彤程新材[603650]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
38 |
2 |
2 |
集合竞价 |
| 09:15:06 |
38.88 |
15 |
15 |
集合竞价 |
| 09:15:09 |
38.88 |
15 |
15 |
集合竞价 |
| 09:16:21 |
38.88 |
15 |
15 |
集合竞价 |
| 09:17:12 |
38.6 |
15 |
15 |
集合竞价 |
| 09:17:21 |
38.6 |
15 |
15 |
集合竞价 |
| 09:17:27 |
38 |
28 |
28 |
集合竞价 |
| 09:17:51 |
38.06 |
28 |
28 |
集合竞价 |
| 09:17:57 |
38.06 |
28 |
28 |
集合竞价 |
| 09:18:30 |
38.06 |
28 |
28 |
集合竞价 |
| 09:18:36 |
38.06 |
28 |
28 |
集合竞价 |
| 09:18:54 |
38.06 |
28 |
28 |
集合竞价 |
| 09:19:00 |
38.06 |
28 |
28 |
集合竞价 |
| 09:19:03 |
38.06 |
28 |
28 |
集合竞价 |
| 09:19:09 |
38.06 |
28 |
28 |
集合竞价 |
| 09:19:15 |
38.1 |
28 |
28 |
集合竞价 |
| 09:19:27 |
38.1 |
28 |
28 |
集合竞价 |
| 09:19:36 |
38.1 |
28 |
28 |
集合竞价 |
| 09:19:51 |
38.1 |
28 |
28 |
集合竞价 |
| 09:19:57 |
38.1 |
28 |
28 |
集合竞价 |
| 09:20:06 |
38.11 |
28 |
28 |
集合竞价 |
| 09:20:18 |
38.11 |
28 |
28 |
集合竞价 |
| 09:20:45 |
38.11 |
30 |
30 |
集合竞价 |
| 09:20:57 |
38.11 |
30 |
30 |
集合竞价 |
| 09:21:18 |
38.12 |
30 |
30 |
集合竞价 |
| 09:21:21 |
38.12 |
30 |
30 |
集合竞价 |
| 09:21:42 |
38.12 |
30 |
30 |
集合竞价 |
| 09:21:54 |
38.12 |
43 |
43 |
集合竞价 |
| 09:22:00 |
38.12 |
46 |
46 |
集合竞价 |
| 09:22:06 |
38.12 |
52 |
52 |
集合竞价 |
| 09:22:09 |
38.12 |
52 |
52 |
集合竞价 |
| 09:22:15 |
38.12 |
52 |
52 |
集合竞价 |
| 09:22:21 |
38.12 |
56 |
56 |
集合竞价 |
| 09:22:33 |
38.12 |
57 |
57 |
集合竞价 |
| 09:22:36 |
38.12 |
57 |
57 |
集合竞价 |
| 09:22:39 |
38.12 |
57 |
57 |
集合竞价 |
| 09:22:51 |
38.12 |
57 |
57 |
集合竞价 |
| 09:23:03 |
38.12 |
57 |
57 |
集合竞价 |
| 09:23:06 |
38.12 |
57 |
57 |
集合竞价 |
| 09:23:09 |
38.12 |
58 |
58 |
集合竞价 |
| 09:23:12 |
38.12 |
58 |
58 |
集合竞价 |
| 09:23:24 |
38.12 |
61 |
61 |
集合竞价 |
| 09:23:27 |
38.12 |
61 |
61 |
集合竞价 |
| 09:23:33 |
38.12 |
61 |
61 |
集合竞价 |
| 09:23:39 |
38.12 |
61 |
61 |
集合竞价 |
| 09:23:48 |
38.12 |
61 |
61 |
集合竞价 |
| 09:23:51 |
38.12 |
82 |
82 |
集合竞价 |
| 09:23:54 |
38.12 |
82 |
82 |
集合竞价 |
| 09:24:00 |
38.12 |
82 |
