永兴材料[002756]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
119 |
3 |
3 |
集合竞价 |
| 09:15:09 |
110.16 |
382 |
382 |
集合竞价 |
| 09:15:18 |
110.16 |
432 |
432 |
集合竞价 |
| 09:15:27 |
110.16 |
449 |
449 |
集合竞价 |
| 09:15:36 |
110.16 |
456 |
456 |
集合竞价 |
| 09:15:45 |
110.16 |
469 |
469 |
集合竞价 |
| 09:15:54 |
110.16 |
486 |
486 |
集合竞价 |
| 09:16:03 |
110.16 |
592 |
592 |
集合竞价 |
| 09:16:12 |
110.16 |
600 |
600 |
集合竞价 |
| 09:16:21 |
110.16 |
840 |
840 |
集合竞价 |
| 09:16:30 |
110.16 |
859 |
859 |
集合竞价 |
| 09:16:39 |
110.16 |
882 |
882 |
集合竞价 |
| 09:16:48 |
110.16 |
891 |
891 |
集合竞价 |
| 09:16:57 |
110.16 |
903 |
903 |
集合竞价 |
| 09:17:06 |
110.16 |
944 |
944 |
集合竞价 |
| 09:17:15 |
110.16 |
984 |
984 |
集合竞价 |
| 09:17:24 |
110.16 |
995 |
995 |
集合竞价 |
| 09:17:33 |
110.16 |
1008 |
1008 |
集合竞价 |
| 09:17:42 |
110.16 |
1008 |
1008 |
集合竞价 |
| 09:17:51 |
112 |
1008 |
1008 |
集合竞价 |
| 09:18:00 |
112 |
1008 |
1008 |
集合竞价 |
| 09:18:09 |
112 |
1010 |
1010 |
集合竞价 |
| 09:18:18 |
116 |
1010 |
1010 |
集合竞价 |
| 09:18:27 |
110.16 |
2039 |
2039 |
集合竞价 |
| 09:18:36 |
110.16 |
2043 |
2043 |
集合竞价 |
| 09:18:45 |
110.16 |
2079 |
2079 |
集合竞价 |
| 09:18:54 |
110.16 |
2106 |
2106 |
集合竞价 |
| 09:19:03 |
110.16 |
2130 |
2130 |
集合竞价 |
| 09:19:12 |
119.2 |
53 |
53 |
集合竞价 |
| 09:19:21 |
121 |
12 |
12 |
集合竞价 |
| 09:19:48 |
121 |
12 |
12 |
集合竞价 |
| 09:19:57 |
121 |
12 |
12 |
集合竞价 |
| 09:20:00 |
121 |
12 |
12 |
集合竞价 |
| 09:20:09 |
121 |
14 |
14 |
集合竞价 |
| 09:20:18 |
121 |
15 |
15 |
集合竞价 |
| 09:20:36 |
121 |
24 |
24 |
集合竞价 |
| 09:20:45 |
121 |
25 |
25 |
集合竞价 |
| 09:21:03 |
120.96 |
25 |
25 |
集合竞价 |
| 09:21:30 |
120.85 |
25 |
25 |
集合竞价 |
| 09:21:39 |
120.84 |
25 |
25 |
集合竞价 |
| 09:21:48 |
120.85 |
26 |
26 |
集合竞价 |
| 09:21:57 |
120.85 |
27 |
27 |
集合竞价 |
| 09:22:06 |
120.85 |
30 |
30 |
集合竞价 |
| 09:22:15 |
120.85 |
30 |
30 |
集合竞价 |
| 09:22:24 |
120.85 |
33 |
33 |
集合竞价 |
| 09:22:33 |
120.85 |
33 |
33 |
集合竞价 |
| 09:22:42 |
120.85 |
38 |
38 |
集合竞价 |
| 09:22:51 |
120.85 |
39 |
39 |
集合竞价 |
| 09:23:00 |
120.85 |
39 |
39 |
集合竞价 |
| 09:23:27 |
120.85 |
41 |
41 |
集合竞价 |
| 09:23:36 |
120.85 |
42 |
42 |
集合竞价 |
| 09:23:45 |
120.85 |
42 |
42 |
集合竞价 |
| 09:23:54 |
120.85 |
42 |
42 |
集合竞价 |
| 09:24:03 |
120.85 |
44 |
44 |
集合竞价 |
| 09:24:12 |
120.21 |
47 |
47 |
集合竞价 |
| 09:24:21 |
120 |
51 |
51 |
集合竞价 |
| 09:24:30 |
120 |
58 |
58 |
集合竞价 |
| 09:24:39 |
120 |
58 |
