明冠新材[688560]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:30 |
36.53 |
2 |
2 |
集合竞价 |
| 09:19:39 |
36.28 |
0 |
0 |
集合竞价 |
| 09:20:18 |
36.55 |
5 |
5 |
集合竞价 |
| 09:21:18 |
36.53 |
5 |
5 |
集合竞价 |
| 09:23:30 |
36.55 |
16 |
16 |
集合竞价 |
| 09:23:33 |
36.53 |
16 |
16 |
集合竞价 |
| 09:23:39 |
36.53 |
16 |
16 |
集合竞价 |
| 09:23:51 |
36.53 |
16 |
16 |
集合竞价 |
| 09:24:12 |
36.52 |
16 |
16 |
集合竞价 |
| 09:24:24 |
36.53 |
26 |
26 |
集合竞价 |
| 09:24:48 |
36.53 |
26 |
26 |
集合竞价 |
| 09:24:54 |
36.53 |
28 |
28 |
集合竞价 |
| 09:24:57 |
36.45 |
28 |
28 |
集合竞价 |
| 09:25:00 |
36.53 |
97 |
97 |
集合竞价 |
| 09:25:06 |
36.53 |
97 |
194 |
买入 |
| 09:30:00 |
36.53 |
20 |
214 |
买入 |
| 09:30:06 |
36.4 |
38 |
252 |
卖出 |
| 09:30:09 |
36.4 |
14 |
266 |
买入 |
| 09:30:12 |
36.39 |
9 |
275 |
卖出 |
| 09:30:18 |
36.02 |
36 |
311 |
卖出 |
| 09:30:24 |
36 |
191 |
502 |
卖出 |
| 09:30:27 |
36 |
30 |
532 |
买入 |
| 09:30:30 |
36.08 |
4 |
536 |
买入 |
| 09:30:33 |
36.06 |
2 |
538 |
卖出 |
| 09:30:36 |
36.08 |
33 |
571 |
买入 |
| 09:30:39 |
36.06 |
20 |
591 |
卖出 |
| 09:30:42 |
36.1 |
1 |
592 |
买入 |
| 09:30:48 |
36.12 |
12 |
604 |
买入 |
| 09:30:51 |
36.37 |
78 |
682 |
买入 |
| 09:30:54 |
36.37 |
8 |
690 |
买入 |
| 09:30:57 |
36.31 |
32 |
722 |
卖出 |
| 09:31:00 |
36.18 |
15 |
737 |
卖出 |
| 09:31:03 |
36.02 |
25 |
762 |
卖出 |
| 09:31:06 |
36.01 |
47 |
809 |
卖出 |
| 09:31:09 |
36.01 |
22 |
831 |
买入 |
| 09:31:12 |
35.99 |
39 |
870 |
卖出 |
| 09:31:15 |
36.02 |
16 |
886 |
卖出 |
| 09:31:18 |
36.02 |
18 |
904 |
卖出 |
| 09:31:21 |
36.02 |
15 |
919 |
卖出 |
| 09:31:24 |
36.02 |
6 |
925 |
卖出 |
| 09:31:27 |
36.02 |
22 |
947 |
卖出 |
| 09:31:30 |
36.01 |
9 |
956 |
卖出 |
| 09:31:33 |
35.92 |
10 |
966 |
卖出 |
| 09:31:36 |
35.92 |
6 |
972 |
卖出 |
| 09:31:39 |
35.86 |
2 |
974 |
卖出 |
| 09:31:42 |
35.85 |
7 |
981 |
卖出 |
| 09:31:45 |
35.81 |
8 |
989 |
卖出 |
| 09:31:48 |
35.81 |
115 |
1104 |
卖出 |
| 09:31:51 |
35.79 |
15 |
1119 |
卖出 |
| 09:31:54 |
35.75 |
16 |
1135 |
卖出 |
| 09:31:57 |
35.79 |
19 |
1154 |
买入 |
| 09:32:00 |
35.76 |
9 |
1163 |
卖出 |
| 09:32:03 |
35.75 |
13 |
1176 |
卖出 |
| 09:32:06 |
35.76 |
13 |
1189 |
买入 |
| 09:32:09 |
35.63 |
16 |
1205 |
卖出 |
| 09:32:12 |
35.76 |
5 |
1210 |
买入 |
| 09:32:15 |
35.64 |
2 |
1212 |
卖出 |
| 09:32:18 |
35.79 |
5 |
1217 |
买入 |
| 09:32:21 |
35.79 |
3 |
1220 |
卖出 |
| 09:32:24 |