82 |
集合竞价 |
| 09:24:06 |
38.12 |
82 |
82 |
集合竞价 |
| 09:24:09 |
38.12 |
90 |
90 |
集合竞价 |
| 09:24:15 |
38.12 |
90 |
90 |
集合竞价 |
| 09:24:18 |
38.12 |
90 |
90 |
集合竞价 |
| 09:24:21 |
38.12 |
90 |
90 |
集合竞价 |
| 09:24:24 |
38.12 |
90 |
90 |
集合竞价 |
| 09:24:30 |
38.12 |
90 |
90 |
集合竞价 |
| 09:24:33 |
38.12 |
90 |
90 |
集合竞价 |
| 09:24:36 |
38.15 |
90 |
90 |
集合竞价 |
| 09:24:39 |
38.13 |
96 |
96 |
集合竞价 |
| 09:24:42 |
38.13 |
99 |
99 |
集合竞价 |
| 09:24:45 |
38.12 |
126 |
126 |
集合竞价 |
| 09:24:48 |
38.12 |
153 |
153 |
集合竞价 |
| 09:24:51 |
38.12 |
169 |
169 |
集合竞价 |
| 09:24:54 |
38.12 |
169 |
169 |
集合竞价 |
| 09:24:57 |
38.14 |
169 |
169 |
集合竞价 |
| 09:25:00 |
38.46 |
197 |
197 |
集合竞价 |
| 09:25:06 |
38.46 |
197 |
394 |
卖出 |
| 09:30:00 |
38.46 |
6 |
400 |
卖出 |
| 09:30:03 |
38.46 |
185 |
585 |
卖出 |
| 09:30:06 |
38.44 |
33 |
618 |
卖出 |
| 09:30:09 |
38.57 |
253 |
871 |
买入 |
| 09:30:12 |
38.49 |
83 |
954 |
卖出 |
| 09:30:15 |
38.59 |
113 |
1067 |
买入 |
| 09:30:18 |
38.68 |
2 |
1069 |
买入 |
| 09:30:21 |
38.78 |
33 |
1102 |
买入 |
| 09:30:24 |
38.76 |
19 |
1121 |
卖出 |
| 09:30:27 |
38.77 |
12 |
1133 |
买入 |
| 09:30:30 |
38.77 |
18 |
1151 |
买入 |
| 09:30:33 |
38.68 |
19 |
1170 |
卖出 |
| 09:30:36 |
38.6 |
39 |
1209 |
卖出 |
| 09:30:39 |
38.57 |
5 |
1214 |
卖出 |
| 09:30:42 |
38.54 |
5 |
1219 |
卖出 |
| 09:30:45 |
38.46 |
8 |
1227 |
卖出 |
| 09:30:48 |
38.47 |
9 |
1236 |
买入 |
| 09:30:51 |
38.44 |
44 |
1280 |
卖出 |
| 09:30:54 |
38.53 |
13 |
1293 |
买入 |
| 09:30:57 |
38.44 |
15 |
1308 |
卖出 |
| 09:31:00 |
38.44 |
8 |
1316 |
卖出 |
| 09:31:03 |
38.47 |
19 |
1335 |
买入 |
| 09:31:06 |
38.52 |
58 |
1393 |
买入 |
| 09:31:09 |
38.45 |
116 |
1509 |
卖出 |
| 09:31:12 |
38.44 |
62 |
1571 |
卖出 |
| 09:31:15 |
38.53 |
42 |
1613 |
买入 |
| 09:31:18 |
38.55 |
33 |
1646 |
买入 |
| 09:31:21 |
38.55 |
104 |
1750 |
买入 |
| 09:31:24 |
38.55 |
63 |
1813 |
买入 |
| 09:31:27 |
38.6 |
4 |
1817 |
买入 |
| 09:31:30 |
38.55 |
122 |
1939 |
卖出 |
| 09:31:33 |