58 |
集合竞价 |
| 09:24:48 |
120.1 |
81 |
81 |
集合竞价 |
| 09:24:57 |
119.85 |
134 |
134 |
集合竞价 |
| 09:25:00 |
119.2 |
195 |
329 |
卖出 |
| 09:30:00 |
119.8 |
50 |
379 |
买入 |
| 09:30:03 |
119.53 |
533 |
912 |
卖出 |
| 09:30:06 |
119.72 |
120 |
1032 |
买入 |
| 09:30:09 |
119.87 |
84 |
1116 |
买入 |
| 09:30:12 |
119.96 |
26 |
1142 |
买入 |
| 09:30:15 |
120.4 |
40 |
1182 |
买入 |
| 09:30:18 |
120.86 |
61 |
1243 |
买入 |
| 09:30:21 |
121.01 |
40 |
1283 |
买入 |
| 09:30:24 |
121.03 |
37 |
1320 |
买入 |
| 09:30:27 |
121.5 |
36 |
1356 |
买入 |
| 09:30:30 |
121.02 |
32 |
1388 |
卖出 |
| 09:30:33 |
121.44 |
152 |
1540 |
买入 |
| 09:30:36 |
121.44 |
38 |
1578 |
卖出 |
| 09:30:39 |
121.48 |
101 |
1679 |
买入 |
| 09:30:42 |
121.39 |
118 |
1797 |
卖出 |
| 09:30:45 |
121.03 |
68 |
1865 |
卖出 |
| 09:30:48 |
121.36 |
10 |
1875 |
买入 |
| 09:30:51 |
121.02 |
66 |
1941 |
卖出 |
| 09:30:54 |
120.85 |
23 |
1964 |
卖出 |
| 09:30:57 |
120.81 |
18 |
1982 |
卖出 |
| 09:31:00 |
120.82 |
29 |
2011 |
买入 |
| 09:31:03 |
121 |
71 |
2082 |
买入 |
| 09:31:06 |
121.04 |
39 |
2121 |
买入 |
| 09:31:09 |
121.02 |
45 |
2166 |
卖出 |
| 09:31:12 |
121.01 |
25 |
2191 |
卖出 |
| 09:31:15 |
121.5 |
103 |
2294 |
买入 |
| 09:31:18 |
121.64 |
36 |
2330 |
买入 |
| 09:31:21 |
121.51 |
55 |
2385 |
卖出 |
| 09:31:24 |
121.65 |
44 |
2429 |
买入 |
| 09:31:27 |
121.7 |
82 |
2511 |
买入 |
| 09:31:30 |
121.7 |
37 |
2548 |
买入 |
| 09:31:33 |
121.65 |
41 |
2589 |
买入 |
| 09:31:36 |
121.65 |
20 |
2609 |
卖出 |
| 09:31:39 |
121.24 |
26 |
2635 |
卖出 |
| 09:31:42 |
121 |
46 |
2681 |
卖出 |
| 09:31:45 |
121.01 |
7 |
2688 |
买入 |
| 09:31:48 |
120.92 |
4 |
2692 |
卖出 |
| 09:31:51 |
120.96 |
14 |
2706 |
买入 |
| 09:31:54 |
121.2 |
55 |
2761 |
买入 |
| 09:31:57 |
121.21 |
33 |
2794 |
买入 |
| 09:32:00 |
121.36 |
50 |
2844 |
买入 |
| 09:32:03 |
121.2 |
51 |
2895 |
卖出 |
| 09:32:06 |
121.46 |
39 |
2934 |
买入 |
| 09:32:09 |
121.26 |
27 |
2961 |
卖出 |
| 09:32:12 |
121.27 |
27 |
2988 |
买入 |
| 09:32:15 |
121.27 |
55 |
3043 |
买入 |
| 09:32:18 |
121.24 |
12 |
3055 |
卖出 |
| 09:32:21 |
121.23 |
34 |
3089 |
卖出 |
| 09:32:24 |
121.26 |
10 |
3099 |
买入 |
| 09:32:27 |
121.31 |
13 |
3112 |
买入 |
| 09:32:30 |
121.41 |
6 |
3118 |
买入 |
| 09:32:33 |
121.32 |
13 |
3131 |
卖出 |
| 09:32:36 |
121.3 |
11 |
3142 |
卖出 |
| 09:32:39 |
121.43 |
7 |
3149 |
买入 |
| 09:32:42 |
121.47 |
69 |
3218 |
买入 |
| 09:32:45 |
121.47 |
10 |
3228 |
卖出 |
| 09:32:48 |
121.46 |
20 |
