华阳新材[600281]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
5.39 |
48 |
48 |
集合竞价 |
| 09:15:09 |
5.41 |
48 |
48 |
集合竞价 |
| 09:15:15 |
5.41 |
48 |
48 |
集合竞价 |
| 09:15:57 |
5.41 |
225 |
225 |
集合竞价 |
| 09:19:15 |
5.41 |
298 |
298 |
集合竞价 |
| 09:20:12 |
5.41 |
379 |
379 |
集合竞价 |
| 09:20:18 |
5.41 |
381 |
381 |
集合竞价 |
| 09:21:09 |
5.41 |
386 |
386 |
集合竞价 |
| 09:22:18 |
5.41 |
386 |
386 |
集合竞价 |
| 09:22:48 |
5.41 |
386 |
386 |
集合竞价 |
| 09:23:36 |
5.41 |
386 |
386 |
集合竞价 |
| 09:24:21 |
5.41 |
386 |
386 |
集合竞价 |
| 09:24:51 |
5.41 |
388 |
388 |
集合竞价 |
| 09:24:54 |
5.41 |
388 |
388 |
集合竞价 |
| 09:24:57 |
5.41 |
396 |
396 |
集合竞价 |
| 09:25:00 |
5.43 |
396 |
396 |
集合竞价 |
| 09:25:06 |
5.43 |
396 |
792 |
卖出 |
| 09:30:00 |
5.5 |
18 |
810 |
买入 |
| 09:30:03 |
5.47 |
40 |
850 |
卖出 |
| 09:30:06 |
5.43 |
457 |
1307 |
卖出 |
| 09:30:09 |
5.43 |
134 |
1441 |
买入 |
| 09:30:12 |
5.47 |
178 |
1619 |
买入 |
| 09:30:15 |
5.47 |
168 |
1787 |
卖出 |
| 09:30:18 |
5.47 |
48 |
1835 |
买入 |
| 09:30:21 |
5.47 |
43 |
1878 |
买入 |
| 09:30:24 |
5.47 |
27 |
1905 |
买入 |
| 09:30:27 |
5.49 |
23 |
1928 |
买入 |
| 09:30:30 |
5.49 |
20 |
1948 |
买入 |
| 09:30:33 |
5.49 |
25 |
1973 |
买入 |
| 09:30:36 |
5.48 |
23 |
1996 |
卖出 |
| 09:30:39 |
5.49 |
3 |
1999 |
买入 |
| 09:30:42 |
5.5 |
75 |
2074 |
买入 |
| 09:30:45 |
5.5 |
9 |
2083 |
买入 |
| 09:30:48 |
5.5 |
3 |
2086 |
买入 |
| 09:30:51 |
5.5 |
14 |
2100 |
买入 |
| 09:30:54 |
5.5 |
13 |
2113 |
卖出 |
| 09:30:57 |
5.49 |
12 |
2125 |
卖出 |
| 09:31:00 |
5.5 |
64 |
2189 |
买入 |
| 09:31:03 |
5.48 |
15 |
2204 |
卖出 |
| 09:31:06 |
5.49 |
19 |
2223 |
买入 |
| 09:31:09 |
5.48 |
44 |
2267 |
卖出 |
| 09:31:12 |
5.47 |
66 |
2333 |
卖出 |
| 09:31:15 |
5.47 |
24 |
2357 |
买入 |
| 09:31:21 |
5.48 |
27 |
2384 |
买入 |
| 09:31:24 |
5.46 |
385 |
2769 |
卖出 |
| 09:31:27 |
5.46 |
116 |
2885 |
买入 |
| 09:31:30 |
5.48 |
32 |
2917 |
买入 |
| 09:31:33 |
5.5 |
77 |
2994 |
买入 |
| 09:31:36 |
5.5 |
36 |
3030 |
买入 |
| 09:31:39 |
5.5 |
162 |
3192 |
卖出 |
| 09:31:42 |
5.5 |
237 |
3429 |
卖出 |
| 09:31:45 |
5.5 |
34 |
3463 |
卖出 |
| 09:31:48 |
5.5 |
2 |
3465 |
买入 |
| 09:31:51 |
5.49 |
4 |
3469 |
买入 |
| 09:31:54 |
5.49 |
85 |
3554 |
买入 |
| 09:31:57 |
5.48 |
24 |
3578 |
卖出 |
| 09:32:00 |
5.49 |
55 |
3633 |
买入 |
| 09:32:03 |
5.49 |
20 |
3653 |
买入 |
| 09:32:06 |
5.49 |
