永冠新材[603681]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
22.96 |
17 |
17 |
集合竞价 |
| 09:15:04 |
24.36 |
37 |
37 |
集合竞价 |
| 09:15:07 |
24.51 |
37 |
37 |
集合竞价 |
| 09:15:10 |
24.74 |
37 |
37 |
集合竞价 |
| 09:15:13 |
24.74 |
37 |
37 |
集合竞价 |
| 09:15:16 |
24.8 |
37 |
37 |
集合竞价 |
| 09:16:25 |
24.9 |
37 |
37 |
集合竞价 |
| 09:17:22 |
24.9 |
37 |
37 |
集合竞价 |
| 09:18:40 |
24.9 |
37 |
37 |
集合竞价 |
| 09:19:13 |
24.9 |
37 |
37 |
集合竞价 |
| 09:19:28 |
26.1 |
75 |
75 |
集合竞价 |
| 09:19:31 |
26.1 |
76 |
76 |
集合竞价 |
| 09:20:16 |
26.1 |
101 |
101 |
集合竞价 |
| 09:20:19 |
26.1 |
103 |
103 |
集合竞价 |
| 09:20:25 |
26.1 |
103 |
103 |
集合竞价 |
| 09:20:43 |
26.1 |
104 |
104 |
集合竞价 |
| 09:21:07 |
26.1 |
104 |
104 |
集合竞价 |
| 09:21:16 |
26.1 |
104 |
104 |
集合竞价 |
| 09:21:40 |
26.1 |
104 |
104 |
集合竞价 |
| 09:22:07 |
26.1 |
104 |
104 |
集合竞价 |
| 09:22:10 |
26.1 |
119 |
119 |
集合竞价 |
| 09:22:28 |
26.1 |
119 |
119 |
集合竞价 |
| 09:22:31 |
26.1 |
119 |
119 |
集合竞价 |
| 09:22:40 |
26.1 |
119 |
119 |
集合竞价 |
| 09:22:49 |
26 |
121 |
121 |
集合竞价 |
| 09:23:31 |
26 |
121 |
121 |
集合竞价 |
| 09:23:37 |
26 |
121 |
121 |
集合竞价 |
| 09:23:43 |
26 |
121 |
121 |
集合竞价 |
| 09:23:52 |
26 |
121 |
121 |
集合竞价 |
| 09:24:04 |
26 |
121 |
121 |
集合竞价 |
| 09:24:10 |
26 |
125 |
125 |
集合竞价 |
| 09:24:22 |
26 |
125 |
125 |
集合竞价 |
| 09:24:25 |
26 |
135 |
135 |
集合竞价 |
| 09:24:28 |
25.96 |
135 |
135 |
集合竞价 |
| 09:24:31 |
25.9 |
150 |
150 |
集合竞价 |
| 09:24:34 |
25.9 |
151 |
151 |
集合竞价 |
| 09:24:37 |
25.88 |
151 |
151 |
集合竞价 |
| 09:24:40 |
25.88 |
151 |
151 |
集合竞价 |
| 09:24:43 |
25.88 |
151 |
151 |
集合竞价 |
| 09:24:46 |
25.88 |
151 |
151 |
集合竞价 |
| 09:24:52 |
25.86 |
151 |
151 |
集合竞价 |
| 09:24:55 |
25.8 |
154 |
154 |
集合竞价 |
| 09:24:58 |
25.51 |
208 |
208 |
集合竞价 |
| 09:25:02 |
25.58 |
266 |
474 |
卖出 |
| 09:30:01 |
25.58 |
8 |
482 |
卖出 |
| 09:30:04 |
25.52 |
107 |
589 |
卖出 |
| 09:30:07 |
25.52 |
64 |
653 |
卖出 |
| 09:30:10 |
25.49 |
42 |
695 |
卖出 |
| 09:30:13 |
25.51 |
62 |
757 |
买入 |
| 09:30:16 |
25.42 |
226 |
983 |
卖出 |
| 09:30:19 |
25.4 |
66 |
1049 |
卖出 |
| 09:30:22 |
25.38 |
33 |
1082 |
卖出 |
| 09:30:25 |
25.31 |
10 |
1092 |
卖出 |
| 09:30:28 |
25.32 |
8 |
1100 |
买入 |
| 09:30:31 |
25.31 |
5 |
1105 |
卖出 |
| 09:30:34 |
25.29 |
6 |
1111 |
卖出 |
| 09:30:37 |
25.22 |
26 |
1137 |
卖出 |
| 09:30:40 |
25.2 |
4 |
1141 |
