东岳硅材[300821]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.54 |
115 |
115 |
集合竞价 |
| 09:15:12 |
13.54 |
116 |
116 |
集合竞价 |
| 09:16:15 |
13.54 |
136 |
136 |
集合竞价 |
| 09:16:33 |
13.54 |
126 |
126 |
集合竞价 |
| 09:17:09 |
13.55 |
126 |
126 |
集合竞价 |
| 09:17:27 |
13.55 |
131 |
131 |
集合竞价 |
| 09:18:30 |
13.54 |
131 |
131 |
集合竞价 |
| 09:19:24 |
13.54 |
135 |
135 |
集合竞价 |
| 09:19:33 |
13.54 |
135 |
135 |
集合竞价 |
| 09:19:42 |
13.54 |
135 |
135 |
集合竞价 |
| 09:20:00 |
13.54 |
135 |
135 |
集合竞价 |
| 09:20:12 |
13.54 |
135 |
135 |
集合竞价 |
| 09:20:57 |
13.54 |
175 |
175 |
集合竞价 |
| 09:21:33 |
13.54 |
185 |
185 |
集合竞价 |
| 09:21:42 |
13.54 |
196 |
196 |
集合竞价 |
| 09:21:51 |
13.54 |
196 |
196 |
集合竞价 |
| 09:22:18 |
13.54 |
216 |
216 |
集合竞价 |
| 09:22:27 |
13.54 |
250 |
250 |
集合竞价 |
| 09:22:45 |
13.54 |
260 |
260 |
集合竞价 |
| 09:22:54 |
13.54 |
264 |
264 |
集合竞价 |
| 09:23:12 |
13.54 |
273 |
273 |
集合竞价 |
| 09:23:21 |
13.54 |
275 |
275 |
集合竞价 |
| 09:23:30 |
13.54 |
276 |
276 |
集合竞价 |
| 09:23:39 |
13.54 |
276 |
276 |
集合竞价 |
| 09:23:57 |
13.54 |
277 |
277 |
集合竞价 |
| 09:24:06 |
13.54 |
277 |
277 |
集合竞价 |
| 09:24:15 |
13.54 |
285 |
285 |
集合竞价 |
| 09:24:24 |
13.53 |
309 |
309 |
集合竞价 |
| 09:24:33 |
13.53 |
313 |
313 |
集合竞价 |
| 09:24:42 |
13.53 |
325 |
325 |
集合竞价 |
| 09:24:51 |
13.52 |
507 |
507 |
集合竞价 |
| 09:25:00 |
13.51 |
592 |
592 |
集合竞价 |
| 09:25:03 |
13.5 |
647 |
1239 |
买入 |
| 09:30:03 |
13.41 |
320 |
1559 |
卖出 |
| 09:30:06 |
13.44 |
272 |
1831 |
买入 |
| 09:30:09 |
13.37 |
137 |
1968 |
卖出 |
| 09:30:12 |
13.37 |
77 |
2045 |
买入 |
| 09:30:15 |
13.33 |
111 |
2156 |
卖出 |
| 09:30:18 |
13.32 |
38 |
2194 |
卖出 |
| 09:30:21 |
13.32 |
71 |
2265 |
卖出 |
| 09:30:24 |
13.31 |
50 |
2315 |
卖出 |
| 09:30:27 |
13.31 |
85 |
2400 |
卖出 |
| 09:30:30 |
13.27 |
138 |
2538 |
卖出 |
| 09:30:33 |
13.3 |
53 |
2591 |
买入 |
| 09:30:36 |
13.31 |
272 |
2863 |
买入 |
| 09:30:39 |
13.32 |
98 |
2961 |
买入 |
| 09:30:42 |
13.31 |
73 |
3034 |
卖出 |
| 09:30:45 |
13.33 |
28 |
3062 |
买入 |
| 09:30:48 |
13.32 |
106 |
3168 |
卖出 |
| 09:30:51 |
13.33 |
38 |
3206 |
买入 |
| 09:30:54 |
13.33 |
45 |
3251 |
卖出 |
| 09:30:57 |
13.37 |
57 |
3308 |
买入 |
| 09:31:00 |
13.37 |
29 |
3337 |
买入 |
| 09:31:03 |
13.37 |
22 |
3359 |
买入 |
| 09:31:06 |
13.36 |
100 |
3459 |
卖出 |
| 09:31:09 |
13.33 |
22 |
3481 |
卖出 |
| 09:31:15 |
13.34 |
105 |
3586 |
买入 |
| 09:31:18 |
13.33 |
58 |
3644 |
卖出 |
| 09:31:21 |
