天赐材料[002709]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
74.93 |
3 |
3 |
集合竞价 |
| 09:15:09 |
74.9 |
83 |
83 |
集合竞价 |
| 09:15:18 |
74.9 |
86 |
86 |
集合竞价 |
| 09:15:27 |
74.9 |
87 |
87 |
集合竞价 |
| 09:15:36 |
74.9 |
88 |
88 |
集合竞价 |
| 09:15:54 |
74.9 |
90 |
90 |
集合竞价 |
| 09:16:03 |
74.9 |
90 |
90 |
集合竞价 |
| 09:16:12 |
74.9 |
90 |
90 |
集合竞价 |
| 09:16:21 |
74.9 |
90 |
90 |
集合竞价 |
| 09:16:48 |
74.9 |
92 |
92 |
集合竞价 |
| 09:16:57 |
74.9 |
92 |
92 |
集合竞价 |
| 09:17:06 |
74.9 |
91 |
91 |
集合竞价 |
| 09:17:15 |
74.9 |
99 |
99 |
集合竞价 |
| 09:17:24 |
74.9 |
99 |
99 |
集合竞价 |
| 09:17:33 |
74.9 |
101 |
101 |
集合竞价 |
| 09:17:42 |
74.9 |
106 |
106 |
集合竞价 |
| 09:17:51 |
74.9 |
113 |
113 |
集合竞价 |
| 09:18:00 |
74.9 |
114 |
114 |
集合竞价 |
| 09:18:09 |
74.9 |
119 |
119 |
集合竞价 |
| 09:18:18 |
74.9 |
119 |
119 |
集合竞价 |
| 09:18:27 |
74.9 |
132 |
132 |
集合竞价 |
| 09:18:36 |
74.9 |
135 |
135 |
集合竞价 |
| 09:18:45 |
74.9 |
142 |
142 |
集合竞价 |
| 09:18:54 |
74.8 |
146 |
146 |
集合竞价 |
| 09:19:03 |
74.8 |
149 |
149 |
集合竞价 |
| 09:19:12 |
74.8 |
149 |
149 |
集合竞价 |
| 09:19:21 |
74.8 |
152 |
152 |
集合竞价 |
| 09:19:30 |
74.8 |
155 |
155 |
集合竞价 |
| 09:19:39 |
74.8 |
156 |
156 |
集合竞价 |
| 09:19:48 |
74.8 |
156 |
156 |
集合竞价 |
| 09:19:57 |
74.8 |
158 |
158 |
集合竞价 |
| 09:20:00 |
74.85 |
284 |
284 |
集合竞价 |
| 09:20:09 |
74.81 |
300 |
300 |
集合竞价 |
| 09:20:18 |
74.8 |
310 |
310 |
集合竞价 |
| 09:20:27 |
74.8 |
320 |
320 |
集合竞价 |
| 09:20:36 |
74.8 |
338 |
338 |
集合竞价 |
| 09:20:45 |
74.8 |
347 |
347 |
集合竞价 |
| 09:20:54 |
74.8 |
348 |
348 |
集合竞价 |
| 09:21:03 |
74.8 |
359 |
359 |
集合竞价 |
| 09:21:12 |
74.8 |
364 |
364 |
集合竞价 |
| 09:21:21 |
74.8 |
365 |
365 |
集合竞价 |
| 09:21:30 |
74.8 |
365 |
365 |
集合竞价 |
| 09:21:39 |
74.8 |
367 |
367 |
集合竞价 |
| 09:21:48 |
74.8 |
369 |
369 |
集合竞价 |
| 09:21:57 |
74.78 |
372 |
372 |
集合竞价 |
| 09:22:06 |
74.68 |
373 |
373 |
集合竞价 |
| 09:22:15 |
74.68 |
380 |
380 |
集合竞价 |
| 09:22:24 |
74.68 |
386 |
386 |
集合竞价 |
| 09:22:33 |
74.68 |
441 |
441 |
集合竞价 |
| 09:22:42 |
74.68 |