3248 |
卖出 |
| 09:32:51 |
121.44 |
9 |
3257 |
卖出 |
| 09:32:54 |
121.33 |
30 |
3287 |
卖出 |
| 09:32:57 |
121.19 |
66 |
3353 |
卖出 |
| 09:33:00 |
121 |
35 |
3388 |
卖出 |
| 09:33:03 |
120.99 |
80 |
3468 |
卖出 |
| 09:33:06 |
120.99 |
56 |
3524 |
买入 |
| 09:33:09 |
121.1 |
140 |
3664 |
买入 |
| 09:33:12 |
121.19 |
40 |
3704 |
买入 |
| 09:33:15 |
121.4 |
25 |
3729 |
买入 |
| 09:33:18 |
121.44 |
39 |
3768 |
买入 |
| 09:33:21 |
121.31 |
41 |
3809 |
卖出 |
| 09:33:24 |
121.31 |
15 |
3824 |
买入 |
| 09:33:27 |
121.31 |
5 |
3829 |
买入 |
| 09:33:30 |
121.5 |
85 |
3914 |
买入 |
| 09:33:33 |
121.44 |
15 |
3929 |
卖出 |
| 09:33:36 |
121.46 |
39 |
3968 |
卖出 |
| 09:33:39 |
121.3 |
36 |
4004 |
卖出 |
| 09:33:42 |
121.19 |
6 |
4010 |
卖出 |
| 09:33:45 |
121.2 |
6 |
4016 |
买入 |
| 09:33:48 |
121.11 |
35 |
4051 |
卖出 |
| 09:33:51 |
121.18 |
30 |
4081 |
买入 |
| 09:33:54 |
121.03 |
12 |
4093 |
卖出 |
| 09:33:57 |
121.1 |
73 |
4166 |
买入 |
| 09:34:00 |
121.1 |
32 |
4198 |
买入 |
| 09:34:03 |
121.06 |
29 |
4227 |
卖出 |
| 09:34:06 |
121.09 |
38 |
4265 |
买入 |
| 09:34:09 |
121.18 |
24 |
4289 |
买入 |
| 09:34:12 |
121.18 |
8 |
4297 |
卖出 |
| 09:34:15 |
121.19 |
14 |
4311 |
买入 |
| 09:34:18 |
121.1 |
14 |
4325 |
卖出 |
| 09:34:21 |
121 |
6 |
4331 |
卖出 |
| 09:34:24 |
121.05 |
4 |
4335 |
买入 |
| 09:34:27 |
121 |
13 |
4348 |
卖出 |
| 09:34:30 |
121 |
8 |
4356 |
卖出 |
| 09:34:33 |
121.09 |
11 |
4367 |
买入 |
| 09:34:36 |
121.01 |
24 |
4391 |
卖出 |
| 09:34:39 |
120.94 |
22 |
4413 |
卖出 |
| 09:34:42 |
120.85 |
4 |
4417 |
卖出 |
| 09:34:45 |
120.82 |
1 |
4418 |
卖出 |
| 09:34:48 |
121.09 |
82 |
4500 |
买入 |
| 09:34:51 |
121.27 |
62 |
4562 |
买入 |
| 09:34:54 |
120.85 |
65 |
4627 |
卖出 |
| 09:34:57 |
120.8 |
32 |
4659 |
卖出 |
| 09:35:00 |
120.55 |
12 |
4671 |
卖出 |
| 09:35:03 |
120.56 |
45 |
4716 |
买入 |
| 09:35:06 |
120.41 |
12 |
4728 |
卖出 |
| 09:35:09 |
120.39 |
25 |
4753 |
卖出 |
| 09:35:12 |
120.41 |
27 |
4780 |
买入 |
| 09:35:15 |
120.42 |
16 |
4796 |
买入 |
| 09:35:18 |
120.25 |
36 |
4832 |
卖出 |
| 09:35:21 |
120.42 |
1 |
4833 |
买入 |
| 09:35:24 |
120.43 |
21 |
4854 |
卖出 |
| 09:35:27 |
120.5 |
3 |
4857 |
买入 |
| 09:35:30 |
120.5 |
20 |
4877 |
卖出 |
| 09:35:33 |
120.64 |
7 |
4884 |
买入 |
| 09:35:36 |
120.34 |
51 |
4935 |
卖出 |
| 09:35:39 |
120.69 |
20 |
4955 |
卖出 |
| 09:35:42 |
120.78 |
35 |
4990 |
买入 |
| 09:35:45 |
120.8 |
9 |
4999 |
买入 |
| 09:35:48 |
120.82 |
14 |
5013 |
买入 |
| 09:35:51 |
