华阳国际[002949]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
12.59 |
5 |
5 |
集合竞价 |
| 09:15:09 |
12.54 |
98 |
98 |
集合竞价 |
| 09:22:24 |
12.52 |
107 |
107 |
集合竞价 |
| 09:22:42 |
12.52 |
113 |
113 |
集合竞价 |
| 09:23:27 |
12.52 |
113 |
113 |
集合竞价 |
| 09:24:03 |
12.54 |
113 |
113 |
集合竞价 |
| 09:24:21 |
12.54 |
120 |
120 |
集合竞价 |
| 09:24:48 |
12.54 |
195 |
195 |
集合竞价 |
| 09:24:57 |
12.54 |
216 |
216 |
集合竞价 |
| 09:25:00 |
12.55 |
216 |
432 |
买入 |
| 09:30:00 |
12.57 |
1 |
433 |
买入 |
| 09:30:03 |
12.96 |
74 |
507 |
买入 |
| 09:30:06 |
12.9 |
52 |
559 |
买入 |
| 09:30:09 |
12.84 |
2 |
561 |
卖出 |
| 09:30:12 |
12.7 |
21 |
582 |
卖出 |
| 09:30:15 |
12.98 |
97 |
679 |
买入 |
| 09:30:18 |
12.97 |
1 |
680 |
买入 |
| 09:30:24 |
12.71 |
7 |
687 |
卖出 |
| 09:30:27 |
12.75 |
24 |
711 |
买入 |
| 09:30:30 |
12.74 |
4 |
715 |
买入 |
| 09:30:33 |
12.61 |
52 |
767 |
卖出 |
| 09:30:36 |
12.61 |
38 |
805 |
卖出 |
| 09:30:39 |
12.63 |
26 |
831 |
买入 |
| 09:30:42 |
12.57 |
54 |
885 |
卖出 |
| 09:30:45 |
12.55 |
62 |
947 |
卖出 |
| 09:30:48 |
12.64 |
24 |
971 |
买入 |
| 09:30:57 |
12.55 |
45 |
1016 |
卖出 |
| 09:31:00 |
12.6 |
4 |
1020 |
买入 |
| 09:31:03 |
12.59 |
3 |
1023 |
卖出 |
| 09:31:06 |
12.54 |
59 |
1082 |
卖出 |
| 09:31:09 |
12.52 |
101 |
1183 |
卖出 |
| 09:31:12 |
12.52 |
42 |
1225 |
卖出 |
| 09:31:15 |
12.54 |
39 |
1264 |
买入 |
| 09:31:18 |
12.54 |
12 |
1276 |
买入 |
| 09:31:21 |
12.51 |
55 |
1331 |
卖出 |
| 09:31:24 |
12.51 |
9 |
1340 |
卖出 |
| 09:31:27 |
12.54 |
39 |
1379 |
买入 |
| 09:31:30 |
12.51 |
1 |
1380 |
卖出 |
| 09:31:33 |
12.51 |
8 |
1388 |
卖出 |
| 09:31:36 |
12.56 |
9 |
1397 |
买入 |
| 09:31:39 |
12.52 |
7 |
1404 |
卖出 |
| 09:31:42 |
12.52 |
8 |
1412 |
卖出 |
| 09:31:45 |
12.56 |
8 |
1420 |
买入 |
| 09:31:48 |
12.56 |
5 |
1425 |
买入 |
| 09:31:51 |
12.55 |
137 |
1562 |
卖出 |
| 09:31:54 |
12.5 |
33 |
1595 |
卖出 |
| 09:31:57 |
12.5 |
40 |
1635 |
卖出 |
| 09:32:00 |
12.53 |
70 |
1705 |
买入 |
| 09:32:03 |
12.49 |
12 |
1717 |
卖出 |
| 09:32:06 |
12.48 |
29 |
1746 |
卖出 |
| 09:32:12 |
12.42 |
22 |
1768 |
卖出 |
| 09:32:15 |
12.42 |
8 |
1776 |
卖出 |
| 09:32:18 |
12.42 |
20 |
1796 |
买入 |
| 09:32:21 |
12.4 |
31 |
1827 |
卖出 |
| 09:32:24 |
12.36 |
97 |
1924 |
卖出 |
| 09:32:27 |
12.4 |
24 |
1948 |
买入 |
| 09:32:33 |
12.36 |
7 |
1955 |
卖出 |
| 09:32:39 |
12.36 |
2 |
1957 |
买入 |
| 09:32:48 |
12.36 |
1 |
