意华股份[002897]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
25.55 |
5 |
5 |
集合竞价 |
| 09:17:06 |
25.55 |
5 |
5 |
集合竞价 |
| 09:21:39 |
25.55 |
5 |
5 |
集合竞价 |
| 09:21:57 |
25.55 |
6 |
6 |
集合竞价 |
| 09:22:06 |
25.55 |
7 |
7 |
集合竞价 |
| 09:22:15 |
25.35 |
7 |
7 |
集合竞价 |
| 09:22:24 |
25.48 |
7 |
7 |
集合竞价 |
| 09:22:51 |
25.35 |
8 |
8 |
集合竞价 |
| 09:23:09 |
25.26 |
8 |
8 |
集合竞价 |
| 09:23:18 |
25.35 |
15 |
15 |
集合竞价 |
| 09:23:27 |
25.35 |
16 |
16 |
集合竞价 |
| 09:23:36 |
25.35 |
17 |
17 |
集合竞价 |
| 09:23:54 |
25.4 |
26 |
26 |
集合竞价 |
| 09:24:03 |
25.4 |
26 |
26 |
集合竞价 |
| 09:24:12 |
25.4 |
26 |
26 |
集合竞价 |
| 09:24:21 |
25.4 |
33 |
33 |
集合竞价 |
| 09:24:30 |
25.5 |
33 |
33 |
集合竞价 |
| 09:24:39 |
25.5 |
48 |
48 |
集合竞价 |
| 09:24:48 |
25.5 |
48 |
48 |
集合竞价 |
| 09:24:57 |
25.5 |
60 |
60 |
集合竞价 |
| 09:25:00 |
25.55 |
77 |
137 |
买入 |
| 09:30:00 |
25.55 |
111 |
248 |
买入 |
| 09:30:03 |
25.5 |
246 |
494 |
卖出 |
| 09:30:06 |
25.47 |
73 |
567 |
卖出 |
| 09:30:09 |
25.5 |
76 |
643 |
买入 |
| 09:30:12 |
25.41 |
37 |
680 |
卖出 |
| 09:30:15 |
25.4 |
94 |
774 |
卖出 |
| 09:30:18 |
25.24 |
18 |
792 |
卖出 |
| 09:30:21 |
25.04 |
21 |
813 |
卖出 |
| 09:30:24 |
25.22 |
16 |
829 |
买入 |
| 09:30:27 |
25.04 |
25 |
854 |
卖出 |
| 09:30:30 |
25.2 |
42 |
896 |
买入 |
| 09:30:33 |
25.04 |
34 |
930 |
卖出 |
| 09:30:36 |
25.15 |
45 |
975 |
买入 |
| 09:30:39 |
25.06 |
18 |
993 |
卖出 |
| 09:30:42 |
25.12 |
58 |
1051 |
买入 |
| 09:30:45 |
25.12 |
42 |
1093 |
卖出 |
| 09:30:48 |
25.05 |
21 |
1114 |
卖出 |
| 09:30:51 |
25.02 |
31 |
1145 |
卖出 |
| 09:30:54 |
25.05 |
28 |
1173 |
买入 |
| 09:30:57 |
25.07 |
31 |
1204 |
买入 |
| 09:31:00 |
25.07 |
25 |
1229 |
卖出 |
| 09:31:03 |
25.05 |
43 |
1272 |
卖出 |
| 09:31:06 |
25 |
30 |
1302 |
卖出 |
| 09:31:09 |
25.07 |
21 |
1323 |
买入 |
| 09:31:12 |
25 |
22 |
1345 |
卖出 |
| 09:31:15 |
24.99 |
29 |
1374 |
卖出 |
| 09:31:18 |
24.98 |
31 |
1405 |
卖出 |
| 09:31:21 |
24.89 |
17 |
1422 |
卖出 |
| 09:31:24 |
24.94 |
6 |
1428 |
买入 |
| 09:31:27 |
25.01 |
95 |
1523 |
买入 |
| 09:31:30 |
25.06 |
17 |
1540 |
买入 |
| 09:31:33 |
25.04 |
39 |
1579 |
卖出 |
| 09:31:36 |
25.1 |
57 |
1636 |
买入 |
| 09:31:39 |
25.11 |
35 |
1671 |
买入 |
| 09:31:42 |
25.1 |
16 |
1687 |
卖出 |
| 09:31:45 |
25.14 |
8 |
1695 |
买入 |
| 09:31:48 |
25.16 |
6 |
1701 |
买入 |
| 09:31:51 |
25.4 |
38 |
1739 |
买入 |
| 09:31:54 |