35.79 |
2 |
1222 |
买入 |
| 09:32:27 |
35.75 |
7 |
1229 |
卖出 |
| 09:32:30 |
35.79 |
31 |
1260 |
买入 |
| 09:32:33 |
35.75 |
2 |
1262 |
买入 |
| 09:32:36 |
35.79 |
22 |
1284 |
买入 |
| 09:32:39 |
35.63 |
10 |
1294 |
卖出 |
| 09:32:42 |
35.62 |
12 |
1306 |
卖出 |
| 09:32:45 |
35.6 |
40 |
1346 |
卖出 |
| 09:32:48 |
35.72 |
14 |
1360 |
买入 |
| 09:32:54 |
35.6 |
18 |
1378 |
卖出 |
| 09:32:57 |
35.71 |
12 |
1390 |
买入 |
| 09:33:00 |
35.71 |
24 |
1414 |
买入 |
| 09:33:03 |
35.64 |
10 |
1424 |
卖出 |
| 09:33:06 |
35.65 |
15 |
1439 |
买入 |
| 09:33:09 |
35.65 |
18 |
1457 |
卖出 |
| 09:33:15 |
35.64 |
12 |
1469 |
卖出 |
| 09:33:18 |
35.64 |
12 |
1481 |
卖出 |
| 09:33:27 |
35.71 |
39 |
1520 |
买入 |
| 09:33:30 |
35.71 |
16 |
1536 |
买入 |
| 09:33:33 |
35.82 |
8 |
1544 |
买入 |
| 09:33:36 |
35.82 |
15 |
1559 |
买入 |
| 09:33:39 |
36.05 |
24 |
1583 |
买入 |
| 09:33:42 |
35.82 |
7 |
1590 |
卖出 |
| 09:33:48 |
35.92 |
22 |
1612 |
买入 |
| 09:33:54 |
35.71 |
4 |
1616 |
卖出 |
| 09:33:57 |
35.92 |
4 |
1620 |
买入 |
| 09:34:03 |
35.71 |
3 |
1623 |
卖出 |
| 09:34:06 |
35.91 |
2 |
1625 |
买入 |
| 09:34:12 |
35.77 |
9 |
1634 |
卖出 |
| 09:34:15 |
35.91 |
20 |
1654 |
买入 |
| 09:34:18 |
35.76 |
39 |
1693 |
卖出 |
| 09:34:21 |
35.9 |
2 |
1695 |
买入 |
| 09:34:24 |
35.91 |
11 |
1706 |
买入 |
| 09:34:27 |
35.75 |
53 |
1759 |
卖出 |
| 09:34:30 |
35.75 |
3 |
1762 |
卖出 |
| 09:34:36 |
36 |
12 |
1774 |
买入 |
| 09:34:42 |
35.76 |
2 |
1776 |
卖出 |
| 09:34:45 |
35.99 |
6 |
1782 |
买入 |
| 09:34:48 |
35.77 |
4 |
1786 |
卖出 |
| 09:34:57 |
35.76 |
14 |
1800 |
卖出 |
| 09:35:00 |
35.75 |
6 |
1806 |
卖出 |
| 09:35:03 |
35.75 |
4 |
1810 |
卖出 |
| 09:35:06 |
35.72 |
40 |
1850 |
卖出 |
| 09:35:09 |
35.71 |
20 |
1870 |
卖出 |
| 09:35:12 |
35.7 |
10 |
1880 |
卖出 |
| 09:35:15 |
35.7 |
151 |
2031 |
卖出 |
| 09:35:18 |
35.68 |
22 |
2053 |
卖出 |
| 09:35:21 |
35.65 |
29 |
2082 |
卖出 |
| 09:35:24 |
35.64 |
23 |
2105 |
卖出 |
| 09:35:27 |
35.62 |
39 |
2144 |
卖出 |
| 09:35:30 |
35.64 |
2 |
2146 |
买入 |
| 09:35:33 |
35.65 |
6 |
2152 |
买入 |
| 09:35:36 |
35.6 |
106 |
2258 |
卖出 |
| 09:35:39 |
35.6 |
22 |
2280 |
买入 |
| 09:35:42 |
35.62 |
25 |
2305 |
买入 |
| 09:35:45 |
35.62 |
13 |
2318 |
买入 |
| 09:35:48 |
35.62 |
30 |
2348 |
买入 |
| 09:35:51 |
35.62 |
17 |
2365 |
买入 |
| 09:35:54 |
35.6 |
2 |
2367 |
卖出 |
| 09:35:57 |
35.62 |
48 |
2415 |
买入 |
| 09:36:03 |
