意华股份[002897]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:03 |
40.62 |
1 |
1 |
集合竞价 |
| 09:16:30 |
39.6 |
3 |
3 |
集合竞价 |
| 09:16:48 |
39.6 |
3 |
3 |
集合竞价 |
| 09:19:30 |
39.6 |
11 |
11 |
集合竞价 |
| 09:23:27 |
39.6 |
12 |
12 |
集合竞价 |
| 09:23:36 |
39.6 |
12 |
12 |
集合竞价 |
| 09:24:21 |
39.9 |
14 |
14 |
集合竞价 |
| 09:24:30 |
39.9 |
15 |
15 |
集合竞价 |
| 09:24:57 |
39.9 |
17 |
17 |
集合竞价 |
| 09:25:00 |
39.93 |
21 |
38 |
卖出 |
| 09:30:00 |
40 |
2 |
40 |
买入 |
| 09:30:03 |
39.93 |
100 |
140 |
卖出 |
| 09:30:06 |
39.93 |
32 |
172 |
买入 |
| 09:30:09 |
39.93 |
24 |
196 |
卖出 |
| 09:30:12 |
39.91 |
23 |
219 |
卖出 |
| 09:30:15 |
39.9 |
3 |
222 |
卖出 |
| 09:30:18 |
39.81 |
3 |
225 |
卖出 |
| 09:30:21 |
39.8 |
9 |
234 |
卖出 |
| 09:30:24 |
39.73 |
1 |
235 |
卖出 |
| 09:30:27 |
39.71 |
5 |
240 |
卖出 |
| 09:30:30 |
39.8 |
32 |
272 |
买入 |
| 09:30:33 |
39.91 |
17 |
289 |
买入 |
| 09:30:36 |
39.93 |
54 |
343 |
买入 |
| 09:30:39 |
39.97 |
14 |
357 |
买入 |
| 09:30:42 |
39.98 |
14 |
371 |
买入 |
| 09:30:45 |
39.94 |
17 |
388 |
卖出 |
| 09:30:48 |
39.98 |
13 |
401 |
买入 |
| 09:30:51 |
40.02 |
13 |
414 |
买入 |
| 09:30:54 |
40.1 |
22 |
436 |
买入 |
| 09:30:57 |
40.1 |
5 |
441 |
买入 |
| 09:31:00 |
40.08 |
23 |
464 |
卖出 |
| 09:31:03 |
40.1 |
42 |
506 |
买入 |
| 09:31:06 |
40.04 |
18 |
524 |
卖出 |
| 09:31:09 |
40 |
35 |
559 |
卖出 |
| 09:31:12 |
39.95 |
50 |
609 |
卖出 |
| 09:31:15 |
39.95 |
16 |
625 |
卖出 |
| 09:31:18 |
39.98 |
17 |
642 |
买入 |
| 09:31:21 |
40.1 |
28 |
670 |
买入 |
| 09:31:24 |
40.12 |
18 |
688 |
买入 |
| 09:31:27 |
40.12 |
12 |
700 |
卖出 |
| 09:31:30 |
40.09 |
32 |
732 |
卖出 |
| 09:31:33 |
40.1 |
56 |
788 |
买入 |
| 09:31:36 |
40.11 |
37 |
825 |
买入 |
| 09:31:39 |
40.1 |
41 |
866 |
卖出 |
| 09:31:42 |
40.09 |
24 |
890 |
卖出 |
| 09:31:45 |
40.02 |
3 |
893 |
卖出 |
| 09:31:48 |
40 |
57 |
950 |
卖出 |
| 09:31:51 |
40 |
20 |
970 |
卖出 |
| 09:31:54 |
39.98 |
10 |
980 |
卖出 |
| 09:31:57 |
40 |
58 |
1038 |
买入 |
| 09:32:00 |
40.01 |
30 |
1068 |
买入 |
| 09:32:03 |
40.09 |
16 |
1084 |
买入 |
| 09:32:06 |
40.07 |
28 |
1112 |
卖出 |
| 09:32:09 |
40.05 |
15 |
1127 |
卖出 |
| 09:32:12 |
39.98 |
11 |
1138 |
卖出 |
| 09:32:15 |
39.93 |
2 |
1140 |
卖出 |
| 09:32:18 |
39.97 |
13 |
1153 |
买入 |
| 09:32:21 |
39.9 |
11 |
1164 |
卖出 |
| 09:32:24 |
39.9 |
11 |
1175 |
卖出 |
| 09:32:27 |
39.81 |
3 |
1178 |
卖出 |
