华阳国际[002949]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
14.62 |
20 |
20 |
集合竞价 |
| 09:15:09 |
15.02 |
55 |
55 |
集合竞价 |
| 09:16:12 |
15.02 |
55 |
55 |
集合竞价 |
| 09:17:15 |
15.02 |
55 |
55 |
集合竞价 |
| 09:18:36 |
15.02 |
55 |
55 |
集合竞价 |
| 09:19:57 |
15.03 |
55 |
55 |
集合竞价 |
| 09:21:12 |
15.03 |
56 |
56 |
集合竞价 |
| 09:22:06 |
15.02 |
63 |
63 |
集合竞价 |
| 09:22:24 |
15.02 |
66 |
66 |
集合竞价 |
| 09:22:42 |
15.03 |
66 |
66 |
集合竞价 |
| 09:23:36 |
15.03 |
66 |
66 |
集合竞价 |
| 09:24:21 |
15 |
128 |
128 |
集合竞价 |
| 09:24:39 |
15 |
143 |
143 |
集合竞价 |
| 09:24:48 |
15 |
158 |
158 |
集合竞价 |
| 09:24:57 |
15 |
269 |
269 |
集合竞价 |
| 09:25:00 |
15 |
269 |
538 |
买入 |
| 09:30:00 |
15 |
35 |
573 |
买入 |
| 09:30:03 |
14.97 |
143 |
716 |
卖出 |
| 09:30:06 |
14.97 |
61 |
777 |
买入 |
| 09:30:09 |
15 |
67 |
844 |
买入 |
| 09:30:12 |
15 |
58 |
902 |
买入 |
| 09:30:15 |
15 |
7 |
909 |
买入 |
| 09:30:18 |
15 |
25 |
934 |
买入 |
| 09:30:21 |
14.97 |
45 |
979 |
卖出 |
| 09:30:24 |
14.97 |
13 |
992 |
买入 |
| 09:30:27 |
14.98 |
9 |
1001 |
买入 |
| 09:30:30 |
14.95 |
25 |
1026 |
卖出 |
| 09:30:33 |
14.98 |
13 |
1039 |
买入 |
| 09:30:45 |
14.98 |
9 |
1048 |
买入 |
| 09:30:48 |
14.98 |
1 |
1049 |
买入 |
| 09:30:51 |
14.98 |
1 |
1050 |
买入 |
| 09:30:57 |
14.98 |
2 |
1052 |
买入 |
| 09:31:00 |
14.98 |
5 |
1057 |
买入 |
| 09:31:03 |
15 |
5 |
1062 |
买入 |
| 09:31:06 |
15.01 |
27 |
1089 |
买入 |
| 09:31:09 |
14.99 |
14 |
1103 |
卖出 |
| 09:31:12 |
14.99 |
13 |
1116 |
卖出 |
| 09:31:15 |
15 |
3 |
1119 |
买入 |
| 09:31:18 |
15.02 |
25 |
1144 |
买入 |
| 09:31:21 |
15.02 |
15 |
1159 |
买入 |
| 09:31:24 |
15.01 |
2 |
1161 |
卖出 |
| 09:31:27 |
15.04 |
11 |
1172 |
买入 |
| 09:31:30 |
15.01 |
9 |
1181 |
卖出 |
| 09:31:36 |
15.01 |
1 |
1182 |
买入 |
| 09:31:45 |
15.01 |
4 |
1186 |
卖出 |
| 09:31:48 |
15 |
4 |
1190 |
卖出 |
| 09:31:51 |
14.99 |
15 |
1205 |
卖出 |
| 09:31:54 |
14.98 |
18 |
1223 |
卖出 |
| 09:31:57 |
14.95 |
1 |
1224 |
卖出 |
| 09:32:00 |
14.95 |
9 |
1233 |
卖出 |
| 09:32:03 |
14.96 |
10 |
1243 |
买入 |
| 09:32:06 |
14.96 |
25 |
1268 |
卖出 |
| 09:32:12 |
14.96 |
6 |
1274 |
卖出 |
| 09:32:15 |
14.97 |
4 |
1278 |
买入 |
| 09:32:18 |
14.96 |
12 |
1290 |
卖出 |
| 09:32:24 |
14.96 |
36 |
1326 |
卖出 |
| 09:32:27 |
14.96 |
5 |
1331 |
卖出 |
| 09:32:30 |
14.96 |
2 |
1333 |
卖出 |
| 09:32:33 |
14.96 |
2 |
1335 |
卖出 |
