华阳股份[600348]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.94 |
7 |
7 |
集合竞价 |
| 09:15:06 |
11.95 |
11 |
11 |
集合竞价 |
| 09:15:09 |
11.95 |
11 |
11 |
集合竞价 |
| 09:15:12 |
11.7 |
343 |
343 |
集合竞价 |
| 09:15:15 |
11.7 |
343 |
343 |
集合竞价 |
| 09:15:18 |
11.7 |
343 |
343 |
集合竞价 |
| 09:15:21 |
11.82 |
343 |
343 |
集合竞价 |
| 09:15:30 |
11.73 |
343 |
343 |
集合竞价 |
| 09:15:39 |
11.73 |
343 |
343 |
集合竞价 |
| 09:15:48 |
11.73 |
343 |
343 |
集合竞价 |
| 09:15:51 |
11.73 |
343 |
343 |
集合竞价 |
| 09:16:00 |
11.73 |
343 |
343 |
集合竞价 |
| 09:16:15 |
11.73 |
343 |
343 |
集合竞价 |
| 09:16:42 |
11.73 |
343 |
343 |
集合竞价 |
| 09:17:18 |
11.73 |
347 |
347 |
集合竞价 |
| 09:17:30 |
11.73 |
347 |
347 |
集合竞价 |
| 09:17:36 |
11.73 |
347 |
347 |
集合竞价 |
| 09:17:39 |
11.73 |
352 |
352 |
集合竞价 |
| 09:17:57 |
11.73 |
352 |
352 |
集合竞价 |
| 09:18:00 |
11.73 |
352 |
352 |
集合竞价 |
| 09:18:09 |
11.73 |
352 |
352 |
集合竞价 |
| 09:18:42 |
11.73 |
352 |
352 |
集合竞价 |
| 09:18:57 |
11.73 |
352 |
352 |
集合竞价 |
| 09:19:09 |
11.73 |
352 |
352 |
集合竞价 |
| 09:19:27 |
11.73 |
352 |
352 |
集合竞价 |
| 09:19:33 |
11.73 |
352 |
352 |
集合竞价 |
| 09:19:45 |
11.73 |
352 |
352 |
集合竞价 |
| 09:19:54 |
11.73 |
352 |
352 |
集合竞价 |
| 09:20:00 |
11.73 |
353 |
353 |
集合竞价 |
| 09:20:03 |
11.73 |
356 |
356 |
集合竞价 |
| 09:20:09 |
11.73 |
356 |
356 |
集合竞价 |
| 09:20:12 |
11.73 |
356 |
356 |
集合竞价 |
| 09:20:42 |
11.73 |
373 |
373 |
集合竞价 |
| 09:21:06 |
11.73 |
373 |
373 |
集合竞价 |
| 09:21:12 |
11.8 |
373 |
373 |
集合竞价 |
| 09:21:36 |
11.8 |
373 |
373 |
集合竞价 |
| 09:21:45 |
11.81 |
383 |
383 |
集合竞价 |
| 09:21:57 |
11.81 |
383 |
383 |
集合竞价 |
| 09:22:00 |
11.81 |
383 |
383 |
集合竞价 |
| 09:22:06 |
11.81 |
384 |
384 |
集合竞价 |
| 09:22:12 |
11.81 |
384 |
384 |
集合竞价 |
| 09:22:30 |
11.81 |
388 |
388 |
集合竞价 |
| 09:22:33 |
11.81 |
388 |
388 |
集合竞价 |
| 09:22:39 |
11.81 |
388 |
388 |
集合竞价 |
| 09:22:45 |
11.81 |
506 |
506 |
集合竞价 |
| 09:23:03 |
11.81 |
512 |
512 |
集合竞价 |
| 09:23:06 |
11.8 |
553 |
553 |
集合竞价 |
| 09:23:09 |
11.8 |
558 |
558 |
集合竞价 |
| 09:23:24 |
11.8 |
572 |