| 09:32:30 |
39.8 |
7 |
1185 |
卖出 |
| 09:32:33 |
39.82 |
2 |
1187 |
卖出 |
| 09:32:36 |
39.81 |
17 |
1204 |
卖出 |
| 09:32:39 |
39.88 |
21 |
1225 |
买入 |
| 09:32:42 |
39.92 |
54 |
1279 |
买入 |
| 09:32:45 |
39.89 |
1 |
1280 |
买入 |
| 09:32:48 |
39.86 |
18 |
1298 |
卖出 |
| 09:32:51 |
39.8 |
4 |
1302 |
卖出 |
| 09:32:54 |
39.79 |
2 |
1304 |
卖出 |
| 09:32:57 |
39.87 |
8 |
1312 |
买入 |
| 09:33:06 |
39.69 |
1 |
1313 |
卖出 |
| 09:33:09 |
39.8 |
3 |
1316 |
买入 |
| 09:33:12 |
39.6 |
21 |
1337 |
卖出 |
| 09:33:15 |
39.69 |
41 |
1378 |
买入 |
| 09:33:18 |
39.84 |
1 |
1379 |
买入 |
| 09:33:21 |
39.82 |
5 |
1384 |
卖出 |
| 09:33:24 |
39.81 |
38 |
1422 |
卖出 |
| 09:33:27 |
39.85 |
36 |
1458 |
买入 |
| 09:33:30 |
39.91 |
65 |
1523 |
买入 |
| 09:33:33 |
39.84 |
7 |
1530 |
卖出 |
| 09:33:39 |
39.84 |
35 |
1565 |
卖出 |
| 09:33:42 |
39.81 |
12 |
1577 |
卖出 |
| 09:33:45 |
39.81 |
2 |
1579 |
卖出 |
| 09:33:48 |
39.7 |
22 |
1601 |
卖出 |
| 09:33:51 |
39.81 |
8 |
1609 |
买入 |
| 09:34:03 |
39.81 |
11 |
1620 |
买入 |
| 09:34:06 |
39.83 |
48 |
1668 |
买入 |
| 09:34:09 |
39.83 |
1 |
1669 |
买入 |
| 09:34:12 |
39.83 |
5 |
1674 |
买入 |
| 09:34:15 |
39.81 |
22 |
1696 |
卖出 |
| 09:34:18 |
39.75 |
1 |
1697 |
卖出 |
| 09:34:21 |
39.75 |
1 |
1698 |
卖出 |
| 09:34:24 |
39.69 |
23 |
1721 |
卖出 |
| 09:34:33 |
39.64 |
7 |
1728 |
卖出 |
| 09:34:36 |
39.6 |
65 |
1793 |
卖出 |
| 09:34:42 |
39.57 |
22 |
1815 |
买入 |
| 09:34:45 |
39.56 |
19 |
1834 |
卖出 |
| 09:34:51 |
39.61 |
6 |
1840 |
买入 |
| 09:34:54 |
39.56 |
13 |
1853 |
卖出 |
| 09:34:57 |
39.57 |
6 |
1859 |
买入 |
| 09:35:03 |
39.5 |
38 |
1897 |
卖出 |
| 09:35:06 |
39.47 |
24 |
1921 |
卖出 |
| 09:35:09 |
39.5 |
24 |
1945 |
买入 |
| 09:35:12 |
39.42 |
7 |
1952 |
卖出 |
| 09:35:15 |
39.43 |
52 |
2004 |
卖出 |
| 09:35:18 |
39.36 |
31 |
2035 |
卖出 |
| 09:35:21 |
39.34 |
5 |
2040 |
卖出 |
| 09:35:24 |
39.33 |
28 |
2068 |
卖出 |
| 09:35:27 |
39.33 |
14 |
2082 |
买入 |
| 09:35:30 |
39.34 |
53 |
2135 |
买入 |
| 09:35:33 |
39.34 |
50 |
2185 |
卖出 |
| 09:35:36 |
39.34 |
4 |
2189 |
卖出 |
| 09:35:39 |
39.2 |
100 |
2289 |
卖出 |
| 09:35:42 |
39.44 |
31 |
2320 |
买入 |
| 09:35:45 |
39.43 |
8 |
2328 |
卖出 |
| 09:35:51 |
39.43 |
2 |
2330 |
买入 |
| 09:35:57 |
39.32 |
20 |
2350 |
卖出 |
| 09:36:00 |
39.32 |
11 |
2361 |
买入 |
| 09:36:03 |
39.46 |
1 |
2362 |
买入 |
| 09:36:06 |
39.43 |
5 |
2367 |
买入 |