13.35 |
7 |
3651 |
买入 |
| 09:31:24 |
13.35 |
25 |
3676 |
卖出 |
| 09:31:27 |
13.36 |
166 |
3842 |
买入 |
| 09:31:30 |
13.36 |
9 |
3851 |
买入 |
| 09:31:33 |
13.37 |
105 |
3956 |
买入 |
| 09:31:36 |
13.36 |
21 |
3977 |
卖出 |
| 09:31:39 |
13.37 |
93 |
4070 |
买入 |
| 09:31:42 |
13.38 |
20 |
4090 |
卖出 |
| 09:31:45 |
13.38 |
161 |
4251 |
卖出 |
| 09:31:48 |
13.38 |
15 |
4266 |
卖出 |
| 09:31:51 |
13.38 |
32 |
4298 |
卖出 |
| 09:31:54 |
13.39 |
118 |
4416 |
买入 |
| 09:31:57 |
13.39 |
8 |
4424 |
买入 |
| 09:32:03 |
13.39 |
46 |
4470 |
卖出 |
| 09:32:06 |
13.4 |
3 |
4473 |
买入 |
| 09:32:09 |
13.4 |
9 |
4482 |
买入 |
| 09:32:12 |
13.4 |
279 |
4761 |
买入 |
| 09:32:15 |
13.4 |
24 |
4785 |
卖出 |
| 09:32:18 |
13.41 |
10 |
4795 |
买入 |
| 09:32:21 |
13.41 |
111 |
4906 |
买入 |
| 09:32:24 |
13.42 |
14 |
4920 |
买入 |
| 09:32:27 |
13.41 |
175 |
5095 |
卖出 |
| 09:32:30 |
13.41 |
71 |
5166 |
卖出 |
| 09:32:33 |
13.42 |
19 |
5185 |
买入 |
| 09:32:36 |
13.42 |
74 |
5259 |
卖出 |
| 09:32:39 |
13.42 |
8 |
5267 |
卖出 |
| 09:32:42 |
13.42 |
12 |
5279 |
卖出 |
| 09:32:45 |
13.43 |
120 |
5399 |
买入 |
| 09:32:48 |
13.43 |
12 |
5411 |
卖出 |
| 09:32:51 |
13.42 |
95 |
5506 |
卖出 |
| 09:32:54 |
13.43 |
21 |
5527 |
买入 |
| 09:32:57 |
13.42 |
189 |
5716 |
卖出 |
| 09:33:00 |
13.42 |
64 |
5780 |
卖出 |
| 09:33:03 |
13.42 |
46 |
5826 |
买入 |
| 09:33:06 |
13.42 |
30 |
5856 |
买入 |
| 09:33:09 |
13.42 |
28 |
5884 |
买入 |
| 09:33:12 |
13.42 |
141 |
6025 |
买入 |
| 09:33:15 |
13.43 |
104 |
6129 |
买入 |
| 09:33:18 |
13.43 |
49 |
6178 |
买入 |
| 09:33:21 |
13.43 |
164 |
6342 |
买入 |
| 09:33:24 |
13.43 |
87 |
6429 |
买入 |
| 09:33:27 |
13.45 |
118 |
6547 |
买入 |
| 09:33:30 |
13.45 |
15 |
6562 |
买入 |
| 09:33:33 |
13.43 |
55 |
6617 |
卖出 |
| 09:33:36 |
13.46 |
16 |
6633 |
买入 |
| 09:33:39 |
13.47 |
18 |
6651 |
买入 |
| 09:33:42 |
13.47 |
29 |
6680 |
买入 |
| 09:33:45 |
13.45 |
104 |
6784 |
卖出 |
| 09:33:48 |
13.47 |
26 |
6810 |
买入 |
| 09:33:51 |
13.46 |
27 |
6837 |
卖出 |
| 09:33:54 |
13.47 |
29 |
6866 |
买入 |
| 09:33:57 |
13.47 |
60 |
6926 |
买入 |
| 09:34:00 |
13.48 |
77 |
7003 |
买入 |
| 09:34:03 |
13.48 |
5 |
7008 |
买入 |
| 09:34:06 |
13.48 |
157 |
7165 |
买入 |
| 09:34:09 |
13.5 |
434 |
7599 |
买入 |
| 09:34:12 |
13.5 |
104 |
7703 |
买入 |
| 09:34:15 |
13.5 |
33 |
7736 |
买入 |
| 09:34:18 |
13.5 |
24 |
7760 |
买入 |
| 09:34:21 |
13.52 |
30 |
7790 |
买入 |
| 09:34:27 |
13.52 |
47 |
7837 |
买入 |
| 09:34:30 |
13.53 |
