买入 |
| 09:38:17 |
39.07 |
45 |
8714 |
买入 |
| 09:38:20 |
39.1 |
57 |
8771 |
买入 |
| 09:38:23 |
39.1 |
11 |
8782 |
买入 |
| 09:38:26 |
39.12 |
23 |
8805 |
买入 |
| 09:38:29 |
39.11 |
16 |
8821 |
卖出 |
| 09:38:32 |
39.13 |
73 |
8894 |
买入 |
| 09:38:35 |
39.13 |
56 |
8950 |
买入 |
| 09:38:38 |
39.13 |
25 |
8975 |
买入 |
| 09:38:41 |
39.12 |
54 |
9029 |
卖出 |
| 09:38:44 |
39.13 |
38 |
9067 |
买入 |
| 09:38:47 |
39.13 |
29 |
9096 |
卖出 |
| 09:38:50 |
39.13 |
12 |
9108 |
卖出 |
| 09:38:53 |
39.17 |
28 |
9136 |
买入 |
| 09:38:56 |
39.17 |
11 |
9147 |
卖出 |
| 09:38:59 |
39.14 |
4 |
9151 |
卖出 |
| 09:39:02 |
39.14 |
6 |
9157 |
卖出 |
| 09:39:05 |
39.17 |
57 |
9214 |
买入 |
| 09:39:08 |
39.15 |
17 |
9231 |
卖出 |
| 09:39:11 |
39.11 |
74 |
9305 |
卖出 |
| 09:39:14 |
39.11 |
9 |
9314 |
卖出 |
| 09:39:17 |
39.12 |
30 |
9344 |
买入 |
| 09:39:23 |
39.01 |
29 |
9373 |
卖出 |
| 09:39:26 |
39.01 |
31 |
9404 |
卖出 |
| 09:39:32 |
39 |
7 |
9411 |
卖出 |
| 09:39:35 |
38.96 |
11 |
9422 |
卖出 |
| 09:39:38 |
38.96 |
7 |
9429 |
卖出 |
| 09:39:41 |
38.96 |
1 |
9430 |
买入 |
| 09:39:44 |
39.01 |
32 |
9462 |
买入 |
| 09:39:47 |
39.01 |
17 |
9479 |
买入 |
| 09:39:50 |
39.01 |
1 |
9480 |
卖出 |
| 09:39:53 |
39.07 |
90 |
9570 |
买入 |
| 09:39:56 |
39.01 |
12 |
9582 |
卖出 |
| 09:39:59 |
39.02 |
5 |
9587 |
卖出 |
| 09:40:02 |
39.07 |
6 |
9593 |
买入 |
| 09:40:05 |
39.06 |
54 |
9647 |
买入 |
| 09:40:08 |
39 |
13 |
9660 |
卖出 |
| 09:40:11 |
39.06 |
3 |
9663 |
买入 |
| 09:40:14 |
39.03 |
3 |
9666 |
卖出 |
| 09:40:17 |
39.06 |
55 |
9721 |
买入 |
| 09:40:20 |
39.06 |
33 |
9754 |
卖出 |
| 09:40:23 |
39.06 |
6 |
9760 |
卖出 |
| 09:40:26 |
39.07 |
10 |
9770 |
买入 |
| 09:40:29 |
39.07 |
22 |
9792 |
买入 |
| 09:40:35 |
39 |
7 |
9799 |
卖出 |
| 09:40:38 |
39 |
3 |
9802 |
卖出 |
| 09:40:41 |
39.02 |
4 |
9806 |
买入 |
| 09:40:44 |
39.06 |
316 |
10122 |
买入 |
| 09:40:47 |
39.07 |
115 |
10237 |
买入 |
| 09:40:50 |
39.03 |
73 |
10310 |
卖出 |
| 09:40:53 |
39.04 |
12 |
10322 |
卖出 |
| 09:40:56 |
39.04 |
61 |
10383 |
卖出 |
| 09:40:59 |
39.04 |
13 |
10396 |
卖出 |
| 09:41:02 |
39.03 |
40 |
10436 |
卖出 |
| 09:41:05 |
39.09 |
16 |
10452 |
买入 |
| 09:41:08 |
39.1 |
20 |
10472 |
买入 |
| 09:41:11 |
39.12 |
121 |
10593 |
买入 |
| 09:41:14 |
39.16 |
35 |
10628 |
买入 |