120.64 |
18 |
5031 |
卖出 |
| 09:35:54 |
120.4 |
10 |
5041 |
卖出 |
| 09:35:57 |
120.36 |
39 |
5080 |
卖出 |
| 09:36:00 |
120.31 |
16 |
5096 |
卖出 |
| 09:36:03 |
120.34 |
9 |
5105 |
买入 |
| 09:36:06 |
120.34 |
39 |
5144 |
买入 |
| 09:36:09 |
120.39 |
36 |
5180 |
买入 |
| 09:36:12 |
120.38 |
53 |
5233 |
卖出 |
| 09:36:15 |
120.39 |
41 |
5274 |
买入 |
| 09:36:18 |
120.64 |
449 |
5723 |
买入 |
| 09:36:21 |
120.8 |
353 |
6076 |
买入 |
| 09:36:24 |
120.8 |
67 |
6143 |
卖出 |
| 09:36:27 |
120.82 |
44 |
6187 |
买入 |
| 09:36:30 |
120.82 |
9 |
6196 |
买入 |
| 09:36:33 |
120.81 |
21 |
6217 |
买入 |
| 09:36:36 |
120.8 |
28 |
6245 |
卖出 |
| 09:36:39 |
120.8 |
16 |
6261 |
买入 |
| 09:36:42 |
120.65 |
4 |
6265 |
卖出 |
| 09:36:45 |
120.7 |
20 |
6285 |
买入 |
| 09:36:48 |
120.66 |
2 |
6287 |
卖出 |
| 09:36:51 |
121 |
81 |
6368 |
买入 |
| 09:36:54 |
121 |
23 |
6391 |
卖出 |
| 09:36:57 |
120.71 |
11 |
6402 |
卖出 |
| 09:37:00 |
121.22 |
302 |
6704 |
买入 |
| 09:37:03 |
121 |
26 |
6730 |
卖出 |
| 09:37:06 |
121.2 |
12 |
6742 |
买入 |
| 09:37:09 |
121.21 |
51 |
6793 |
买入 |
| 09:37:12 |
121.22 |
9 |
6802 |
买入 |
| 09:37:15 |
121.27 |
29 |
6831 |
买入 |
| 09:37:18 |
121.22 |
23 |
6854 |
卖出 |
| 09:37:21 |
121.33 |
6 |
6860 |
买入 |
| 09:37:24 |
121.33 |
26 |
6886 |
买入 |
| 09:37:27 |
121.29 |
5 |
6891 |
卖出 |
| 09:37:30 |
121.21 |
3 |
6894 |
卖出 |
| 09:37:33 |
121.29 |
1 |
6895 |
买入 |
| 09:37:36 |
121.29 |
34 |
6929 |
买入 |
| 09:37:39 |
121.29 |
3 |
6932 |
买入 |
| 09:37:42 |
121.15 |
8 |
6940 |
卖出 |
| 09:37:45 |
121.07 |
6 |
6946 |
卖出 |
| 09:37:48 |
121.8 |
323 |
7269 |
买入 |
| 09:37:51 |
121.9 |
60 |
7329 |
买入 |
| 09:37:54 |
121.86 |
62 |
7391 |
卖出 |
| 09:37:57 |
121.6 |
28 |
7419 |
卖出 |
| 09:38:00 |
121.86 |
4 |
7423 |
买入 |
| 09:38:03 |
122 |
130 |
7553 |
买入 |
| 09:38:06 |
121.89 |
187 |
7740 |
卖出 |
| 09:38:09 |
121.61 |
8 |
7748 |
卖出 |
| 09:38:12 |
121.84 |
9 |
7757 |
买入 |
| 09:38:15 |
122.1 |
20 |
7777 |
买入 |
| 09:38:18 |
121.63 |
34 |
7811 |
卖出 |
| 09:38:24 |
122.1 |
3 |
7814 |
买入 |
| 09:38:27 |
122.03 |
11 |
7825 |
卖出 |
| 09:38:30 |
121.86 |
20 |
7845 |
卖出 |
| 09:38:33 |
122 |
82 |
7927 |
买入 |
| 09:38:36 |
122.1 |
179 |
8106 |
买入 |
| 09:38:39 |
122.1 |
11 |
8117 |
买入 |
| 09:38:42 |
122.2 |
10 |
8127 |
买入 |
| 09:38:45 |
122 |
65 |
8192 |
卖出 |
| 09:38:48 |
122.1 |
111 |
8303 |
买入 |
| 09:38:51 |
122.2 |
65 |
8368 |
买入 |
| 09:38:54 |
121.9 |
4 |
8372 |
卖出 |