572 |
集合竞价 |
| 09:23:27 |
11.8 |
582 |
582 |
集合竞价 |
| 09:23:30 |
11.81 |
586 |
586 |
集合竞价 |
| 09:23:39 |
11.81 |
586 |
586 |
集合竞价 |
| 09:23:54 |
11.8 |
602 |
602 |
集合竞价 |
| 09:24:00 |
11.81 |
602 |
602 |
集合竞价 |
| 09:24:03 |
11.81 |
606 |
606 |
集合竞价 |
| 09:24:09 |
11.8 |
691 |
691 |
集合竞价 |
| 09:24:12 |
11.8 |
791 |
791 |
集合竞价 |
| 09:24:15 |
11.8 |
791 |
791 |
集合竞价 |
| 09:24:18 |
11.8 |
803 |
803 |
集合竞价 |
| 09:24:21 |
11.8 |
820 |
820 |
集合竞价 |
| 09:24:24 |
11.8 |
920 |
920 |
集合竞价 |
| 09:24:27 |
11.8 |
922 |
922 |
集合竞价 |
| 09:24:30 |
11.8 |
929 |
929 |
集合竞价 |
| 09:24:33 |
11.8 |
1302 |
1302 |
集合竞价 |
| 09:24:42 |
11.8 |
1304 |
1304 |
集合竞价 |
| 09:24:45 |
11.8 |
1306 |
1306 |
集合竞价 |
| 09:24:48 |
11.8 |
1306 |
1306 |
集合竞价 |
| 09:24:51 |
11.8 |
1306 |
1306 |
集合竞价 |
| 09:24:54 |
11.8 |
1315 |
1315 |
集合竞价 |
| 09:24:57 |
11.8 |
1341 |
1341 |
集合竞价 |
| 09:25:00 |
11.8 |
2205 |
2205 |
集合竞价 |
| 09:25:04 |
11.8 |
2205 |
4410 |
买入 |
| 09:30:03 |
11.77 |
425 |
4835 |
卖出 |
| 09:30:06 |
11.76 |
214 |
5049 |
卖出 |
| 09:30:09 |
11.76 |
214 |
5263 |
买入 |
| 09:30:12 |
11.77 |
474 |
5737 |
买入 |
| 09:30:15 |
11.76 |
612 |
6349 |
卖出 |
| 09:30:18 |
11.77 |
162 |
6511 |
买入 |
| 09:30:21 |
11.78 |
230 |
6741 |
买入 |
| 09:30:24 |
11.79 |
161 |
6902 |
买入 |
| 09:30:27 |
11.81 |
584 |
7486 |
买入 |
| 09:30:30 |
11.84 |
24 |
7510 |
买入 |
| 09:30:33 |
11.83 |
66 |
7576 |
卖出 |
| 09:30:36 |
11.85 |
138 |
7714 |
买入 |
| 09:30:39 |
11.83 |
14 |
7728 |
卖出 |
| 09:30:42 |
11.84 |
29 |
7757 |
买入 |
| 09:30:45 |
11.86 |
155 |
7912 |
买入 |
| 09:30:48 |
11.85 |
27 |
7939 |
卖出 |
| 09:30:51 |
11.84 |
75 |
8014 |
卖出 |
| 09:30:54 |
11.84 |
53 |
8067 |
卖出 |
| 09:30:57 |
11.87 |
281 |
8348 |
买入 |
| 09:31:00 |
11.82 |
57 |
8405 |
卖出 |
| 09:31:03 |
11.83 |
34 |
8439 |
买入 |
| 09:31:06 |
11.83 |
134 |
8573 |
买入 |
| 09:31:09 |
11.85 |
217 |
8790 |
买入 |
| 09:31:12 |
11.83 |
149 |
8939 |
卖出 |
| 09:31:15 |
11.8 |
257 |
9196 |
卖出 |
| 09:31:18 |
11.8 |
94 |
9290 |
买入 |
| 09:31:21 |
11.83 |
485 |
9775 |
买入 |