| 09:32:39 |
14.96 |
1 |
1336 |
卖出 |
| 09:32:42 |
14.96 |
5 |
1341 |
卖出 |
| 09:32:45 |
14.95 |
9 |
1350 |
卖出 |
| 09:32:48 |
14.94 |
31 |
1381 |
卖出 |
| 09:32:51 |
14.94 |
2 |
1383 |
卖出 |
| 09:32:54 |
14.93 |
1 |
1384 |
卖出 |
| 09:32:57 |
14.95 |
6 |
1390 |
买入 |
| 09:33:00 |
14.94 |
20 |
1410 |
卖出 |
| 09:33:03 |
14.94 |
2 |
1412 |
卖出 |
| 09:33:06 |
14.94 |
10 |
1422 |
卖出 |
| 09:33:12 |
14.94 |
28 |
1450 |
卖出 |
| 09:33:15 |
14.93 |
1 |
1451 |
卖出 |
| 09:33:21 |
14.95 |
5 |
1456 |
买入 |
| 09:33:24 |
14.96 |
46 |
1502 |
买入 |
| 09:33:27 |
14.96 |
5 |
1507 |
买入 |
| 09:33:30 |
14.96 |
10 |
1517 |
买入 |
| 09:33:33 |
14.96 |
1 |
1518 |
买入 |
| 09:33:36 |
14.96 |
43 |
1561 |
买入 |
| 09:33:39 |
14.95 |
1 |
1562 |
卖出 |
| 09:33:42 |
14.94 |
31 |
1593 |
卖出 |
| 09:33:45 |
14.94 |
5 |
1598 |
买入 |
| 09:33:48 |
14.98 |
75 |
1673 |
买入 |
| 09:33:51 |
14.98 |
2 |
1675 |
卖出 |
| 09:33:54 |
14.98 |
4 |
1679 |
卖出 |
| 09:33:57 |
14.98 |
2 |
1681 |
卖出 |
| 09:34:06 |
14.98 |
1 |
1682 |
卖出 |
| 09:34:09 |
14.96 |
6 |
1688 |
卖出 |
| 09:34:12 |
14.98 |
16 |
1704 |
买入 |
| 09:34:15 |
14.95 |
4 |
1708 |
卖出 |
| 09:34:18 |
14.95 |
1 |
1709 |
卖出 |
| 09:34:24 |
14.95 |
16 |
1725 |
卖出 |
| 09:34:27 |
14.94 |
9 |
1734 |
卖出 |
| 09:34:30 |
14.95 |
8 |
1742 |
买入 |
| 09:34:33 |
14.92 |
50 |
1792 |
卖出 |
| 09:34:36 |
14.92 |
7 |
1799 |
卖出 |
| 09:34:39 |
14.92 |
32 |
1831 |
卖出 |
| 09:34:42 |
14.91 |
4 |
1835 |
卖出 |
| 09:34:48 |
14.91 |
27 |
1862 |
卖出 |
| 09:34:51 |
14.9 |
1 |
1863 |
卖出 |
| 09:34:54 |
14.91 |
1 |
1864 |
买入 |
| 09:35:00 |
14.9 |
6 |
1870 |
卖出 |
| 09:35:03 |
14.9 |
80 |
1950 |
卖出 |
| 09:35:06 |
14.89 |
10 |
1960 |
卖出 |
| 09:35:09 |
14.88 |
6 |
1966 |
卖出 |
| 09:35:12 |
14.88 |
87 |
2053 |
卖出 |
| 09:35:15 |
14.86 |
6 |
2059 |
卖出 |
| 09:35:18 |
14.87 |
1 |
2060 |
买入 |
| 09:35:21 |
14.86 |
31 |
2091 |
卖出 |
| 09:35:24 |
14.86 |
19 |
2110 |
买入 |
| 09:35:27 |
14.85 |
6 |
2116 |
卖出 |
| 09:35:30 |
14.86 |
10 |
2126 |
买入 |
| 09:35:33 |
14.85 |
9 |
2135 |
卖出 |
| 09:35:36 |
14.9 |
19 |
2154 |
买入 |
| 09:35:39 |
14.9 |
31 |
2185 |
买入 |
| 09:35:42 |
14.9 |
13 |
2198 |
买入 |
| 09:35:45 |
14.88 |
2 |
2200 |
卖出 |
| 09:35:48 |
14.9 |
1 |
2201 |
买入 |
| 09:35:51 |
14.9 |
10 |
2211 |
买入 |
| 09:35:54 |
14.91 |
3 |
2214 |
买入 |
| 09:36:00 |
14.88 |
6 |
2220 |
卖出 |
| 09:36:03 |
