华阳集团[002906]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
41.05 |
1 |
1 |
集合竞价 |
| 09:15:09 |
40.13 |
6 |
6 |
集合竞价 |
| 09:15:18 |
40.19 |
6 |
6 |
集合竞价 |
| 09:16:48 |
40 |
15 |
15 |
集合竞价 |
| 09:17:15 |
40.19 |
6 |
6 |
集合竞价 |
| 09:17:51 |
40 |
21 |
21 |
集合竞价 |
| 09:18:09 |
40 |
22 |
22 |
集合竞价 |
| 09:18:54 |
40 |
24 |
24 |
集合竞价 |
| 09:19:21 |
40 |
24 |
24 |
集合竞价 |
| 09:19:30 |
40 |
25 |
25 |
集合竞价 |
| 09:19:39 |
40 |
40 |
40 |
集合竞价 |
| 09:19:48 |
40 |
42 |
42 |
集合竞价 |
| 09:19:57 |
40 |
44 |
44 |
集合竞价 |
| 09:20:09 |
40 |
45 |
45 |
集合竞价 |
| 09:20:27 |
40 |
46 |
46 |
集合竞价 |
| 09:21:30 |
40 |
48 |
48 |
集合竞价 |
| 09:21:39 |
40 |
48 |
48 |
集合竞价 |
| 09:22:06 |
40 |
48 |
48 |
集合竞价 |
| 09:22:24 |
40 |
51 |
51 |
集合竞价 |
| 09:23:18 |
40 |
54 |
54 |
集合竞价 |
| 09:23:27 |
40 |
56 |
56 |
集合竞价 |
| 09:23:36 |
40 |
58 |
58 |
集合竞价 |
| 09:24:03 |
40 |
65 |
65 |
集合竞价 |
| 09:24:12 |
40 |
65 |
65 |
集合竞价 |
| 09:24:21 |
40 |
69 |
69 |
集合竞价 |
| 09:24:30 |
40 |
76 |
76 |
集合竞价 |
| 09:24:39 |
40 |
101 |
101 |
集合竞价 |
| 09:24:48 |
40 |
128 |
128 |
集合竞价 |
| 09:24:57 |
40 |
186 |
186 |
集合竞价 |
| 09:25:00 |
40.8 |
234 |
420 |
卖出 |
| 09:30:00 |
40.8 |
38 |
458 |
卖出 |
| 09:30:03 |
40.74 |
35 |
493 |
卖出 |
| 09:30:06 |
40.55 |
59 |
552 |
卖出 |
| 09:30:09 |
40.5 |
16 |
568 |
卖出 |
| 09:30:12 |
40.3 |
17 |
585 |
卖出 |
| 09:30:15 |
40.21 |
25 |
610 |
卖出 |
| 09:30:18 |
40.21 |
2 |
612 |
卖出 |
| 09:30:21 |
40.13 |
24 |
636 |
卖出 |
| 09:30:24 |
40.29 |
51 |
687 |
买入 |
| 09:30:27 |
40.29 |
31 |
718 |
买入 |
| 09:30:30 |
40.29 |
37 |
755 |
买入 |
| 09:30:33 |
40.31 |
67 |
822 |
买入 |
| 09:30:36 |
40.29 |
19 |
841 |
卖出 |
| 09:30:39 |
40.4 |
20 |
861 |
买入 |
| 09:30:42 |
40.4 |
13 |
874 |
买入 |
| 09:30:45 |
40.45 |
9 |
883 |
买入 |
| 09:30:48 |
40.35 |
18 |
901 |
卖出 |
| 09:30:51 |
40.35 |
47 |
948 |
买入 |
| 09:30:54 |
40.3 |
13 |
961 |
卖出 |
| 09:30:57 |
40.25 |
15 |
976 |
卖出 |
| 09:31:00 |
40.2 |
11 |
987 |
卖出 |
| 09:31:03 |
40.2 |
4 |
991 |
卖出 |
| 09:31:06 |
40.2 |
1 |
992 |
买入 |
| 09:31:09 |
40.1 |
24 |
1016 |
卖出 |
| 09:31:12 |
40.07 |
20 |
1036 |
卖出 |
| 09:31:15 |
40.06 |
36 |
1072 |
卖出 |
| 09:31:18 |
40.15 |
30 |
1102 |
买入 |
| 09:31:21 |
40.05 |
30 |
1132 |
卖出 |
| 09:31:24 |
40.06 |
41 |
1173 |
买入 |
| 09:31:27 |
40.14 |
23 |
1196 |
买入 |
| 09:31:30 |