| 09:31:24 |
11.81 |
30 |
9805 |
卖出 |
| 09:31:27 |
11.81 |
42 |
9847 |
卖出 |
| 09:31:30 |
11.82 |
35 |
9882 |
买入 |
| 09:31:33 |
11.81 |
12 |
9894 |
卖出 |
| 09:31:36 |
11.81 |
20 |
9914 |
卖出 |
| 09:31:39 |
11.82 |
6 |
9920 |
买入 |
| 09:31:42 |
11.81 |
57 |
9977 |
卖出 |
| 09:31:45 |
11.8 |
738 |
10715 |
卖出 |
| 09:31:48 |
11.8 |
102 |
10817 |
卖出 |
| 09:31:51 |
11.8 |
27 |
10844 |
买入 |
| 09:31:54 |
11.79 |
102 |
10946 |
卖出 |
| 09:31:57 |
11.8 |
205 |
11151 |
买入 |
| 09:32:00 |
11.8 |
119 |
11270 |
买入 |
| 09:32:03 |
11.79 |
660 |
11930 |
卖出 |
| 09:32:06 |
11.79 |
61 |
11991 |
卖出 |
| 09:32:09 |
11.79 |
155 |
12146 |
卖出 |
| 09:32:12 |
11.79 |
168 |
12314 |
卖出 |
| 09:32:15 |
11.8 |
339 |
12653 |
买入 |
| 09:32:18 |
11.79 |
24 |
12677 |
卖出 |
| 09:32:21 |
11.78 |
25 |
12702 |
卖出 |
| 09:32:24 |
11.78 |
246 |
12948 |
卖出 |
| 09:32:27 |
11.78 |
33 |
12981 |
买入 |
| 09:32:30 |
11.77 |
84 |
13065 |
卖出 |
| 09:32:33 |
11.77 |
55 |
13120 |
买入 |
| 09:32:36 |
11.78 |
58 |
13178 |
买入 |
| 09:32:39 |
11.78 |
54 |
13232 |
买入 |
| 09:32:42 |
11.78 |
103 |
13335 |
买入 |
| 09:32:45 |
11.77 |
123 |
13458 |
卖出 |
| 09:32:48 |
11.76 |
194 |
13652 |
卖出 |
| 09:32:51 |
11.76 |
114 |
13766 |
卖出 |
| 09:32:54 |
11.74 |
238 |
14004 |
卖出 |
| 09:32:57 |
11.73 |
579 |
14583 |
卖出 |
| 09:33:00 |
11.72 |
105 |
14688 |
卖出 |
| 09:33:03 |
11.7 |
429 |
15117 |
卖出 |
| 09:33:06 |
11.69 |
919 |
16036 |
卖出 |
| 09:33:09 |
11.69 |
346 |
16382 |
卖出 |
| 09:33:12 |
11.69 |
221 |
16603 |
卖出 |
| 09:33:15 |
11.7 |
48 |
16651 |
买入 |
| 09:33:18 |
11.69 |
327 |
16978 |
卖出 |
| 09:33:21 |
11.67 |
261 |
17239 |
卖出 |
| 09:33:24 |
11.67 |
140 |
17379 |
卖出 |
| 09:33:27 |
11.68 |
91 |
17470 |
买入 |
| 09:33:30 |
11.67 |
212 |
17682 |
卖出 |
| 09:33:33 |
11.67 |
231 |
17913 |
买入 |
| 09:33:36 |
11.67 |
209 |
18122 |
卖出 |
| 09:33:39 |
11.67 |
371 |
18493 |
卖出 |
| 09:33:42 |
11.66 |
403 |
18896 |
卖出 |
| 09:33:45 |
11.66 |
411 |
19307 |
买入 |
| 09:33:48 |
11.66 |
113 |
19420 |
买入 |
| 09:33:51 |
11.66 |
130 |
19550 |
卖出 |
| 09:33:54 |
11.67 |