38.5 |
16 |
1955 |
卖出 |
| 09:31:36 |
38.49 |
35 |
1990 |
卖出 |
| 09:31:42 |
38.55 |
2 |
1992 |
卖出 |
| 09:31:45 |
38.5 |
8 |
2000 |
卖出 |
| 09:31:48 |
38.5 |
6 |
2006 |
卖出 |
| 09:31:51 |
38.45 |
13 |
2019 |
卖出 |
| 09:31:54 |
38.44 |
195 |
2214 |
卖出 |
| 09:31:57 |
38.44 |
18 |
2232 |
买入 |
| 09:32:00 |
38.43 |
26 |
2258 |
卖出 |
| 09:32:03 |
38.44 |
13 |
2271 |
买入 |
| 09:32:06 |
38.49 |
8 |
2279 |
买入 |
| 09:32:09 |
38.38 |
19 |
2298 |
卖出 |
| 09:32:12 |
38.43 |
11 |
2309 |
买入 |
| 09:32:15 |
38.47 |
5 |
2314 |
买入 |
| 09:32:18 |
38.37 |
30 |
2344 |
卖出 |
| 09:32:21 |
38.37 |
69 |
2413 |
买入 |
| 09:32:24 |
38.49 |
9 |
2422 |
买入 |
| 09:32:27 |
38.37 |
19 |
2441 |
卖出 |
| 09:32:30 |
38.4 |
5 |
2446 |
买入 |
| 09:32:33 |
38.37 |
25 |
2471 |
卖出 |
| 09:32:36 |
38.37 |
23 |
2494 |
卖出 |
| 09:32:39 |
38.38 |
23 |
2517 |
买入 |
| 09:32:42 |
38.47 |
54 |
2571 |
买入 |
| 09:32:45 |
38.47 |
22 |
2593 |
卖出 |
| 09:32:48 |
38.47 |
25 |
2618 |
卖出 |
| 09:32:51 |
38.37 |
9 |
2627 |
卖出 |
| 09:32:54 |
38.45 |
4 |
2631 |
买入 |
| 09:33:03 |
38.53 |
8 |
2639 |
买入 |
| 09:33:06 |
38.5 |
18 |
2657 |
卖出 |
| 09:33:09 |
38.46 |
18 |
2675 |
卖出 |
| 09:33:12 |
38.45 |
3 |
2678 |
卖出 |
| 09:33:15 |
38.4 |
6 |
2684 |
卖出 |
| 09:33:18 |
38.45 |
1 |
2685 |
买入 |
| 09:33:21 |
38.41 |
24 |
2709 |
卖出 |
| 09:33:24 |
38.4 |
3 |
2712 |
卖出 |
| 09:33:27 |
38.51 |
22 |
2734 |
买入 |
| 09:33:30 |
38.32 |
115 |
2849 |
卖出 |
| 09:33:33 |
38.37 |
8 |
2857 |
买入 |
| 09:33:36 |
38.31 |
32 |
2889 |
卖出 |
| 09:33:39 |
38.31 |
21 |
2910 |
买入 |
| 09:33:42 |
38.31 |
44 |
2954 |
买入 |
| 09:33:45 |
38.28 |
58 |
3012 |
卖出 |
| 09:33:48 |
38.3 |
39 |
3051 |
卖出 |
| 09:33:51 |
38.31 |
46 |
3097 |
买入 |
| 09:33:54 |
38.39 |
18 |
3115 |
买入 |
| 09:33:57 |
38.39 |
12 |
3127 |
买入 |
| 09:34:00 |
38.38 |
78 |
3205 |
买入 |
| 09:34:03 |
38.38 |
8 |
3213 |
买入 |
| 09:34:06 |
38.31 |
37 |
3250 |
卖出 |
| 09:34:09 |
38.33 |
2 |
3252 |
买入 |
| 09:34:12 |
38.38 |
3 |