1958 |
卖出 |
| 09:32:54 |
12.4 |
4 |
1962 |
买入 |
| 09:33:00 |
12.4 |
1 |
1963 |
买入 |
| 09:33:03 |
12.4 |
145 |
2108 |
买入 |
| 09:33:06 |
12.4 |
5 |
2113 |
买入 |
| 09:33:09 |
12.41 |
1 |
2114 |
卖出 |
| 09:33:15 |
12.41 |
5 |
2119 |
买入 |
| 09:33:18 |
12.41 |
5 |
2124 |
买入 |
| 09:33:33 |
12.45 |
5 |
2129 |
买入 |
| 09:33:36 |
12.41 |
13 |
2142 |
卖出 |
| 09:33:39 |
12.44 |
8 |
2150 |
买入 |
| 09:33:42 |
12.44 |
4 |
2154 |
买入 |
| 09:33:45 |
12.44 |
4 |
2158 |
买入 |
| 09:33:48 |
12.44 |
1 |
2159 |
卖出 |
| 09:33:51 |
12.44 |
1 |
2160 |
卖出 |
| 09:33:54 |
12.44 |
55 |
2215 |
卖出 |
| 09:33:57 |
12.42 |
13 |
2228 |
卖出 |
| 09:34:00 |
12.42 |
8 |
2236 |
卖出 |
| 09:34:03 |
12.46 |
2 |
2238 |
买入 |
| 09:34:09 |
12.44 |
86 |
2324 |
卖出 |
| 09:34:12 |
12.44 |
35 |
2359 |
卖出 |
| 09:34:18 |
12.44 |
10 |
2369 |
买入 |
| 09:34:21 |
12.43 |
4 |
2373 |
卖出 |
| 09:34:24 |
12.43 |
14 |
2387 |
卖出 |
| 09:34:27 |
12.43 |
1 |
2388 |
买入 |
| 09:34:33 |
12.43 |
29 |
2417 |
买入 |
| 09:34:36 |
12.45 |
12 |
2429 |
买入 |
| 09:34:39 |
12.45 |
16 |
2445 |
卖出 |
| 09:34:45 |
12.48 |
12 |
2457 |
买入 |
| 09:35:03 |
12.46 |
30 |
2487 |
卖出 |
| 09:35:06 |
12.45 |
64 |
2551 |
卖出 |
| 09:35:09 |
12.45 |
7 |
2558 |
卖出 |
| 09:35:15 |
12.45 |
39 |
2597 |
买入 |
| 09:35:18 |
12.45 |
12 |
2609 |
买入 |
| 09:35:21 |
12.46 |
9 |
2618 |
买入 |
| 09:35:27 |
12.46 |
1 |
2619 |
卖出 |
| 09:35:30 |
12.46 |
3 |
2622 |
卖出 |
| 09:35:42 |
12.45 |
18 |
2640 |
卖出 |
| 09:35:45 |
12.45 |
17 |
2657 |
卖出 |
| 09:35:48 |
12.45 |
2 |
2659 |
卖出 |
| 09:35:51 |
12.47 |
6 |
2665 |
买入 |
| 09:36:00 |
12.44 |
1 |
2666 |
卖出 |
| 09:36:03 |
12.44 |
5 |
2671 |
卖出 |
| 09:36:06 |
12.44 |
17 |
2688 |
卖出 |
| 09:36:09 |
12.41 |
110 |
2798 |
卖出 |
| 09:36:12 |
12.4 |
32 |
2830 |
卖出 |
| 09:36:18 |
12.4 |
1 |
2831 |
卖出 |
| 09:36:21 |
12.4 |
37 |
2868 |
卖出 |
| 09:36:24 |
12.4 |
1 |
2869 |
买入 |
| 09:36:33 |
12.41 |
15 |
2884 |
买入 |
| 09:36:36 |
12.44 |
4 |
2888 |
买入 |
| 09:36:39 |
12.43 |
2 |
2890 |
卖出 |
| 09:37:03 |
12.44 |
15 |
2905 |
买入 |
| 09:37:06 |
12.46 |
1 |
2906 |
买入 |
| 09:37:09 |
12.45 |
14 |
2920 |
卖出 |
| 09:37:12 |
12.45 |
25 |
2945 |
卖出 |
| 09:37:15 |
12.44 |
11 |
2956 |
卖出 |
| 09:37:24 |
12.43 |
15 |
2971 |
卖出 |
| 09:37:36 |
12.44 |
3 |
2974 |
买入 |
| 09:37:39 |
12.44 |
2 |
2976 |
买入 |
| 09:37:42 |
12.44 |
3 |
2979 |
买入 |
