天赐材料[002709]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
95.46 |
9 |
9 |
集合竞价 |
| 09:15:09 |
98.91 |
60 |
60 |
集合竞价 |
| 09:15:18 |
98.91 |
63 |
63 |
集合竞价 |
| 09:15:27 |
98.91 |
64 |
64 |
集合竞价 |
| 09:15:36 |
98.91 |
62 |
62 |
集合竞价 |
| 09:15:45 |
98.9 |
62 |
62 |
集合竞价 |
| 09:16:03 |
98.9 |
63 |
63 |
集合竞价 |
| 09:16:12 |
98.9 |
63 |
63 |
集合竞价 |
| 09:16:21 |
98.9 |
63 |
63 |
集合竞价 |
| 09:16:30 |
98.9 |
63 |
63 |
集合竞价 |
| 09:16:39 |
98.9 |
63 |
63 |
集合竞价 |
| 09:16:48 |
98.9 |
73 |
73 |
集合竞价 |
| 09:16:57 |
98.9 |
73 |
73 |
集合竞价 |
| 09:17:15 |
98 |
86 |
86 |
集合竞价 |
| 09:17:42 |
98 |
87 |
87 |
集合竞价 |
| 09:17:51 |
97.98 |
85 |
85 |
集合竞价 |
| 09:18:00 |
97.98 |
85 |
85 |
集合竞价 |
| 09:18:09 |
97.98 |
88 |
88 |
集合竞价 |
| 09:18:18 |
97.98 |
88 |
88 |
集合竞价 |
| 09:18:27 |
97.98 |
88 |
88 |
集合竞价 |
| 09:18:36 |
97.98 |
88 |
88 |
集合竞价 |
| 09:18:45 |
97.98 |
98 |
98 |
集合竞价 |
| 09:18:54 |
97.98 |
106 |
106 |
集合竞价 |
| 09:19:03 |
97.98 |
107 |
107 |
集合竞价 |
| 09:19:12 |
97.5 |
120 |
120 |
集合竞价 |
| 09:19:21 |
97.03 |
195 |
195 |
集合竞价 |
| 09:19:30 |
97.03 |
193 |
193 |
集合竞价 |
| 09:19:39 |
97.03 |
200 |
200 |
集合竞价 |
| 09:19:48 |
97.03 |
200 |
200 |
集合竞价 |
| 09:19:57 |
97.03 |
217 |
217 |
集合竞价 |
| 09:20:00 |
97 |
225 |
225 |
集合竞价 |
| 09:20:09 |
97.03 |
234 |
234 |
集合竞价 |
| 09:20:18 |
97.03 |
266 |
266 |
集合竞价 |
| 09:20:27 |
97.03 |
283 |
283 |
集合竞价 |
| 09:20:36 |
97.03 |
294 |
294 |
集合竞价 |
| 09:20:45 |
97.03 |
301 |
301 |
集合竞价 |
| 09:20:54 |
97.03 |
304 |
304 |
集合竞价 |
| 09:21:03 |
97.03 |
327 |
327 |
集合竞价 |
| 09:21:12 |
97.03 |
328 |
328 |
集合竞价 |
| 09:21:21 |
97.03 |
333 |
333 |
集合竞价 |
| 09:21:30 |
97.03 |
334 |
334 |
集合竞价 |
| 09:21:39 |
97.03 |
378 |
378 |
集合竞价 |
| 09:21:48 |
97.03 |
381 |
381 |
集合竞价 |
| 09:21:57 |
97.03 |
384 |
384 |
集合竞价 |
| 09:22:06 |
97.03 |
399 |
399 |
集合竞价 |
| 09:22:15 |
97.03 |
407 |
407 |
集合竞价 |
| 09:22:24 |
97.01 |
430 |
430 |
集合竞价 |
| 09:22:33 |
97 |
452 |
452 |
集合竞价 |
| 09:22:42 |
97 |
454 |
454 |
集合竞价 |
| 09:22:51 |
