永兴材料[002756]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
105.8 |
2 |
2 |
集合竞价 |
| 09:15:09 |
104.5 |
19 |
19 |
集合竞价 |
| 09:15:27 |
104.5 |
19 |
19 |
集合竞价 |
| 09:15:54 |
104.5 |
19 |
19 |
集合竞价 |
| 09:16:12 |
104.5 |
20 |
20 |
集合竞价 |
| 09:16:21 |
104.5 |
20 |
20 |
集合竞价 |
| 09:17:33 |
104.5 |
20 |
20 |
集合竞价 |
| 09:17:51 |
104.5 |
20 |
20 |
集合竞价 |
| 09:18:09 |
104.5 |
20 |
20 |
集合竞价 |
| 09:18:18 |
104.5 |
21 |
21 |
集合竞价 |
| 09:18:27 |
104.5 |
29 |
29 |
集合竞价 |
| 09:18:45 |
104.5 |
30 |
30 |
集合竞价 |
| 09:19:03 |
104.5 |
30 |
30 |
集合竞价 |
| 09:19:12 |
104.5 |
30 |
30 |
集合竞价 |
| 09:19:21 |
104.5 |
31 |
31 |
集合竞价 |
| 09:19:39 |
104.5 |
43 |
43 |
集合竞价 |
| 09:19:48 |
104.5 |
48 |
48 |
集合竞价 |
| 09:19:57 |
104.5 |
51 |
51 |
集合竞价 |
| 09:20:09 |
104.5 |
60 |
60 |
集合竞价 |
| 09:20:18 |
104.5 |
62 |
62 |
集合竞价 |
| 09:20:27 |
104.5 |
63 |
63 |
集合竞价 |
| 09:20:36 |
104.5 |
63 |
63 |
集合竞价 |
| 09:20:45 |
104.1 |
70 |
70 |
集合竞价 |
| 09:20:54 |
104.1 |
71 |
71 |
集合竞价 |
| 09:21:03 |
104.1 |
71 |
71 |
集合竞价 |
| 09:21:12 |
104.1 |
75 |
75 |
集合竞价 |
| 09:21:21 |
104.09 |
75 |
75 |
集合竞价 |
| 09:21:30 |
104.09 |
78 |
78 |
集合竞价 |
| 09:21:39 |
104.1 |
91 |
91 |
集合竞价 |
| 09:21:48 |
104.1 |
95 |
95 |
集合竞价 |
| 09:21:57 |
104.1 |
95 |
95 |
集合竞价 |
| 09:22:06 |
103.09 |
103 |
103 |
集合竞价 |
| 09:22:15 |
103.09 |
106 |
106 |
集合竞价 |
| 09:22:24 |
103.09 |
108 |
108 |
集合竞价 |
| 09:22:33 |
103.09 |
109 |
109 |
集合竞价 |
| 09:22:42 |
102.32 |
118 |
118 |
集合竞价 |
| 09:22:51 |
102.32 |
119 |
119 |
集合竞价 |
| 09:23:00 |
102.32 |
124 |
124 |
集合竞价 |
| 09:23:09 |
102.11 |
132 |
132 |
集合竞价 |
| 09:23:18 |
102.01 |
133 |
133 |
集合竞价 |
| 09:23:27 |
102.01 |
136 |
136 |
集合竞价 |
| 09:23:36 |
102.01 |
141 |
141 |
集合竞价 |
| 09:23:45 |
102.01 |
161 |
161 |
集合竞价 |
| 09:23:54 |
102.01 |
170 |
170 |
集合竞价 |
| 09:24:03 |
102.11 |
170 |
170 |
集合竞价 |
| 09:24:12 |
103.01 |
239 |
239 |
集合竞价 |
| 09:24:21 |
103.01 |
274 |
274 |
集合竞价 |
| 09:24:30 |
103.01 |
308 |
308 |
集合竞价 |
| 09:24:39 |
103.01 |
355 |
355 |
集合竞价 |