25.27 |
33 |
1772 |
卖出 |
| 09:31:57 |
25.2 |
11 |
1783 |
卖出 |
| 09:32:00 |
25.27 |
13 |
1796 |
买入 |
| 09:32:03 |
25.22 |
13 |
1809 |
卖出 |
| 09:32:06 |
25.24 |
6 |
1815 |
买入 |
| 09:32:09 |
25.29 |
17 |
1832 |
买入 |
| 09:32:12 |
25.22 |
9 |
1841 |
卖出 |
| 09:32:15 |
25.29 |
24 |
1865 |
买入 |
| 09:32:18 |
25.24 |
5 |
1870 |
卖出 |
| 09:32:21 |
25.23 |
5 |
1875 |
卖出 |
| 09:32:24 |
25.22 |
9 |
1884 |
卖出 |
| 09:32:27 |
25.21 |
12 |
1896 |
卖出 |
| 09:32:30 |
25.23 |
33 |
1929 |
买入 |
| 09:32:33 |
25.21 |
71 |
2000 |
卖出 |
| 09:32:36 |
25.21 |
6 |
2006 |
买入 |
| 09:32:39 |
25.21 |
20 |
2026 |
买入 |
| 09:32:42 |
25.21 |
2 |
2028 |
卖出 |
| 09:32:45 |
25.23 |
8 |
2036 |
买入 |
| 09:32:48 |
25.2 |
10 |
2046 |
卖出 |
| 09:32:51 |
25.28 |
11 |
2057 |
买入 |
| 09:32:54 |
25.28 |
8 |
2065 |
卖出 |
| 09:32:57 |
25.25 |
13 |
2078 |
卖出 |
| 09:33:00 |
25.28 |
4 |
2082 |
买入 |
| 09:33:03 |
25.3 |
39 |
2121 |
买入 |
| 09:33:06 |
25.36 |
4 |
2125 |
买入 |
| 09:33:09 |
25.36 |
1 |
2126 |
买入 |
| 09:33:12 |
25.38 |
15 |
2141 |
买入 |
| 09:33:15 |
25.38 |
8 |
2149 |
买入 |
| 09:33:18 |
25.38 |
23 |
2172 |
买入 |
| 09:33:21 |
25.37 |
11 |
2183 |
卖出 |
| 09:33:24 |
25.42 |
14 |
2197 |
买入 |
| 09:33:27 |
25.42 |
10 |
2207 |
卖出 |
| 09:33:30 |
25.45 |
42 |
2249 |
买入 |
| 09:33:33 |
25.5 |
36 |
2285 |
买入 |
| 09:33:36 |
25.54 |
19 |
2304 |
买入 |
| 09:33:39 |
25.54 |
48 |
2352 |
买入 |
| 09:33:42 |
25.54 |
32 |
2384 |
买入 |
| 09:33:45 |
25.52 |
14 |
2398 |
买入 |
| 09:33:48 |
25.56 |
20 |
2418 |
买入 |
| 09:33:51 |
25.58 |
19 |
2437 |
买入 |
| 09:33:54 |
25.65 |
7 |
2444 |
买入 |
| 09:33:57 |
25.65 |
13 |
2457 |
买入 |
| 09:34:00 |
25.66 |
37 |
2494 |
买入 |
| 09:34:03 |
25.6 |
6 |
2500 |
卖出 |
| 09:34:06 |
25.64 |
21 |
2521 |
买入 |
| 09:34:09 |
25.68 |
12 |
2533 |
买入 |
| 09:34:12 |
25.66 |
22 |
2555 |
卖出 |
| 09:34:15 |
25.7 |
7 |
2562 |
买入 |
| 09:34:18 |
25.71 |
17 |
2579 |
卖出 |
| 09:34:21 |
25.71 |
12 |
2591 |
卖出 |
| 09:34:24 |
25.72 |
20 |
2611 |
买入 |
| 09:34:27 |
25.73 |
11 |
2622 |
买入 |
| 09:34:30 |
25.75 |
6 |
2628 |
买入 |
| 09:34:33 |
25.8 |
12 |
2640 |
买入 |
| 09:34:36 |
25.82 |
32 |
2672 |
买入 |
| 09:34:39 |
25.87 |
8 |
2680 |
买入 |
| 09:34:42 |
25.79 |
7 |
2687 |
卖出 |
| 09:34:45 |
25.8 |
9 |
2696 |
买入 |
| 09:34:48 |
25.88 |
33 |
2729 |
买入 |
| 09:34:51 |
25.81 |
27 |
2756 |
卖出 |
