华阳集团[002906]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
31.8 |
3 |
3 |
集合竞价 |
| 09:15:09 |
31.8 |
6 |
6 |
集合竞价 |
| 09:16:12 |
31.8 |
6 |
6 |
集合竞价 |
| 09:17:15 |
31.8 |
6 |
6 |
集合竞价 |
| 09:18:00 |
32.5 |
40 |
40 |
集合竞价 |
| 09:18:27 |
31.8 |
6 |
6 |
集合竞价 |
| 09:18:54 |
31.8 |
8 |
8 |
集合竞价 |
| 09:19:12 |
31.8 |
11 |
11 |
集合竞价 |
| 09:19:39 |
31.8 |
18 |
18 |
集合竞价 |
| 09:20:36 |
31.8 |
18 |
18 |
集合竞价 |
| 09:20:54 |
31.8 |
18 |
18 |
集合竞价 |
| 09:21:03 |
31.79 |
18 |
18 |
集合竞价 |
| 09:21:21 |
31.6 |
19 |
19 |
集合竞价 |
| 09:22:06 |
31.6 |
23 |
23 |
集合竞价 |
| 09:23:18 |
31.58 |
43 |
43 |
集合竞价 |
| 09:23:36 |
31.58 |
44 |
44 |
集合竞价 |
| 09:23:45 |
31.58 |
56 |
56 |
集合竞价 |
| 09:24:12 |
31.58 |
56 |
56 |
集合竞价 |
| 09:24:21 |
31.47 |
56 |
56 |
集合竞价 |
| 09:24:30 |
31.47 |
56 |
56 |
集合竞价 |
| 09:24:39 |
31.47 |
111 |
111 |
集合竞价 |
| 09:24:48 |
31.47 |
149 |
149 |
集合竞价 |
| 09:24:57 |
31.42 |
171 |
171 |
集合竞价 |
| 09:25:00 |
31.46 |
314 |
485 |
买入 |
| 09:30:00 |
31.46 |
49 |
534 |
买入 |
| 09:30:03 |
31.48 |
134 |
668 |
买入 |
| 09:30:06 |
31.5 |
74 |
742 |
买入 |
| 09:30:09 |
31.55 |
10 |
752 |
买入 |
| 09:30:12 |
31.64 |
25 |
777 |
买入 |
| 09:30:15 |
31.7 |
22 |
799 |
买入 |
| 09:30:18 |
31.8 |
79 |
878 |
买入 |
| 09:30:21 |
31.82 |
107 |
985 |
买入 |
| 09:30:24 |
31.71 |
292 |
1277 |
卖出 |
| 09:30:27 |
31.68 |
147 |
1424 |
卖出 |
| 09:30:30 |
31.8 |
21 |
1445 |
卖出 |
| 09:30:33 |
31.8 |
46 |
1491 |
买入 |
| 09:30:36 |
31.79 |
80 |
1571 |
卖出 |
| 09:30:39 |
31.95 |
388 |
1959 |
买入 |
| 09:30:42 |
31.8 |
419 |
2378 |
卖出 |
| 09:30:45 |
31.93 |
44 |
2422 |
买入 |
| 09:30:48 |
31.7 |
59 |
2481 |
卖出 |
| 09:30:51 |
31.78 |
48 |
2529 |
买入 |
| 09:30:54 |
31.71 |
115 |
2644 |
卖出 |
| 09:30:57 |
31.87 |
212 |
2856 |
买入 |
| 09:31:00 |
31.8 |
43 |
2899 |
卖出 |
| 09:31:03 |
31.79 |
43 |
2942 |
卖出 |
| 09:31:06 |
31.8 |
54 |
2996 |
买入 |
| 09:31:09 |
31.77 |
46 |
3042 |
卖出 |
| 09:31:12 |
31.7 |
132 |
3174 |
卖出 |
| 09:31:15 |
31.7 |
73 |
3247 |
买入 |
| 09:31:18 |
31.62 |
22 |
3269 |
卖出 |
| 09:31:21 |
31.58 |
49 |
3318 |
卖出 |
| 09:31:24 |
31.53 |
44 |
3362 |
卖出 |
| 09:31:27 |
31.56 |
27 |
3389 |
买入 |
| 09:31:30 |
31.5 |
18 |
3407 |
卖出 |
| 09:31:33 |
31.5 |
61 |
3468 |
卖出 |
| 09:31:36 |
31.53 |
20 |
3488 |
买入 |
| 09:31:39 |
31.54 |
119 |
3607 |
买入 |
| 09:31:42 |
31.6 |
56 |
3663 |
买入 |
| 09:31:45 |
31.6 |