| 09:37:45 |
12.44 |
17 |
2996 |
买入 |
| 09:37:54 |
12.43 |
4 |
3000 |
卖出 |
| 09:38:03 |
12.42 |
2 |
3002 |
买入 |
| 09:38:06 |
12.41 |
16 |
3018 |
卖出 |
| 09:38:12 |
12.43 |
18 |
3036 |
买入 |
| 09:38:15 |
12.39 |
60 |
3096 |
卖出 |
| 09:38:18 |
12.39 |
13 |
3109 |
卖出 |
| 09:38:21 |
12.39 |
13 |
3122 |
卖出 |
| 09:38:24 |
12.42 |
1 |
3123 |
买入 |
| 09:38:27 |
12.41 |
21 |
3144 |
卖出 |
| 09:38:33 |
12.42 |
4 |
3148 |
买入 |
| 09:38:42 |
12.41 |
18 |
3166 |
卖出 |
| 09:38:45 |
12.41 |
21 |
3187 |
卖出 |
| 09:38:54 |
12.49 |
42 |
3229 |
买入 |
| 09:38:57 |
12.48 |
88 |
3317 |
卖出 |
| 09:39:00 |
12.48 |
43 |
3360 |
卖出 |
| 09:39:03 |
12.48 |
2 |
3362 |
买入 |
| 09:39:06 |
12.48 |
1 |
3363 |
买入 |
| 09:39:09 |
12.48 |
47 |
3410 |
买入 |
| 09:39:12 |
12.46 |
7 |
3417 |
买入 |
| 09:39:15 |
12.44 |
4 |
3421 |
卖出 |
| 09:39:18 |
12.49 |
18 |
3439 |
买入 |
| 09:40:03 |
12.43 |
34 |
3473 |
卖出 |
| 09:40:06 |
12.49 |
13 |
3486 |
买入 |
| 09:40:09 |
12.42 |
1 |
3487 |
卖出 |
| 09:40:18 |
12.45 |
2 |
3489 |
买入 |
| 09:40:39 |
12.47 |
6 |
3495 |
买入 |
| 09:40:42 |
12.45 |
13 |
3508 |
卖出 |
| 09:40:48 |
12.47 |
3 |
3511 |
买入 |
| 09:40:51 |
12.45 |
3 |
3514 |
买入 |
| 09:40:54 |
12.45 |
1 |
3515 |
卖出 |
| 09:41:00 |
12.45 |
2 |
3517 |
卖出 |
| 09:41:03 |
12.47 |
7 |
3524 |
买入 |
| 09:41:06 |
12.47 |
41 |
3565 |
买入 |
| 09:41:09 |
12.48 |
1 |
3566 |
买入 |
| 09:41:12 |
12.42 |
330 |
3896 |
卖出 |
| 09:41:15 |
12.44 |
6 |
3902 |
买入 |
| 09:41:18 |
12.44 |
1 |
3903 |
买入 |
| 09:41:21 |
12.44 |
1 |
3904 |
买入 |
| 09:41:39 |
12.44 |
2 |
3906 |
买入 |
| 09:41:42 |
12.44 |
2 |
3908 |
卖出 |
| 09:41:48 |
12.46 |
9 |
3917 |
买入 |
| 09:42:06 |
12.44 |
5 |
3922 |
卖出 |
| 09:42:09 |
12.42 |
14 |
3936 |
卖出 |
| 09:42:12 |
12.42 |
2 |
3938 |
卖出 |
| 09:42:15 |
12.43 |
54 |
3992 |
买入 |
| 09:42:18 |
12.42 |
30 |
4022 |
卖出 |
| 09:42:21 |
12.42 |
5 |
4027 |
卖出 |
| 09:42:24 |
12.42 |
30 |
4057 |
卖出 |
| 09:42:27 |
12.42 |
3 |
4060 |
卖出 |
| 09:42:33 |
12.43 |
2 |
4062 |
买入 |
| 09:42:36 |
12.43 |
3 |
4065 |
卖出 |
| 09:42:42 |
12.43 |
4 |
4069 |
买入 |
| 09:42:45 |
12.43 |
8 |
4077 |
买入 |
| 09:42:48 |
12.43 |
3 |
4080 |
买入 |
| 09:42:54 |
12.43 |
1 |
4081 |
卖出 |
| 09:42:57 |
12.43 |
10 |
4091 |
卖出 |
| 09:43:06 |
12.43 |
1 |
4092 |
卖出 |
| 09:43:39 |
12.47 |
2 |
4094 |
买入 |
| 09:43:42 |
12.46 |
2 |
4096 |
买入 |
| 09:43:45 |