3255 |
买入 |
| 09:34:15 |
38.37 |
2 |
3257 |
卖出 |
| 09:34:24 |
38.31 |
19 |
3276 |
卖出 |
| 09:34:27 |
38.28 |
54 |
3330 |
卖出 |
| 09:34:30 |
38.31 |
3 |
3333 |
买入 |
| 09:34:33 |
38.31 |
10 |
3343 |
买入 |
| 09:34:36 |
38.31 |
7 |
3350 |
买入 |
| 09:34:39 |
38.28 |
1 |
3351 |
卖出 |
| 09:34:42 |
38.31 |
43 |
3394 |
买入 |
| 09:34:45 |
38.31 |
11 |
3405 |
买入 |
| 09:34:48 |
38.27 |
15 |
3420 |
卖出 |
| 09:34:51 |
38.27 |
17 |
3437 |
买入 |
| 09:34:54 |
38.27 |
2 |
3439 |
买入 |
| 09:34:57 |
38.27 |
15 |
3454 |
买入 |
| 09:35:00 |
38.27 |
3 |
3457 |
买入 |
| 09:35:03 |
38.25 |
36 |
3493 |
卖出 |
| 09:35:06 |
38.25 |
14 |
3507 |
买入 |
| 09:35:09 |
38.23 |
28 |
3535 |
卖出 |
| 09:35:12 |
38.23 |
2 |
3537 |
买入 |
| 09:35:15 |
38.22 |
10 |
3547 |
卖出 |
| 09:35:18 |
38.2 |
22 |
3569 |
卖出 |
| 09:35:21 |
38.18 |
22 |
3591 |
卖出 |
| 09:35:24 |
38.17 |
26 |
3617 |
卖出 |
| 09:35:27 |
38.16 |
15 |
3632 |
卖出 |
| 09:35:30 |
38.15 |
53 |
3685 |
卖出 |
| 09:35:33 |
38.15 |
70 |
3755 |
买入 |
| 09:35:36 |
38.2 |
45 |
3800 |
买入 |
| 09:35:39 |
38.13 |
23 |
3823 |
卖出 |
| 09:35:42 |
38.2 |
38 |
3861 |
买入 |
| 09:35:45 |
38.14 |
68 |
3929 |
卖出 |
| 09:35:48 |
38.12 |
19 |
3948 |
卖出 |
| 09:35:51 |
38.12 |
57 |
4005 |
卖出 |
| 09:35:54 |
38.14 |
28 |
4033 |
买入 |
| 09:35:57 |
38.15 |
26 |
4059 |
买入 |
| 09:36:00 |
38.14 |
67 |
4126 |
卖出 |
| 09:36:03 |
38.12 |
68 |
4194 |
卖出 |
| 09:36:06 |
38.12 |
44 |
4238 |
卖出 |
| 09:36:09 |
38.13 |
9 |
4247 |
买入 |
| 09:36:12 |
38.13 |
64 |
4311 |
买入 |
| 09:36:15 |
38.13 |
66 |
4377 |
买入 |
| 09:36:18 |
38.12 |
25 |
4402 |
买入 |
| 09:36:21 |
38.14 |
15 |
4417 |
买入 |
| 09:36:24 |
38.12 |
91 |
4508 |
卖出 |
| 09:36:27 |
38.12 |
58 |
4566 |
买入 |
| 09:36:30 |
38.13 |
6 |
4572 |
买入 |
| 09:36:33 |
38.11 |
30 |
4602 |
卖出 |
| 09:36:36 |
38.14 |
8 |
4610 |
买入 |
| 09:36:39 |
38.14 |
23 |
4633 |
买入 |
| 09:36:42 |
38.2 |
10 |
4643 |
买入 |
| 09:36:45 |
38.2 |
18 |
4661 |
卖出 |
| 09:36:48 |
38.21 |
14 |