549 |
8386 |
买入 |
| 09:34:33 |
13.53 |
186 |
8572 |
买入 |
| 09:34:36 |
13.54 |
131 |
8703 |
买入 |
| 09:34:39 |
13.53 |
201 |
8904 |
卖出 |
| 09:34:42 |
13.54 |
71 |
8975 |
买入 |
| 09:34:45 |
13.54 |
173 |
9148 |
买入 |
| 09:34:48 |
13.54 |
254 |
9402 |
买入 |
| 09:34:51 |
13.54 |
80 |
9482 |
买入 |
| 09:34:54 |
13.53 |
220 |
9702 |
卖出 |
| 09:34:57 |
13.54 |
88 |
9790 |
买入 |
| 09:35:00 |
13.54 |
88 |
9878 |
买入 |
| 09:35:03 |
13.55 |
234 |
10112 |
买入 |
| 09:35:06 |
13.58 |
120 |
10232 |
买入 |
| 09:35:09 |
13.59 |
30 |
10262 |
买入 |
| 09:35:12 |
13.59 |
14 |
10276 |
买入 |
| 09:35:15 |
13.6 |
80 |
10356 |
买入 |
| 09:35:18 |
13.59 |
42 |
10398 |
卖出 |
| 09:35:21 |
13.59 |
95 |
10493 |
卖出 |
| 09:35:24 |
13.59 |
100 |
10593 |
买入 |
| 09:35:27 |
13.59 |
219 |
10812 |
买入 |
| 09:35:30 |
13.6 |
61 |
10873 |
买入 |
| 09:35:33 |
13.6 |
68 |
10941 |
买入 |
| 09:35:36 |
13.58 |
13 |
10954 |
卖出 |
| 09:35:39 |
13.6 |
20 |
10974 |
买入 |
| 09:35:42 |
13.6 |
12 |
10986 |
买入 |
| 09:35:45 |
13.59 |
25 |
11011 |
卖出 |
| 09:35:48 |
13.6 |
79 |
11090 |
买入 |
| 09:35:51 |
13.59 |
222 |
11312 |
卖出 |
| 09:35:54 |
13.6 |
62 |
11374 |
买入 |
| 09:35:57 |
13.6 |
30 |
11404 |
买入 |
| 09:36:00 |
13.59 |
136 |
11540 |
卖出 |
| 09:36:03 |
13.59 |
55 |
11595 |
买入 |
| 09:36:06 |
13.58 |
10 |
11605 |
卖出 |
| 09:36:09 |
13.57 |
114 |
11719 |
卖出 |
| 09:36:12 |
13.57 |
172 |
11891 |
卖出 |
| 09:36:15 |
13.56 |
12 |
11903 |
卖出 |
| 09:36:18 |
13.56 |
19 |
11922 |
卖出 |
| 09:36:21 |
13.57 |
54 |
11976 |
买入 |
| 09:36:24 |
13.54 |
113 |
12089 |
卖出 |
| 09:36:27 |
13.57 |
27 |
12116 |
买入 |
| 09:36:30 |
13.59 |
221 |
12337 |
买入 |
| 09:36:33 |
13.55 |
14 |
12351 |
卖出 |
| 09:36:36 |
13.54 |
4 |
12355 |
卖出 |
| 09:36:39 |
13.54 |
13 |
12368 |
买入 |
| 09:36:42 |
13.55 |
82 |
12450 |
买入 |
| 09:36:45 |
13.55 |
7 |
12457 |
买入 |
| 09:36:48 |
13.56 |
63 |
12520 |
买入 |
| 09:36:51 |
13.58 |
69 |
12589 |
买入 |
| 09:36:54 |
13.58 |
8 |
12597 |
买入 |
| 09:36:57 |
13.55 |
100 |
12697 |
卖出 |
| 09:37:00 |
13.58 |
73 |
12770 |
买入 |
| 09:37:03 |
13.56 |
110 |
12880 |
卖出 |
| 09:37:06 |
13.58 |
89 |
12969 |
买入 |
| 09:37:09 |
13.59 |
129 |
13098 |
买入 |
| 09:37:12 |
13.6 |
13 |
13111 |
买入 |
| 09:37:15 |
13.6 |
65 |
13176 |
买入 |
| 09:37:18 |
13.6 |
1 |
13177 |
买入 |
| 09:37:21 |
13.6 |
32 |
13209 |
买入 |
| 09:37:24 |
13.6 |
40 |
13249 |
买入 |
| 09:37:27 |
13.61 |
30 |
13279 |
买入 |
| 09:37:30 |
13.6 |
1 |