卖出 |
| 09:30:43 |
25.13 |
31 |
1172 |
卖出 |
| 09:30:46 |
25.22 |
8 |
1180 |
买入 |
| 09:30:49 |
25.28 |
19 |
1199 |
买入 |
| 09:30:52 |
25.28 |
14 |
1213 |
买入 |
| 09:30:55 |
25.23 |
59 |
1272 |
卖出 |
| 09:30:58 |
25.21 |
11 |
1283 |
买入 |
| 09:31:01 |
25.3 |
158 |
1441 |
买入 |
| 09:31:04 |
25.21 |
32 |
1473 |
卖出 |
| 09:31:07 |
25.21 |
32 |
1505 |
卖出 |
| 09:31:10 |
25.24 |
25 |
1530 |
买入 |
| 09:31:13 |
25.24 |
16 |
1546 |
买入 |
| 09:31:16 |
25.23 |
2 |
1548 |
卖出 |
| 09:31:19 |
25.23 |
6 |
1554 |
买入 |
| 09:31:22 |
25.3 |
88 |
1642 |
买入 |
| 09:31:25 |
25.3 |
4 |
1646 |
买入 |
| 09:31:28 |
25.3 |
17 |
1663 |
买入 |
| 09:31:31 |
25.31 |
21 |
1684 |
买入 |
| 09:31:34 |
25.35 |
9 |
1693 |
买入 |
| 09:31:37 |
25.35 |
1 |
1694 |
买入 |
| 09:31:40 |
25.37 |
5 |
1699 |
买入 |
| 09:31:43 |
25.35 |
5 |
1704 |
卖出 |
| 09:31:46 |
25.35 |
10 |
1714 |
买入 |
| 09:31:49 |
25.32 |
3 |
1717 |
卖出 |
| 09:31:52 |
25.32 |
19 |
1736 |
卖出 |
| 09:31:55 |
25.34 |
5 |
1741 |
买入 |
| 09:31:58 |
25.32 |
2 |
1743 |
卖出 |
| 09:32:01 |
25.32 |
4 |
1747 |
买入 |
| 09:32:04 |
25.31 |
18 |
1765 |
卖出 |
| 09:32:07 |
25.3 |
32 |
1797 |
卖出 |
| 09:32:10 |
25.3 |
1 |
1798 |
买入 |
| 09:32:16 |
25.3 |
1 |
1799 |
买入 |
| 09:32:22 |
25.3 |
4 |
1803 |
买入 |
| 09:32:25 |
25.29 |
11 |
1814 |
买入 |
| 09:32:28 |
25.29 |
26 |
1840 |
卖出 |
| 09:32:31 |
25.3 |
11 |
1851 |
买入 |
| 09:32:34 |
25.36 |
5 |
1856 |
买入 |
| 09:32:37 |
25.29 |
10 |
1866 |
卖出 |
| 09:32:43 |
25.36 |
14 |
1880 |
买入 |
| 09:32:49 |
25.37 |
4 |
1884 |
买入 |
| 09:32:52 |
25.37 |
8 |
1892 |
买入 |
| 09:32:55 |
25.37 |
3 |
1895 |
买入 |
| 09:33:04 |
25.32 |
4 |
1899 |
卖出 |
| 09:33:07 |
25.32 |
1 |
1900 |
卖出 |
| 09:33:10 |
25.3 |
6 |
1906 |
卖出 |
| 09:33:13 |
25.3 |
11 |
1917 |
卖出 |
| 09:33:16 |
25.3 |
19 |
1936 |
买入 |
| 09:33:19 |
25.3 |
2 |
1938 |
卖出 |
| 09:33:22 |
25.27 |
6 |
1944 |
卖出 |
| 09:33:25 |
25.27 |
35 |
1979 |
卖出 |
| 09:33:28 |
25.25 |
13 |
1992 |
卖出 |
| 09:33:31 |
25.23 |
14 |
2006 |
卖出 |
| 09:33:34 |
25.21 |
4 |
2010 |
卖出 |
| 09:33:37 |
25.2 |
10 |
2020 |
卖出 |
| 09:33:40 |
25.19 |
44 |
2064 |
卖出 |
| 09:33:43 |
25.18 |
13 |
2077 |
卖出 |
| 09:33:46 |
25.17 |
18 |
2095 |
卖出 |
| 09:33:49 |
25.14 |
11 |
2106 |
卖出 |
| 09:33:52 |
25.17 |
11 |
2117 |
买入 |
| 09:33:55 |
25.19 |
17 |
2134 |
买入 |
| 09:33:58 |
25.19 |
20 |
2154 |
买入 |
| 09:34:01 |