168 |
19718 |
买入 |
| 09:33:57 |
11.66 |
299 |
20017 |
卖出 |
| 09:34:00 |
11.65 |
130 |
20147 |
卖出 |
| 09:34:03 |
11.67 |
190 |
20337 |
买入 |
| 09:34:06 |
11.67 |
74 |
20411 |
买入 |
| 09:34:09 |
11.65 |
329 |
20740 |
卖出 |
| 09:34:12 |
11.67 |
205 |
20945 |
买入 |
| 09:34:15 |
11.67 |
233 |
21178 |
买入 |
| 09:34:18 |
11.69 |
21 |
21199 |
买入 |
| 09:34:21 |
11.67 |
238 |
21437 |
卖出 |
| 09:34:24 |
11.69 |
40 |
21477 |
买入 |
| 09:34:27 |
11.67 |
16 |
21493 |
卖出 |
| 09:34:30 |
11.68 |
50 |
21543 |
买入 |
| 09:34:33 |
11.68 |
75 |
21618 |
买入 |
| 09:34:36 |
11.69 |
130 |
21748 |
买入 |
| 09:34:39 |
11.69 |
91 |
21839 |
买入 |
| 09:34:42 |
11.7 |
11 |
21850 |
买入 |
| 09:34:45 |
11.7 |
42 |
21892 |
买入 |
| 09:34:48 |
11.69 |
171 |
22063 |
卖出 |
| 09:34:51 |
11.71 |
165 |
22228 |
买入 |
| 09:34:54 |
11.7 |
72 |
22300 |
卖出 |
| 09:34:57 |
11.71 |
54 |
22354 |
买入 |
| 09:35:00 |
11.7 |
126 |
22480 |
卖出 |
| 09:35:03 |
11.69 |
286 |
22766 |
卖出 |
| 09:35:06 |
11.68 |
228 |
22994 |
卖出 |
| 09:35:09 |
11.7 |
168 |
23162 |
买入 |
| 09:35:12 |
11.69 |
136 |
23298 |
卖出 |
| 09:35:15 |
11.69 |
148 |
23446 |
卖出 |
| 09:35:18 |
11.68 |
225 |
23671 |
卖出 |
| 09:35:21 |
11.69 |
345 |
24016 |
买入 |
| 09:35:24 |
11.69 |
106 |
24122 |
卖出 |
| 09:35:27 |
11.69 |
526 |
24648 |
卖出 |
| 09:35:30 |
11.68 |
266 |
24914 |
卖出 |
| 09:35:33 |
11.69 |
359 |
25273 |
买入 |
| 09:35:36 |
11.69 |
153 |
25426 |
买入 |
| 09:35:39 |
11.68 |
102 |
25528 |
卖出 |
| 09:35:42 |
11.69 |
18 |
25546 |
买入 |
| 09:35:45 |
11.7 |
41 |
25587 |
买入 |
| 09:35:48 |
11.7 |
129 |
25716 |
买入 |
| 09:35:51 |
11.71 |
122 |
25838 |
买入 |
| 09:35:54 |
11.7 |
88 |
25926 |
卖出 |
| 09:35:57 |
11.71 |
25 |
25951 |
买入 |
| 09:36:00 |
11.78 |
236 |
26187 |
买入 |
| 09:36:03 |
11.78 |
58 |
26245 |
买入 |
| 09:36:06 |
11.77 |
267 |
26512 |
卖出 |
| 09:36:09 |
11.73 |
93 |
26605 |
卖出 |
| 09:36:12 |
11.73 |
33 |
26638 |
卖出 |
| 09:36:15 |
11.74 |
95 |
26733 |
买入 |
| 09:36:18 |
11.75 |
58 |
26791 |
买入 |
| 09:36:21 |
11.75 |
50 |
26841 |
卖出 |
| 09:36:24 |
11.74 |
46 |