35.62 |
23 |
2438 |
买入 |
| 09:36:06 |
35.62 |
24 |
2462 |
买入 |
| 09:36:09 |
35.6 |
29 |
2491 |
卖出 |
| 09:36:12 |
35.6 |
7 |
2498 |
买入 |
| 09:36:15 |
35.57 |
7 |
2505 |
卖出 |
| 09:36:18 |
35.57 |
15 |
2520 |
买入 |
| 09:36:21 |
35.58 |
32 |
2552 |
卖出 |
| 09:36:24 |
35.67 |
4 |
2556 |
买入 |
| 09:36:27 |
35.58 |
50 |
2606 |
卖出 |
| 09:36:30 |
35.58 |
134 |
2740 |
买入 |
| 09:36:39 |
35.75 |
28 |
2768 |
买入 |
| 09:36:42 |
35.75 |
6 |
2774 |
卖出 |
| 09:36:48 |
35.7 |
4 |
2778 |
买入 |
| 09:36:57 |
35.68 |
2 |
2780 |
买入 |
| 09:37:00 |
35.63 |
10 |
2790 |
卖出 |
| 09:37:03 |
35.6 |
8 |
2798 |
卖出 |
| 09:37:06 |
35.57 |
12 |
2810 |
卖出 |
| 09:37:09 |
35.53 |
60 |
2870 |
卖出 |
| 09:37:12 |
35.55 |
9 |
2879 |
买入 |
| 09:37:15 |
35.54 |
15 |
2894 |
买入 |
| 09:37:18 |
35.57 |
25 |
2919 |
买入 |
| 09:37:24 |
35.57 |
4 |
2923 |
卖出 |
| 09:37:27 |
35.59 |
17 |
2940 |
买入 |
| 09:37:30 |
35.57 |
23 |
2963 |
卖出 |
| 09:37:33 |
35.57 |
2 |
2965 |
买入 |
| 09:37:36 |
35.57 |
6 |
2971 |
买入 |
| 09:37:39 |
35.5 |
17 |
2988 |
卖出 |
| 09:37:48 |
35.5 |
14 |
3002 |
卖出 |
| 09:37:54 |
35.5 |
26 |
3028 |
买入 |
| 09:37:57 |
35.52 |
7 |
3035 |
买入 |
| 09:38:03 |
35.52 |
6 |
3041 |
买入 |
| 09:38:06 |
35.52 |
2 |
3043 |
买入 |
| 09:38:12 |
35.54 |
2 |
3045 |
买入 |
| 09:38:15 |
35.54 |
3 |
3048 |
买入 |
| 09:38:18 |
35.54 |
4 |
3052 |
卖出 |
| 09:38:21 |
35.57 |
1 |
3053 |
买入 |
| 09:38:33 |
35.65 |
6 |
3059 |
买入 |
| 09:38:36 |
35.65 |
5 |
3064 |
卖出 |
| 09:38:39 |
35.66 |
2 |
3066 |
买入 |
| 09:38:48 |
35.66 |
2 |
3068 |
买入 |
| 09:38:54 |
35.59 |
2 |
3070 |
卖出 |
| 09:38:57 |
35.59 |
8 |
3078 |
卖出 |
| 09:39:00 |
35.57 |
8 |
3086 |
卖出 |
| 09:39:03 |
35.54 |
2 |
3088 |
卖出 |
| 09:39:06 |
35.5 |
26 |
3114 |
卖出 |
| 09:39:09 |
35.41 |
8 |
3122 |
卖出 |
| 09:39:12 |
35.35 |
9 |
3131 |
卖出 |
| 09:39:15 |
35.35 |
16 |
3147 |
卖出 |
| 09:39:18 |
35.35 |
31 |
3178 |
卖出 |
| 09:39:21 |
35.34 |
30 |
3208 |
卖出 |
| 09:39:24 |
35.35 |
19 |
3227 |
买入 |
| 09:39:27 |
35.35 |
10 |
3237 |
卖出 |
| 09:39:30 |
35.3 |
28 |
3265 |
卖出 |
| 09:39:39 |
35.37 |
10 |
3275 |
买入 |
| 09:39:45 |
35.32 |
8 |
3283 |
卖出 |
| 09:39:48 |
35.47 |
5 |
3288 |
买入 |
| 09:39:51 |
35.47 |
3 |
3291 |
买入 |
| 09:39:57 |
35.48 |
14 |
3305 |
买入 |
| 09:40:00 |
35.48 |
3 |
3308 |
买入 |
| 09:40:09 |
35.53 |
2 |
3310 |
买入 |
| 09:40:12 |