37 |
3700 |
买入 |
| 09:31:48 |
31.53 |
51 |
3751 |
卖出 |
| 09:31:51 |
31.63 |
43 |
3794 |
买入 |
| 09:31:54 |
31.63 |
14 |
3808 |
买入 |
| 09:31:57 |
31.62 |
40 |
3848 |
卖出 |
| 09:32:00 |
31.67 |
13 |
3861 |
买入 |
| 09:32:03 |
31.67 |
55 |
3916 |
买入 |
| 09:32:06 |
31.68 |
27 |
3943 |
买入 |
| 09:32:09 |
31.69 |
76 |
4019 |
买入 |
| 09:32:12 |
31.69 |
45 |
4064 |
买入 |
| 09:32:15 |
31.71 |
31 |
4095 |
买入 |
| 09:32:18 |
31.75 |
8 |
4103 |
买入 |
| 09:32:21 |
31.75 |
12 |
4115 |
卖出 |
| 09:32:24 |
31.75 |
29 |
4144 |
卖出 |
| 09:32:27 |
31.73 |
8 |
4152 |
卖出 |
| 09:32:30 |
31.75 |
27 |
4179 |
买入 |
| 09:32:33 |
31.76 |
13 |
4192 |
买入 |
| 09:32:36 |
31.82 |
5 |
4197 |
买入 |
| 09:32:39 |
31.76 |
12 |
4209 |
卖出 |
| 09:32:42 |
31.76 |
2 |
4211 |
卖出 |
| 09:32:45 |
31.81 |
7 |
4218 |
买入 |
| 09:32:48 |
31.83 |
28 |
4246 |
买入 |
| 09:32:51 |
31.84 |
11 |
4257 |
买入 |
| 09:32:54 |
31.87 |
3 |
4260 |
买入 |
| 09:32:57 |
31.89 |
12 |
4272 |
买入 |
| 09:33:00 |
31.92 |
7 |
4279 |
买入 |
| 09:33:03 |
32.09 |
90 |
4369 |
买入 |
| 09:33:06 |
32 |
49 |
4418 |
卖出 |
| 09:33:09 |
32.01 |
25 |
4443 |
买入 |
| 09:33:12 |
32.09 |
22 |
4465 |
买入 |
| 09:33:15 |
32.07 |
21 |
4486 |
买入 |
| 09:33:18 |
32.01 |
11 |
4497 |
卖出 |
| 09:33:21 |
32.01 |
72 |
4569 |
卖出 |
| 09:33:24 |
32.1 |
25 |
4594 |
买入 |
| 09:33:27 |
32.02 |
1 |
4595 |
卖出 |
| 09:33:30 |
32.07 |
15 |
4610 |
买入 |
| 09:33:33 |
32.06 |
11 |
4621 |
卖出 |
| 09:33:36 |
32.07 |
27 |
4648 |
买入 |
| 09:33:39 |
32.09 |
36 |
4684 |
买入 |
| 09:33:42 |
32.11 |
42 |
4726 |
买入 |
| 09:33:45 |
32.11 |
22 |
4748 |
买入 |
| 09:33:48 |
32.12 |
24 |
4772 |
买入 |
| 09:33:51 |
32.13 |
11 |
4783 |
买入 |
| 09:33:54 |
32.14 |
25 |
4808 |
买入 |
| 09:34:00 |
32.2 |
34 |
4842 |
买入 |
| 09:34:03 |
32.23 |
22 |
4864 |
买入 |
| 09:34:06 |
32.2 |
16 |
4880 |
卖出 |
| 09:34:09 |
32.2 |
37 |
4917 |
卖出 |
| 09:34:12 |
32.25 |
35 |
4952 |
买入 |
| 09:34:15 |
32.21 |
103 |
5055 |
卖出 |
| 09:34:18 |
32.23 |
9 |
5064 |
买入 |
| 09:34:21 |
32.2 |
34 |
5098 |
卖出 |
| 09:34:24 |
32.16 |
66 |
5164 |
卖出 |
| 09:34:27 |
32.2 |
10 |
5174 |
买入 |
| 09:34:30 |
32.18 |
28 |
5202 |
卖出 |
| 09:34:33 |
32.14 |
28 |
5230 |
卖出 |
| 09:34:36 |
32.18 |
48 |
5278 |
买入 |
| 09:34:39 |
32.12 |
1 |
5279 |
卖出 |
| 09:34:42 |
32.14 |
6 |
5285 |
卖出 |
| 09:34:45 |
32.2 |
19 |
5304 |
买入 |
| 09:34:48 |
32.2 |
73 |
5377 |
买入 |
| 09:34:51 |