25.26 |
9 |
2163 |
买入 |
| 09:34:04 |
25.18 |
19 |
2182 |
卖出 |
| 09:34:07 |
25.16 |
6 |
2188 |
卖出 |
| 09:34:10 |
25.16 |
6 |
2194 |
买入 |
| 09:34:13 |
25.27 |
15 |
2209 |
买入 |
| 09:34:16 |
25.27 |
1 |
2210 |
买入 |
| 09:34:19 |
25.16 |
3 |
2213 |
卖出 |
| 09:34:22 |
25.27 |
24 |
2237 |
买入 |
| 09:34:25 |
25.16 |
7 |
2244 |
卖出 |
| 09:34:28 |
25.18 |
21 |
2265 |
买入 |
| 09:34:31 |
25.17 |
2 |
2267 |
卖出 |
| 09:34:34 |
25.27 |
18 |
2285 |
买入 |
| 09:34:37 |
25.21 |
16 |
2301 |
卖出 |
| 09:34:40 |
25.21 |
2 |
2303 |
买入 |
| 09:34:43 |
25.21 |
6 |
2309 |
买入 |
| 09:34:52 |
25.2 |
5 |
2314 |
买入 |
| 09:34:55 |
25.18 |
5 |
2319 |
卖出 |
| 09:34:58 |
25.18 |
5 |
2324 |
卖出 |
| 09:35:01 |
25.14 |
27 |
2351 |
卖出 |
| 09:35:04 |
25.1 |
25 |
2376 |
卖出 |
| 09:35:07 |
25.06 |
15 |
2391 |
卖出 |
| 09:35:10 |
25.06 |
10 |
2401 |
买入 |
| 09:35:13 |
25.06 |
2 |
2403 |
买入 |
| 09:35:16 |
25.06 |
10 |
2413 |
买入 |
| 09:35:19 |
25.02 |
13 |
2426 |
卖出 |
| 09:35:22 |
25.06 |
3 |
2429 |
买入 |
| 09:35:25 |
25.06 |
1 |
2430 |
买入 |
| 09:35:28 |
25.06 |
10 |
2440 |
买入 |
| 09:35:31 |
25.13 |
17 |
2457 |
买入 |
| 09:35:34 |
25.12 |
2 |
2459 |
卖出 |
| 09:35:37 |
25.12 |
6 |
2465 |
买入 |
| 09:35:40 |
25.13 |
9 |
2474 |
买入 |
| 09:35:43 |
25.15 |
8 |
2482 |
卖出 |
| 09:35:46 |
25.16 |
10 |
2492 |
买入 |
| 09:35:49 |
25.16 |
9 |
2501 |
买入 |
| 09:35:52 |
25.13 |
5 |
2506 |
卖出 |
| 09:35:55 |
25.14 |
10 |
2516 |
买入 |
| 09:35:58 |
25.14 |
3 |
2519 |
卖出 |
| 09:36:01 |
25.13 |
5 |
2524 |
卖出 |
| 09:36:04 |
25.13 |
5 |
2529 |
买入 |
| 09:36:07 |
25.14 |
3 |
2532 |
卖出 |
| 09:36:10 |
25.13 |
2 |
2534 |
买入 |
| 09:36:13 |
25.13 |
1 |
2535 |
卖出 |
| 09:36:16 |
25.18 |
1 |
2536 |
买入 |
| 09:36:22 |
25.19 |
1 |
2537 |
买入 |
| 09:36:25 |
25.2 |
6 |
2543 |
买入 |
| 09:36:28 |
25.15 |
5 |
2548 |
卖出 |
| 09:36:31 |
25.24 |
16 |
2564 |
买入 |
| 09:36:37 |
25.23 |
2 |
2566 |
买入 |
| 09:36:40 |
25.24 |
14 |
2580 |
买入 |
| 09:36:43 |
25.23 |
5 |
2585 |
卖出 |
| 09:36:46 |
25.21 |
10 |
2595 |
卖出 |
| 09:36:49 |
25.21 |
4 |
2599 |
卖出 |
| 09:36:52 |
25.23 |
3 |
2602 |
买入 |
| 09:36:55 |
25.23 |
1 |
2603 |
买入 |
| 09:37:01 |
25.21 |
3 |
2606 |
卖出 |
| 09:37:04 |
25.2 |
1 |
2607 |
买入 |
| 09:37:07 |
25.16 |
8 |
2615 |
卖出 |
| 09:37:10 |
25.17 |
5 |
2620 |
买入 |
| 09:37:16 |
25.19 |
1 |
2621 |
买入 |
| 09:37:28 |
25.16 |
1 |
2622 |