97 |
470 |
470 |
集合竞价 |
| 09:23:00 |
96.96 |
471 |
471 |
集合竞价 |
| 09:23:09 |
96.96 |
489 |
489 |
集合竞价 |
| 09:23:18 |
96.91 |
514 |
514 |
集合竞价 |
| 09:23:27 |
96.91 |
526 |
526 |
集合竞价 |
| 09:23:36 |
96.9 |
527 |
527 |
集合竞价 |
| 09:23:45 |
96.9 |
527 |
527 |
集合竞价 |
| 09:23:54 |
96.89 |
534 |
534 |
集合竞价 |
| 09:24:03 |
96.88 |
560 |
560 |
集合竞价 |
| 09:24:12 |
96.5 |
679 |
679 |
集合竞价 |
| 09:24:21 |
96.5 |
735 |
735 |
集合竞价 |
| 09:24:30 |
96.6 |
764 |
764 |
集合竞价 |
| 09:24:39 |
96.6 |
845 |
845 |
集合竞价 |
| 09:24:48 |
96.6 |
933 |
933 |
集合竞价 |
| 09:24:57 |
96.6 |
1279 |
1279 |
集合竞价 |
| 09:25:00 |
96.6 |
1356 |
2635 |
卖出 |
| 09:30:00 |
96.6 |
190 |
2825 |
卖出 |
| 09:30:03 |
96.59 |
812 |
3637 |
卖出 |
| 09:30:06 |
96.59 |
490 |
4127 |
买入 |
| 09:30:09 |
96.56 |
149 |
4276 |
卖出 |
| 09:30:12 |
96.57 |
591 |
4867 |
买入 |
| 09:30:15 |
96.59 |
252 |
5119 |
买入 |
| 09:30:18 |
96.6 |
399 |
5518 |
买入 |
| 09:30:21 |
96.8 |
308 |
5826 |
买入 |
| 09:30:24 |
96.9 |
115 |
5941 |
买入 |
| 09:30:27 |
96.87 |
99 |
6040 |
卖出 |
| 09:30:30 |
97 |
68 |
6108 |
买入 |
| 09:30:33 |
97.03 |
108 |
6216 |
买入 |
| 09:30:36 |
97.3 |
41 |
6257 |
买入 |
| 09:30:39 |
97.09 |
57 |
6314 |
卖出 |
| 09:30:42 |
97.39 |
51 |
6365 |
买入 |
| 09:30:45 |
97.39 |
170 |
6535 |
卖出 |
| 09:30:48 |
97.35 |
74 |
6609 |
卖出 |
| 09:30:51 |
97.06 |
250 |
6859 |
卖出 |
| 09:30:54 |
97 |
93 |
6952 |
卖出 |
| 09:30:57 |
96.89 |
146 |
7098 |
卖出 |
| 09:31:00 |
96.88 |
113 |
7211 |
卖出 |
| 09:31:03 |
96.97 |
204 |
7415 |
买入 |
| 09:31:06 |
96.98 |
361 |
7776 |
买入 |
| 09:31:09 |
97.28 |
314 |
8090 |
买入 |
| 09:31:12 |
97.36 |
61 |
8151 |
买入 |
| 09:31:15 |
97.39 |
71 |
8222 |
买入 |
| 09:31:18 |
97.4 |
63 |
8285 |
买入 |
| 09:31:21 |
97.47 |
118 |
8403 |
买入 |
| 09:31:24 |
97.09 |
233 |
8636 |
卖出 |
| 09:31:27 |
97.42 |
225 |
8861 |
买入 |
| 09:31:30 |
97.11 |
65 |
8926 |
卖出 |
| 09:31:33 |
97.15 |
60 |
8986 |
买入 |
| 09:31:36 |
97.35 |
42 |
9028 |
买入 |
| 09:31:39 |
97.2 |
80 |
9108 |
卖出 |
| 09:31:42 |
97.11 |
96 |
9204 |