14.89 |
2 |
2222 |
买入 |
| 09:36:06 |
14.9 |
30 |
2252 |
买入 |
| 09:36:09 |
14.88 |
12 |
2264 |
卖出 |
| 09:36:12 |
14.9 |
15 |
2279 |
买入 |
| 09:36:15 |
14.88 |
4 |
2283 |
卖出 |
| 09:36:18 |
14.88 |
71 |
2354 |
卖出 |
| 09:36:21 |
14.91 |
14 |
2368 |
买入 |
| 09:36:24 |
14.88 |
3 |
2371 |
卖出 |
| 09:36:27 |
14.87 |
40 |
2411 |
卖出 |
| 09:36:30 |
14.88 |
1 |
2412 |
卖出 |
| 09:36:36 |
14.91 |
17 |
2429 |
买入 |
| 09:36:39 |
14.91 |
48 |
2477 |
卖出 |
| 09:36:42 |
14.92 |
40 |
2517 |
卖出 |
| 09:36:45 |
14.89 |
27 |
2544 |
卖出 |
| 09:36:48 |
14.89 |
1 |
2545 |
卖出 |
| 09:36:54 |
14.92 |
42 |
2587 |
买入 |
| 09:36:57 |
14.92 |
8 |
2595 |
卖出 |
| 09:37:00 |
14.92 |
19 |
2614 |
卖出 |
| 09:37:03 |
14.92 |
5 |
2619 |
买入 |
| 09:37:06 |
14.92 |
5 |
2624 |
买入 |
| 09:37:09 |
14.92 |
15 |
2639 |
买入 |
| 09:37:12 |
14.92 |
5 |
2644 |
买入 |
| 09:37:15 |
14.94 |
2 |
2646 |
买入 |
| 09:37:18 |
14.95 |
7 |
2653 |
买入 |
| 09:37:24 |
14.95 |
2 |
2655 |
买入 |
| 09:37:30 |
14.9 |
9 |
2664 |
卖出 |
| 09:37:33 |
14.9 |
1 |
2665 |
卖出 |
| 09:37:42 |
14.91 |
4 |
2669 |
卖出 |
| 09:37:45 |
14.9 |
16 |
2685 |
卖出 |
| 09:37:54 |
14.91 |
23 |
2708 |
买入 |
| 09:37:57 |
14.9 |
1 |
2709 |
卖出 |
| 09:38:00 |
14.92 |
7 |
2716 |
买入 |
| 09:38:03 |
14.9 |
30 |
2746 |
卖出 |
| 09:38:06 |
14.9 |
73 |
2819 |
卖出 |
| 09:38:09 |
14.9 |
32 |
2851 |
卖出 |
| 09:38:12 |
14.88 |
12 |
2863 |
卖出 |
| 09:38:15 |
14.88 |
2 |
2865 |
卖出 |
| 09:38:18 |
14.89 |
2 |
2867 |
买入 |
| 09:38:27 |
14.89 |
1 |
2868 |
卖出 |
| 09:38:30 |
14.89 |
2 |
2870 |
卖出 |
| 09:38:36 |
14.89 |
2 |
2872 |
卖出 |
| 09:38:39 |
14.88 |
16 |
2888 |
卖出 |
| 09:38:42 |
14.88 |
9 |
2897 |
卖出 |
| 09:38:48 |
14.89 |
1 |
2898 |
买入 |
| 09:38:51 |
14.88 |
1 |
2899 |
卖出 |
| 09:38:54 |
14.89 |
3 |
2902 |
买入 |
| 09:38:57 |
14.89 |
3 |
2905 |
买入 |
| 09:39:00 |
14.88 |
1 |
2906 |
卖出 |
| 09:39:06 |
14.89 |
9 |
2915 |
买入 |
| 09:39:09 |
14.89 |
15 |
2930 |
卖出 |
| 09:39:12 |
14.89 |
8 |
2938 |
卖出 |
| 09:39:15 |
14.89 |
25 |
2963 |
卖出 |
| 09:39:18 |
14.88 |
42 |
3005 |
卖出 |
| 09:39:21 |
14.88 |
9 |
3014 |
卖出 |
| 09:39:24 |
14.88 |
7 |
3021 |
卖出 |
| 09:39:27 |
14.88 |
52 |
3073 |
卖出 |
| 09:39:30 |
14.87 |
3 |
3076 |
卖出 |
| 09:39:33 |
14.88 |
5 |
3081 |
买入 |
| 09:39:36 |
14.87 |
2 |
3083 |
卖出 |
| 09:39:42 |
14.87 |
50 |
3133 |
卖出 |
| 09:39:45 |