| 09:24:48 |
103.01 |
365 |
365 |
集合竞价 |
| 09:24:57 |
103.09 |
450 |
450 |
集合竞价 |
| 09:25:00 |
103.09 |
495 |
945 |
买入 |
| 09:30:00 |
103.01 |
110 |
1055 |
卖出 |
| 09:30:03 |
103.01 |
506 |
1561 |
卖出 |
| 09:30:06 |
102.98 |
201 |
1762 |
卖出 |
| 09:30:09 |
102.81 |
34 |
1796 |
卖出 |
| 09:30:12 |
102.75 |
28 |
1824 |
卖出 |
| 09:30:15 |
102.52 |
31 |
1855 |
卖出 |
| 09:30:18 |
102.43 |
67 |
1922 |
卖出 |
| 09:30:21 |
103.09 |
333 |
2255 |
买入 |
| 09:30:24 |
103.6 |
150 |
2405 |
买入 |
| 09:30:27 |
103.46 |
49 |
2454 |
卖出 |
| 09:30:30 |
103.36 |
29 |
2483 |
卖出 |
| 09:30:33 |
103.46 |
185 |
2668 |
买入 |
| 09:30:36 |
103.31 |
120 |
2788 |
卖出 |
| 09:30:39 |
103 |
60 |
2848 |
买入 |
| 09:30:42 |
103.02 |
71 |
2919 |
买入 |
| 09:30:45 |
103.06 |
48 |
2967 |
买入 |
| 09:30:48 |
103.29 |
40 |
3007 |
买入 |
| 09:30:51 |
103.02 |
26 |
3033 |
卖出 |
| 09:30:54 |
103.29 |
25 |
3058 |
买入 |
| 09:30:57 |
103.11 |
38 |
3096 |
卖出 |
| 09:31:00 |
103.46 |
49 |
3145 |
买入 |
| 09:31:03 |
103.43 |
109 |
3254 |
卖出 |
| 09:31:06 |
103.54 |
75 |
3329 |
买入 |
| 09:31:09 |
103.29 |
58 |
3387 |
卖出 |
| 09:31:12 |
103.43 |
73 |
3460 |
买入 |
| 09:31:15 |
103.56 |
48 |
3508 |
买入 |
| 09:31:18 |
103.43 |
29 |
3537 |
卖出 |
| 09:31:21 |
103.5 |
16 |
3553 |
买入 |
| 09:31:24 |
103.36 |
67 |
3620 |
卖出 |
| 09:31:27 |
103.44 |
35 |
3655 |
买入 |
| 09:31:30 |
103.52 |
82 |
3737 |
买入 |
| 09:31:33 |
103.58 |
134 |
3871 |
买入 |
| 09:31:36 |
103.6 |
46 |
3917 |
买入 |
| 09:31:39 |
103.75 |
38 |
3955 |
买入 |
| 09:31:42 |
103.72 |
20 |
3975 |
卖出 |
| 09:31:45 |
103.72 |
26 |
4001 |
卖出 |
| 09:31:48 |
103.8 |
20 |
4021 |
买入 |
| 09:31:51 |
103.8 |
98 |
4119 |
卖出 |
| 09:31:54 |
103.76 |
77 |
4196 |
卖出 |
| 09:31:57 |
103.62 |
100 |
4296 |
卖出 |
| 09:32:00 |
103.63 |
19 |
4315 |
买入 |
| 09:32:03 |
103.76 |
97 |
4412 |
买入 |
| 09:32:06 |
103.7 |
78 |
4490 |
卖出 |
| 09:32:09 |
103.71 |
34 |
4524 |
买入 |
| 09:32:12 |
103.92 |
49 |
4573 |
买入 |
| 09:32:15 |
103.71 |
23 |
4596 |
卖出 |
| 09:32:18 |
103.72 |
12 |
4608 |
买入 |
| 09:32:21 |
103.71 |