| 09:34:54 |
25.88 |
3 |
2759 |
买入 |
| 09:34:57 |
25.9 |
7 |
2766 |
买入 |
| 09:35:00 |
25.88 |
13 |
2779 |
卖出 |
| 09:35:03 |
25.9 |
46 |
2825 |
买入 |
| 09:35:06 |
25.9 |
2 |
2827 |
卖出 |
| 09:35:09 |
25.8 |
153 |
2980 |
卖出 |
| 09:35:12 |
25.85 |
16 |
2996 |
买入 |
| 09:35:15 |
25.76 |
22 |
3018 |
买入 |
| 09:35:18 |
25.8 |
50 |
3068 |
买入 |
| 09:35:21 |
25.7 |
8 |
3076 |
卖出 |
| 09:35:24 |
25.73 |
15 |
3091 |
买入 |
| 09:35:27 |
25.7 |
9 |
3100 |
卖出 |
| 09:35:30 |
25.7 |
20 |
3120 |
卖出 |
| 09:35:33 |
25.7 |
16 |
3136 |
买入 |
| 09:35:36 |
25.71 |
3 |
3139 |
卖出 |
| 09:35:39 |
25.71 |
5 |
3144 |
卖出 |
| 09:35:42 |
25.69 |
10 |
3154 |
卖出 |
| 09:35:45 |
25.71 |
7 |
3161 |
买入 |
| 09:35:48 |
25.7 |
6 |
3167 |
卖出 |
| 09:35:51 |
25.7 |
6 |
3173 |
卖出 |
| 09:35:54 |
25.71 |
48 |
3221 |
买入 |
| 09:35:57 |
25.68 |
2 |
3223 |
买入 |
| 09:36:00 |
25.71 |
6 |
3229 |
买入 |
| 09:36:03 |
25.71 |
22 |
3251 |
买入 |
| 09:36:06 |
25.66 |
86 |
3337 |
卖出 |
| 09:36:09 |
25.68 |
44 |
3381 |
买入 |
| 09:36:12 |
25.69 |
17 |
3398 |
买入 |
| 09:36:18 |
25.64 |
37 |
3435 |
卖出 |
| 09:36:21 |
25.6 |
2 |
3437 |
卖出 |
| 09:36:24 |
25.59 |
6 |
3443 |
卖出 |
| 09:36:30 |
25.6 |
1 |
3444 |
买入 |
| 09:36:36 |
25.67 |
38 |
3482 |
买入 |
| 09:36:39 |
25.62 |
14 |
3496 |
卖出 |
| 09:36:42 |
25.61 |
48 |
3544 |
卖出 |
| 09:36:45 |
25.64 |
5 |
3549 |
买入 |
| 09:36:48 |
25.63 |
3 |
3552 |
卖出 |
| 09:36:54 |
25.63 |
15 |
3567 |
卖出 |
| 09:36:57 |
25.65 |
11 |
3578 |
买入 |
| 09:37:00 |
25.63 |
3 |
3581 |
买入 |
| 09:37:03 |
25.69 |
21 |
3602 |
买入 |
| 09:37:09 |
25.76 |
5 |
3607 |
买入 |
| 09:37:12 |
25.8 |
5 |
3612 |
买入 |
| 09:37:15 |
25.79 |
2 |
3614 |
卖出 |
| 09:37:18 |
25.8 |
10 |
3624 |
买入 |
| 09:37:21 |
25.81 |
7 |
3631 |
买入 |
| 09:37:24 |
25.81 |
1 |
3632 |
买入 |
| 09:37:27 |
25.8 |
21 |
3653 |
卖出 |
| 09:37:30 |
25.79 |
6 |
3659 |
卖出 |
| 09:37:33 |
25.81 |
18 |
3677 |
买入 |
| 09:37:36 |
25.81 |
4 |
3681 |
买入 |
| 09:37:39 |
25.81 |
8 |
3689 |
买入 |
| 09:37:42 |
25.81 |
33 |
3722 |
买入 |
| 09:37:45 |
25.88 |
13 |
3735 |
买入 |
| 09:37:48 |
25.81 |
132 |
3867 |
卖出 |
| 09:37:51 |
25.9 |
19 |
3886 |
买入 |
| 09:37:54 |
25.95 |
13 |
3899 |
买入 |
| 09:37:57 |
25.97 |
25 |
3924 |
买入 |
| 09:38:00 |
25.92 |
1 |
3925 |
卖出 |
| 09:38:03 |
25.98 |
12 |
3937 |
买入 |
| 09:38:06 |
25.99 |
3 |
3940 |
买入 |
| 09:38:09 |
25.98 |