35.54 |
3 |
3313 |
买入 |
| 09:40:15 |
35.57 |
2 |
3315 |
买入 |
| 09:40:18 |
35.54 |
8 |
3323 |
卖出 |
| 09:40:21 |
35.54 |
2 |
3325 |
卖出 |
| 09:40:27 |
35.69 |
2 |
3327 |
买入 |
| 09:40:30 |
35.69 |
2 |
3329 |
买入 |
| 09:40:42 |
35.69 |
10 |
3339 |
买入 |
| 09:40:57 |
35.68 |
2 |
3341 |
买入 |
| 09:41:00 |
35.68 |
2 |
3343 |
买入 |
| 09:41:06 |
35.65 |
2 |
3345 |
买入 |
| 09:41:09 |
35.65 |
8 |
3353 |
买入 |
| 09:41:15 |
35.65 |
8 |
3361 |
买入 |
| 09:41:18 |
35.65 |
10 |
3371 |
卖出 |
| 09:41:21 |
35.68 |
23 |
3394 |
买入 |
| 09:41:24 |
35.68 |
5 |
3399 |
买入 |
| 09:41:27 |
35.68 |
6 |
3405 |
买入 |
| 09:41:33 |
35.69 |
45 |
3450 |
买入 |
| 09:41:36 |
35.68 |
36 |
3486 |
卖出 |
| 09:41:39 |
35.88 |
8 |
3494 |
买入 |
| 09:41:48 |
35.8 |
6 |
3500 |
买入 |
| 09:41:51 |
35.7 |
6 |
3506 |
卖出 |
| 09:41:54 |
35.7 |
2 |
3508 |
卖出 |
| 09:41:57 |
35.68 |
15 |
3523 |
卖出 |
| 09:42:09 |
35.67 |
9 |
3532 |
买入 |
| 09:42:12 |
35.48 |
23 |
3555 |
卖出 |
| 09:42:18 |
35.61 |
4 |
3559 |
买入 |
| 09:42:21 |
35.55 |
4 |
3563 |
卖出 |
| 09:42:27 |
35.62 |
2 |
3565 |
买入 |
| 09:42:33 |
35.62 |
4 |
3569 |
买入 |
| 09:42:36 |
35.47 |
47 |
3616 |
卖出 |
| 09:42:48 |
35.65 |
38 |
3654 |
买入 |
| 09:42:54 |
35.7 |
2 |
3656 |
买入 |
| 09:43:00 |
35.66 |
3 |
3659 |
卖出 |
| 09:43:03 |
35.7 |
2 |
3661 |
买入 |
| 09:43:27 |
35.48 |
9 |
3670 |
卖出 |
| 09:43:33 |
35.55 |
2 |
3672 |
买入 |
| 09:43:45 |
35.55 |
3 |
3675 |
买入 |
| 09:43:48 |
35.55 |
4 |
3679 |
卖出 |
| 09:44:03 |
35.6 |
9 |
3688 |
买入 |
| 09:44:06 |
35.55 |
28 |
3716 |
卖出 |
| 09:44:09 |
35.56 |
2 |
3718 |
卖出 |
| 09:44:15 |
35.65 |
3 |
3721 |
买入 |
| 09:44:18 |
35.65 |
4 |
3725 |
买入 |
| 09:44:21 |
35.65 |
4 |
3729 |
买入 |
| 09:44:24 |
35.66 |
4 |
3733 |
买入 |
| 09:44:27 |
35.66 |
0 |
3733 |
买入 |
| 09:44:30 |
35.68 |
5 |
3738 |
买入 |
| 09:44:42 |
35.67 |
2 |
3740 |
买入 |
| 09:45:00 |
35.66 |
3 |
3743 |
买入 |
| 09:45:03 |
35.57 |
7 |
3750 |
卖出 |
| 09:45:06 |
35.55 |
23 |
3773 |
卖出 |
| 09:45:12 |
35.55 |
19 |
3792 |
卖出 |
| 09:45:15 |
35.55 |
6 |
3798 |
卖出 |
| 09:45:18 |
35.55 |
3 |
3801 |
卖出 |
| 09:45:21 |
35.53 |
4 |
3805 |
卖出 |
| 09:45:27 |
35.55 |
14 |
3819 |
买入 |
| 09:45:33 |
35.51 |
2 |
3821 |
卖出 |
| 09:45:36 |
35.51 |
2 |
3823 |
卖出 |
| 09:45:45 |
35.5 |
12 |
3835 |
卖出 |
| 09:45:48 |
35.4 |
50 |
3885 |
卖出 |
| 09:45:51 |
35.4 |
9 |
3894 |
卖出 |