48 |
4656 |
买入 |
| 09:32:24 |
103.8 |
52 |
4708 |
买入 |
| 09:32:27 |
103.8 |
52 |
4760 |
卖出 |
| 09:32:30 |
103.94 |
13 |
4773 |
买入 |
| 09:32:33 |
103.79 |
49 |
4822 |
卖出 |
| 09:32:36 |
103.72 |
28 |
4850 |
卖出 |
| 09:32:39 |
103.7 |
178 |
5028 |
卖出 |
| 09:32:42 |
103.7 |
194 |
5222 |
买入 |
| 09:32:45 |
103.66 |
56 |
5278 |
卖出 |
| 09:32:48 |
103.43 |
53 |
5331 |
卖出 |
| 09:32:51 |
103.57 |
39 |
5370 |
买入 |
| 09:32:54 |
103.55 |
17 |
5387 |
卖出 |
| 09:32:57 |
103.5 |
7 |
5394 |
卖出 |
| 09:33:00 |
103.37 |
25 |
5419 |
卖出 |
| 09:33:03 |
103.41 |
62 |
5481 |
买入 |
| 09:33:06 |
103.57 |
31 |
5512 |
买入 |
| 09:33:09 |
103.65 |
26 |
5538 |
买入 |
| 09:33:12 |
103.73 |
16 |
5554 |
买入 |
| 09:33:15 |
103.77 |
9 |
5563 |
买入 |
| 09:33:18 |
103.84 |
12 |
5575 |
买入 |
| 09:33:21 |
103.84 |
157 |
5732 |
买入 |
| 09:33:24 |
103.9 |
3 |
5735 |
买入 |
| 09:33:27 |
104 |
113 |
5848 |
买入 |
| 09:33:30 |
104.1 |
97 |
5945 |
买入 |
| 09:33:33 |
104.17 |
28 |
5973 |
买入 |
| 09:33:36 |
104.12 |
24 |
5997 |
卖出 |
| 09:33:39 |
104.29 |
65 |
6062 |
买入 |
| 09:33:42 |
104.3 |
95 |
6157 |
买入 |
| 09:33:45 |
104.47 |
73 |
6230 |
买入 |
| 09:33:48 |
104.17 |
78 |
6308 |
卖出 |
| 09:33:51 |
104.11 |
49 |
6357 |
卖出 |
| 09:33:54 |
104.27 |
82 |
6439 |
买入 |
| 09:33:57 |
104.47 |
122 |
6561 |
买入 |
| 09:34:00 |
104.47 |
49 |
6610 |
卖出 |
| 09:34:03 |
104.33 |
83 |
6693 |
卖出 |
| 09:34:06 |
104.33 |
13 |
6706 |
卖出 |
| 09:34:09 |
104.47 |
93 |
6799 |
买入 |
| 09:34:12 |
104.48 |
44 |
6843 |
买入 |
| 09:34:15 |
104.47 |
132 |
6975 |
卖出 |
| 09:34:18 |
104.7 |
92 |
7067 |
买入 |
| 09:34:21 |
104.83 |
12 |
7079 |
买入 |
| 09:34:24 |
104.7 |
21 |
7100 |
卖出 |
| 09:34:27 |
104.7 |
62 |
7162 |
买入 |
| 09:34:30 |
104.7 |
34 |
7196 |
买入 |
| 09:34:33 |
104.68 |
37 |
7233 |
卖出 |
| 09:34:36 |
104.67 |
15 |
7248 |
卖出 |
| 09:34:39 |
104.67 |
54 |
7302 |
买入 |
| 09:34:42 |
104.5 |
39 |
7341 |
卖出 |
| 09:34:45 |
104.5 |
4 |
7345 |
买入 |
| 09:34:48 |
104.5 |
34 |
7379 |
买入 |
| 09:34:51 |
104.5 |
50 |
7429 |
买入 |
| 09:34:54 |
104.6 |
142 |
