惠云钛业[300891]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
9.88 |
100 |
100 |
集合竞价 |
| 09:15:39 |
9.88 |
100 |
100 |
集合竞价 |
| 09:15:57 |
9.88 |
136 |
136 |
集合竞价 |
| 09:16:06 |
9.88 |
100 |
100 |
集合竞价 |
| 09:16:42 |
9.88 |
100 |
100 |
集合竞价 |
| 09:17:09 |
9.88 |
100 |
100 |
集合竞价 |
| 09:17:54 |
9.88 |
100 |
100 |
集合竞价 |
| 09:18:30 |
9.89 |
100 |
100 |
集合竞价 |
| 09:18:57 |
9.89 |
100 |
100 |
集合竞价 |
| 09:19:06 |
9.89 |
100 |
100 |
集合竞价 |
| 09:19:15 |
10 |
53 |
53 |
集合竞价 |
| 09:19:42 |
10.18 |
0 |
0 |
集合竞价 |
| 09:24:42 |
10.17 |
30 |
30 |
集合竞价 |
| 09:24:51 |
10.16 |
30 |
30 |
集合竞价 |
| 09:25:00 |
10.24 |
36 |
36 |
集合竞价 |
| 09:25:03 |
10.24 |
39 |
75 |
买入 |
| 09:30:03 |
10.18 |
50 |
125 |
卖出 |
| 09:30:06 |
10.24 |
204 |
329 |
买入 |
| 09:30:09 |
10.17 |
78 |
407 |
卖出 |
| 09:30:12 |
10.21 |
37 |
444 |
买入 |
| 09:30:15 |
10.08 |
28 |
472 |
卖出 |
| 09:30:18 |
10.16 |
3 |
475 |
买入 |
| 09:30:21 |
10.14 |
3 |
478 |
买入 |
| 09:30:24 |
10.08 |
15 |
493 |
卖出 |
| 09:30:27 |
10.11 |
18 |
511 |
买入 |
| 09:30:30 |
10.09 |
5 |
516 |
卖出 |
| 09:30:39 |
10.12 |
7 |
523 |
买入 |
| 09:30:42 |
10.12 |
1 |
524 |
买入 |
| 09:30:45 |
10.08 |
50 |
574 |
卖出 |
| 09:30:48 |
10.09 |
13 |
587 |
买入 |
| 09:30:54 |
10.1 |
15 |
602 |
卖出 |
| 09:30:57 |
10.1 |
8 |
610 |
卖出 |
| 09:31:00 |
10.09 |
50 |
660 |
卖出 |
| 09:31:03 |
10.12 |
11 |
671 |
买入 |
| 09:31:06 |
10.12 |
27 |
698 |
卖出 |
| 09:31:09 |
10.13 |
88 |
786 |
买入 |
| 09:31:12 |
10.12 |
2 |
788 |
卖出 |
| 09:31:15 |
10.13 |
14 |
802 |
买入 |
| 09:31:18 |
10.12 |
39 |
841 |
卖出 |
| 09:31:21 |
10.12 |
21 |
862 |
卖出 |
| 09:31:24 |
10.13 |
9 |
871 |
卖出 |
| 09:31:27 |
10.13 |
26 |
897 |
卖出 |
| 09:31:30 |
10.12 |
76 |
973 |
卖出 |
| 09:31:33 |
10.13 |
1 |
974 |
卖出 |
| 09:31:36 |
10.13 |
1 |
975 |
卖出 |
| 09:31:39 |
10.13 |
44 |
1019 |
卖出 |
| 09:31:48 |
10.13 |
5 |
1024 |
买入 |
| 09:31:51 |
10.13 |
7 |
1031 |
买入 |
| 09:31:54 |
10.13 |
18 |
1049 |
卖出 |
| 09:31:57 |
10.12 |
35 |
1084 |
卖出 |
| 09:32:00 |
10.11 |
57 |
1141 |
卖出 |
| 09:32:03 |
10.1 |
95 |
1236 |
卖出 |
| 09:32:06 |
10.11 |
2 |
1238 |
买入 |
| 09:32:09 |
10.12 |
25 |
1263 |
买入 |
| 09:32:12 |
10.14 |
35 |
1298 |
买入 |
| 09:32:15 |
10.15 |
31 |
1329 |
买入 |
| 09:32:21 |
10.15 |
42 |
1371 |
卖出 |
| 09:32:24 |