40.2 |
27 |
1223 |
买入 |
| 09:31:33 |
40.2 |
22 |
1245 |
买入 |
| 09:31:36 |
40.2 |
19 |
1264 |
买入 |
| 09:31:39 |
40.13 |
21 |
1285 |
卖出 |
| 09:31:42 |
40.07 |
20 |
1305 |
卖出 |
| 09:31:45 |
40.15 |
13 |
1318 |
买入 |
| 09:31:48 |
40.12 |
77 |
1395 |
买入 |
| 09:31:51 |
40.15 |
61 |
1456 |
买入 |
| 09:31:54 |
40.07 |
69 |
1525 |
卖出 |
| 09:31:57 |
40.04 |
61 |
1586 |
卖出 |
| 09:32:00 |
40.05 |
19 |
1605 |
买入 |
| 09:32:03 |
40.04 |
7 |
1612 |
卖出 |
| 09:32:06 |
40.01 |
25 |
1637 |
卖出 |
| 09:32:09 |
40.01 |
18 |
1655 |
卖出 |
| 09:32:12 |
40.04 |
15 |
1670 |
买入 |
| 09:32:15 |
40.02 |
3 |
1673 |
卖出 |
| 09:32:18 |
40.01 |
26 |
1699 |
卖出 |
| 09:32:21 |
40.05 |
34 |
1733 |
买入 |
| 09:32:24 |
40.09 |
18 |
1751 |
买入 |
| 09:32:27 |
40.14 |
68 |
1819 |
买入 |
| 09:32:30 |
40.09 |
8 |
1827 |
卖出 |
| 09:32:33 |
40.09 |
3 |
1830 |
买入 |
| 09:32:36 |
40.05 |
5 |
1835 |
卖出 |
| 09:32:39 |
40.05 |
7 |
1842 |
卖出 |
| 09:32:42 |
40.05 |
2 |
1844 |
卖出 |
| 09:32:45 |
40.09 |
30 |
1874 |
买入 |
| 09:32:48 |
40.05 |
22 |
1896 |
卖出 |
| 09:32:51 |
40.09 |
29 |
1925 |
买入 |
| 09:32:54 |
40.1 |
5 |
1930 |
买入 |
| 09:32:57 |
40.12 |
11 |
1941 |
买入 |
| 09:33:00 |
40.12 |
9 |
1950 |
卖出 |
| 09:33:03 |
40.02 |
224 |
2174 |
卖出 |
| 09:33:06 |
39.94 |
211 |
2385 |
卖出 |
| 09:33:09 |
39.83 |
25 |
2410 |
卖出 |
| 09:33:12 |
39.82 |
59 |
2469 |
卖出 |
| 09:33:15 |
39.82 |
37 |
2506 |
卖出 |
| 09:33:18 |
39.81 |
9 |
2515 |
卖出 |
| 09:33:21 |
39.82 |
34 |
2549 |
买入 |
| 09:33:24 |
39.78 |
163 |
2712 |
卖出 |
| 09:33:27 |
39.81 |
57 |
2769 |
买入 |
| 09:33:30 |
39.89 |
94 |
2863 |
买入 |
| 09:33:33 |
39.82 |
3 |
2866 |
卖出 |
| 09:33:36 |
39.82 |
7 |
2873 |
卖出 |
| 09:33:39 |
39.89 |
23 |
2896 |
买入 |
| 09:33:42 |
39.81 |
14 |
2910 |
卖出 |
| 09:33:45 |
39.8 |
5 |
2915 |
卖出 |
| 09:33:48 |
39.8 |
14 |
2929 |
卖出 |
| 09:33:51 |
39.81 |
35 |
2964 |
买入 |
| 09:33:54 |
39.81 |
3 |
2967 |
卖出 |
| 09:33:57 |
39.81 |
2 |
2969 |
卖出 |
| 09:34:00 |
39.89 |
81 |
3050 |
买入 |
| 09:34:03 |
39.9 |
26 |
3076 |
买入 |
| 09:34:06 |
39.9 |
37 |
3113 |
卖出 |
| 09:34:09 |
40 |
17 |
3130 |
买入 |
| 09:34:12 |
40.01 |
4 |
3134 |
买入 |
| 09:34:15 |
40.02 |
3 |
3137 |
买入 |
| 09:34:18 |
40.05 |
4 |
3141 |
卖出 |
| 09:34:21 |
40.05 |
12 |
3153 |
卖出 |
| 09:34:24 |
40.05 |
13 |
3166 |
买入 |
| 09:34:27 |
40.1 |
19 |