14.86 |
15 |
3148 |
卖出 |
| 09:39:48 |
14.88 |
17 |
3165 |
买入 |
| 09:39:51 |
14.86 |
4 |
3169 |
卖出 |
| 09:39:57 |
14.86 |
4 |
3173 |
卖出 |
| 09:40:03 |
14.86 |
138 |
3311 |
卖出 |
| 09:40:06 |
14.85 |
7 |
3318 |
卖出 |
| 09:40:15 |
14.86 |
2 |
3320 |
买入 |
| 09:40:24 |
14.85 |
51 |
3371 |
卖出 |
| 09:40:27 |
14.85 |
3 |
3374 |
卖出 |
| 09:40:30 |
14.85 |
11 |
3385 |
卖出 |
| 09:40:33 |
14.85 |
7 |
3392 |
卖出 |
| 09:40:36 |
14.85 |
20 |
3412 |
卖出 |
| 09:40:39 |
14.85 |
9 |
3421 |
卖出 |
| 09:40:42 |
14.85 |
1 |
3422 |
卖出 |
| 09:40:45 |
14.85 |
5 |
3427 |
买入 |
| 09:40:48 |
14.85 |
46 |
3473 |
买入 |
| 09:40:51 |
14.85 |
3 |
3476 |
卖出 |
| 09:40:54 |
14.83 |
24 |
3500 |
卖出 |
| 09:40:57 |
14.82 |
4 |
3504 |
卖出 |
| 09:41:00 |
14.83 |
4 |
3508 |
买入 |
| 09:41:03 |
14.82 |
40 |
3548 |
卖出 |
| 09:41:06 |
14.86 |
199 |
3747 |
买入 |
| 09:41:09 |
14.82 |
72 |
3819 |
卖出 |
| 09:41:12 |
14.82 |
3 |
3822 |
卖出 |
| 09:41:15 |
14.85 |
13 |
3835 |
买入 |
| 09:41:18 |
14.85 |
7 |
3842 |
卖出 |
| 09:41:30 |
14.85 |
5 |
3847 |
买入 |
| 09:41:39 |
14.82 |
5 |
3852 |
卖出 |
| 09:41:42 |
14.85 |
11 |
3863 |
买入 |
| 09:41:45 |
14.85 |
45 |
3908 |
买入 |
| 09:41:48 |
14.81 |
4 |
3912 |
卖出 |
| 09:41:57 |
14.84 |
1 |
3913 |
买入 |
| 09:42:00 |
14.82 |
2 |
3915 |
卖出 |
| 09:42:03 |
14.82 |
5 |
3920 |
卖出 |
| 09:42:06 |
14.81 |
1 |
3921 |
卖出 |
| 09:42:09 |
14.81 |
6 |
3927 |
卖出 |
| 09:42:12 |
14.81 |
17 |
3944 |
卖出 |
| 09:42:15 |
14.81 |
4 |
3948 |
卖出 |
| 09:42:18 |
14.81 |
13 |
3961 |
卖出 |
| 09:42:21 |
14.81 |
16 |
3977 |
卖出 |
| 09:42:24 |
14.81 |
92 |
4069 |
卖出 |
| 09:42:27 |
14.8 |
6 |
4075 |
卖出 |
| 09:42:30 |
14.8 |
2 |
4077 |
卖出 |
| 09:42:33 |
14.8 |
4 |
4081 |
卖出 |
| 09:42:36 |
14.81 |
3 |
4084 |
买入 |
| 09:42:39 |
14.8 |
20 |
4104 |
卖出 |
| 09:42:42 |
14.8 |
1 |
4105 |
卖出 |
| 09:42:45 |
14.8 |
2 |
4107 |
卖出 |
| 09:42:48 |
14.8 |
1 |
4108 |
卖出 |
| 09:42:51 |
14.81 |
20 |
4128 |
买入 |
| 09:42:54 |
14.81 |
3 |
4131 |
卖出 |
| 09:42:57 |
14.8 |
9 |
4140 |
卖出 |
| 09:43:03 |
14.8 |
7 |
4147 |
卖出 |
| 09:43:06 |
14.8 |
23 |
4170 |
卖出 |
| 09:43:09 |
14.8 |
1 |
4171 |
卖出 |
| 09:43:15 |
14.84 |
4 |
4175 |
买入 |
| 09:43:18 |
14.81 |
22 |
4197 |
卖出 |
| 09:43:24 |
14.84 |
3 |
4200 |
买入 |
| 09:43:27 |
14.84 |
1 |
4201 |
买入 |
| 09:43:30 |
14.84 |
3 |
4204 |
买入 |
| 09:43:33 |
14.83 |