10.15 |
34 |
1405 |
卖出 |
| 09:32:27 |
10.15 |
34 |
1439 |
卖出 |
| 09:32:30 |
10.15 |
9 |
1448 |
卖出 |
| 09:32:33 |
10.15 |
4 |
1452 |
卖出 |
| 09:32:36 |
10.16 |
30 |
1482 |
买入 |
| 09:32:39 |
10.14 |
7 |
1489 |
卖出 |
| 09:32:42 |
10.14 |
33 |
1522 |
卖出 |
| 09:32:51 |
10.12 |
3 |
1525 |
卖出 |
| 09:32:54 |
10.14 |
21 |
1546 |
买入 |
| 09:32:57 |
10.1 |
31 |
1577 |
卖出 |
| 09:33:03 |
10.14 |
14 |
1591 |
买入 |
| 09:33:09 |
10.13 |
7 |
1598 |
卖出 |
| 09:33:12 |
10.11 |
4 |
1602 |
卖出 |
| 09:33:21 |
10.14 |
16 |
1618 |
卖出 |
| 09:33:30 |
10.14 |
3 |
1621 |
卖出 |
| 09:33:39 |
10.15 |
17 |
1638 |
买入 |
| 09:33:42 |
10.16 |
1 |
1639 |
买入 |
| 09:33:48 |
10.17 |
27 |
1666 |
买入 |
| 09:33:57 |
10.14 |
2 |
1668 |
买入 |
| 09:34:00 |
10.17 |
12 |
1680 |
买入 |
| 09:34:03 |
10.14 |
10 |
1690 |
卖出 |
| 09:34:06 |
10.17 |
24 |
1714 |
买入 |
| 09:34:15 |
10.17 |
21 |
1735 |
买入 |
| 09:34:18 |
10.18 |
9 |
1744 |
买入 |
| 09:34:21 |
10.19 |
16 |
1760 |
买入 |
| 09:34:24 |
10.19 |
19 |
1779 |
买入 |
| 09:34:33 |
10.19 |
48 |
1827 |
卖出 |
| 09:34:36 |
10.2 |
36 |
1863 |
买入 |
| 09:34:39 |
10.2 |
9 |
1872 |
买入 |
| 09:34:42 |
10.2 |
7 |
1879 |
买入 |
| 09:34:45 |
10.2 |
2 |
1881 |
卖出 |
| 09:34:48 |
10.2 |
74 |
1955 |
卖出 |
| 09:34:51 |
10.21 |
10 |
1965 |
买入 |
| 09:34:54 |
10.2 |
1 |
1966 |
卖出 |
| 09:34:57 |
10.21 |
1 |
1967 |
买入 |
| 09:35:03 |
10.2 |
57 |
2024 |
卖出 |
| 09:35:06 |
10.2 |
2 |
2026 |
卖出 |
| 09:35:09 |
10.2 |
40 |
2066 |
卖出 |
| 09:35:18 |
10.2 |
15 |
2081 |
买入 |
| 09:35:21 |
10.19 |
2 |
2083 |
卖出 |
| 09:35:24 |
10.19 |
107 |
2190 |
卖出 |
| 09:35:27 |
10.18 |
1 |
2191 |
卖出 |
| 09:35:30 |
10.2 |
67 |
2258 |
买入 |
| 09:35:42 |
10.2 |
70 |
2328 |
买入 |
| 09:36:00 |
10.19 |
15 |
2343 |
买入 |
| 09:36:03 |
10.19 |
20 |
2363 |
卖出 |
| 09:36:09 |
10.19 |
14 |
2377 |
卖出 |
| 09:36:15 |
10.2 |
8 |
2385 |
买入 |
| 09:36:30 |
10.2 |
3 |
2388 |
买入 |
| 09:36:33 |
10.19 |
20 |
2408 |
卖出 |
| 09:36:36 |
10.19 |
7 |
2415 |
卖出 |
| 09:36:39 |
10.19 |
3 |
2418 |
买入 |
| 09:36:45 |
10.19 |
2 |
2420 |
买入 |
| 09:36:54 |
10.19 |
20 |
2440 |
买入 |
| 09:37:09 |
10.18 |
44 |
2484 |
卖出 |
| 09:37:12 |
10.18 |
14 |
2498 |
卖出 |
| 09:37:15 |
10.2 |
114 |
2612 |
买入 |
| 09:37:18 |
10.21 |
20 |
2632 |
买入 |
| 09:37:24 |
10.19 |
32 |
2664 |
卖出 |