卖出 |
| 09:31:45 |
97.2 |
66 |
9270 |
买入 |
| 09:31:48 |
97.16 |
83 |
9353 |
买入 |
| 09:31:51 |
97.2 |
104 |
9457 |
买入 |
| 09:31:54 |
97.27 |
123 |
9580 |
买入 |
| 09:31:57 |
97.29 |
59 |
9639 |
买入 |
| 09:32:00 |
97.28 |
169 |
9808 |
卖出 |
| 09:32:03 |
97.27 |
38 |
9846 |
卖出 |
| 09:32:06 |
97.04 |
200 |
10046 |
卖出 |
| 09:32:09 |
97.08 |
98 |
10144 |
买入 |
| 09:32:12 |
97.2 |
86 |
10230 |
买入 |
| 09:32:15 |
97 |
145 |
10375 |
卖出 |
| 09:32:18 |
97.07 |
94 |
10469 |
买入 |
| 09:32:21 |
97.01 |
154 |
10623 |
卖出 |
| 09:32:24 |
97 |
96 |
10719 |
卖出 |
| 09:32:27 |
96.98 |
79 |
10798 |
卖出 |
| 09:32:30 |
96.99 |
85 |
10883 |
买入 |
| 09:32:33 |
96.88 |
144 |
11027 |
卖出 |
| 09:32:36 |
96.94 |
49 |
11076 |
买入 |
| 09:32:39 |
97 |
207 |
11283 |
买入 |
| 09:32:42 |
97.03 |
95 |
11378 |
买入 |
| 09:32:45 |
96.98 |
88 |
11466 |
卖出 |
| 09:32:48 |
96.94 |
50 |
11516 |
卖出 |
| 09:32:51 |
97 |
144 |
11660 |
买入 |
| 09:32:54 |
96.96 |
32 |
11692 |
买入 |
| 09:32:57 |
96.99 |
55 |
11747 |
买入 |
| 09:33:00 |
96.88 |
201 |
11948 |
卖出 |
| 09:33:03 |
96.61 |
205 |
12153 |
卖出 |
| 09:33:06 |
96.61 |
52 |
12205 |
买入 |
| 09:33:09 |
96.61 |
96 |
12301 |
买入 |
| 09:33:12 |
96.59 |
36 |
12337 |
卖出 |
| 09:33:15 |
96.58 |
152 |
12489 |
卖出 |
| 09:33:18 |
96.53 |
63 |
12552 |
卖出 |
| 09:33:21 |
96.43 |
138 |
12690 |
卖出 |
| 09:33:24 |
96.43 |
120 |
12810 |
卖出 |
| 09:33:27 |
96.43 |
108 |
12918 |
卖出 |
| 09:33:30 |
96.43 |
60 |
12978 |
卖出 |
| 09:33:33 |
96.43 |
188 |
13166 |
买入 |
| 09:33:36 |
96.42 |
143 |
13309 |
卖出 |
| 09:33:39 |
96.49 |
450 |
13759 |
买入 |
| 09:33:42 |
96.5 |
247 |
14006 |
买入 |
| 09:33:45 |
96.58 |
77 |
14083 |
买入 |
| 09:33:48 |
96.59 |
50 |
14133 |
买入 |
| 09:33:51 |
96.77 |
93 |
14226 |
买入 |
| 09:33:54 |
96.66 |
33 |
14259 |
卖出 |
| 09:33:57 |
96.77 |
21 |
14280 |
买入 |
| 09:34:00 |
96.76 |
29 |
14309 |
卖出 |
| 09:34:03 |
96.66 |
59 |
14368 |
卖出 |
| 09:34:06 |
96.75 |
33 |
14401 |
买入 |
| 09:34:09 |
96.76 |
30 |
14431 |
买入 |
| 09:34:12 |
96.75 |
36 |
14467 |
卖出 |