446 |
446 |
集合竞价 |
| 09:22:51 |
74.68 |
479 |
479 |
集合竞价 |
| 09:23:00 |
74.65 |
483 |
483 |
集合竞价 |
| 09:23:09 |
74.5 |
489 |
489 |
集合竞价 |
| 09:23:18 |
74.4 |
491 |
491 |
集合竞价 |
| 09:23:27 |
74.5 |
557 |
557 |
集合竞价 |
| 09:23:36 |
74.28 |
584 |
584 |
集合竞价 |
| 09:23:45 |
74.28 |
591 |
591 |
集合竞价 |
| 09:23:54 |
74.12 |
605 |
605 |
集合竞价 |
| 09:24:03 |
74.2 |
642 |
642 |
集合竞价 |
| 09:24:12 |
74.12 |
656 |
656 |
集合竞价 |
| 09:24:21 |
74 |
766 |
766 |
集合竞价 |
| 09:24:30 |
74 |
798 |
798 |
集合竞价 |
| 09:24:39 |
73.9 |
840 |
840 |
集合竞价 |
| 09:24:48 |
73.74 |
900 |
900 |
集合竞价 |
| 09:24:57 |
73.5 |
1187 |
1187 |
集合竞价 |
| 09:25:00 |
73.49 |
1209 |
2396 |
买入 |
| 09:30:00 |
73.28 |
248 |
2644 |
卖出 |
| 09:30:03 |
73.33 |
1821 |
4465 |
买入 |
| 09:30:06 |
73.41 |
715 |
5180 |
买入 |
| 09:30:09 |
73.28 |
919 |
6099 |
卖出 |
| 09:30:12 |
73.28 |
97 |
6196 |
买入 |
| 09:30:15 |
73.31 |
188 |
6384 |
买入 |
| 09:30:18 |
73.45 |
94 |
6478 |
买入 |
| 09:30:21 |
73.41 |
140 |
6618 |
卖出 |
| 09:30:24 |
73.49 |
406 |
7024 |
买入 |
| 09:30:27 |
73.5 |
1223 |
8247 |
买入 |
| 09:30:30 |
73.46 |
617 |
8864 |
卖出 |
| 09:30:33 |
73.49 |
266 |
9130 |
买入 |
| 09:30:36 |
73.4 |
200 |
9330 |
卖出 |
| 09:30:39 |
73.4 |
559 |
9889 |
买入 |
| 09:30:42 |
73.58 |
252 |
10141 |
买入 |
| 09:30:45 |
73.5 |
186 |
10327 |
卖出 |
| 09:30:48 |
73.62 |
26 |
10353 |
买入 |
| 09:30:51 |
73.62 |
58 |
10411 |
卖出 |
| 09:30:54 |
73.58 |
186 |
10597 |
卖出 |
| 09:30:57 |
73.7 |
26 |
10623 |
买入 |
| 09:31:00 |
73.62 |
59 |
10682 |
卖出 |
| 09:31:03 |
73.69 |
47 |
10729 |
买入 |
| 09:31:06 |
73.88 |
144 |
10873 |
买入 |
| 09:31:09 |
73.89 |
195 |
11068 |
买入 |
| 09:31:12 |
74.13 |
620 |
11688 |
买入 |
| 09:31:15 |
74.19 |
161 |
11849 |
买入 |
| 09:31:18 |
74.37 |
329 |
12178 |
买入 |
| 09:31:21 |
74.31 |
167 |
12345 |
卖出 |
| 09:31:24 |
74.37 |
176 |
12521 |
买入 |
| 09:31:27 |
74.45 |
308 |
12829 |
买入 |
| 09:31:30 |
74.53 |
213 |
13042 |
买入 |
| 09:31:33 |
74.6 |
116 |
13158 |
买入 |
| 09:31:36 |
74.53 |
160 |
13318 |
卖出 |
| 09:31:39 |
74.6 |