卖出 |
| 09:37:31 |
25.13 |
120 |
2742 |
卖出 |
| 09:37:34 |
25.19 |
52 |
2794 |
买入 |
| 09:37:37 |
25.13 |
7 |
2801 |
卖出 |
| 09:37:46 |
25.13 |
1 |
2802 |
卖出 |
| 09:37:49 |
25.19 |
11 |
2813 |
买入 |
| 09:37:52 |
25.21 |
3 |
2816 |
买入 |
| 09:38:01 |
25.25 |
12 |
2828 |
买入 |
| 09:38:04 |
25.27 |
15 |
2843 |
买入 |
| 09:38:07 |
25.26 |
8 |
2851 |
卖出 |
| 09:38:10 |
25.25 |
6 |
2857 |
卖出 |
| 09:38:16 |
25.21 |
27 |
2884 |
卖出 |
| 09:38:19 |
25.21 |
1 |
2885 |
买入 |
| 09:38:22 |
25.16 |
9 |
2894 |
卖出 |
| 09:38:25 |
25.16 |
11 |
2905 |
买入 |
| 09:38:28 |
25.18 |
47 |
2952 |
买入 |
| 09:38:31 |
25.17 |
3 |
2955 |
卖出 |
| 09:38:34 |
25.18 |
7 |
2962 |
买入 |
| 09:38:37 |
25.2 |
11 |
2973 |
买入 |
| 09:38:40 |
25.16 |
4 |
2977 |
卖出 |
| 09:38:43 |
25.16 |
1 |
2978 |
买入 |
| 09:38:46 |
25.15 |
2 |
2980 |
卖出 |
| 09:38:49 |
25.16 |
3 |
2983 |
买入 |
| 09:38:52 |
25.15 |
253 |
3236 |
卖出 |
| 09:38:55 |
25.15 |
6 |
3242 |
卖出 |
| 09:38:58 |
25.04 |
19 |
3261 |
卖出 |
| 09:39:01 |
25.04 |
4 |
3265 |
买入 |
| 09:39:04 |
25.01 |
8 |
3273 |
卖出 |
| 09:39:07 |
25 |
6 |
3279 |
卖出 |
| 09:39:10 |
25.01 |
10 |
3289 |
买入 |
| 09:39:13 |
25 |
2 |
3291 |
卖出 |
| 09:39:16 |
25.05 |
46 |
3337 |
买入 |
| 09:39:19 |
24.98 |
2 |
3339 |
卖出 |
| 09:39:22 |
24.96 |
1 |
3340 |
卖出 |
| 09:39:28 |
24.97 |
1 |
3341 |
卖出 |
| 09:39:31 |
25.05 |
46 |
3387 |
买入 |
| 09:39:37 |
24.97 |
8 |
3395 |
卖出 |
| 09:39:40 |
25.15 |
143 |
3538 |
买入 |
| 09:39:43 |
25.06 |
32 |
3570 |
卖出 |
| 09:39:46 |
25.07 |
3 |
3573 |
卖出 |
| 09:39:49 |
25.12 |
3 |
3576 |
买入 |
| 09:39:55 |
25.12 |
27 |
3603 |
买入 |
| 09:39:58 |
25.14 |
38 |
3641 |
买入 |
| 09:40:04 |
25.07 |
68 |
3709 |
卖出 |
| 09:40:07 |
25.14 |
1 |
3710 |
买入 |
| 09:40:10 |
25.14 |
11 |
3721 |
买入 |
| 09:40:13 |
25.17 |
86 |
3807 |
买入 |
| 09:40:16 |
25.17 |
25 |
3832 |
卖出 |
| 09:40:19 |
25.16 |
20 |
3852 |
卖出 |
| 09:40:22 |
25.17 |
9 |
3861 |
买入 |
| 09:40:31 |
25.22 |
4 |
3865 |
买入 |
| 09:40:49 |
25.14 |
61 |
3926 |
卖出 |
| 09:40:52 |
25.14 |
22 |
3948 |
卖出 |
| 09:41:01 |
25.08 |
2 |
3950 |
卖出 |
| 09:41:04 |
25.08 |
4 |
3954 |
买入 |
| 09:41:07 |
25.08 |
5 |
3959 |
卖出 |
| 09:41:10 |
25.12 |
10 |
3969 |
买入 |
| 09:41:13 |
25.04 |
3 |
3972 |
卖出 |
| 09:41:19 |
25.29 |
130 |
4102 |
买入 |
| 09:41:22 |
25.08 |
46 |
4148 |
卖出 |
| 09:41:25 |
25.23 |
5 |
4153 |
买入 |
| 09:41:31 |