3185 |
买入 |
| 09:34:30 |
40.05 |
1 |
3186 |
买入 |
| 09:34:33 |
40.05 |
18 |
3204 |
买入 |
| 09:34:36 |
40.01 |
18 |
3222 |
卖出 |
| 09:34:39 |
40 |
23 |
3245 |
卖出 |
| 09:34:42 |
40.01 |
26 |
3271 |
卖出 |
| 09:34:45 |
40.07 |
11 |
3282 |
买入 |
| 09:34:48 |
40.01 |
10 |
3292 |
卖出 |
| 09:34:51 |
40.07 |
7 |
3299 |
买入 |
| 09:34:54 |
40 |
52 |
3351 |
卖出 |
| 09:34:57 |
40 |
31 |
3382 |
买入 |
| 09:35:00 |
40 |
7 |
3389 |
买入 |
| 09:35:03 |
39.98 |
4 |
3393 |
卖出 |
| 09:35:06 |
39.89 |
81 |
3474 |
卖出 |
| 09:35:09 |
39.89 |
54 |
3528 |
卖出 |
| 09:35:12 |
39.99 |
24 |
3552 |
买入 |
| 09:35:15 |
39.98 |
20 |
3572 |
卖出 |
| 09:35:18 |
40 |
32 |
3604 |
买入 |
| 09:35:21 |
39.98 |
4 |
3608 |
卖出 |
| 09:35:27 |
39.98 |
70 |
3678 |
卖出 |
| 09:35:30 |
40 |
62 |
3740 |
买入 |
| 09:35:33 |
40 |
66 |
3806 |
买入 |
| 09:35:36 |
40 |
80 |
3886 |
买入 |
| 09:35:39 |
40.05 |
31 |
3917 |
买入 |
| 09:35:42 |
40.05 |
3 |
3920 |
买入 |
| 09:35:45 |
40.05 |
2 |
3922 |
买入 |
| 09:35:51 |
40 |
7 |
3929 |
卖出 |
| 09:35:54 |
40.07 |
11 |
3940 |
买入 |
| 09:35:57 |
40 |
1 |
3941 |
卖出 |
| 09:36:00 |
39.98 |
34 |
3975 |
卖出 |
| 09:36:03 |
39.98 |
40 |
4015 |
买入 |
| 09:36:06 |
39.97 |
9 |
4024 |
卖出 |
| 09:36:09 |
39.97 |
17 |
4041 |
买入 |
| 09:36:12 |
39.97 |
9 |
4050 |
买入 |
| 09:36:15 |
39.95 |
17 |
4067 |
卖出 |
| 09:36:18 |
40 |
43 |
4110 |
买入 |
| 09:36:21 |
39.95 |
7 |
4117 |
卖出 |
| 09:36:24 |
40 |
23 |
4140 |
买入 |
| 09:36:27 |
39.94 |
21 |
4161 |
卖出 |
| 09:36:30 |
39.95 |
20 |
4181 |
买入 |
| 09:36:33 |
40 |
14 |
4195 |
买入 |
| 09:36:36 |
39.95 |
2 |
4197 |
卖出 |
| 09:36:39 |
40 |
11 |
4208 |
买入 |
| 09:36:42 |
40 |
15 |
4223 |
买入 |
| 09:36:45 |
39.94 |
9 |
4232 |
卖出 |
| 09:36:48 |
40 |
41 |
4273 |
买入 |
| 09:36:51 |
40 |
22 |
4295 |
买入 |
| 09:36:54 |
40.05 |
45 |
4340 |
买入 |
| 09:36:57 |
40.06 |
23 |
4363 |
买入 |
| 09:37:00 |
40.01 |
5 |
4368 |
买入 |
| 09:37:03 |
40 |
16 |
4384 |
卖出 |
| 09:37:06 |
39.95 |
20 |
4404 |
卖出 |
| 09:37:09 |
40 |
21 |
4425 |
买入 |
| 09:37:12 |
40.01 |
3 |
4428 |
买入 |
| 09:37:15 |
40.04 |
4 |
4432 |
买入 |
| 09:37:18 |
40 |
6 |
4438 |
卖出 |
| 09:37:21 |
40.03 |
17 |
4455 |
买入 |
| 09:37:24 |
40.06 |
14 |
4469 |
买入 |
| 09:37:27 |
40.03 |
7 |
4476 |
卖出 |
| 09:37:30 |
40.06 |
3 |
4479 |
买入 |
| 09:37:33 |
40.03 |
3 |
4482 |
卖出 |
| 09:37:36 |
40.03 |