101 |
13419 |
买入 |
| 09:31:42 |
74.65 |
30 |
13449 |
买入 |
| 09:31:45 |
74.75 |
80 |
13529 |
买入 |
| 09:31:48 |
74.65 |
93 |
13622 |
卖出 |
| 09:31:51 |
74.7 |
91 |
13713 |
买入 |
| 09:31:54 |
74.73 |
96 |
13809 |
买入 |
| 09:31:57 |
74.83 |
142 |
13951 |
买入 |
| 09:32:00 |
74.78 |
74 |
14025 |
卖出 |
| 09:32:03 |
74.78 |
102 |
14127 |
卖出 |
| 09:32:06 |
74.78 |
155 |
14282 |
卖出 |
| 09:32:09 |
74.83 |
106 |
14388 |
买入 |
| 09:32:12 |
74.86 |
52 |
14440 |
买入 |
| 09:32:15 |
74.86 |
218 |
14658 |
卖出 |
| 09:32:18 |
74.88 |
116 |
14774 |
买入 |
| 09:32:21 |
74.89 |
130 |
14904 |
买入 |
| 09:32:24 |
74.99 |
658 |
15562 |
买入 |
| 09:32:27 |
74.99 |
113 |
15675 |
买入 |
| 09:32:30 |
74.99 |
281 |
15956 |
卖出 |
| 09:32:33 |
75.08 |
35 |
15991 |
买入 |
| 09:32:36 |
75.09 |
123 |
16114 |
买入 |
| 09:32:39 |
75.17 |
298 |
16412 |
买入 |
| 09:32:42 |
75.17 |
203 |
16615 |
买入 |
| 09:32:45 |
75.17 |
109 |
16724 |
买入 |
| 09:32:48 |
75.17 |
166 |
16890 |
买入 |
| 09:32:51 |
75.17 |
132 |
17022 |
买入 |
| 09:32:54 |
75.08 |
75 |
17097 |
卖出 |
| 09:32:57 |
75.08 |
59 |
17156 |
卖出 |
| 09:33:00 |
75.09 |
79 |
17235 |
买入 |
| 09:33:03 |
75.02 |
194 |
17429 |
卖出 |
| 09:33:06 |
75.02 |
150 |
17579 |
卖出 |
| 09:33:09 |
75 |
198 |
17777 |
卖出 |
| 09:33:12 |
74.97 |
65 |
17842 |
买入 |
| 09:33:15 |
75 |
146 |
17988 |
买入 |
| 09:33:18 |
74.98 |
130 |
18118 |
卖出 |
| 09:33:21 |
74.96 |
97 |
18215 |
卖出 |
| 09:33:24 |
74.98 |
65 |
18280 |
卖出 |
| 09:33:27 |
74.93 |
272 |
18552 |
卖出 |
| 09:33:30 |
74.93 |
123 |
18675 |
买入 |
| 09:33:33 |
74.9 |
75 |
18750 |
卖出 |
| 09:33:36 |
74.88 |
55 |
18805 |
卖出 |
| 09:33:39 |
74.94 |
96 |
18901 |
买入 |
| 09:33:42 |
75.02 |
477 |
19378 |
买入 |
| 09:33:45 |
75.03 |
156 |
19534 |
买入 |
| 09:33:48 |
75.02 |
175 |
19709 |
卖出 |
| 09:33:51 |
75.02 |
67 |
19776 |
买入 |
| 09:33:54 |
75.02 |
208 |
19984 |
买入 |
| 09:33:57 |
75 |
89 |
20073 |
卖出 |
| 09:34:00 |
75.02 |
26 |
20099 |
买入 |
| 09:34:03 |
74.99 |
33 |
20132 |
卖出 |
| 09:34:06 |
75.02 |
139 |
20271 |
买入 |
| 09:34:09 |