| 09:45:54 |
35.38 |
7 |
3901 |
卖出 |
| 09:46:00 |
35.38 |
2 |
3903 |
卖出 |
| 09:46:03 |
35.37 |
4 |
3907 |
卖出 |
| 09:46:06 |
35.39 |
3 |
3910 |
买入 |
| 09:46:09 |
35.4 |
6 |
3916 |
买入 |
| 09:46:12 |
35.38 |
16 |
3932 |
卖出 |
| 09:46:15 |
35.38 |
2 |
3934 |
买入 |
| 09:46:27 |
35.4 |
11 |
3945 |
买入 |
| 09:46:33 |
35.36 |
12 |
3957 |
卖出 |
| 09:46:36 |
35.36 |
19 |
3976 |
买入 |
| 09:46:39 |
35.36 |
147 |
4123 |
买入 |
| 09:46:45 |
35.4 |
6 |
4129 |
买入 |
| 09:46:48 |
35.41 |
17 |
4146 |
买入 |
| 09:46:51 |
35.47 |
14 |
4160 |
买入 |
| 09:46:54 |
35.47 |
2 |
4162 |
买入 |
| 09:46:57 |
35.47 |
10 |
4172 |
买入 |
| 09:47:00 |
35.47 |
95 |
4267 |
买入 |
| 09:47:03 |
35.51 |
13 |
4280 |
买入 |
| 09:47:06 |
35.4 |
86 |
4366 |
卖出 |
| 09:47:09 |
35.38 |
55 |
4421 |
卖出 |
| 09:47:12 |
35.36 |
31 |
4452 |
卖出 |
| 09:47:18 |
35.37 |
10 |
4462 |
买入 |
| 09:47:21 |
35.36 |
4 |
4466 |
卖出 |
| 09:47:24 |
35.36 |
2 |
4468 |
卖出 |
| 09:47:27 |
35.4 |
39 |
4507 |
买入 |
| 09:47:36 |
35.35 |
143 |
4650 |
卖出 |
| 09:47:39 |
35.4 |
89 |
4739 |
买入 |
| 09:47:42 |
35.4 |
10 |
4749 |
卖出 |
| 09:47:48 |
35.4 |
0 |
4749 |
卖出 |
| 09:48:00 |
35.32 |
81 |
4830 |
卖出 |
| 09:48:03 |
35.32 |
41 |
4871 |
买入 |
| 09:48:06 |
35.32 |
2 |
4873 |
买入 |
| 09:48:15 |
35.33 |
54 |
4927 |
买入 |
| 09:48:45 |
35.38 |
2 |
4929 |
买入 |
| 09:48:48 |
35.46 |
10 |
4939 |
买入 |
| 09:48:51 |
35.35 |
14 |
4953 |
卖出 |
| 09:49:03 |
35.47 |
23 |
4976 |
买入 |
| 09:49:06 |
35.32 |
253 |
5229 |
卖出 |
| 09:49:15 |
35.35 |
2 |
5231 |
卖出 |
| 09:49:27 |
35.35 |
105 |
5336 |
卖出 |
| 09:49:30 |
35.35 |
50 |
5386 |
买入 |
| 09:49:33 |
35.35 |
2 |
5388 |
买入 |
| 09:49:36 |
35.33 |
6 |
5394 |
卖出 |
| 09:49:39 |
35.33 |
32 |
5426 |
卖出 |
| 09:49:42 |
35.32 |
4 |
5430 |
卖出 |
| 09:49:45 |
35.32 |
4 |
5434 |
卖出 |
| 09:49:48 |
35.31 |
22 |
5456 |
卖出 |
| 09:49:51 |
35.31 |
8 |
5464 |
卖出 |
| 09:49:54 |
35.31 |
1 |
5465 |
卖出 |
| 09:49:57 |
35.3 |
16 |
5481 |
卖出 |
| 09:50:00 |
35.3 |
10 |
5491 |
卖出 |
| 09:50:03 |
35.28 |
12 |
5503 |
卖出 |
| 09:50:18 |
35.3 |
51 |
5554 |
买入 |
| 09:50:21 |
35.31 |
33 |
5587 |
买入 |
| 09:50:24 |
35.3 |
125 |
5712 |
卖出 |
| 09:50:27 |
35.29 |
10 |
5722 |
卖出 |
| 09:50:30 |
35.28 |
22 |
5744 |
卖出 |
| 09:50:33 |
35.3 |
6 |
5750 |
买入 |
| 09:50:36 |
35.26 |
4 |
5754 |
卖出 |
| 09:50:39 |
35.26 |
13 |
5767 |
卖出 |