| 09:36:09 |
39.34 |
7 |
2374 |
卖出 |
| 09:36:12 |
39.43 |
1 |
2375 |
买入 |
| 09:36:15 |
39.43 |
1 |
2376 |
买入 |
| 09:36:18 |
39.47 |
30 |
2406 |
买入 |
| 09:36:21 |
39.48 |
2 |
2408 |
卖出 |
| 09:36:24 |
39.48 |
1 |
2409 |
卖出 |
| 09:36:27 |
39.2 |
102 |
2511 |
卖出 |
| 09:36:30 |
39.47 |
6 |
2517 |
买入 |
| 09:36:33 |
39.46 |
5 |
2522 |
买入 |
| 09:36:36 |
39.46 |
139 |
2661 |
买入 |
| 09:36:39 |
39.45 |
10 |
2671 |
买入 |
| 09:36:42 |
39.45 |
5 |
2676 |
买入 |
| 09:36:45 |
39.25 |
63 |
2739 |
卖出 |
| 09:36:48 |
39.25 |
217 |
2956 |
卖出 |
| 09:36:51 |
39.23 |
22 |
2978 |
卖出 |
| 09:36:54 |
39.23 |
4 |
2982 |
卖出 |
| 09:36:57 |
39.2 |
4 |
2986 |
卖出 |
| 09:37:00 |
39.21 |
4 |
2990 |
买入 |
| 09:37:03 |
39.2 |
19 |
3009 |
卖出 |
| 09:37:06 |
39.22 |
23 |
3032 |
买入 |
| 09:37:09 |
39.21 |
18 |
3050 |
卖出 |
| 09:37:12 |
39.21 |
14 |
3064 |
卖出 |
| 09:37:15 |
39.21 |
9 |
3073 |
卖出 |
| 09:37:18 |
39.22 |
14 |
3087 |
买入 |
| 09:37:21 |
39.19 |
27 |
3114 |
卖出 |
| 09:37:24 |
39.19 |
8 |
3122 |
买入 |
| 09:37:27 |
39.21 |
27 |
3149 |
买入 |
| 09:37:30 |
39.23 |
3 |
3152 |
买入 |
| 09:37:33 |
39.23 |
58 |
3210 |
买入 |
| 09:37:36 |
39.25 |
9 |
3219 |
买入 |
| 09:37:39 |
39.27 |
26 |
3245 |
买入 |
| 09:37:42 |
39.3 |
19 |
3264 |
买入 |
| 09:37:45 |
39.27 |
5 |
3269 |
卖出 |
| 09:37:48 |
39.27 |
15 |
3284 |
买入 |
| 09:37:51 |
39.3 |
94 |
3378 |
买入 |
| 09:37:54 |
39.38 |
5 |
3383 |
买入 |
| 09:37:57 |
39.37 |
19 |
3402 |
卖出 |
| 09:38:00 |
39.37 |
1 |
3403 |
买入 |
| 09:38:03 |
39.37 |
155 |
3558 |
买入 |
| 09:38:09 |
39.31 |
25 |
3583 |
卖出 |
| 09:38:12 |
39.3 |
8 |
3591 |
卖出 |
| 09:38:15 |
39.28 |
14 |
3605 |
买入 |
| 09:38:18 |
39.3 |
4 |
3609 |
买入 |
| 09:38:21 |
39.25 |
101 |
3710 |
卖出 |
| 09:38:24 |
39.23 |
61 |
3771 |
卖出 |
| 09:38:27 |
39.18 |
2 |
3773 |
买入 |
| 09:38:30 |
39.25 |
16 |
3789 |
买入 |
| 09:38:33 |
39.27 |
58 |
3847 |
买入 |
| 09:38:36 |
39.25 |
15 |
3862 |
卖出 |
| 09:38:42 |
39.25 |
2 |
3864 |
卖出 |
| 09:38:45 |
39.18 |
43 |
3907 |
卖出 |
| 09:38:48 |
39.25 |
5 |
3912 |
买入 |
| 09:38:51 |
39.25 |
2 |
3914 |
买入 |
| 09:38:54 |
39.18 |
24 |
3938 |
卖出 |
| 09:38:57 |
39.18 |
18 |
3956 |
卖出 |
| 09:39:00 |
39.15 |
36 |
3992 |
卖出 |
| 09:39:03 |
39.1 |
22 |
4014 |
卖出 |
| 09:39:06 |
39.09 |
88 |
4102 |
卖出 |
| 09:39:09 |
39.05 |
10 |
4112 |
卖出 |
| 09:39:15 |
39.01 |
2 |
4114 |
卖出 |