| 09:34:15 |
96.72 |
148 |
14615 |
卖出 |
| 09:34:18 |
96.72 |
61 |
14676 |
买入 |
| 09:34:21 |
96.67 |
54 |
14730 |
卖出 |
| 09:34:24 |
96.67 |
36 |
14766 |
卖出 |
| 09:34:27 |
96.6 |
61 |
14827 |
卖出 |
| 09:34:30 |
96.6 |
85 |
14912 |
卖出 |
| 09:34:33 |
96.59 |
217 |
15129 |
卖出 |
| 09:34:36 |
96.51 |
175 |
15304 |
卖出 |
| 09:34:39 |
96.56 |
39 |
15343 |
买入 |
| 09:34:42 |
96.55 |
68 |
15411 |
卖出 |
| 09:34:45 |
96.5 |
109 |
15520 |
卖出 |
| 09:34:48 |
96.47 |
39 |
15559 |
卖出 |
| 09:34:51 |
96.47 |
81 |
15640 |
卖出 |
| 09:34:54 |
96.46 |
31 |
15671 |
卖出 |
| 09:34:57 |
96.45 |
29 |
15700 |
卖出 |
| 09:35:00 |
96.44 |
68 |
15768 |
卖出 |
| 09:35:03 |
96.43 |
728 |
16496 |
卖出 |
| 09:35:06 |
96.43 |
328 |
16824 |
卖出 |
| 09:35:09 |
96.39 |
387 |
17211 |
卖出 |
| 09:35:12 |
96.4 |
86 |
17297 |
买入 |
| 09:35:15 |
96.35 |
128 |
17425 |
卖出 |
| 09:35:18 |
96.33 |
107 |
17532 |
卖出 |
| 09:35:21 |
96.34 |
70 |
17602 |
买入 |
| 09:35:24 |
96.36 |
130 |
17732 |
买入 |
| 09:35:27 |
96.67 |
483 |
18215 |
买入 |
| 09:35:30 |
96.67 |
42 |
18257 |
卖出 |
| 09:35:33 |
96.61 |
30 |
18287 |
卖出 |
| 09:35:36 |
96.65 |
33 |
18320 |
买入 |
| 09:35:39 |
96.66 |
46 |
18366 |
买入 |
| 09:35:42 |
96.66 |
47 |
18413 |
买入 |
| 09:35:45 |
96.65 |
57 |
18470 |
卖出 |
| 09:35:48 |
96.66 |
78 |
18548 |
买入 |
| 09:35:51 |
96.7 |
25 |
18573 |
买入 |
| 09:35:54 |
96.69 |
133 |
18706 |
卖出 |
| 09:35:57 |
96.7 |
52 |
18758 |
买入 |
| 09:36:00 |
96.65 |
88 |
18846 |
卖出 |
| 09:36:03 |
96.65 |
75 |
18921 |
卖出 |
| 09:36:06 |
96.61 |
225 |
19146 |
卖出 |
| 09:36:09 |
96.6 |
65 |
19211 |
卖出 |
| 09:36:12 |
96.52 |
31 |
19242 |
卖出 |
| 09:36:15 |
96.44 |
75 |
19317 |
卖出 |
| 09:36:18 |
96.6 |
61 |
19378 |
买入 |
| 09:36:21 |
96.68 |
99 |
19477 |
买入 |
| 09:36:24 |
96.6 |
63 |
19540 |
卖出 |
| 09:36:27 |
96.65 |
144 |
19684 |
买入 |
| 09:36:30 |
96.62 |
53 |
19737 |
卖出 |
| 09:36:33 |
96.7 |
57 |
19794 |
买入 |
| 09:36:36 |
96.72 |
73 |
19867 |
买入 |
| 09:36:39 |
96.72 |
37 |
19904 |
卖出 |
| 09:36:42 |
96.7 |
57 |
19961 |
卖出 |