4675 |
卖出 |
| 09:36:54 |
38.22 |
15 |
4690 |
买入 |
| 09:36:57 |
38.22 |
12 |
4702 |
卖出 |
| 09:37:00 |
38.23 |
44 |
4746 |
买入 |
| 09:37:03 |
38.23 |
9 |
4755 |
买入 |
| 09:37:06 |
38.31 |
7 |
4762 |
买入 |
| 09:37:09 |
38.23 |
16 |
4778 |
卖出 |
| 09:37:12 |
38.31 |
32 |
4810 |
买入 |
| 09:37:15 |
38.31 |
7 |
4817 |
买入 |
| 09:37:18 |
38.31 |
4 |
4821 |
买入 |
| 09:37:21 |
38.3 |
5 |
4826 |
卖出 |
| 09:37:24 |
38.31 |
10 |
4836 |
买入 |
| 09:37:27 |
38.31 |
20 |
4856 |
买入 |
| 09:37:30 |
38.31 |
12 |
4868 |
卖出 |
| 09:37:33 |
38.32 |
10 |
4878 |
买入 |
| 09:37:36 |
38.32 |
4 |
4882 |
卖出 |
| 09:37:39 |
38.32 |
1 |
4883 |
卖出 |
| 09:37:42 |
38.32 |
23 |
4906 |
卖出 |
| 09:37:45 |
38.35 |
9 |
4915 |
买入 |
| 09:37:48 |
38.36 |
7 |
4922 |
买入 |
| 09:37:51 |
38.36 |
2 |
4924 |
买入 |
| 09:37:54 |
38.35 |
12 |
4936 |
卖出 |
| 09:37:57 |
38.35 |
1 |
4937 |
卖出 |
| 09:38:00 |
38.35 |
3 |
4940 |
买入 |
| 09:38:03 |
38.35 |
11 |
4951 |
买入 |
| 09:38:06 |
38.35 |
36 |
4987 |
卖出 |
| 09:38:09 |
38.32 |
23 |
5010 |
卖出 |
| 09:38:12 |
38.34 |
14 |
5024 |
买入 |
| 09:38:15 |
38.3 |
6 |
5030 |
卖出 |
| 09:38:18 |
38.3 |
12 |
5042 |
卖出 |
| 09:38:21 |
38.26 |
5 |
5047 |
卖出 |
| 09:38:24 |
38.3 |
1 |
5048 |
买入 |
| 09:38:27 |
38.21 |
43 |
5091 |
卖出 |
| 09:38:30 |
38.26 |
13 |
5104 |
买入 |
| 09:38:33 |
38.3 |
12 |
5116 |
买入 |
| 09:38:36 |
38.3 |
8 |
5124 |
卖出 |
| 09:38:39 |
38.31 |
15 |
5139 |
买入 |
| 09:38:42 |
38.31 |
2 |
5141 |
买入 |
| 09:38:45 |
38.3 |
96 |
5237 |
卖出 |
| 09:38:48 |
38.3 |
1 |
5238 |
买入 |
| 09:38:51 |
38.26 |
3 |
5241 |
卖出 |
| 09:38:54 |
38.25 |
9 |
5250 |
卖出 |
| 09:39:09 |
38.22 |
2 |
5252 |
卖出 |
| 09:39:12 |
38.2 |
60 |
5312 |
卖出 |
| 09:39:15 |
38.2 |
7 |
5319 |
卖出 |
| 09:39:18 |
38.19 |
43 |
5362 |
卖出 |
| 09:39:21 |
38.15 |
16 |
5378 |
卖出 |
| 09:39:24 |
38.19 |
17 |
5395 |
买入 |
| 09:39:27 |
38.2 |
17 |
5412 |
买入 |
| 09:39:30 |
38.2 |
2 |
5414 |
买入 |
| 09:39:33 |
38.22 |
3 |
5417 |
买入 |
| 09:39:36 |