| 09:39:18 |
39.01 |
4 |
4118 |
卖出 |
| 09:39:21 |
39 |
61 |
4179 |
卖出 |
| 09:39:24 |
39.01 |
38 |
4217 |
买入 |
| 09:39:27 |
39.01 |
73 |
4290 |
买入 |
| 09:39:30 |
39.01 |
18 |
4308 |
卖出 |
| 09:39:33 |
38.91 |
21 |
4329 |
卖出 |
| 09:39:36 |
38.99 |
7 |
4336 |
买入 |
| 09:39:39 |
38.99 |
1 |
4337 |
买入 |
| 09:39:42 |
38.99 |
7 |
4344 |
买入 |
| 09:39:45 |
38.92 |
16 |
4360 |
卖出 |
| 09:39:51 |
38.9 |
10 |
4370 |
卖出 |
| 09:39:54 |
38.89 |
6 |
4376 |
卖出 |
| 09:39:57 |
38.88 |
13 |
4389 |
卖出 |
| 09:40:00 |
38.89 |
3 |
4392 |
买入 |
| 09:40:03 |
38.85 |
33 |
4425 |
卖出 |
| 09:40:06 |
38.77 |
12 |
4437 |
卖出 |
| 09:40:09 |
38.82 |
9 |
4446 |
买入 |
| 09:40:12 |
38.77 |
7 |
4453 |
卖出 |
| 09:40:15 |
38.84 |
121 |
4574 |
买入 |
| 09:40:18 |
38.83 |
15 |
4589 |
卖出 |
| 09:40:21 |
38.8 |
14 |
4603 |
买入 |
| 09:40:24 |
38.79 |
9 |
4612 |
卖出 |
| 09:40:27 |
38.77 |
10 |
4622 |
卖出 |
| 09:40:30 |
38.79 |
3 |
4625 |
买入 |
| 09:40:33 |
38.77 |
2 |
4627 |
卖出 |
| 09:40:36 |
38.76 |
6 |
4633 |
卖出 |
| 09:40:39 |
38.74 |
19 |
4652 |
卖出 |
| 09:40:42 |
38.76 |
195 |
4847 |
买入 |
| 09:40:45 |
38.73 |
6 |
4853 |
卖出 |
| 09:40:48 |
38.7 |
155 |
5008 |
卖出 |
| 09:40:51 |
38.7 |
1 |
5009 |
买入 |
| 09:41:00 |
38.66 |
9 |
5018 |
卖出 |
| 09:41:03 |
38.69 |
12 |
5030 |
买入 |
| 09:41:06 |
38.7 |
29 |
5059 |
买入 |
| 09:41:09 |
38.61 |
837 |
5896 |
卖出 |
| 09:41:12 |
38.72 |
105 |
6001 |
买入 |
| 09:41:15 |
38.73 |
25 |
6026 |
买入 |
| 09:41:18 |
38.79 |
119 |
6145 |
买入 |
| 09:41:21 |
38.71 |
211 |
6356 |
卖出 |
| 09:41:24 |
38.73 |
43 |
6399 |
买入 |
| 09:41:27 |
38.79 |
21 |
6420 |
买入 |
| 09:41:30 |
38.75 |
3 |
6423 |
买入 |
| 09:41:33 |
38.62 |
26 |
6449 |
卖出 |
| 09:41:36 |
38.7 |
1 |
6450 |
买入 |
| 09:41:45 |
38.6 |
53 |
6503 |
卖出 |
| 09:41:48 |
38.56 |
33 |
6536 |
卖出 |
| 09:41:51 |
38.6 |
3 |
6539 |
买入 |
| 09:41:54 |
38.6 |
3 |
6542 |
买入 |
| 09:41:57 |
38.51 |
43 |
6585 |
卖出 |
| 09:42:00 |
38.51 |
2 |
6587 |
买入 |
| 09:42:03 |
38.5 |
13 |
6600 |
卖出 |
| 09:42:06 |
38.5 |
5 |
6605 |
卖出 |
| 09:42:09 |
38.48 |
4 |
6609 |
卖出 |
| 09:42:12 |
38.49 |
4 |
6613 |
买入 |
| 09:42:15 |
38.35 |
11 |
6624 |
卖出 |
| 09:42:18 |
38.5 |
52 |
6676 |
买入 |
| 09:42:21 |
38.5 |
65 |
6741 |
买入 |
| 09:42:24 |
38.38 |
6 |
6747 |
卖出 |
| 09:42:27 |
38.45 |
13 |
6760 |
买入 |
| 09:42:30 |
38.38 |
10 |
6770 |
卖出 |