| 09:36:45 |
96.72 |
52 |
20013 |
买入 |
| 09:36:48 |
96.87 |
13 |
20026 |
买入 |
| 09:36:51 |
96.81 |
35 |
20061 |
卖出 |
| 09:36:54 |
96.86 |
32 |
20093 |
买入 |
| 09:36:57 |
96.7 |
91 |
20184 |
卖出 |
| 09:37:00 |
96.82 |
18 |
20202 |
买入 |
| 09:37:03 |
96.74 |
92 |
20294 |
卖出 |
| 09:37:06 |
96.65 |
72 |
20366 |
卖出 |
| 09:37:09 |
96.63 |
47 |
20413 |
卖出 |
| 09:37:12 |
96.62 |
34 |
20447 |
卖出 |
| 09:37:15 |
96.6 |
73 |
20520 |
卖出 |
| 09:37:18 |
96.61 |
101 |
20621 |
买入 |
| 09:37:21 |
96.62 |
75 |
20696 |
买入 |
| 09:37:24 |
96.62 |
26 |
20722 |
买入 |
| 09:37:27 |
96.64 |
45 |
20767 |
买入 |
| 09:37:30 |
96.69 |
87 |
20854 |
买入 |
| 09:37:33 |
96.69 |
54 |
20908 |
卖出 |
| 09:37:36 |
96.8 |
39 |
20947 |
买入 |
| 09:37:39 |
96.8 |
13 |
20960 |
买入 |
| 09:37:42 |
96.85 |
29 |
20989 |
买入 |
| 09:37:45 |
97 |
32 |
21021 |
买入 |
| 09:37:48 |
97.16 |
219 |
21240 |
买入 |
| 09:37:51 |
97.19 |
69 |
21309 |
买入 |
| 09:37:54 |
97.2 |
21 |
21330 |
卖出 |
| 09:37:57 |
97.27 |
28 |
21358 |
买入 |
| 09:38:00 |
97.28 |
29 |
21387 |
买入 |
| 09:38:03 |
97.23 |
29 |
21416 |
卖出 |
| 09:38:06 |
97.02 |
179 |
21595 |
卖出 |
| 09:38:09 |
96.97 |
54 |
21649 |
卖出 |
| 09:38:12 |
96.81 |
45 |
21694 |
卖出 |
| 09:38:15 |
96.94 |
30 |
21724 |
买入 |
| 09:38:18 |
96.92 |
20 |
21744 |
卖出 |
| 09:38:21 |
96.93 |
43 |
21787 |
买入 |
| 09:38:24 |
96.93 |
38 |
21825 |
买入 |
| 09:38:27 |
96.97 |
32 |
21857 |
买入 |
| 09:38:30 |
96.93 |
13 |
21870 |
卖出 |
| 09:38:33 |
96.96 |
89 |
21959 |
买入 |
| 09:38:36 |
97 |
26 |
21985 |
买入 |
| 09:38:39 |
96.97 |
26 |
22011 |
卖出 |
| 09:38:42 |
97.02 |
22 |
22033 |
买入 |
| 09:38:45 |
97.02 |
50 |
22083 |
卖出 |
| 09:38:48 |
96.97 |
45 |
22128 |
卖出 |
| 09:38:51 |
97.02 |
43 |
22171 |
买入 |
| 09:38:54 |
97.02 |
25 |
22196 |
买入 |
| 09:38:57 |
97.07 |
31 |
22227 |
买入 |
| 09:39:00 |
96.97 |
225 |
22452 |
卖出 |
| 09:39:03 |
96.81 |
114 |
22566 |
卖出 |
| 09:39:06 |
96.73 |
55 |
22621 |
卖出 |
| 09:39:09 |
96.69 |
33 |
22654 |
卖出 |
| 09:39:12 |
96.76 |
67 |
22721 |
买入 |