32.23 |
30 |
5407 |
买入 |
| 09:34:54 |
32.2 |
64 |
5471 |
卖出 |
| 09:34:57 |
32.2 |
3 |
5474 |
买入 |
| 09:35:00 |
32.28 |
16 |
5490 |
买入 |
| 09:35:03 |
32.21 |
5 |
5495 |
卖出 |
| 09:35:06 |
32.21 |
11 |
5506 |
卖出 |
| 09:35:09 |
32.21 |
27 |
5533 |
卖出 |
| 09:35:12 |
32.2 |
404 |
5937 |
卖出 |
| 09:35:15 |
32.12 |
150 |
6087 |
卖出 |
| 09:35:18 |
32.08 |
99 |
6186 |
卖出 |
| 09:35:21 |
32.04 |
20 |
6206 |
卖出 |
| 09:35:24 |
32.08 |
92 |
6298 |
买入 |
| 09:35:27 |
32.11 |
49 |
6347 |
买入 |
| 09:35:30 |
32.11 |
24 |
6371 |
买入 |
| 09:35:33 |
32.05 |
9 |
6380 |
卖出 |
| 09:35:39 |
32.05 |
23 |
6403 |
卖出 |
| 09:35:42 |
32.08 |
2 |
6405 |
卖出 |
| 09:35:45 |
32.1 |
12 |
6417 |
买入 |
| 09:35:48 |
32.08 |
20 |
6437 |
卖出 |
| 09:35:51 |
32.12 |
15 |
6452 |
买入 |
| 09:35:54 |
32.2 |
30 |
6482 |
买入 |
| 09:35:57 |
32.24 |
24 |
6506 |
买入 |
| 09:36:00 |
32.29 |
31 |
6537 |
买入 |
| 09:36:03 |
32.29 |
9 |
6546 |
卖出 |
| 09:36:06 |
32.34 |
8 |
6554 |
买入 |
| 09:36:09 |
32.35 |
7 |
6561 |
买入 |
| 09:36:12 |
32.34 |
12 |
6573 |
卖出 |
| 09:36:15 |
32.37 |
29 |
6602 |
买入 |
| 09:36:18 |
32.34 |
44 |
6646 |
卖出 |
| 09:36:21 |
32.37 |
10 |
6656 |
买入 |
| 09:36:24 |
32.34 |
28 |
6684 |
卖出 |
| 09:36:27 |
32.34 |
45 |
6729 |
卖出 |
| 09:36:30 |
32.34 |
46 |
6775 |
卖出 |
| 09:36:33 |
32.37 |
23 |
6798 |
买入 |
| 09:36:36 |
32.35 |
3 |
6801 |
卖出 |
| 09:36:39 |
32.36 |
8 |
6809 |
买入 |
| 09:36:42 |
32.37 |
21 |
6830 |
买入 |
| 09:36:45 |
32.36 |
39 |
6869 |
卖出 |
| 09:36:48 |
32.37 |
20 |
6889 |
买入 |
| 09:36:51 |
32.45 |
90 |
6979 |
买入 |
| 09:36:54 |
32.49 |
43 |
7022 |
买入 |
| 09:36:57 |
32.5 |
18 |
7040 |
买入 |
| 09:37:00 |
32.5 |
88 |
7128 |
买入 |
| 09:37:03 |
32.59 |
5 |
7133 |
买入 |
| 09:37:06 |
32.62 |
32 |
7165 |
买入 |
| 09:37:09 |
32.56 |
15 |
7180 |
卖出 |
| 09:37:12 |
32.55 |
121 |
7301 |
买入 |
| 09:37:15 |
32.62 |
33 |
7334 |
买入 |
| 09:37:18 |
32.63 |
12 |
7346 |
买入 |
| 09:37:21 |
32.58 |
16 |
7362 |
卖出 |
| 09:37:24 |
32.58 |
15 |
7377 |
卖出 |
| 09:37:27 |
32.64 |
134 |
7511 |
买入 |
| 09:37:30 |
32.7 |
52 |
7563 |
买入 |
| 09:37:33 |
32.67 |
73 |
7636 |
卖出 |
| 09:37:36 |
32.75 |
20 |
7656 |
买入 |
| 09:37:39 |
32.75 |
29 |
7685 |
买入 |
| 09:37:42 |
32.9 |
107 |
7792 |
买入 |
| 09:37:45 |
32.74 |
62 |
7854 |
卖出 |
| 09:37:48 |
32.87 |
97 |
7951 |
买入 |
| 09:37:51 |
32.75 |
70 |
8021 |
卖出 |
| 09:37:54 |
32.8 |
59 |