| 09:42:33 |
38.37 |
52 |
6822 |
卖出 |
| 09:42:36 |
38.45 |
8 |
6830 |
买入 |
| 09:42:39 |
38.5 |
9 |
6839 |
买入 |
| 09:42:42 |
38.4 |
31 |
6870 |
卖出 |
| 09:42:45 |
38.5 |
36 |
6906 |
买入 |
| 09:42:48 |
38.43 |
24 |
6930 |
卖出 |
| 09:42:51 |
38.51 |
5 |
6935 |
买入 |
| 09:42:54 |
38.44 |
24 |
6959 |
卖出 |
| 09:42:57 |
38.4 |
22 |
6981 |
卖出 |
| 09:43:00 |
38.44 |
5 |
6986 |
买入 |
| 09:43:03 |
38.37 |
20 |
7006 |
卖出 |
| 09:43:06 |
38.35 |
30 |
7036 |
卖出 |
| 09:43:09 |
38.35 |
12 |
7048 |
卖出 |
| 09:43:12 |
38.3 |
6 |
7054 |
卖出 |
| 09:43:15 |
38.3 |
10 |
7064 |
卖出 |
| 09:43:18 |
38.3 |
67 |
7131 |
买入 |
| 09:43:21 |
38.3 |
41 |
7172 |
买入 |
| 09:43:24 |
38.37 |
7 |
7179 |
买入 |
| 09:43:27 |
38.4 |
34 |
7213 |
买入 |
| 09:43:30 |
38.4 |
80 |
7293 |
买入 |
| 09:43:33 |
38.38 |
32 |
7325 |
卖出 |
| 09:43:39 |
38.41 |
3 |
7328 |
买入 |
| 09:43:42 |
38.4 |
9 |
7337 |
卖出 |
| 09:43:45 |
38.37 |
24 |
7361 |
卖出 |
| 09:43:48 |
38.35 |
31 |
7392 |
卖出 |
| 09:43:51 |
38.37 |
3 |
7395 |
买入 |
| 09:43:54 |
38.35 |
6 |
7401 |
卖出 |
| 09:43:57 |
38.3 |
32 |
7433 |
卖出 |
| 09:44:03 |
38.37 |
33 |
7466 |
买入 |
| 09:44:06 |
38.5 |
87 |
7553 |
买入 |
| 09:44:09 |
38.45 |
21 |
7574 |
卖出 |
| 09:44:12 |
38.6 |
33 |
7607 |
买入 |
| 09:44:15 |
38.6 |
11 |
7618 |
买入 |
| 09:44:18 |
38.46 |
47 |
7665 |
卖出 |
| 09:44:21 |
38.66 |
38 |
7703 |
买入 |
| 09:44:27 |
38.48 |
75 |
7778 |
卖出 |
| 09:44:30 |
38.52 |
21 |
7799 |
买入 |
| 09:44:33 |
38.65 |
36 |
7835 |
买入 |
| 09:44:36 |
38.71 |
79 |
7914 |
买入 |
| 09:44:39 |
38.65 |
61 |
7975 |
卖出 |
| 09:44:42 |
38.51 |
44 |
8019 |
卖出 |
| 09:44:45 |
38.51 |
80 |
8099 |
卖出 |
| 09:44:48 |
38.51 |
43 |
8142 |
卖出 |
| 09:44:51 |
38.61 |
5 |
8147 |
买入 |
| 09:44:54 |
38.5 |
25 |
8172 |
卖出 |
| 09:44:57 |
38.41 |
107 |
8279 |
卖出 |
| 09:45:00 |
38.43 |
11 |
8290 |
买入 |
| 09:45:03 |
38.43 |
30 |
8320 |
买入 |
| 09:45:06 |
38.41 |
25 |
8345 |
卖出 |
| 09:45:09 |
38.41 |
27 |
8372 |
买入 |
| 09:45:12 |
38.41 |
56 |
8428 |
买入 |
| 09:45:15 |
38.41 |
5 |
8433 |
买入 |
| 09:45:18 |
38.37 |
18 |
8451 |
卖出 |
| 09:45:21 |
38.37 |
23 |
8474 |
买入 |
| 09:45:24 |
38.37 |
2 |
8476 |
买入 |
| 09:45:27 |
38.31 |
32 |
8508 |
卖出 |
| 09:45:30 |
38.37 |
16 |
8524 |
买入 |
| 09:45:33 |
38.37 |
86 |
8610 |
买入 |
| 09:45:36 |
38.31 |
9 |
8619 |
卖出 |
| 09:45:39 |
38.48 |
4 |
8623 |
买入 |