13280 |
卖出 |
| 09:37:33 |
13.61 |
23 |
13303 |
买入 |
| 09:37:36 |
13.61 |
15 |
13318 |
买入 |
| 09:37:39 |
13.61 |
39 |
13357 |
买入 |
| 09:37:42 |
13.62 |
98 |
13455 |
买入 |
| 09:37:45 |
13.61 |
19 |
13474 |
卖出 |
| 09:37:48 |
13.62 |
9 |
13483 |
买入 |
| 09:37:51 |
13.62 |
31 |
13514 |
买入 |
| 09:37:54 |
13.65 |
118 |
13632 |
买入 |
| 09:37:57 |
13.65 |
5 |
13637 |
卖出 |
| 09:38:00 |
13.68 |
115 |
13752 |
买入 |
| 09:38:03 |
13.67 |
7 |
13759 |
买入 |
| 09:38:06 |
13.65 |
19 |
13778 |
卖出 |
| 09:38:09 |
13.62 |
61 |
13839 |
卖出 |
| 09:38:12 |
13.62 |
337 |
14176 |
卖出 |
| 09:38:15 |
13.61 |
249 |
14425 |
卖出 |
| 09:38:18 |
13.62 |
5 |
14430 |
买入 |
| 09:38:21 |
13.63 |
15 |
14445 |
买入 |
| 09:38:24 |
13.62 |
171 |
14616 |
卖出 |
| 09:38:27 |
13.62 |
28 |
14644 |
买入 |
| 09:38:30 |
13.62 |
74 |
14718 |
买入 |
| 09:38:33 |
13.62 |
34 |
14752 |
卖出 |
| 09:38:36 |
13.62 |
31 |
14783 |
买入 |
| 09:38:39 |
13.62 |
74 |
14857 |
卖出 |
| 09:38:42 |
13.62 |
170 |
15027 |
买入 |
| 09:38:45 |
13.62 |
41 |
15068 |
买入 |
| 09:38:48 |
13.6 |
225 |
15293 |
卖出 |
| 09:38:51 |
13.6 |
36 |
15329 |
买入 |
| 09:38:54 |
13.6 |
103 |
15432 |
买入 |
| 09:38:57 |
13.59 |
53 |
15485 |
卖出 |
| 09:39:00 |
13.6 |
35 |
15520 |
买入 |
| 09:39:03 |
13.6 |
65 |
15585 |
买入 |
| 09:39:06 |
13.59 |
65 |
15650 |
卖出 |
| 09:39:09 |
13.6 |
8 |
15658 |
买入 |
| 09:39:12 |
13.59 |
44 |
15702 |
卖出 |
| 09:39:15 |
13.59 |
95 |
15797 |
卖出 |
| 09:39:18 |
13.58 |
210 |
16007 |
卖出 |
| 09:39:21 |
13.6 |
61 |
16068 |
买入 |
| 09:39:24 |
13.59 |
28 |
16096 |
买入 |
| 09:39:27 |
13.6 |
211 |
16307 |
买入 |
| 09:39:33 |
13.6 |
28 |
16335 |
买入 |
| 09:39:36 |
13.59 |
49 |
16384 |
卖出 |
| 09:39:39 |
13.6 |
42 |
16426 |
买入 |
| 09:39:42 |
13.6 |
21 |
16447 |
买入 |
| 09:39:45 |
13.59 |
169 |
16616 |
卖出 |
| 09:39:48 |
13.58 |
13 |
16629 |
卖出 |
| 09:39:51 |
13.58 |
29 |
16658 |
买入 |
| 09:39:54 |
13.58 |
23 |
16681 |
买入 |
| 09:39:57 |
13.55 |
48 |
16729 |
卖出 |
| 09:40:00 |
13.58 |
9 |
16738 |
买入 |
| 09:40:03 |
13.56 |
46 |
16784 |
卖出 |
| 09:40:06 |
13.55 |
54 |
16838 |
卖出 |
| 09:40:09 |
13.56 |
10 |
16848 |
买入 |
| 09:40:12 |
13.59 |
30 |
16878 |
买入 |
| 09:40:15 |
13.54 |
56 |
16934 |
卖出 |
| 09:40:21 |
13.53 |
25 |
16959 |
卖出 |
| 09:40:24 |
13.55 |
32 |
16991 |
买入 |
| 09:40:27 |
13.53 |
56 |
17047 |
卖出 |
| 09:40:30 |
13.53 |
8 |
17055 |
买入 |
| 09:40:33 |
13.52 |
11 |
17066 |
卖出 |
| 09:40:36 |
13.51 |
54 |