8080 |
买入 |
| 09:37:57 |
32.76 |
42 |
8122 |
卖出 |
| 09:38:00 |
32.78 |
52 |
8174 |
买入 |
| 09:38:03 |
32.78 |
63 |
8237 |
买入 |
| 09:38:06 |
32.61 |
70 |
8307 |
卖出 |
| 09:38:09 |
32.74 |
232 |
8539 |
买入 |
| 09:38:12 |
32.45 |
86 |
8625 |
卖出 |
| 09:38:15 |
32.45 |
43 |
8668 |
买入 |
| 09:38:18 |
32.45 |
59 |
8727 |
买入 |
| 09:38:21 |
32.36 |
38 |
8765 |
卖出 |
| 09:38:24 |
32.42 |
30 |
8795 |
买入 |
| 09:38:27 |
32.44 |
22 |
8817 |
买入 |
| 09:38:30 |
32.34 |
252 |
9069 |
卖出 |
| 09:38:33 |
32.44 |
12 |
9081 |
买入 |
| 09:38:36 |
32.47 |
45 |
9126 |
买入 |
| 09:38:39 |
32.45 |
21 |
9147 |
卖出 |
| 09:38:42 |
32.33 |
9 |
9156 |
卖出 |
| 09:38:45 |
32.36 |
8 |
9164 |
买入 |
| 09:38:48 |
32.42 |
5 |
9169 |
买入 |
| 09:38:51 |
32.39 |
8 |
9177 |
买入 |
| 09:38:54 |
32.42 |
20 |
9197 |
买入 |
| 09:38:57 |
32.34 |
17 |
9214 |
卖出 |
| 09:39:00 |
32.33 |
20 |
9234 |
卖出 |
| 09:39:03 |
32.3 |
46 |
9280 |
卖出 |
| 09:39:06 |
32.29 |
14 |
9294 |
卖出 |
| 09:39:09 |
32.27 |
29 |
9323 |
卖出 |
| 09:39:12 |
32.27 |
12 |
9335 |
买入 |
| 09:39:15 |
32 |
126 |
9461 |
卖出 |
| 09:39:18 |
32.29 |
92 |
9553 |
买入 |
| 09:39:21 |
32.29 |
15 |
9568 |
买入 |
| 09:39:27 |
32.28 |
10 |
9578 |
买入 |
| 09:39:30 |
32.17 |
21 |
9599 |
卖出 |
| 09:39:33 |
32.22 |
10 |
9609 |
买入 |
| 09:39:36 |
32.14 |
13 |
9622 |
卖出 |
| 09:39:42 |
32.12 |
10 |
9632 |
卖出 |
| 09:39:45 |
32.07 |
22 |
9654 |
卖出 |
| 09:39:48 |
32.09 |
34 |
9688 |
买入 |
| 09:39:51 |
32.1 |
9 |
9697 |
买入 |
| 09:39:54 |
32.09 |
5 |
9702 |
卖出 |
| 09:39:57 |
32.12 |
98 |
9800 |
买入 |
| 09:40:00 |
32.13 |
15 |
9815 |
买入 |
| 09:40:03 |
32.16 |
4 |
9819 |
买入 |
| 09:40:06 |
32.16 |
1 |
9820 |
买入 |
| 09:40:09 |
32.13 |
20 |
9840 |
卖出 |
| 09:40:12 |
32.14 |
18 |
9858 |
买入 |
| 09:40:15 |
32.16 |
15 |
9873 |
买入 |
| 09:40:18 |
32.17 |
3 |
9876 |
卖出 |
| 09:40:21 |
32.17 |
14 |
9890 |
卖出 |
| 09:40:24 |
32.12 |
168 |
10058 |
卖出 |
| 09:40:27 |
32.14 |
7 |
10065 |
买入 |
| 09:40:30 |
32.14 |
1 |
10066 |
买入 |
| 09:40:33 |
32.12 |
56 |
10122 |
卖出 |
| 09:40:36 |
32.17 |
51 |
10173 |
买入 |
| 09:40:39 |
32.14 |
7 |
10180 |
卖出 |
| 09:40:42 |
32.17 |
1 |
10181 |
买入 |
| 09:40:45 |
32.12 |
10 |
10191 |
卖出 |
| 09:40:48 |
32.16 |
11 |
10202 |
买入 |
| 09:40:51 |
32.16 |
7 |
10209 |
买入 |
| 09:40:54 |
32.19 |
39 |
10248 |
买入 |
| 09:41:00 |
32.16 |
8 |
10256 |
卖出 |
| 09:41:03 |
32.19 |
10 |
10266 |
买入 |