7571 |
买入 |
| 09:34:57 |
104.33 |
44 |
7615 |
卖出 |
| 09:35:00 |
104.49 |
20 |
7635 |
买入 |
| 09:35:03 |
104.33 |
188 |
7823 |
卖出 |
| 09:35:06 |
104.26 |
94 |
7917 |
卖出 |
| 09:35:09 |
104.17 |
56 |
7973 |
卖出 |
| 09:35:12 |
104.02 |
12 |
7985 |
卖出 |
| 09:35:15 |
104 |
21 |
8006 |
卖出 |
| 09:35:18 |
103.88 |
30 |
8036 |
卖出 |
| 09:35:21 |
103.84 |
46 |
8082 |
卖出 |
| 09:35:24 |
103.82 |
6 |
8088 |
卖出 |
| 09:35:27 |
103.8 |
36 |
8124 |
卖出 |
| 09:35:30 |
103.6 |
57 |
8181 |
卖出 |
| 09:35:33 |
103.5 |
43 |
8224 |
卖出 |
| 09:35:36 |
103.5 |
42 |
8266 |
卖出 |
| 09:35:39 |
103.46 |
37 |
8303 |
卖出 |
| 09:35:42 |
103.4 |
22 |
8325 |
卖出 |
| 09:35:45 |
103.45 |
24 |
8349 |
买入 |
| 09:35:48 |
103.4 |
17 |
8366 |
卖出 |
| 09:35:51 |
103.38 |
39 |
8405 |
卖出 |
| 09:35:54 |
103.34 |
85 |
8490 |
卖出 |
| 09:35:57 |
103.34 |
11 |
8501 |
买入 |
| 09:36:00 |
103.34 |
34 |
8535 |
买入 |
| 09:36:03 |
103.46 |
118 |
8653 |
买入 |
| 09:36:06 |
103.36 |
83 |
8736 |
卖出 |
| 09:36:09 |
103.5 |
34 |
8770 |
买入 |
| 09:36:12 |
103.36 |
125 |
8895 |
卖出 |
| 09:36:15 |
103.36 |
175 |
9070 |
卖出 |
| 09:36:18 |
103.33 |
79 |
9149 |
卖出 |
| 09:36:21 |
103.24 |
105 |
9254 |
卖出 |
| 09:36:24 |
103.2 |
86 |
9340 |
卖出 |
| 09:36:27 |
103.13 |
25 |
9365 |
卖出 |
| 09:36:30 |
103.35 |
79 |
9444 |
买入 |
| 09:36:33 |
103.36 |
78 |
9522 |
买入 |
| 09:36:36 |
103.35 |
27 |
9549 |
卖出 |
| 09:36:39 |
103.35 |
38 |
9587 |
卖出 |
| 09:36:42 |
103.34 |
12 |
9599 |
卖出 |
| 09:36:45 |
103.33 |
6 |
9605 |
卖出 |
| 09:36:48 |
103.35 |
46 |
9651 |
买入 |
| 09:36:51 |
103.31 |
16 |
9667 |
卖出 |
| 09:36:54 |
103.31 |
13 |
9680 |
卖出 |
| 09:36:57 |
103.21 |
42 |
9722 |
卖出 |
| 09:37:00 |
103.15 |
20 |
9742 |
卖出 |
| 09:37:03 |
103.15 |
14 |
9756 |
买入 |
| 09:37:06 |
103.28 |
54 |
9810 |
买入 |
| 09:37:09 |
103.48 |
187 |
9997 |
买入 |
| 09:37:12 |
103.17 |
181 |
10178 |
卖出 |
| 09:37:15 |
103.48 |
6 |
10184 |
买入 |
| 09:37:18 |
103.29 |
130 |
10314 |
卖出 |
| 09:37:21 |
103.47 |
15 |
10329 |
买入 |
| 09:37:24 |
103.34 |
41 |
10370 |
卖出 |
| 09:37:27 |