17120 |
卖出 |
| 09:40:39 |
13.5 |
134 |
17254 |
卖出 |
| 09:40:42 |
13.5 |
24 |
17278 |
卖出 |
| 09:40:45 |
13.51 |
4 |
17282 |
买入 |
| 09:40:48 |
13.5 |
131 |
17413 |
卖出 |
| 09:40:51 |
13.51 |
21 |
17434 |
买入 |
| 09:40:54 |
13.5 |
5 |
17439 |
卖出 |
| 09:40:57 |
13.5 |
27 |
17466 |
买入 |
| 09:41:00 |
13.51 |
86 |
17552 |
买入 |
| 09:41:03 |
13.51 |
37 |
17589 |
买入 |
| 09:41:06 |
13.51 |
39 |
17628 |
买入 |
| 09:41:09 |
13.49 |
15 |
17643 |
卖出 |
| 09:41:12 |
13.51 |
73 |
17716 |
买入 |
| 09:41:15 |
13.49 |
29 |
17745 |
卖出 |
| 09:41:21 |
13.51 |
20 |
17765 |
买入 |
| 09:41:24 |
13.53 |
24 |
17789 |
买入 |
| 09:41:27 |
13.52 |
25 |
17814 |
卖出 |
| 09:41:30 |
13.52 |
67 |
17881 |
卖出 |
| 09:41:33 |
13.54 |
59 |
17940 |
买入 |
| 09:41:36 |
13.51 |
116 |
18056 |
卖出 |
| 09:41:39 |
13.56 |
7 |
18063 |
买入 |
| 09:41:45 |
13.58 |
28 |
18091 |
买入 |
| 09:41:48 |
13.56 |
8 |
18099 |
卖出 |
| 09:41:51 |
13.59 |
66 |
18165 |
买入 |
| 09:41:54 |
13.55 |
62 |
18227 |
卖出 |
| 09:41:57 |
13.58 |
33 |
18260 |
买入 |
| 09:42:00 |
13.56 |
44 |
18304 |
卖出 |
| 09:42:03 |
13.56 |
3 |
18307 |
买入 |
| 09:42:06 |
13.55 |
29 |
18336 |
卖出 |
| 09:42:09 |
13.52 |
229 |
18565 |
卖出 |
| 09:42:12 |
13.53 |
5 |
18570 |
买入 |
| 09:42:15 |
13.53 |
22 |
18592 |
买入 |
| 09:42:18 |
13.53 |
50 |
18642 |
买入 |
| 09:42:21 |
13.52 |
5 |
18647 |
卖出 |
| 09:42:24 |
13.52 |
71 |
18718 |
买入 |
| 09:42:27 |
13.52 |
19 |
18737 |
卖出 |
| 09:42:30 |
13.52 |
7 |
18744 |
卖出 |
| 09:42:33 |
13.52 |
20 |
18764 |
卖出 |
| 09:42:36 |
13.51 |
22 |
18786 |
卖出 |
| 09:42:39 |
13.52 |
5 |
18791 |
买入 |
| 09:42:42 |
13.51 |
26 |
18817 |
卖出 |
| 09:42:45 |
13.5 |
131 |
18948 |
卖出 |
| 09:42:48 |
13.5 |
76 |
19024 |
买入 |
| 09:42:51 |
13.5 |
61 |
19085 |
买入 |
| 09:42:54 |
13.5 |
197 |
19282 |
买入 |
| 09:42:57 |
13.51 |
55 |
19337 |
买入 |
| 09:43:00 |
13.51 |
10 |
19347 |
卖出 |
| 09:43:03 |
13.52 |
19 |
19366 |
买入 |
| 09:43:06 |
13.52 |
23 |
19389 |
买入 |
| 09:43:09 |
13.5 |
63 |
19452 |
卖出 |
| 09:43:12 |
13.51 |
41 |
19493 |
卖出 |
| 09:43:15 |
13.52 |
3 |
19496 |
买入 |
| 09:43:18 |
13.52 |
22 |
19518 |
买入 |
| 09:43:21 |
13.51 |
44 |
19562 |
卖出 |
| 09:43:24 |
13.51 |
31 |
19593 |
卖出 |
| 09:43:27 |
13.52 |
118 |
19711 |
买入 |
| 09:43:30 |
13.51 |
32 |
19743 |
卖出 |
| 09:43:33 |
13.52 |
57 |
19800 |
买入 |
| 09:43:36 |
13.51 |
44 |
19844 |
卖出 |
| 09:43:39 |
13.5 |
55 |
19899 |
卖出 |
| 09:43:42 |
13.51 |
46 |
19945 |
买入 |