26887 |
卖出 |
| 09:36:27 |
11.75 |
40 |
26927 |
买入 |
| 09:36:30 |
11.74 |
43 |
26970 |
卖出 |
| 09:36:33 |
11.75 |
34 |
27004 |
买入 |
| 09:36:36 |
11.74 |
99 |
27103 |
卖出 |
| 09:36:39 |
11.73 |
77 |
27180 |
卖出 |
| 09:36:42 |
11.72 |
52 |
27232 |
卖出 |
| 09:36:45 |
11.73 |
127 |
27359 |
买入 |
| 09:36:48 |
11.72 |
48 |
27407 |
卖出 |
| 09:36:51 |
11.72 |
92 |
27499 |
卖出 |
| 09:36:54 |
11.72 |
96 |
27595 |
卖出 |
| 09:36:57 |
11.71 |
73 |
27668 |
卖出 |
| 09:37:00 |
11.71 |
57 |
27725 |
买入 |
| 09:37:03 |
11.69 |
576 |
28301 |
卖出 |
| 09:37:06 |
11.68 |
563 |
28864 |
卖出 |
| 09:37:09 |
11.69 |
1131 |
29995 |
买入 |
| 09:37:12 |
11.68 |
141 |
30136 |
买入 |
| 09:37:15 |
11.67 |
108 |
30244 |
卖出 |
| 09:37:18 |
11.67 |
474 |
30718 |
买入 |
| 09:37:21 |
11.66 |
112 |
30830 |
卖出 |
| 09:37:24 |
11.65 |
46 |
30876 |
卖出 |
| 09:37:27 |
11.67 |
136 |
31012 |
买入 |
| 09:37:30 |
11.68 |
119 |
31131 |
买入 |
| 09:37:33 |
11.68 |
141 |
31272 |
卖出 |
| 09:37:36 |
11.68 |
68 |
31340 |
买入 |
| 09:37:39 |
11.68 |
109 |
31449 |
买入 |
| 09:37:42 |
11.68 |
11 |
31460 |
买入 |
| 09:37:45 |
11.67 |
111 |
31571 |
卖出 |
| 09:37:48 |
11.67 |
432 |
32003 |
卖出 |
| 09:37:51 |
11.68 |
151 |
32154 |
买入 |
| 09:37:54 |
11.68 |
59 |
32213 |
买入 |
| 09:37:57 |
11.68 |
21 |
32234 |
买入 |
| 09:38:00 |
11.68 |
116 |
32350 |
买入 |
| 09:38:03 |
11.68 |
72 |
32422 |
卖出 |
| 09:38:06 |
11.68 |
36 |
32458 |
卖出 |
| 09:38:09 |
11.69 |
213 |
32671 |
买入 |
| 09:38:12 |
11.69 |
381 |
33052 |
买入 |
| 09:38:15 |
11.7 |
74 |
33126 |
买入 |
| 09:38:18 |
11.71 |
8 |
33134 |
买入 |
| 09:38:21 |
11.69 |
23 |
33157 |
卖出 |
| 09:38:24 |
11.72 |
118 |
33275 |
买入 |
| 09:38:27 |
11.72 |
7 |
33282 |
买入 |
| 09:38:30 |
11.72 |
26 |
33308 |
买入 |
| 09:38:33 |
11.72 |
35 |
33343 |
买入 |
| 09:38:36 |
11.7 |
313 |
33656 |
卖出 |
| 09:38:39 |
11.68 |
320 |
33976 |
卖出 |
| 09:38:42 |
11.68 |
124 |
34100 |
卖出 |
| 09:38:45 |
11.68 |
180 |
34280 |
卖出 |
| 09:38:48 |
11.67 |
301 |
34581 |
卖出 |
| 09:38:51 |
11.66 |
152 |
34733 |
卖出 |
| 09:38:54 |
11.68 |
472 |
35205 |