75.02 |
219 |
20490 |
买入 |
| 09:34:12 |
75.02 |
162 |
20652 |
买入 |
| 09:34:15 |
75 |
44 |
20696 |
卖出 |
| 09:34:18 |
75 |
92 |
20788 |
卖出 |
| 09:34:21 |
75.04 |
145 |
20933 |
买入 |
| 09:34:24 |
75.02 |
47 |
20980 |
卖出 |
| 09:34:27 |
75.01 |
49 |
21029 |
卖出 |
| 09:34:30 |
75.02 |
34 |
21063 |
买入 |
| 09:34:33 |
74.95 |
163 |
21226 |
卖出 |
| 09:34:36 |
74.98 |
29 |
21255 |
买入 |
| 09:34:39 |
74.9 |
27 |
21282 |
卖出 |
| 09:34:42 |
74.92 |
38 |
21320 |
买入 |
| 09:34:45 |
74.89 |
26 |
21346 |
卖出 |
| 09:34:48 |
74.9 |
48 |
21394 |
买入 |
| 09:34:51 |
74.87 |
51 |
21445 |
卖出 |
| 09:34:54 |
74.86 |
71 |
21516 |
卖出 |
| 09:34:57 |
74.81 |
95 |
21611 |
卖出 |
| 09:35:00 |
74.73 |
77 |
21688 |
卖出 |
| 09:35:03 |
74.7 |
25 |
21713 |
卖出 |
| 09:35:06 |
74.7 |
45 |
21758 |
买入 |
| 09:35:09 |
74.66 |
70 |
21828 |
卖出 |
| 09:35:12 |
74.65 |
130 |
21958 |
卖出 |
| 09:35:15 |
74.65 |
235 |
22193 |
卖出 |
| 09:35:18 |
74.62 |
65 |
22258 |
卖出 |
| 09:35:21 |
74.64 |
95 |
22353 |
买入 |
| 09:35:24 |
74.5 |
114 |
22467 |
卖出 |
| 09:35:27 |
74.56 |
19 |
22486 |
买入 |
| 09:35:30 |
74.46 |
31 |
22517 |
卖出 |
| 09:35:33 |
74.44 |
21 |
22538 |
卖出 |
| 09:35:36 |
74.43 |
29 |
22567 |
卖出 |
| 09:35:39 |
74.38 |
4 |
22571 |
卖出 |
| 09:35:42 |
74.33 |
95 |
22666 |
卖出 |
| 09:35:45 |
74.33 |
19 |
22685 |
买入 |
| 09:35:48 |
74.29 |
17 |
22702 |
买入 |
| 09:35:51 |
74.17 |
119 |
22821 |
卖出 |
| 09:35:54 |
74.23 |
9 |
22830 |
买入 |
| 09:35:57 |
74.17 |
14 |
22844 |
卖出 |
| 09:36:00 |
74.16 |
39 |
22883 |
卖出 |
| 09:36:03 |
74.17 |
111 |
22994 |
买入 |
| 09:36:06 |
74.15 |
63 |
23057 |
卖出 |
| 09:36:09 |
74.13 |
29 |
23086 |
卖出 |
| 09:36:12 |
74.15 |
93 |
23179 |
买入 |
| 09:36:15 |
74.12 |
177 |
23356 |
卖出 |
| 09:36:18 |
74.23 |
277 |
23633 |
买入 |
| 09:36:21 |
74.24 |
87 |
23720 |
买入 |
| 09:36:24 |
74.23 |
59 |
23779 |
卖出 |
| 09:36:27 |
74.26 |
23 |
23802 |
买入 |
| 09:36:30 |
74.29 |
30 |
23832 |
买入 |
| 09:36:33 |
74.31 |
68 |
23900 |
买入 |
| 09:36:36 |
74.35 |
63 |
23963 |
买入 |
| 09:36:39 |
74.35 |
61 |