33 |
3686 |
买入 |
| 09:32:09 |
5.48 |
3 |
3689 |
卖出 |
| 09:32:12 |
5.49 |
37 |
3726 |
买入 |
| 09:32:15 |
5.49 |
31 |
3757 |
买入 |
| 09:32:18 |
5.49 |
7 |
3764 |
买入 |
| 09:32:21 |
5.49 |
3 |
3767 |
买入 |
| 09:32:24 |
5.49 |
57 |
3824 |
买入 |
| 09:32:27 |
5.49 |
8 |
3832 |
买入 |
| 09:32:30 |
5.49 |
12 |
3844 |
买入 |
| 09:32:33 |
5.49 |
6 |
3850 |
买入 |
| 09:32:42 |
5.48 |
73 |
3923 |
卖出 |
| 09:32:45 |
5.49 |
39 |
3962 |
买入 |
| 09:32:48 |
5.47 |
362 |
4324 |
卖出 |
| 09:32:51 |
5.47 |
20 |
4344 |
卖出 |
| 09:32:54 |
5.47 |
2 |
4346 |
卖出 |
| 09:32:57 |
5.47 |
30 |
4376 |
卖出 |
| 09:33:00 |
5.48 |
1 |
4377 |
买入 |
| 09:33:03 |
5.48 |
10 |
4387 |
买入 |
| 09:33:06 |
5.48 |
8 |
4395 |
买入 |
| 09:33:09 |
5.48 |
12 |
4407 |
卖出 |
| 09:33:12 |
5.48 |
46 |
4453 |
卖出 |
| 09:33:15 |
5.49 |
19 |
4472 |
买入 |
| 09:33:18 |
5.49 |
27 |
4499 |
买入 |
| 09:33:21 |
5.49 |
101 |
4600 |
买入 |
| 09:33:24 |
5.49 |
4 |
4604 |
买入 |
| 09:33:27 |
5.48 |
3 |
4607 |
买入 |
| 09:33:30 |
5.49 |
4 |
4611 |
买入 |
| 09:33:33 |
5.5 |
54 |
4665 |
买入 |
| 09:33:36 |
5.5 |
73 |
4738 |
买入 |
| 09:33:39 |
5.49 |
173 |
4911 |
卖出 |
| 09:33:42 |
5.5 |
7 |
4918 |
买入 |
| 09:33:45 |
5.5 |
3 |
4921 |
买入 |
| 09:33:48 |
5.5 |
13 |
4934 |
买入 |
| 09:33:51 |
5.5 |
2 |
4936 |
买入 |
| 09:33:54 |
5.5 |
2 |
4938 |
买入 |
| 09:33:57 |
5.5 |
115 |
5053 |
买入 |
| 09:34:00 |
5.51 |
63 |
5116 |
买入 |
| 09:34:03 |
5.5 |
15 |
5131 |
卖出 |
| 09:34:06 |
5.51 |
33 |
5164 |
买入 |
| 09:34:09 |
5.52 |
127 |
5291 |
买入 |
| 09:34:12 |
5.52 |
210 |
5501 |
买入 |
| 09:34:15 |
5.52 |
83 |
5584 |
买入 |
| 09:34:18 |
5.5 |
6 |
5590 |
卖出 |
| 09:34:21 |
5.52 |
1 |
5591 |
买入 |
| 09:34:27 |
5.51 |
6 |
5597 |
卖出 |
| 09:34:30 |
5.52 |
141 |
5738 |
买入 |
| 09:34:33 |
5.51 |
84 |
5822 |
卖出 |
| 09:34:36 |
5.51 |
25 |
5847 |
卖出 |
| 09:34:39 |
5.51 |
10 |
5857 |
买入 |
| 09:34:42 |
5.5 |
34 |
5891 |
卖出 |
| 09:34:45 |
5.52 |
111 |
6002 |
买入 |
| 09:34:51 |
5.51 |
7 |
6009 |
卖出 |
| 09:34:54 |
5.51 |
76 |
6085 |
卖出 |
| 09:34:57 |
5.51 |
15 |
6100 |
卖出 |
| 09:35:00 |
5.51 |
35 |
6135 |
卖出 |
| 09:35:03 |
5.5 |
57 |
6192 |
卖出 |
| 09:35:06 |
5.5 |
57 |
6249 |
卖出 |
| 09:35:09 |
5.49 |
23 |
6272 |
卖出 |
| 09:35:12 |
5.49 |
77 |
6349 |
卖出 |
| 09:35:15 |
5.48 |
31 |
6380 |
卖出 |
| 09:35:18 |
5.48 |
53 |
6433 |
卖出 |
| 09:35:21 |
5.48 |