40 |
4522 |
卖出 |
| 09:37:39 |
40.03 |
15 |
4537 |
买入 |
| 09:37:42 |
40.03 |
13 |
4550 |
买入 |
| 09:37:45 |
40.03 |
34 |
4584 |
买入 |
| 09:37:48 |
40.1 |
109 |
4693 |
买入 |
| 09:37:51 |
40.12 |
214 |
4907 |
买入 |
| 09:37:54 |
40.12 |
7 |
4914 |
买入 |
| 09:37:57 |
40.13 |
1 |
4915 |
卖出 |
| 09:38:00 |
40.18 |
12 |
4927 |
买入 |
| 09:38:03 |
40.18 |
1 |
4928 |
买入 |
| 09:38:06 |
40.09 |
30 |
4958 |
卖出 |
| 09:38:09 |
40.12 |
25 |
4983 |
买入 |
| 09:38:12 |
40.2 |
42 |
5025 |
买入 |
| 09:38:15 |
40.2 |
19 |
5044 |
卖出 |
| 09:38:18 |
40.18 |
11 |
5055 |
卖出 |
| 09:38:21 |
40.12 |
2 |
5057 |
卖出 |
| 09:38:24 |
40.11 |
13 |
5070 |
卖出 |
| 09:38:27 |
40.1 |
10 |
5080 |
卖出 |
| 09:38:30 |
40.1 |
16 |
5096 |
卖出 |
| 09:38:33 |
40.05 |
10 |
5106 |
卖出 |
| 09:38:36 |
40.04 |
48 |
5154 |
卖出 |
| 09:38:39 |
40.01 |
31 |
5185 |
卖出 |
| 09:38:42 |
40 |
38 |
5223 |
卖出 |
| 09:38:45 |
40.01 |
3 |
5226 |
买入 |
| 09:38:48 |
40 |
23 |
5249 |
卖出 |
| 09:38:51 |
39.99 |
29 |
5278 |
卖出 |
| 09:38:54 |
39.98 |
3 |
5281 |
卖出 |
| 09:38:57 |
39.96 |
4 |
5285 |
卖出 |
| 09:39:00 |
39.95 |
13 |
5298 |
卖出 |
| 09:39:03 |
39.98 |
15 |
5313 |
买入 |
| 09:39:06 |
39.88 |
25 |
5338 |
卖出 |
| 09:39:09 |
39.95 |
16 |
5354 |
买入 |
| 09:39:12 |
39.89 |
3 |
5357 |
卖出 |
| 09:39:15 |
39.88 |
18 |
5375 |
卖出 |
| 09:39:18 |
39.86 |
28 |
5403 |
卖出 |
| 09:39:21 |
39.85 |
15 |
5418 |
卖出 |
| 09:39:24 |
39.83 |
20 |
5438 |
卖出 |
| 09:39:27 |
39.86 |
32 |
5470 |
买入 |
| 09:39:30 |
39.83 |
9 |
5479 |
卖出 |
| 09:39:33 |
39.88 |
5 |
5484 |
买入 |
| 09:39:39 |
39.89 |
10 |
5494 |
卖出 |
| 09:39:42 |
39.88 |
1 |
5495 |
卖出 |
| 09:39:45 |
39.95 |
51 |
5546 |
买入 |
| 09:39:48 |
39.88 |
9 |
5555 |
卖出 |
| 09:39:51 |
39.88 |
17 |
5572 |
买入 |
| 09:39:54 |
39.9 |
26 |
5598 |
买入 |
| 09:39:57 |
39.9 |
4 |
5602 |
卖出 |
| 09:40:00 |
39.95 |
8 |
5610 |
买入 |
| 09:40:03 |
39.95 |
9 |
5619 |
买入 |
| 09:40:06 |
39.95 |
7 |
5626 |
买入 |
| 09:40:09 |
40 |
15 |
5641 |
买入 |
| 09:40:12 |
40.02 |
14 |
5655 |
买入 |
| 09:40:15 |
40.05 |
28 |
5683 |
买入 |
| 09:40:18 |
40.02 |
10 |
5693 |
卖出 |
| 09:40:21 |
40.18 |
6 |
5699 |
买入 |
| 09:40:24 |
40.03 |
6 |
5705 |
卖出 |
| 09:40:27 |
40.18 |
3 |
5708 |
买入 |
| 09:40:33 |
40.2 |
32 |
5740 |
买入 |
| 09:40:36 |
40.2 |
11 |
5751 |
买入 |
| 09:40:39 |
40.18 |
17 |
5768 |
卖出 |