| 09:41:06 |
32.18 |
1 |
10267 |
卖出 |
| 09:41:09 |
32.12 |
112 |
10379 |
卖出 |
| 09:41:12 |
32.16 |
145 |
10524 |
买入 |
| 09:41:15 |
32.17 |
89 |
10613 |
买入 |
| 09:41:18 |
32.17 |
1 |
10614 |
卖出 |
| 09:41:21 |
32.17 |
26 |
10640 |
卖出 |
| 09:41:24 |
32.19 |
23 |
10663 |
买入 |
| 09:41:27 |
32.2 |
73 |
10736 |
买入 |
| 09:41:30 |
32.26 |
13 |
10749 |
买入 |
| 09:41:33 |
32.27 |
2 |
10751 |
买入 |
| 09:41:36 |
32.25 |
3 |
10754 |
卖出 |
| 09:41:39 |
32.3 |
19 |
10773 |
买入 |
| 09:41:45 |
32.32 |
3 |
10776 |
买入 |
| 09:41:48 |
32.35 |
42 |
10818 |
买入 |
| 09:41:51 |
32.37 |
7 |
10825 |
买入 |
| 09:41:54 |
32.4 |
14 |
10839 |
买入 |
| 09:41:57 |
32.42 |
4 |
10843 |
买入 |
| 09:42:00 |
32.43 |
8 |
10851 |
买入 |
| 09:42:03 |
32.5 |
5 |
10856 |
买入 |
| 09:42:06 |
32.43 |
107 |
10963 |
卖出 |
| 09:42:09 |
32.35 |
75 |
11038 |
卖出 |
| 09:42:12 |
32.43 |
105 |
11143 |
买入 |
| 09:42:18 |
32.3 |
41 |
11184 |
卖出 |
| 09:42:21 |
32.28 |
8 |
11192 |
卖出 |
| 09:42:24 |
32.22 |
22 |
11214 |
卖出 |
| 09:42:27 |
32.43 |
50 |
11264 |
买入 |
| 09:42:30 |
32.33 |
40 |
11304 |
买入 |
| 09:42:33 |
32.34 |
13 |
11317 |
卖出 |
| 09:42:36 |
32.37 |
7 |
11324 |
买入 |
| 09:42:39 |
32.34 |
112 |
11436 |
卖出 |
| 09:42:45 |
32.39 |
2 |
11438 |
卖出 |
| 09:42:48 |
32.48 |
27 |
11465 |
买入 |
| 09:42:51 |
32.38 |
110 |
11575 |
卖出 |
| 09:42:54 |
32.4 |
72 |
11647 |
买入 |
| 09:43:00 |
32.44 |
11 |
11658 |
买入 |
| 09:43:03 |
32.4 |
15 |
11673 |
卖出 |
| 09:43:06 |
32.48 |
21 |
11694 |
买入 |
| 09:43:09 |
32.46 |
65 |
11759 |
卖出 |
| 09:43:12 |
32.45 |
54 |
11813 |
卖出 |
| 09:43:15 |
32.46 |
27 |
11840 |
买入 |
| 09:43:18 |
32.48 |
5 |
11845 |
买入 |
| 09:43:21 |
32.46 |
1 |
11846 |
卖出 |
| 09:43:24 |
32.4 |
73 |
11919 |
卖出 |
| 09:43:27 |
32.38 |
80 |
11999 |
卖出 |
| 09:43:30 |
32.37 |
50 |
12049 |
卖出 |
| 09:43:33 |
32.37 |
20 |
12069 |
卖出 |
| 09:43:36 |
32.43 |
13 |
12082 |
买入 |
| 09:43:39 |
32.52 |
14 |
12096 |
买入 |
| 09:43:42 |
32.43 |
44 |
12140 |
卖出 |
| 09:43:45 |
32.54 |
12 |
12152 |
买入 |
| 09:43:48 |
32.48 |
49 |
12201 |
卖出 |
| 09:43:51 |
32.48 |
6 |
12207 |
买入 |
| 09:43:54 |
32.51 |
17 |
12224 |
卖出 |
| 09:43:57 |
32.42 |
22 |
12246 |
卖出 |
| 09:44:00 |
32.42 |
16 |
12262 |
买入 |
| 09:44:03 |
32.42 |
14 |
12276 |
买入 |
| 09:44:06 |
32.42 |
8 |
12284 |
买入 |
| 09:44:09 |
32.42 |
40 |
12324 |
买入 |
| 09:44:12 |
32.51 |
16 |
12340 |
买入 |