115 |
6548 |
卖出 |
| 09:35:24 |
5.48 |
40 |
6588 |
买入 |
| 09:35:27 |
5.48 |
39 |
6627 |
买入 |
| 09:35:30 |
5.48 |
5 |
6632 |
买入 |
| 09:35:39 |
5.48 |
15 |
6647 |
买入 |
| 09:35:42 |
5.49 |
4 |
6651 |
买入 |
| 09:35:45 |
5.48 |
4 |
6655 |
买入 |
| 09:35:48 |
5.47 |
13 |
6668 |
卖出 |
| 09:35:51 |
5.48 |
5 |
6673 |
买入 |
| 09:35:54 |
5.48 |
4 |
6677 |
买入 |
| 09:36:00 |
5.48 |
25 |
6702 |
买入 |
| 09:36:06 |
5.48 |
2 |
6704 |
卖出 |
| 09:36:09 |
5.48 |
2 |
6706 |
买入 |
| 09:36:18 |
5.48 |
2 |
6708 |
买入 |
| 09:36:21 |
5.48 |
10 |
6718 |
买入 |
| 09:36:24 |
5.48 |
20 |
6738 |
买入 |
| 09:36:27 |
5.48 |
9 |
6747 |
买入 |
| 09:36:30 |
5.48 |
17 |
6764 |
买入 |
| 09:36:33 |
5.48 |
16 |
6780 |
卖出 |
| 09:36:36 |
5.49 |
13 |
6793 |
买入 |
| 09:36:39 |
5.48 |
3 |
6796 |
卖出 |
| 09:36:51 |
5.47 |
2 |
6798 |
卖出 |
| 09:36:54 |
5.47 |
32 |
6830 |
卖出 |
| 09:36:57 |
5.47 |
13 |
6843 |
卖出 |
| 09:37:00 |
5.47 |
5 |
6848 |
卖出 |
| 09:37:03 |
5.46 |
11 |
6859 |
卖出 |
| 09:37:06 |
5.46 |
31 |
6890 |
卖出 |
| 09:37:09 |
5.47 |
8 |
6898 |
买入 |
| 09:37:12 |
5.48 |
18 |
6916 |
买入 |
| 09:37:18 |
5.46 |
1 |
6917 |
卖出 |
| 09:37:24 |
5.47 |
25 |
6942 |
买入 |
| 09:37:27 |
5.47 |
52 |
6994 |
买入 |
| 09:37:30 |
5.47 |
8 |
7002 |
买入 |
| 09:37:36 |
5.47 |
1 |
7003 |
买入 |
| 09:37:39 |
5.47 |
1 |
7004 |
买入 |
| 09:37:42 |
5.47 |
20 |
7024 |
买入 |
| 09:37:45 |
5.46 |
2 |
7026 |
卖出 |
| 09:37:48 |
5.46 |
3 |
7029 |
卖出 |
| 09:37:51 |
5.47 |
4 |
7033 |
买入 |
| 09:37:54 |
5.47 |
3 |
7036 |
买入 |
| 09:37:57 |
5.46 |
16 |
7052 |
卖出 |
| 09:38:12 |
5.46 |
15 |
7067 |
卖出 |
| 09:38:15 |
5.46 |
46 |
7113 |
卖出 |
| 09:38:18 |
5.46 |
35 |
7148 |
卖出 |
| 09:38:21 |
5.45 |
31 |
7179 |
卖出 |
| 09:38:24 |
5.45 |
32 |
7211 |
卖出 |
| 09:38:27 |
5.45 |
38 |
7249 |
卖出 |
| 09:38:30 |
5.45 |
13 |
7262 |
卖出 |
| 09:38:36 |
5.45 |
19 |
7281 |
买入 |
| 09:38:39 |
5.46 |
17 |
7298 |
买入 |
| 09:38:42 |
5.45 |
8 |
7306 |
卖出 |
| 09:38:48 |
5.45 |
2 |
7308 |
卖出 |
| 09:38:51 |
5.45 |
1 |
7309 |
卖出 |
| 09:38:57 |
5.46 |
5 |
7314 |
买入 |
| 09:39:00 |
5.45 |
74 |
7388 |
卖出 |
| 09:39:03 |
5.45 |
33 |
7421 |
卖出 |
| 09:39:09 |
5.44 |
140 |
7561 |
卖出 |
| 09:39:12 |
5.44 |
27 |
7588 |
卖出 |
| 09:39:18 |
5.44 |
66 |
7654 |
买入 |
| 09:39:21 |
5.44 |
1 |
7655 |
买入 |
| 09:39:24 |
5.44 |
324 |
7979 |
买入 |
| 09:39:36 |