| 09:40:42 |
40.18 |
36 |
5804 |
买入 |
| 09:40:45 |
40.18 |
1 |
5805 |
买入 |
| 09:40:48 |
40.18 |
8 |
5813 |
买入 |
| 09:40:51 |
40.18 |
13 |
5826 |
卖出 |
| 09:40:57 |
40.05 |
15 |
5841 |
卖出 |
| 09:41:00 |
40.07 |
1 |
5842 |
买入 |
| 09:41:03 |
40.17 |
2 |
5844 |
买入 |
| 09:41:06 |
40.17 |
36 |
5880 |
卖出 |
| 09:41:09 |
40.17 |
7 |
5887 |
买入 |
| 09:41:15 |
40.11 |
7 |
5894 |
卖出 |
| 09:41:18 |
40.11 |
5 |
5899 |
卖出 |
| 09:41:21 |
40.11 |
8 |
5907 |
卖出 |
| 09:41:24 |
40.08 |
24 |
5931 |
卖出 |
| 09:41:27 |
40.08 |
4 |
5935 |
卖出 |
| 09:41:30 |
40.08 |
12 |
5947 |
卖出 |
| 09:41:33 |
40.05 |
33 |
5980 |
卖出 |
| 09:41:36 |
40.04 |
5 |
5985 |
卖出 |
| 09:41:39 |
40.02 |
13 |
5998 |
卖出 |
| 09:41:42 |
40.01 |
2 |
6000 |
卖出 |
| 09:41:45 |
40.03 |
2 |
6002 |
买入 |
| 09:41:48 |
40 |
5 |
6007 |
卖出 |
| 09:41:51 |
39.99 |
10 |
6017 |
卖出 |
| 09:41:57 |
39.95 |
33 |
6050 |
卖出 |
| 09:42:00 |
39.96 |
11 |
6061 |
买入 |
| 09:42:03 |
39.95 |
13 |
6074 |
买入 |
| 09:42:06 |
39.99 |
13 |
6087 |
买入 |
| 09:42:09 |
39.95 |
4 |
6091 |
卖出 |
| 09:42:12 |
39.96 |
4 |
6095 |
买入 |
| 09:42:15 |
39.94 |
12 |
6107 |
卖出 |
| 09:42:18 |
39.96 |
8 |
6115 |
买入 |
| 09:42:21 |
39.95 |
14 |
6129 |
卖出 |
| 09:42:24 |
39.92 |
6 |
6135 |
卖出 |
| 09:42:27 |
39.9 |
2 |
6137 |
卖出 |
| 09:42:30 |
39.91 |
6 |
6143 |
买入 |
| 09:42:33 |
39.93 |
9 |
6152 |
买入 |
| 09:42:36 |
39.94 |
5 |
6157 |
买入 |
| 09:42:39 |
39.89 |
27 |
6184 |
卖出 |
| 09:42:42 |
39.91 |
36 |
6220 |
买入 |
| 09:42:45 |
39.95 |
11 |
6231 |
买入 |
| 09:42:48 |
39.97 |
39 |
6270 |
买入 |
| 09:42:51 |
39.99 |
61 |
6331 |
买入 |
| 09:42:54 |
40 |
6 |
6337 |
买入 |
| 09:42:57 |
39.96 |
13 |
6350 |
卖出 |
| 09:43:00 |
39.96 |
1 |
6351 |
卖出 |
| 09:43:03 |
39.96 |
27 |
6378 |
买入 |
| 09:43:06 |
39.91 |
10 |
6388 |
卖出 |
| 09:43:09 |
39.9 |
7 |
6395 |
卖出 |
| 09:43:12 |
39.9 |
48 |
6443 |
卖出 |
| 09:43:15 |
39.9 |
52 |
6495 |
买入 |
| 09:43:18 |
39.94 |
11 |
6506 |
买入 |
| 09:43:21 |
39.9 |
4 |
6510 |
卖出 |
| 09:43:24 |
39.89 |
14 |
6524 |
卖出 |
| 09:43:27 |
39.91 |
10 |
6534 |
买入 |
| 09:43:30 |
39.93 |
3 |
6537 |
买入 |
| 09:43:33 |
39.93 |
13 |
6550 |
买入 |
| 09:43:36 |
39.9 |
32 |
6582 |
卖出 |
| 09:43:39 |
39.9 |
9 |
6591 |
买入 |
| 09:43:42 |
39.9 |
5 |
6596 |
买入 |
| 09:43:45 |
39.9 |
5 |
6601 |
买入 |
| 09:43:48 |
39.93 |
4 |
6605 |
买入 |