103.53 |
24 |
10394 |
买入 |
| 09:37:30 |
103.69 |
33 |
10427 |
买入 |
| 09:37:33 |
103.58 |
29 |
10456 |
卖出 |
| 09:37:36 |
103.66 |
5 |
10461 |
买入 |
| 09:37:39 |
103.58 |
11 |
10472 |
卖出 |
| 09:37:42 |
103.53 |
17 |
10489 |
卖出 |
| 09:37:45 |
103.5 |
20 |
10509 |
卖出 |
| 09:37:48 |
103.23 |
78 |
10587 |
卖出 |
| 09:37:51 |
103.29 |
29 |
10616 |
买入 |
| 09:37:54 |
103.29 |
10 |
10626 |
买入 |
| 09:37:57 |
103.22 |
7 |
10633 |
卖出 |
| 09:38:00 |
103.15 |
170 |
10803 |
卖出 |
| 09:38:03 |
103.06 |
64 |
10867 |
卖出 |
| 09:38:06 |
103.01 |
39 |
10906 |
卖出 |
| 09:38:09 |
102.9 |
232 |
11138 |
卖出 |
| 09:38:12 |
102.98 |
19 |
11157 |
买入 |
| 09:38:15 |
102.83 |
43 |
11200 |
卖出 |
| 09:38:18 |
102.78 |
26 |
11226 |
卖出 |
| 09:38:21 |
102.75 |
11 |
11237 |
卖出 |
| 09:38:24 |
102.71 |
16 |
11253 |
卖出 |
| 09:38:27 |
102.7 |
27 |
11280 |
卖出 |
| 09:38:30 |
102.66 |
25 |
11305 |
卖出 |
| 09:38:33 |
102.62 |
11 |
11316 |
卖出 |
| 09:38:36 |
102.6 |
14 |
11330 |
卖出 |
| 09:38:39 |
102.55 |
15 |
11345 |
卖出 |
| 09:38:42 |
102.57 |
27 |
11372 |
买入 |
| 09:38:45 |
102.57 |
94 |
11466 |
买入 |
| 09:38:48 |
102.55 |
41 |
11507 |
卖出 |
| 09:38:51 |
102.52 |
83 |
11590 |
卖出 |
| 09:38:54 |
102.38 |
32 |
11622 |
卖出 |
| 09:38:57 |
102.37 |
7 |
11629 |
卖出 |
| 09:39:00 |
102.34 |
41 |
11670 |
卖出 |
| 09:39:03 |
102.34 |
139 |
11809 |
卖出 |
| 09:39:06 |
102.33 |
51 |
11860 |
卖出 |
| 09:39:09 |
102.32 |
31 |
11891 |
卖出 |
| 09:39:12 |
102.3 |
38 |
11929 |
卖出 |
| 09:39:15 |
102.26 |
24 |
11953 |
卖出 |
| 09:39:18 |
102.32 |
83 |
12036 |
买入 |
| 09:39:21 |
102.32 |
112 |
12148 |
买入 |
| 09:39:24 |
102.32 |
146 |
12294 |
卖出 |
| 09:39:27 |
102.36 |
107 |
12401 |
买入 |
| 09:39:30 |
102.31 |
52 |
12453 |
卖出 |
| 09:39:33 |
102.35 |
21 |
12474 |
买入 |
| 09:39:36 |
102.26 |
20 |
12494 |
卖出 |
| 09:39:39 |
102.25 |
8 |
12502 |
卖出 |
| 09:39:42 |
102.24 |
20 |
12522 |
买入 |
| 09:39:45 |
102.19 |
26 |
12548 |
卖出 |
| 09:39:48 |
102.18 |
28 |
12576 |
卖出 |
| 09:39:51 |
102.18 |
32 |
12608 |
买入 |
| 09:39:54 |
102.18 |
40 |