5.44 |
9 |
7988 |
买入 |
| 09:39:39 |
5.44 |
44 |
8032 |
买入 |
| 09:39:42 |
5.44 |
1 |
8033 |
买入 |
| 09:39:45 |
5.44 |
2 |
8035 |
卖出 |
| 09:39:48 |
5.44 |
1 |
8036 |
卖出 |
| 09:39:57 |
5.43 |
50 |
8086 |
卖出 |
| 09:40:06 |
5.44 |
4 |
8090 |
买入 |
| 09:40:09 |
5.43 |
200 |
8290 |
卖出 |
| 09:40:12 |
5.44 |
145 |
8435 |
买入 |
| 09:40:18 |
5.44 |
1 |
8436 |
卖出 |
| 09:40:21 |
5.44 |
573 |
9009 |
卖出 |
| 09:40:24 |
5.43 |
75 |
9084 |
卖出 |
| 09:40:27 |
5.44 |
4 |
9088 |
买入 |
| 09:40:30 |
5.43 |
7 |
9095 |
卖出 |
| 09:40:39 |
5.44 |
4 |
9099 |
买入 |
| 09:40:42 |
5.44 |
22 |
9121 |
买入 |
| 09:40:45 |
5.43 |
2 |
9123 |
卖出 |
| 09:40:48 |
5.44 |
2 |
9125 |
买入 |
| 09:40:51 |
5.44 |
5 |
9130 |
买入 |
| 09:40:54 |
5.44 |
29 |
9159 |
买入 |
| 09:40:57 |
5.44 |
10 |
9169 |
买入 |
| 09:41:03 |
5.44 |
5 |
9174 |
买入 |
| 09:41:09 |
5.43 |
1 |
9175 |
卖出 |
| 09:41:12 |
5.43 |
243 |
9418 |
卖出 |
| 09:41:15 |
5.42 |
44 |
9462 |
卖出 |
| 09:41:21 |
5.42 |
5 |
9467 |
卖出 |
| 09:41:24 |
5.43 |
31 |
9498 |
买入 |
| 09:41:27 |
5.43 |
101 |
9599 |
买入 |
| 09:41:30 |
5.42 |
6 |
9605 |
卖出 |
| 09:41:33 |
5.43 |
113 |
9718 |
买入 |
| 09:41:36 |
5.43 |
8 |
9726 |
卖出 |
| 09:41:39 |
5.42 |
19 |
9745 |
卖出 |
| 09:41:42 |
5.43 |
104 |
9849 |
买入 |
| 09:41:45 |
5.43 |
11 |
9860 |
买入 |
| 09:41:48 |
5.43 |
1 |
9861 |
买入 |
| 09:41:51 |
5.43 |
58 |
9919 |
买入 |
| 09:41:54 |
5.43 |
100 |
10019 |
卖出 |
| 09:41:57 |
5.43 |
3 |
10022 |
卖出 |
| 09:42:00 |
5.43 |
54 |
10076 |
买入 |
| 09:42:03 |
5.43 |
25 |
10101 |
买入 |
| 09:42:06 |
5.43 |
61 |
10162 |
买入 |
| 09:42:12 |
5.43 |
1 |
10163 |
卖出 |
| 09:42:18 |
5.43 |
19 |
10182 |
卖出 |
| 09:42:30 |
5.43 |
20 |
10202 |
卖出 |
| 09:42:33 |
5.43 |
35 |
10237 |
卖出 |
| 09:42:36 |
5.43 |
3 |
10240 |
卖出 |
| 09:42:39 |
5.43 |
2 |
10242 |
卖出 |
| 09:42:42 |
5.43 |
6 |
10248 |
买入 |
| 09:42:45 |
5.43 |
111 |
10359 |
买入 |
| 09:42:48 |
5.43 |
40 |
10399 |
买入 |
| 09:42:51 |
5.42 |
26 |
10425 |
卖出 |
| 09:42:57 |
5.43 |
13 |
10438 |
卖出 |
| 09:43:00 |
5.43 |
3 |
10441 |
卖出 |
| 09:43:03 |
5.43 |
8 |
10449 |
卖出 |
| 09:43:06 |
5.43 |
3 |
10452 |
卖出 |
| 09:43:15 |
5.44 |
41 |
10493 |
买入 |
| 09:43:18 |
5.44 |
80 |
10573 |
买入 |
| 09:43:21 |
5.44 |
19 |
10592 |
买入 |
| 09:43:24 |
5.45 |
4 |
10596 |
买入 |
| 09:43:39 |
5.45 |
103 |
10699 |
买入 |
| 09:43:42 |
5.45 |