25.22 |
7 |
4160 |
买入 |
| 09:41:34 |
25.22 |
6 |
4166 |
买入 |
| 09:41:37 |
25.26 |
52 |
4218 |
买入 |
| 09:41:40 |
25.26 |
1 |
4219 |
买入 |
| 09:41:52 |
25.17 |
2 |
4221 |
卖出 |
| 09:41:55 |
25.26 |
25 |
4246 |
买入 |
| 09:42:13 |
25.16 |
26 |
4272 |
卖出 |
| 09:42:19 |
25.1 |
4 |
4276 |
卖出 |
| 09:42:22 |
25.12 |
43 |
4319 |
买入 |
| 09:42:25 |
25.12 |
2 |
4321 |
买入 |
| 09:42:28 |
25.13 |
32 |
4353 |
买入 |
| 09:42:31 |
25.14 |
9 |
4362 |
卖出 |
| 09:42:34 |
25.14 |
4 |
4366 |
卖出 |
| 09:42:37 |
25.14 |
42 |
4408 |
买入 |
| 09:42:40 |
25.14 |
3 |
4411 |
买入 |
| 09:42:43 |
25.14 |
1 |
4412 |
卖出 |
| 09:42:49 |
25.14 |
3 |
4415 |
卖出 |
| 09:42:52 |
25.14 |
3 |
4418 |
买入 |
| 09:42:55 |
25.15 |
30 |
4448 |
买入 |
| 09:42:58 |
25.14 |
7 |
4455 |
卖出 |
| 09:43:01 |
25.22 |
4 |
4459 |
买入 |
| 09:43:04 |
25.15 |
7 |
4466 |
卖出 |
| 09:43:07 |
25.21 |
4 |
4470 |
买入 |
| 09:43:10 |
25.28 |
7 |
4477 |
买入 |
| 09:43:13 |
25.22 |
2 |
4479 |
卖出 |
| 09:43:19 |
25.23 |
10 |
4489 |
买入 |
| 09:43:25 |
25.23 |
1 |
4490 |
买入 |
| 09:43:28 |
25.23 |
4 |
4494 |
买入 |
| 09:43:31 |
25.23 |
2 |
4496 |
买入 |
| 09:43:40 |
25.23 |
2 |
4498 |
买入 |
| 09:43:43 |
25.2 |
4 |
4502 |
卖出 |
| 09:43:49 |
25.19 |
6 |
4508 |
卖出 |
| 09:43:52 |
25.19 |
1 |
4509 |
卖出 |
| 09:43:55 |
25.19 |
5 |
4514 |
卖出 |
| 09:43:58 |
25.19 |
4 |
4518 |
买入 |
| 09:44:04 |
25.21 |
26 |
4544 |
买入 |
| 09:44:07 |
25.23 |
14 |
4558 |
买入 |
| 09:44:10 |
25.23 |
1 |
4559 |
买入 |
| 09:44:13 |
25.23 |
5 |
4564 |
买入 |
| 09:44:16 |
25.23 |
5 |
4569 |
卖出 |
| 09:44:19 |
25.2 |
4 |
4573 |
卖出 |
| 09:44:22 |
25.2 |
1 |
4574 |
卖出 |
| 09:44:25 |
25.23 |
5 |
4579 |
买入 |
| 09:44:28 |
25.23 |
6 |
4585 |
买入 |
| 09:44:31 |
25.2 |
1 |
4586 |
卖出 |
| 09:44:34 |
25.2 |
5 |
4591 |
买入 |
| 09:44:37 |
25.19 |
33 |
4624 |
卖出 |
| 09:44:49 |
25.2 |
45 |
4669 |
买入 |
| 09:44:52 |
25.2 |
2 |
4671 |
买入 |
| 09:44:55 |
25.26 |
335 |
5006 |
买入 |
| 09:44:58 |
25.1 |
11 |
5017 |
卖出 |
| 09:45:01 |
25.1 |
20 |
5037 |
买入 |
| 09:45:07 |
25.1 |
5 |
5042 |
卖出 |
| 09:45:10 |
25.1 |
17 |
5059 |
买入 |
| 09:45:13 |
25.17 |
7 |
5066 |
买入 |
| 09:45:19 |
25.13 |
1 |
5067 |
买入 |
| 09:45:22 |
25.13 |
7 |
5074 |
买入 |
| 09:45:25 |
25.17 |
10 |
5084 |
买入 |
| 09:45:34 |
25.14 |
2 |
5086 |
卖出 |
| 09:45:37 |
25.13 |
1 |
5087 |
卖出 |
| 09:45:40 |
25.17 |
13 |
5100 |
买入 |