3 |
4207 |
卖出 |
| 09:43:36 |
14.84 |
3 |
4210 |
卖出 |
| 09:43:45 |
14.86 |
13 |
4223 |
买入 |
| 09:43:54 |
14.9 |
3 |
4226 |
买入 |
| 09:43:57 |
14.87 |
2 |
4228 |
卖出 |
| 09:44:00 |
14.9 |
2 |
4230 |
买入 |
| 09:44:03 |
14.92 |
5 |
4235 |
买入 |
| 09:44:06 |
14.92 |
117 |
4352 |
买入 |
| 09:44:09 |
14.88 |
14 |
4366 |
卖出 |
| 09:44:15 |
14.88 |
20 |
4386 |
卖出 |
| 09:44:18 |
14.92 |
5 |
4391 |
买入 |
| 09:44:27 |
14.92 |
1 |
4392 |
买入 |
| 09:44:30 |
14.89 |
3 |
4395 |
卖出 |
| 09:44:33 |
14.92 |
39 |
4434 |
买入 |
| 09:44:36 |
14.89 |
41 |
4475 |
卖出 |
| 09:44:39 |
14.9 |
1 |
4476 |
卖出 |
| 09:44:42 |
14.88 |
1 |
4477 |
卖出 |
| 09:44:45 |
14.9 |
53 |
4530 |
买入 |
| 09:44:48 |
14.9 |
3 |
4533 |
卖出 |
| 09:45:09 |
14.92 |
6 |
4539 |
买入 |
| 09:45:18 |
14.92 |
2 |
4541 |
买入 |
| 09:45:21 |
14.9 |
23 |
4564 |
卖出 |
| 09:45:24 |
14.91 |
1 |
4565 |
买入 |
| 09:45:36 |
14.91 |
5 |
4570 |
买入 |
| 09:45:45 |
14.91 |
3 |
4573 |
买入 |
| 09:45:48 |
14.91 |
1 |
4574 |
买入 |
| 09:45:51 |
14.91 |
1 |
4575 |
卖出 |
| 09:45:57 |
14.92 |
3 |
4578 |
买入 |
| 09:46:00 |
14.92 |
10 |
4588 |
买入 |
| 09:46:03 |
14.92 |
10 |
4598 |
买入 |
| 09:46:06 |
14.91 |
11 |
4609 |
卖出 |
| 09:46:09 |
14.91 |
42 |
4651 |
买入 |
| 09:46:12 |
14.91 |
18 |
4669 |
卖出 |
| 09:46:15 |
14.91 |
3 |
4672 |
卖出 |
| 09:46:21 |
14.97 |
2 |
4674 |
买入 |
| 09:46:36 |
14.97 |
10 |
4684 |
买入 |
| 09:46:39 |
14.97 |
1 |
4685 |
卖出 |
| 09:46:42 |
14.97 |
13 |
4698 |
买入 |
| 09:46:45 |
14.97 |
3 |
4701 |
卖出 |
| 09:46:48 |
14.97 |
4 |
4705 |
卖出 |
| 09:46:51 |
14.97 |
12 |
4717 |
卖出 |
| 09:46:54 |
14.97 |
1 |
4718 |
卖出 |
| 09:46:57 |
14.96 |
5 |
4723 |
买入 |
| 09:47:00 |
14.98 |
20 |
4743 |
买入 |
| 09:47:03 |
14.98 |
3 |
4746 |
卖出 |
| 09:47:06 |
14.98 |
1 |
4747 |
卖出 |
| 09:47:09 |
14.98 |
1 |
4748 |
卖出 |
| 09:47:21 |
15 |
3 |
4751 |
买入 |
| 09:47:24 |
15 |
3 |
4754 |
买入 |
| 09:47:27 |
15 |
14 |
4768 |
卖出 |
| 09:47:30 |
14.98 |
4 |
4772 |
卖出 |
| 09:47:33 |
14.98 |
4 |
4776 |
卖出 |
| 09:47:36 |
14.98 |
1 |
4777 |
卖出 |
| 09:47:39 |
14.99 |
6 |
4783 |
买入 |
| 09:47:42 |
14.98 |
2 |
4785 |
卖出 |
| 09:47:51 |
14.98 |
3 |
4788 |
卖出 |
| 09:47:54 |
14.98 |
4 |
4792 |
卖出 |
| 09:48:03 |
14.98 |
2 |
4794 |
买入 |
| 09:48:06 |
14.97 |
3 |
4797 |
卖出 |
| 09:48:09 |
14.96 |
2 |
4799 |
卖出 |
| 09:48:12 |
14.98 |
48 |
4847 |
买入 |