12648 |
卖出 |
| 09:39:57 |
102.13 |
164 |
12812 |
卖出 |
| 09:40:00 |
102 |
88 |
12900 |
卖出 |
| 09:40:03 |
101.95 |
138 |
13038 |
卖出 |
| 09:40:06 |
101.89 |
65 |
13103 |
卖出 |
| 09:40:09 |
101.91 |
15 |
13118 |
买入 |
| 09:40:12 |
101.74 |
23 |
13141 |
卖出 |
| 09:40:15 |
101.75 |
27 |
13168 |
买入 |
| 09:40:18 |
101.7 |
1093 |
14261 |
卖出 |
| 09:40:21 |
101.57 |
101 |
14362 |
卖出 |
| 09:40:24 |
101.32 |
218 |
14580 |
卖出 |
| 09:40:27 |
101.1 |
173 |
14753 |
卖出 |
| 09:40:30 |
101.29 |
78 |
14831 |
买入 |
| 09:40:33 |
101.52 |
92 |
14923 |
买入 |
| 09:40:36 |
101.19 |
80 |
15003 |
卖出 |
| 09:40:39 |
101.29 |
70 |
15073 |
买入 |
| 09:40:42 |
101.23 |
66 |
15139 |
卖出 |
| 09:40:45 |
101.42 |
128 |
15267 |
买入 |
| 09:40:48 |
101.29 |
125 |
15392 |
卖出 |
| 09:40:51 |
101.3 |
29 |
15421 |
买入 |
| 09:40:54 |
101.29 |
122 |
15543 |
卖出 |
| 09:40:57 |
101.29 |
56 |
15599 |
卖出 |
| 09:41:00 |
101.47 |
13 |
15612 |
买入 |
| 09:41:03 |
101.31 |
56 |
15668 |
卖出 |
| 09:41:06 |
101.29 |
53 |
15721 |
卖出 |
| 09:41:09 |
101.2 |
110 |
15831 |
卖出 |
| 09:41:12 |
101.18 |
25 |
15856 |
卖出 |
| 09:41:15 |
101.19 |
10 |
15866 |
买入 |
| 09:41:18 |
101.13 |
48 |
15914 |
卖出 |
| 09:41:21 |
101.31 |
208 |
16122 |
买入 |
| 09:41:24 |
101.67 |
143 |
16265 |
买入 |
| 09:41:27 |
101.31 |
75 |
16340 |
卖出 |
| 09:41:30 |
101.2 |
13 |
16353 |
卖出 |
| 09:41:33 |
101.31 |
13 |
16366 |
买入 |
| 09:41:36 |
101.29 |
64 |
16430 |
卖出 |
| 09:41:39 |
101.3 |
6 |
16436 |
买入 |
| 09:41:42 |
101.19 |
51 |
16487 |
卖出 |
| 09:41:45 |
101.2 |
47 |
16534 |
卖出 |
| 09:41:48 |
101.13 |
37 |
16571 |
卖出 |
| 09:41:51 |
101.1 |
108 |
16679 |
卖出 |
| 09:41:54 |
101.1 |
34 |
16713 |
卖出 |
| 09:41:57 |
101.1 |
16 |
16729 |
卖出 |
| 09:42:00 |
101.2 |
32 |
16761 |
买入 |
| 09:42:03 |
101.07 |
22 |
16783 |
卖出 |
| 09:42:06 |
101.08 |
71 |
16854 |
买入 |
| 09:42:09 |
101.13 |
46 |
16900 |
买入 |
| 09:42:12 |
101.25 |
72 |
16972 |
买入 |
| 09:42:15 |
101.05 |
146 |
17118 |
卖出 |
| 09:42:18 |
101.06 |
111 |
17229 |
买入 |
| 09:42:21 |
100.98 |
118 |
17347 |
卖出 |