67 |
10766 |
买入 |
| 09:43:48 |
5.46 |
1 |
10767 |
买入 |
| 09:43:51 |
5.45 |
13 |
10780 |
卖出 |
| 09:44:03 |
5.47 |
57 |
10837 |
买入 |
| 09:44:06 |
5.47 |
16 |
10853 |
买入 |
| 09:44:09 |
5.46 |
62 |
10915 |
卖出 |
| 09:44:12 |
5.46 |
34 |
10949 |
卖出 |
| 09:44:15 |
5.47 |
30 |
10979 |
买入 |
| 09:44:21 |
5.47 |
24 |
11003 |
买入 |
| 09:44:24 |
5.47 |
13 |
11016 |
买入 |
| 09:44:27 |
5.47 |
13 |
11029 |
卖出 |
| 09:44:30 |
5.47 |
3 |
11032 |
卖出 |
| 09:44:33 |
5.47 |
2 |
11034 |
卖出 |
| 09:44:39 |
5.46 |
38 |
11072 |
卖出 |
| 09:44:42 |
5.48 |
42 |
11114 |
买入 |
| 09:44:45 |
5.48 |
41 |
11155 |
买入 |
| 09:44:48 |
5.48 |
12 |
11167 |
买入 |
| 09:44:51 |
5.48 |
9 |
11176 |
买入 |
| 09:44:54 |
5.48 |
6 |
11182 |
买入 |
| 09:44:57 |
5.48 |
1 |
11183 |
买入 |
| 09:45:00 |
5.46 |
1 |
11184 |
卖出 |
| 09:45:06 |
5.46 |
272 |
11456 |
卖出 |
| 09:45:09 |
5.46 |
96 |
11552 |
卖出 |
| 09:45:12 |
5.46 |
18 |
11570 |
买入 |
| 09:45:15 |
5.46 |
73 |
11643 |
买入 |
| 09:45:30 |
5.45 |
300 |
11943 |
卖出 |
| 09:45:33 |
5.47 |
244 |
12187 |
买入 |
| 09:45:36 |
5.47 |
30 |
12217 |
卖出 |
| 09:45:39 |
5.46 |
284 |
12501 |
卖出 |
| 09:45:42 |
5.46 |
7 |
12508 |
卖出 |
| 09:45:45 |
5.47 |
39 |
12547 |
买入 |
| 09:45:48 |
5.47 |
1 |
12548 |
买入 |
| 09:45:51 |
5.48 |
2 |
12550 |
买入 |
| 09:46:03 |
5.47 |
12 |
12562 |
卖出 |
| 09:46:06 |
5.49 |
26 |
12588 |
买入 |
| 09:46:09 |
5.49 |
3 |
12591 |
买入 |
| 09:46:18 |
5.47 |
8 |
12599 |
卖出 |
| 09:46:30 |
5.49 |
90 |
12689 |
买入 |
| 09:46:33 |
5.49 |
50 |
12739 |
买入 |
| 09:46:36 |
5.49 |
10 |
12749 |
买入 |
| 09:46:39 |
5.49 |
165 |
12914 |
买入 |
| 09:46:42 |
5.48 |
7 |
12921 |
卖出 |
| 09:46:48 |
5.5 |
20 |
12941 |
买入 |
| 09:46:54 |
5.5 |
20 |
12961 |
买入 |
| 09:46:57 |
5.5 |
10 |
12971 |
买入 |
| 09:47:00 |
5.5 |
22 |
12993 |
买入 |
| 09:47:03 |
5.5 |
36 |
13029 |
买入 |
| 09:47:06 |
5.5 |
23 |
13052 |
买入 |
| 09:47:12 |
5.5 |
6 |
13058 |
买入 |
| 09:47:18 |
5.5 |
42 |
13100 |
买入 |
| 09:47:42 |
5.5 |
10 |
13110 |
买入 |
| 09:47:51 |
5.48 |
4 |
13114 |
卖出 |
| 09:47:54 |
5.48 |
8 |
13122 |
卖出 |
| 09:47:57 |
5.49 |
8 |
13130 |
买入 |
| 09:48:03 |
5.49 |
3 |
13133 |
买入 |
| 09:48:09 |
5.48 |
1 |
13134 |
卖出 |
| 09:48:12 |
5.48 |
2 |
13136 |
卖出 |
| 09:48:15 |
5.48 |
16 |
13152 |
卖出 |
| 09:49:06 |
5.49 |
2 |
13154 |
买入 |
| 09:49:09 |
5.49 |
2 |
13156 |
买入 |