24024 |
买入 |
| 09:36:42 |
74.35 |
83 |
24107 |
买入 |
| 09:36:45 |
74.33 |
39 |
24146 |
卖出 |
| 09:36:48 |
74.23 |
224 |
24370 |
卖出 |
| 09:36:51 |
74.16 |
88 |
24458 |
卖出 |
| 09:36:54 |
74.23 |
32 |
24490 |
买入 |
| 09:36:57 |
74.23 |
38 |
24528 |
卖出 |
| 09:37:00 |
74.23 |
28 |
24556 |
卖出 |
| 09:37:03 |
74.23 |
171 |
24727 |
卖出 |
| 09:37:06 |
74.22 |
173 |
24900 |
卖出 |
| 09:37:09 |
74.23 |
145 |
25045 |
买入 |
| 09:37:12 |
74.28 |
94 |
25139 |
买入 |
| 09:37:15 |
74.23 |
16 |
25155 |
卖出 |
| 09:37:18 |
74.28 |
22 |
25177 |
买入 |
| 09:37:21 |
74.24 |
50 |
25227 |
卖出 |
| 09:37:24 |
74.28 |
37 |
25264 |
买入 |
| 09:37:27 |
74.28 |
23 |
25287 |
卖出 |
| 09:37:30 |
74.28 |
19 |
25306 |
卖出 |
| 09:37:33 |
74.28 |
272 |
25578 |
卖出 |
| 09:37:36 |
74.35 |
338 |
25916 |
买入 |
| 09:37:39 |
74.4 |
28 |
25944 |
买入 |
| 09:37:42 |
74.41 |
5 |
25949 |
买入 |
| 09:37:45 |
74.46 |
19 |
25968 |
买入 |
| 09:37:48 |
74.46 |
19 |
25987 |
买入 |
| 09:37:51 |
74.5 |
23 |
26010 |
买入 |
| 09:37:54 |
74.46 |
79 |
26089 |
卖出 |
| 09:37:57 |
74.4 |
79 |
26168 |
卖出 |
| 09:38:00 |
74.31 |
417 |
26585 |
卖出 |
| 09:38:03 |
74.32 |
235 |
26820 |
买入 |
| 09:38:06 |
74.26 |
35 |
26855 |
卖出 |
| 09:38:09 |
74.28 |
60 |
26915 |
买入 |
| 09:38:12 |
74.22 |
26 |
26941 |
卖出 |
| 09:38:15 |
74.15 |
56 |
26997 |
卖出 |
| 09:38:18 |
74.18 |
21 |
27018 |
买入 |
| 09:38:21 |
74.27 |
85 |
27103 |
买入 |
| 09:38:24 |
74.1 |
56 |
27159 |
卖出 |
| 09:38:27 |
74.1 |
64 |
27223 |
买入 |
| 09:38:30 |
74.03 |
46 |
27269 |
卖出 |
| 09:38:33 |
73.99 |
502 |
27771 |
卖出 |
| 09:38:36 |
73.92 |
44 |
27815 |
卖出 |
| 09:38:39 |
73.91 |
41 |
27856 |
卖出 |
| 09:38:42 |
73.92 |
40 |
27896 |
买入 |
| 09:38:45 |
74.08 |
187 |
28083 |
买入 |
| 09:38:48 |
73.99 |
134 |
28217 |
卖出 |
| 09:38:51 |
74.08 |
93 |
28310 |
买入 |
| 09:38:54 |
73.99 |
126 |
28436 |
卖出 |
| 09:38:57 |
73.89 |
147 |
28583 |
卖出 |
| 09:39:00 |
73.89 |
74 |
28657 |
卖出 |
| 09:39:03 |
73.9 |
55 |
28712 |
买入 |
| 09:39:06 |
73.8 |
52 |
28764 |
卖出 |
| 09:39:09 |
73.89 |
94 |
28858 |