买入 |
| 09:38:57 |
11.68 |
10 |
35215 |
买入 |
| 09:39:00 |
11.67 |
32 |
35247 |
卖出 |
| 09:39:03 |
11.66 |
1071 |
36318 |
卖出 |
| 09:39:06 |
11.65 |
638 |
36956 |
卖出 |
| 09:39:09 |
11.66 |
519 |
37475 |
买入 |
| 09:39:12 |
11.64 |
595 |
38070 |
卖出 |
| 09:39:15 |
11.65 |
219 |
38289 |
买入 |
| 09:39:18 |
11.66 |
47 |
38336 |
买入 |
| 09:39:21 |
11.66 |
21 |
38357 |
买入 |
| 09:39:24 |
11.65 |
103 |
38460 |
卖出 |
| 09:39:27 |
11.65 |
25 |
38485 |
卖出 |
| 09:39:30 |
11.66 |
93 |
38578 |
买入 |
| 09:39:33 |
11.66 |
173 |
38751 |
买入 |
| 09:39:36 |
11.67 |
50 |
38801 |
买入 |
| 09:39:39 |
11.67 |
101 |
38902 |
买入 |
| 09:39:42 |
11.67 |
34 |
38936 |
买入 |
| 09:39:45 |
11.66 |
41 |
38977 |
卖出 |
| 09:39:48 |
11.66 |
127 |
39104 |
卖出 |
| 09:39:51 |
11.66 |
331 |
39435 |
卖出 |
| 09:39:54 |
11.66 |
251 |
39686 |
卖出 |
| 09:39:57 |
11.66 |
245 |
39931 |
卖出 |
| 09:40:00 |
11.65 |
479 |
40410 |
卖出 |
| 09:40:03 |
11.65 |
154 |
40564 |
卖出 |
| 09:40:06 |
11.66 |
202 |
40766 |
买入 |
| 09:40:09 |
11.66 |
123 |
40889 |
买入 |
| 09:40:12 |
11.67 |
58 |
40947 |
买入 |
| 09:40:15 |
11.65 |
92 |
41039 |
卖出 |
| 09:40:18 |
11.69 |
64 |
41103 |
买入 |
| 09:40:21 |
11.69 |
185 |
41288 |
买入 |
| 09:40:24 |
11.71 |
60 |
41348 |
买入 |
| 09:40:27 |
11.71 |
142 |
41490 |
卖出 |
| 09:40:30 |
11.72 |
311 |
41801 |
买入 |
| 09:40:33 |
11.74 |
700 |
42501 |
买入 |
| 09:40:36 |
11.73 |
19 |
42520 |
卖出 |
| 09:40:39 |
11.72 |
108 |
42628 |
卖出 |
| 09:40:42 |
11.72 |
41 |
42669 |
买入 |
| 09:40:45 |
11.7 |
128 |
42797 |
卖出 |
| 09:40:48 |
11.7 |
56 |
42853 |
买入 |
| 09:40:51 |
11.7 |
53 |
42906 |
买入 |
| 09:40:54 |
11.69 |
135 |
43041 |
卖出 |
| 09:40:57 |
11.66 |
491 |
43532 |
卖出 |
| 09:41:00 |
11.67 |
83 |
43615 |
买入 |
| 09:41:03 |
11.67 |
28 |
43643 |
卖出 |
| 09:41:06 |
11.68 |
244 |
43887 |
买入 |
| 09:41:09 |
11.69 |
461 |
44348 |
买入 |
| 09:41:12 |
11.7 |
119 |
44467 |
买入 |
| 09:41:15 |
11.69 |
103 |
44570 |
卖出 |
| 09:41:18 |
11.7 |
31 |
44601 |
买入 |
| 09:41:21 |
11.7 |
28 |
44629 |
买入 |
| 09:41:24 |
11.71 |
112 |
44741 |
买入 |