| 09:39:15 |
96.76 |
40 |
22761 |
卖出 |
| 09:39:18 |
96.75 |
19 |
22780 |
卖出 |
| 09:39:21 |
96.71 |
41 |
22821 |
卖出 |
| 09:39:24 |
96.74 |
59 |
22880 |
买入 |
| 09:39:27 |
96.7 |
15 |
22895 |
卖出 |
| 09:39:30 |
96.71 |
46 |
22941 |
买入 |
| 09:39:33 |
96.76 |
23 |
22964 |
买入 |
| 09:39:36 |
96.75 |
16 |
22980 |
卖出 |
| 09:39:39 |
96.76 |
20 |
23000 |
买入 |
| 09:39:42 |
96.75 |
19 |
23019 |
卖出 |
| 09:39:45 |
96.75 |
91 |
23110 |
卖出 |
| 09:39:48 |
96.74 |
51 |
23161 |
卖出 |
| 09:39:51 |
96.71 |
190 |
23351 |
卖出 |
| 09:39:54 |
96.7 |
85 |
23436 |
卖出 |
| 09:39:57 |
96.67 |
90 |
23526 |
卖出 |
| 09:40:00 |
96.64 |
51 |
23577 |
卖出 |
| 09:40:03 |
96.62 |
45 |
23622 |
卖出 |
| 09:40:06 |
96.62 |
105 |
23727 |
卖出 |
| 09:40:09 |
96.59 |
67 |
23794 |
卖出 |
| 09:40:12 |
96.72 |
619 |
24413 |
买入 |
| 09:40:15 |
96.95 |
211 |
24624 |
买入 |
| 09:40:18 |
96.94 |
31 |
24655 |
卖出 |
| 09:40:21 |
96.95 |
22 |
24677 |
买入 |
| 09:40:24 |
96.98 |
31 |
24708 |
买入 |
| 09:40:27 |
96.99 |
73 |
24781 |
买入 |
| 09:40:30 |
97.06 |
77 |
24858 |
买入 |
| 09:40:33 |
97.07 |
84 |
24942 |
买入 |
| 09:40:36 |
97.23 |
48 |
24990 |
买入 |
| 09:40:39 |
97.3 |
48 |
25038 |
买入 |
| 09:40:42 |
97.31 |
25 |
25063 |
卖出 |
| 09:40:45 |
97.31 |
62 |
25125 |
卖出 |
| 09:40:48 |
97.18 |
63 |
25188 |
卖出 |
| 09:40:51 |
97.44 |
268 |
25456 |
买入 |
| 09:40:54 |
97.43 |
84 |
25540 |
卖出 |
| 09:40:57 |
97.43 |
102 |
25642 |
买入 |
| 09:41:00 |
97.53 |
169 |
25811 |
买入 |
| 09:41:03 |
97.49 |
43 |
25854 |
卖出 |
| 09:41:06 |
97.53 |
80 |
25934 |
买入 |
| 09:41:09 |
97.76 |
157 |
26091 |
买入 |
| 09:41:12 |
97.6 |
222 |
26313 |
卖出 |
| 09:41:15 |
97.76 |
65 |
26378 |
买入 |
| 09:41:18 |
97.69 |
164 |
26542 |
卖出 |
| 09:41:21 |
97.6 |
109 |
26651 |
卖出 |
| 09:41:24 |
97.46 |
88 |
26739 |
卖出 |
| 09:41:27 |
97.73 |
197 |
26936 |
买入 |
| 09:41:30 |
97.47 |
43 |
26979 |
卖出 |
| 09:41:33 |
97.46 |
103 |
27082 |
卖出 |
| 09:41:36 |
97.45 |
244 |
27326 |
卖出 |
| 09:41:39 |
97.37 |
81 |
27407 |
卖出 |
| 09:41:42 |
97.28 |
48 |
27455 |
卖出 |