12.45 |
2 |
4098 |
卖出 |
| 09:44:03 |
12.49 |
8 |
4106 |
买入 |
| 09:44:09 |
12.48 |
1 |
4107 |
买入 |
| 09:44:33 |
12.48 |
2 |
4109 |
卖出 |
| 09:44:36 |
12.48 |
9 |
4118 |
买入 |
| 09:44:39 |
12.48 |
2 |
4120 |
卖出 |
| 09:44:57 |
12.48 |
10 |
4130 |
卖出 |
| 09:45:00 |
12.48 |
6 |
4136 |
卖出 |
| 09:45:03 |
12.44 |
8 |
4144 |
卖出 |
| 09:45:06 |
12.45 |
1 |
4145 |
卖出 |
| 09:45:12 |
12.46 |
8 |
4153 |
卖出 |
| 09:45:15 |
12.44 |
1 |
4154 |
卖出 |
| 09:45:18 |
12.46 |
1 |
4155 |
买入 |
| 09:45:24 |
12.46 |
14 |
4169 |
买入 |
| 09:45:57 |
12.46 |
10 |
4179 |
卖出 |
| 09:46:00 |
12.52 |
4 |
4183 |
买入 |
| 09:46:06 |
12.53 |
4 |
4187 |
买入 |
| 09:46:09 |
12.51 |
6 |
4193 |
卖出 |
| 09:46:12 |
12.51 |
3 |
4196 |
买入 |
| 09:46:18 |
12.53 |
4 |
4200 |
买入 |
| 09:46:24 |
12.54 |
4 |
4204 |
买入 |
| 09:46:27 |
12.55 |
3 |
4207 |
买入 |
| 09:46:30 |
12.54 |
2 |
4209 |
卖出 |
| 09:46:33 |
12.54 |
3 |
4212 |
卖出 |
| 09:46:36 |
12.54 |
10 |
4222 |
卖出 |
| 09:46:42 |
12.57 |
4 |
4226 |
买入 |
| 09:46:51 |
12.57 |
2 |
4228 |
买入 |
| 09:47:00 |
12.58 |
8 |
4236 |
买入 |
| 09:47:03 |
12.58 |
14 |
4250 |
卖出 |
| 09:47:06 |
12.59 |
2 |
4252 |
卖出 |
| 09:47:09 |
12.57 |
13 |
4265 |
卖出 |
| 09:47:12 |
12.57 |
4 |
4269 |
卖出 |
| 09:47:21 |
12.6 |
8 |
4277 |
买入 |
| 09:47:24 |
12.57 |
8 |
4285 |
卖出 |
| 09:47:30 |
12.57 |
12 |
4297 |
卖出 |
| 09:47:57 |
12.58 |
18 |
4315 |
买入 |
| 09:48:03 |
12.58 |
1 |
4316 |
买入 |
| 09:48:06 |
12.58 |
9 |
4325 |
买入 |
| 09:48:12 |
12.57 |
3 |
4328 |
卖出 |
| 09:48:15 |
12.58 |
1 |
4329 |
买入 |
| 09:48:21 |
12.61 |
2 |
4331 |
买入 |
| 09:48:24 |
12.61 |
3 |
4334 |
买入 |
| 09:48:27 |
12.61 |
74 |
4408 |
卖出 |
| 09:48:30 |
12.59 |
17 |
4425 |
卖出 |
| 09:48:33 |
12.59 |
17 |
4442 |
卖出 |
| 09:48:36 |
12.62 |
10 |
4452 |
买入 |
| 09:48:48 |
12.67 |
61 |
4513 |
买入 |
| 09:49:00 |
12.65 |
4 |
4517 |
卖出 |
| 09:49:06 |
12.65 |
4 |
4521 |
买入 |
| 09:49:12 |
12.65 |
22 |
4543 |
买入 |
| 09:49:24 |
12.65 |
10 |
4553 |
买入 |
| 09:49:42 |
12.67 |
35 |
4588 |
买入 |
| 09:50:03 |
12.65 |
40 |
4628 |
卖出 |
| 09:50:06 |
12.65 |
7 |
4635 |
卖出 |
| 09:50:09 |
12.65 |
4 |
4639 |
卖出 |
| 09:50:12 |
12.64 |
4 |
4643 |
卖出 |
| 09:50:15 |
12.64 |
3 |
4646 |
卖出 |
| 09:50:18 |
12.68 |
8 |
4654 |
买入 |
| 09:50:27 |
12.68 |
1 |
4655 |
买入 |
| 09:50:30 |
12.68 |
5 |
4660 |
卖出 |
| 09:50:36 |
12.68 |
6 |