6 |
3946 |
买入 |
| 09:38:12 |
26 |
21 |
3967 |
买入 |
| 09:38:15 |
26.01 |
72 |
4039 |
买入 |
| 09:38:18 |
26.04 |
29 |
4068 |
买入 |
| 09:38:21 |
26 |
43 |
4111 |
卖出 |
| 09:38:24 |
26.08 |
4 |
4115 |
买入 |
| 09:38:27 |
26.2 |
37 |
4152 |
买入 |
| 09:38:30 |
26.19 |
24 |
4176 |
卖出 |
| 09:38:33 |
26.19 |
38 |
4214 |
买入 |
| 09:38:36 |
26.12 |
6 |
4220 |
卖出 |
| 09:38:39 |
26.12 |
29 |
4249 |
卖出 |
| 09:38:42 |
26.05 |
2 |
4251 |
卖出 |
| 09:38:45 |
26 |
29 |
4280 |
卖出 |
| 09:38:48 |
26.05 |
48 |
4328 |
买入 |
| 09:38:51 |
26.06 |
19 |
4347 |
买入 |
| 09:38:54 |
26.2 |
55 |
4402 |
买入 |
| 09:38:57 |
26.2 |
11 |
4413 |
买入 |
| 09:39:06 |
26.13 |
47 |
4460 |
卖出 |
| 09:39:09 |
26.12 |
41 |
4501 |
卖出 |
| 09:39:12 |
26.09 |
116 |
4617 |
卖出 |
| 09:39:15 |
26.06 |
53 |
4670 |
买入 |
| 09:39:18 |
26.09 |
11 |
4681 |
买入 |
| 09:39:21 |
26.12 |
25 |
4706 |
买入 |
| 09:39:24 |
26.12 |
38 |
4744 |
卖出 |
| 09:39:27 |
26.11 |
4 |
4748 |
卖出 |
| 09:39:30 |
26.14 |
30 |
4778 |
买入 |
| 09:39:33 |
26.07 |
41 |
4819 |
卖出 |
| 09:39:36 |
26.07 |
8 |
4827 |
卖出 |
| 09:39:39 |
26.09 |
13 |
4840 |
买入 |
| 09:39:42 |
26.07 |
47 |
4887 |
卖出 |
| 09:39:45 |
26.09 |
40 |
4927 |
买入 |
| 09:39:48 |
26.06 |
15 |
4942 |
卖出 |
| 09:39:51 |
26.06 |
36 |
4978 |
买入 |
| 09:39:54 |
26.06 |
11 |
4989 |
买入 |
| 09:39:57 |
26.06 |
19 |
5008 |
买入 |
| 09:40:00 |
26.09 |
25 |
5033 |
买入 |
| 09:40:03 |
26.07 |
11 |
5044 |
卖出 |
| 09:40:06 |
26.05 |
67 |
5111 |
卖出 |
| 09:40:09 |
26.04 |
30 |
5141 |
卖出 |
| 09:40:12 |
25.99 |
40 |
5181 |
卖出 |
| 09:40:15 |
25.98 |
137 |
5318 |
卖出 |
| 09:40:18 |
25.99 |
33 |
5351 |
买入 |
| 09:40:21 |
26.04 |
13 |
5364 |
买入 |
| 09:40:24 |
26.05 |
7 |
5371 |
买入 |
| 09:40:27 |
26.01 |
69 |
5440 |
卖出 |
| 09:40:30 |
26.05 |
19 |
5459 |
买入 |
| 09:40:33 |
26.04 |
1 |
5460 |
卖出 |
| 09:40:36 |
26.06 |
16 |
5476 |
买入 |
| 09:40:42 |
26.02 |
8 |
5484 |
卖出 |
| 09:40:45 |
26.03 |
65 |
5549 |
买入 |
| 09:40:48 |
26.06 |
14 |
5563 |
买入 |
| 09:40:51 |
26.03 |
9 |
5572 |
卖出 |
| 09:40:54 |
26.03 |
2 |
5574 |
卖出 |
| 09:40:57 |
26.04 |
3 |
5577 |
买入 |
| 09:41:00 |
26.03 |
12 |
5589 |
卖出 |
| 09:41:06 |
25.98 |
96 |
5685 |
卖出 |
| 09:41:09 |
25.95 |
32 |
5717 |
卖出 |
| 09:41:15 |
25.94 |
2 |
5719 |
买入 |
| 09:41:18 |
25.94 |
5 |
5724 |
买入 |
| 09:41:21 |
25.94 |
3 |
5727 |
买入 |
| 09:41:24 |