| 09:38:57 |
121.91 |
3 |
8375 |
买入 |
| 09:39:00 |
121.65 |
10 |
8385 |
卖出 |
| 09:39:03 |
121.85 |
3 |
8388 |
买入 |
| 09:39:06 |
121.65 |
1 |
8389 |
卖出 |
| 09:39:09 |
121.31 |
98 |
8487 |
卖出 |
| 09:39:15 |
121.65 |
12 |
8499 |
买入 |
| 09:39:18 |
121.3 |
8 |
8507 |
卖出 |
| 09:39:21 |
121.27 |
2 |
8509 |
卖出 |
| 09:39:24 |
121.5 |
8 |
8517 |
买入 |
| 09:39:27 |
121.31 |
9 |
8526 |
卖出 |
| 09:39:30 |
121.32 |
10 |
8536 |
买入 |
| 09:39:33 |
121.62 |
18 |
8554 |
买入 |
| 09:39:36 |
121.65 |
19 |
8573 |
买入 |
| 09:39:39 |
121.86 |
13 |
8586 |
买入 |
| 09:39:42 |
121.8 |
12 |
8598 |
卖出 |
| 09:39:45 |
121.74 |
13 |
8611 |
卖出 |
| 09:39:48 |
121.73 |
9 |
8620 |
卖出 |
| 09:39:51 |
121.73 |
9 |
8629 |
买入 |
| 09:39:54 |
121.6 |
4 |
8633 |
卖出 |
| 09:39:57 |
121.73 |
12 |
8645 |
买入 |
| 09:40:00 |
121.3 |
20 |
8665 |
卖出 |
| 09:40:03 |
121.31 |
10 |
8675 |
买入 |
| 09:40:06 |
121.7 |
3 |
8678 |
买入 |
| 09:40:09 |
121.74 |
30 |
8708 |
买入 |
| 09:40:12 |
122 |
345 |
9053 |
买入 |
| 09:40:15 |
122.17 |
60 |
9113 |
买入 |
| 09:40:18 |
122.11 |
13 |
9126 |
卖出 |
| 09:40:21 |
122.11 |
9 |
9135 |
买入 |
| 09:40:24 |
122.2 |
38 |
9173 |
买入 |
| 09:40:27 |
122.26 |
12 |
9185 |
买入 |
| 09:40:30 |
122.4 |
33 |
9218 |
买入 |
| 09:40:33 |
122.5 |
15 |
9233 |
买入 |
| 09:40:36 |
122.5 |
24 |
9257 |
买入 |
| 09:40:39 |
122.6 |
29 |
9286 |
买入 |
| 09:40:42 |
122.65 |
1 |
9287 |
买入 |
| 09:40:45 |
122.55 |
25 |
9312 |
卖出 |
| 09:40:48 |
122.58 |
13 |
9325 |
卖出 |
| 09:40:51 |
122.55 |
22 |
9347 |
卖出 |
| 09:40:54 |
122.64 |
37 |
9384 |
买入 |
| 09:40:57 |
122.82 |
34 |
9418 |
买入 |
| 09:41:00 |
122.82 |
23 |
9441 |
卖出 |
| 09:41:03 |
122.8 |
78 |
9519 |
卖出 |
| 09:41:06 |
122.82 |
33 |
9552 |
买入 |
| 09:41:09 |
122.69 |
55 |
9607 |
卖出 |
| 09:41:12 |
122.8 |
15 |
9622 |
买入 |
| 09:41:15 |
122.69 |
15 |
9637 |
卖出 |
| 09:41:18 |
122.5 |
40 |
9677 |
卖出 |
| 09:41:21 |
122.5 |
27 |
9704 |
卖出 |
| 09:41:24 |
122.5 |
2 |
9706 |
买入 |
| 09:41:27 |
122.55 |
12 |
9718 |
买入 |
| 09:41:30 |
122.55 |
4 |
9722 |
卖出 |
| 09:41:33 |
122.79 |
19 |
9741 |
买入 |
| 09:41:36 |
122.8 |
36 |
9777 |
买入 |
| 09:41:39 |
122.55 |
5 |
9782 |
卖出 |
| 09:41:42 |
122.6 |
21 |
9803 |
买入 |
| 09:41:45 |
122.6 |
50 |
9853 |
买入 |
| 09:41:48 |
122.6 |
4 |
9857 |
买入 |
| 09:41:51 |
122.6 |
8 |
9865 |
卖出 |
| 09:41:54 |
122.8 |
62 |
9927 |
买入 |
| 09:41:57 |
122.6 |
2 |
9929 |
卖出 |
| 09:42:00 |
122.55 |
5 |
9934 |
卖出 |