4666 |
卖出 |
| 09:50:39 |
12.68 |
4 |
4670 |
买入 |
| 09:50:42 |
12.65 |
7 |
4677 |
卖出 |
| 09:50:45 |
12.65 |
48 |
4725 |
买入 |
| 09:50:54 |
12.65 |
3 |
4728 |
卖出 |
| 09:51:09 |
12.66 |
1 |
4729 |
买入 |
| 09:51:12 |
12.66 |
7 |
4736 |
买入 |
| 09:51:18 |
12.66 |
9 |
4745 |
卖出 |
| 09:51:27 |
12.67 |
12 |
4757 |
卖出 |
| 09:51:30 |
12.67 |
1 |
4758 |
买入 |
| 09:51:42 |
12.67 |
3 |
4761 |
买入 |
| 09:51:45 |
12.67 |
25 |
4786 |
买入 |
| 09:51:51 |
12.67 |
8 |
4794 |
卖出 |
| 09:51:54 |
12.67 |
1 |
4795 |
买入 |
| 09:52:06 |
12.68 |
2 |
4797 |
买入 |
| 09:52:09 |
12.68 |
31 |
4828 |
买入 |
| 09:52:12 |
12.69 |
11 |
4839 |
买入 |
| 09:52:15 |
12.73 |
150 |
4989 |
买入 |
| 09:52:18 |
12.74 |
31 |
5020 |
买入 |
| 09:52:21 |
12.74 |
7 |
5027 |
买入 |
| 09:52:27 |
12.75 |
94 |
5121 |
买入 |
| 09:52:30 |
12.75 |
8 |
5129 |
卖出 |
| 09:52:33 |
12.71 |
10 |
5139 |
卖出 |
| 09:52:36 |
12.75 |
7 |
5146 |
买入 |
| 09:52:39 |
12.75 |
1 |
5147 |
买入 |
| 09:52:45 |
12.76 |
7 |
5154 |
买入 |
| 09:52:48 |
12.76 |
27 |
5181 |
卖出 |
| 09:52:51 |
12.77 |
13 |
5194 |
买入 |
| 09:52:54 |
12.76 |
1 |
5195 |
卖出 |
| 09:52:57 |
12.77 |
4 |
5199 |
买入 |
| 09:53:06 |
12.77 |
57 |
5256 |
卖出 |
| 09:53:09 |
12.78 |
20 |
5276 |
买入 |
| 09:53:12 |
12.78 |
15 |
5291 |
卖出 |
| 09:53:15 |
12.8 |
34 |
5325 |
买入 |
| 09:53:18 |
12.8 |
9 |
5334 |
卖出 |
| 09:53:24 |
12.9 |
10 |
5344 |
买入 |
| 09:53:27 |
12.77 |
13 |
5357 |
卖出 |
| 09:53:30 |
12.77 |
8 |
5365 |
卖出 |
| 09:53:33 |
12.77 |
1 |
5366 |
卖出 |
| 09:53:39 |
12.78 |
36 |
5402 |
买入 |
| 09:53:42 |
12.77 |
1 |
5403 |
卖出 |
| 09:53:48 |
12.78 |
3 |
5406 |
买入 |
| 09:53:51 |
12.78 |
21 |
5427 |
卖出 |
| 09:53:57 |
12.81 |
15 |
5442 |
买入 |
| 09:54:00 |
12.85 |
12 |
5454 |
买入 |
| 09:54:12 |
12.83 |
2 |
5456 |
买入 |
| 09:54:15 |
12.78 |
1 |
5457 |
卖出 |
| 09:54:21 |
12.84 |
13 |
5470 |
买入 |
| 09:54:30 |
12.84 |
1 |
5471 |
买入 |
| 09:54:36 |
12.78 |
67 |
5538 |
卖出 |
| 09:54:39 |
12.78 |
3 |
5541 |
卖出 |
| 09:54:48 |
12.78 |
20 |
5561 |
卖出 |
| 09:54:54 |
12.78 |
76 |
5637 |
买入 |
| 09:54:57 |
12.78 |
1 |
5638 |
卖出 |
| 09:55:03 |
12.78 |
5 |
5643 |
卖出 |
| 09:55:06 |
12.78 |
8 |
5651 |
卖出 |
| 09:55:09 |
12.78 |
13 |
5664 |
卖出 |
| 09:55:12 |
12.78 |
3 |
5667 |
卖出 |
| 09:55:21 |
12.78 |
38 |
5705 |
卖出 |
| 09:55:24 |
12.78 |
2 |
5707 |
卖出 |
| 09:55:30 |
12.78 |
21 |
5728 |
卖出 |