38.23 |
1 |
5418 |
买入 |
| 09:39:39 |
38.26 |
7 |
5425 |
买入 |
| 09:39:48 |
38.26 |
1 |
5426 |
买入 |
| 09:39:54 |
38.22 |
22 |
5448 |
卖出 |
| 09:40:00 |
38.23 |
3 |
5451 |
买入 |
| 09:40:03 |
38.26 |
6 |
5457 |
买入 |
| 09:40:09 |
38.25 |
1 |
5458 |
买入 |
| 09:40:12 |
38.21 |
2 |
5460 |
卖出 |
| 09:40:15 |
38.25 |
1 |
5461 |
买入 |
| 09:40:18 |
38.24 |
11 |
5472 |
卖出 |
| 09:40:21 |
38.25 |
13 |
5485 |
买入 |
| 09:40:24 |
38.26 |
26 |
5511 |
买入 |
| 09:40:27 |
38.29 |
3 |
5514 |
买入 |
| 09:40:30 |
38.29 |
147 |
5661 |
买入 |
| 09:40:33 |
38.3 |
14 |
5675 |
买入 |
| 09:40:36 |
38.33 |
4 |
5679 |
买入 |
| 09:40:39 |
38.33 |
30 |
5709 |
买入 |
| 09:40:42 |
38.33 |
7 |
5716 |
买入 |
| 09:40:45 |
38.33 |
1 |
5717 |
买入 |
| 09:40:51 |
38.34 |
9 |
5726 |
买入 |
| 09:40:54 |
38.34 |
8 |
5734 |
卖出 |
| 09:40:57 |
38.34 |
28 |
5762 |
卖出 |
| 09:41:00 |
38.34 |
6 |
5768 |
卖出 |
| 09:41:03 |
38.35 |
2 |
5770 |
买入 |
| 09:41:06 |
38.34 |
22 |
5792 |
卖出 |
| 09:41:09 |
38.35 |
18 |
5810 |
买入 |
| 09:41:12 |
38.38 |
1 |
5811 |
买入 |
| 09:41:18 |
38.36 |
1 |
5812 |
卖出 |
| 09:41:21 |
38.36 |
21 |
5833 |
卖出 |
| 09:41:24 |
38.38 |
4 |
5837 |
卖出 |
| 09:41:27 |
38.4 |
1 |
5838 |
买入 |
| 09:41:30 |
38.41 |
5 |
5843 |
买入 |
| 09:41:36 |
38.41 |
9 |
5852 |
买入 |
| 09:41:39 |
38.39 |
27 |
5879 |
卖出 |
| 09:41:42 |
38.41 |
15 |
5894 |
买入 |
| 09:41:45 |
38.41 |
6 |
5900 |
卖出 |
| 09:41:48 |
38.38 |
8 |
5908 |
卖出 |
| 09:41:51 |
38.47 |
20 |
5928 |
买入 |
| 09:41:54 |
38.46 |
5 |
5933 |
买入 |
| 09:41:57 |
38.43 |
3 |
5936 |
买入 |
| 09:42:00 |
38.38 |
15 |
5951 |
卖出 |
| 09:42:03 |
38.36 |
33 |
5984 |
卖出 |
| 09:42:06 |
38.36 |
7 |
5991 |
买入 |
| 09:42:09 |
38.33 |
57 |
6048 |
卖出 |
| 09:42:12 |
38.3 |
26 |
6074 |
卖出 |
| 09:42:21 |
38.29 |
8 |
6082 |
买入 |
| 09:42:24 |
38.29 |
15 |
6097 |
买入 |
| 09:42:27 |
38.29 |
8 |
6105 |
买入 |
| 09:42:30 |
38.26 |
4 |
6109 |
卖出 |
| 09:42:33 |
38.25 |
7 |
6116 |
卖出 |
| 09:42:36 |
38.25 |
2 |
6118 |
买入 |