25.99 |
18 |
5745 |
买入 |
| 09:41:27 |
26.02 |
12 |
5757 |
买入 |
| 09:41:30 |
26.02 |
35 |
5792 |
买入 |
| 09:41:33 |
26.02 |
1 |
5793 |
卖出 |
| 09:41:36 |
26.02 |
3 |
5796 |
卖出 |
| 09:41:39 |
26.01 |
4 |
5800 |
卖出 |
| 09:41:42 |
26.02 |
12 |
5812 |
买入 |
| 09:41:45 |
26.01 |
3 |
5815 |
卖出 |
| 09:41:48 |
26.01 |
9 |
5824 |
卖出 |
| 09:41:54 |
26.02 |
13 |
5837 |
买入 |
| 09:41:57 |
26.01 |
9 |
5846 |
买入 |
| 09:42:00 |
26.02 |
23 |
5869 |
买入 |
| 09:42:03 |
26 |
2 |
5871 |
卖出 |
| 09:42:06 |
26 |
4 |
5875 |
卖出 |
| 09:42:09 |
26 |
17 |
5892 |
卖出 |
| 09:42:12 |
26 |
2 |
5894 |
买入 |
| 09:42:15 |
25.99 |
9 |
5903 |
卖出 |
| 09:42:18 |
25.98 |
10 |
5913 |
卖出 |
| 09:42:21 |
25.96 |
1 |
5914 |
卖出 |
| 09:42:24 |
25.96 |
5 |
5919 |
卖出 |
| 09:42:33 |
25.95 |
21 |
5940 |
卖出 |
| 09:42:36 |
25.95 |
3 |
5943 |
卖出 |
| 09:42:39 |
25.97 |
1 |
5944 |
买入 |
| 09:42:42 |
25.99 |
1 |
5945 |
买入 |
| 09:42:45 |
25.99 |
5 |
5950 |
买入 |
| 09:42:48 |
26 |
8 |
5958 |
买入 |
| 09:42:51 |
26.05 |
46 |
6004 |
买入 |
| 09:42:54 |
26.06 |
13 |
6017 |
买入 |
| 09:42:57 |
26.06 |
39 |
6056 |
买入 |
| 09:43:00 |
26.06 |
38 |
6094 |
买入 |
| 09:43:03 |
26.06 |
16 |
6110 |
买入 |
| 09:43:06 |
26.06 |
31 |
6141 |
买入 |
| 09:43:09 |
26.09 |
20 |
6161 |
买入 |
| 09:43:12 |
26.09 |
7 |
6168 |
买入 |
| 09:43:15 |
26.11 |
21 |
6189 |
买入 |
| 09:43:18 |
26.14 |
19 |
6208 |
买入 |
| 09:43:21 |
26.15 |
14 |
6222 |
买入 |
| 09:43:24 |
26.1 |
33 |
6255 |
卖出 |
| 09:43:42 |
26.1 |
18 |
6273 |
卖出 |
| 09:43:45 |
26.09 |
26 |
6299 |
卖出 |
| 09:43:48 |
26.1 |
16 |
6315 |
买入 |
| 09:43:51 |
26.09 |
29 |
6344 |
卖出 |
| 09:43:54 |
26.1 |
9 |
6353 |
买入 |
| 09:43:57 |
26.15 |
1 |
6354 |
买入 |
| 09:44:00 |
26.15 |
9 |
6363 |
买入 |
| 09:44:03 |
26.15 |
2 |
6365 |
买入 |
| 09:44:06 |
26.11 |
8 |
6373 |
卖出 |
| 09:44:09 |
26.14 |
4 |
6377 |
买入 |
| 09:44:12 |
26.1 |
20 |
6397 |
卖出 |
| 09:44:15 |
26.14 |
1 |
6398 |
买入 |
| 09:44:18 |
26.12 |
3 |
6401 |
卖出 |
| 09:44:21 |
26.11 |
13 |
6414 |
卖出 |
| 09:44:24 |
26.1 |
5 |
6419 |
卖出 |
| 09:44:27 |
26.1 |
3 |
6422 |
买入 |
| 09:44:30 |
26.1 |
8 |
6430 |
卖出 |
| 09:44:33 |
26.13 |
15 |
6445 |
买入 |
| 09:44:36 |
26.12 |
3 |
6448 |
卖出 |
| 09:44:45 |
26.09 |
16 |
6464 |
卖出 |
| 09:44:48 |
26.12 |
1 |
6465 |
买入 |
| 09:44:51 |
26.13 |
9 |
6474 |
买入 |
| 09:44:54 |
26.13 |
7 |
6481 |
买入 |