买入 |
| 09:39:12 |
73.8 |
88 |
28946 |
卖出 |
| 09:39:15 |
73.8 |
76 |
29022 |
买入 |
| 09:39:18 |
73.78 |
42 |
29064 |
卖出 |
| 09:39:21 |
73.77 |
162 |
29226 |
卖出 |
| 09:39:24 |
73.77 |
42 |
29268 |
买入 |
| 09:39:27 |
73.68 |
47 |
29315 |
卖出 |
| 09:39:30 |
73.71 |
162 |
29477 |
买入 |
| 09:39:33 |
73.68 |
52 |
29529 |
卖出 |
| 09:39:36 |
73.68 |
38 |
29567 |
卖出 |
| 09:39:39 |
73.66 |
17 |
29584 |
卖出 |
| 09:39:42 |
73.71 |
121 |
29705 |
买入 |
| 09:39:45 |
73.67 |
88 |
29793 |
卖出 |
| 09:39:48 |
73.6 |
297 |
30090 |
卖出 |
| 09:39:51 |
73.55 |
165 |
30255 |
卖出 |
| 09:39:54 |
73.55 |
35 |
30290 |
买入 |
| 09:39:57 |
73.5 |
154 |
30444 |
卖出 |
| 09:40:00 |
73.51 |
320 |
30764 |
买入 |
| 09:40:03 |
73.5 |
124 |
30888 |
卖出 |
| 09:40:06 |
73.5 |
60 |
30948 |
买入 |
| 09:40:09 |
73.45 |
72 |
31020 |
卖出 |
| 09:40:12 |
73.45 |
237 |
31257 |
买入 |
| 09:40:15 |
73.38 |
29 |
31286 |
卖出 |
| 09:40:18 |
73.4 |
151 |
31437 |
买入 |
| 09:40:21 |
73.31 |
102 |
31539 |
卖出 |
| 09:40:24 |
73.38 |
170 |
31709 |
买入 |
| 09:40:27 |
73.34 |
17 |
31726 |
卖出 |
| 09:40:30 |
73.28 |
101 |
31827 |
卖出 |
| 09:40:33 |
73.2 |
267 |
32094 |
卖出 |
| 09:40:36 |
73.2 |
88 |
32182 |
买入 |
| 09:40:39 |
73.2 |
134 |
32316 |
买入 |
| 09:40:42 |
73.2 |
302 |
32618 |
买入 |
| 09:40:45 |
73.03 |
554 |
33172 |
卖出 |
| 09:40:48 |
73.16 |
106 |
33278 |
买入 |
| 09:40:51 |
73.03 |
760 |
34038 |
卖出 |
| 09:40:54 |
73.13 |
180 |
34218 |
买入 |
| 09:40:57 |
73 |
108 |
34326 |
卖出 |
| 09:41:00 |
73 |
129 |
34455 |
买入 |
| 09:41:03 |
73 |
118 |
34573 |
买入 |
| 09:41:06 |
72.97 |
82 |
34655 |
卖出 |
| 09:41:09 |
72.92 |
110 |
34765 |
卖出 |
| 09:41:12 |
72.88 |
237 |
35002 |
卖出 |
| 09:41:15 |
72.8 |
45 |
35047 |
卖出 |
| 09:41:18 |
72.8 |
68 |
35115 |
买入 |
| 09:41:21 |
72.84 |
67 |
35182 |
买入 |
| 09:41:24 |
73.16 |
960 |
36142 |
买入 |
| 09:41:27 |
73.19 |
210 |
36352 |
买入 |
| 09:41:30 |
73.13 |
91 |
36443 |
卖出 |
| 09:41:33 |
72.92 |
834 |
37277 |
卖出 |
| 09:41:36 |
73.02 |
166 |
37443 |
买入 |
| 09:41:39 |
73.02 |
64 |
37507 |
买入 |