| 09:37:27 |
10.2 |
7 |
2671 |
买入 |
| 09:37:33 |
10.21 |
29 |
2700 |
买入 |
| 09:37:36 |
10.22 |
18 |
2718 |
买入 |
| 09:37:39 |
10.22 |
34 |
2752 |
买入 |
| 09:37:42 |
10.2 |
10 |
2762 |
卖出 |
| 09:37:45 |
10.22 |
12 |
2774 |
买入 |
| 09:37:51 |
10.21 |
1 |
2775 |
卖出 |
| 09:38:09 |
10.22 |
30 |
2805 |
卖出 |
| 09:38:12 |
10.23 |
29 |
2834 |
买入 |
| 09:38:24 |
10.23 |
32 |
2866 |
买入 |
| 09:38:30 |
10.23 |
10 |
2876 |
买入 |
| 09:38:33 |
10.19 |
72 |
2948 |
卖出 |
| 09:38:39 |
10.21 |
2 |
2950 |
买入 |
| 09:38:42 |
10.22 |
30 |
2980 |
买入 |
| 09:39:03 |
10.21 |
9 |
2989 |
买入 |
| 09:39:06 |
10.19 |
122 |
3111 |
卖出 |
| 09:39:09 |
10.19 |
6 |
3117 |
卖出 |
| 09:39:12 |
10.2 |
29 |
3146 |
买入 |
| 09:39:15 |
10.19 |
60 |
3206 |
卖出 |
| 09:39:18 |
10.19 |
1 |
3207 |
卖出 |
| 09:39:21 |
10.18 |
55 |
3262 |
卖出 |
| 09:39:24 |
10.17 |
100 |
3362 |
卖出 |
| 09:39:33 |
10.19 |
53 |
3415 |
买入 |
| 09:39:36 |
10.19 |
12 |
3427 |
买入 |
| 09:39:39 |
10.18 |
1 |
3428 |
卖出 |
| 09:39:42 |
10.18 |
1 |
3429 |
卖出 |
| 09:39:45 |
10.18 |
2 |
3431 |
卖出 |
| 09:39:48 |
10.18 |
1 |
3432 |
卖出 |
| 09:39:54 |
10.18 |
1 |
3433 |
卖出 |
| 09:39:57 |
10.19 |
9 |
3442 |
买入 |
| 09:40:09 |
10.19 |
2 |
3444 |
买入 |
| 09:40:15 |
10.18 |
2 |
3446 |
卖出 |
| 09:40:24 |
10.18 |
1 |
3447 |
卖出 |
| 09:40:27 |
10.18 |
1 |
3448 |
卖出 |
| 09:40:30 |
10.18 |
3 |
3451 |
卖出 |
| 09:40:36 |
10.18 |
23 |
3474 |
卖出 |
| 09:40:39 |
10.16 |
6 |
3480 |
卖出 |
| 09:40:48 |
10.16 |
5 |
3485 |
卖出 |
| 09:40:51 |
10.18 |
1 |
3486 |
买入 |
| 09:41:12 |
10.16 |
28 |
3514 |
卖出 |
| 09:41:24 |
10.18 |
47 |
3561 |
买入 |
| 09:41:27 |
10.18 |
112 |
3673 |
买入 |
| 09:41:30 |
10.21 |
111 |
3784 |
买入 |
| 09:41:45 |
10.19 |
18 |
3802 |
卖出 |
| 09:41:54 |
10.19 |
6 |
3808 |
卖出 |
| 09:41:57 |
10.19 |
2 |
3810 |
买入 |
| 09:42:00 |
10.19 |
1 |
3811 |
买入 |
| 09:42:03 |
10.19 |
4 |
3815 |
买入 |
| 09:42:06 |
10.19 |
6 |
3821 |
买入 |
| 09:42:24 |
10.18 |
2 |
3823 |
卖出 |
| 09:42:27 |
10.18 |
21 |
3844 |
卖出 |
| 09:42:36 |
10.16 |
3 |
3847 |
卖出 |
| 09:42:48 |
10.16 |
29 |
3876 |
卖出 |
| 09:42:51 |
10.16 |
13 |
3889 |
卖出 |
| 09:43:00 |
10.18 |
2 |
3891 |
卖出 |
| 09:43:03 |
10.18 |
12 |
3903 |
买入 |
| 09:43:30 |
10.18 |
25 |
3928 |
买入 |
| 09:43:36 |
10.18 |
1 |
3929 |
卖出 |
| 09:43:48 |
10.19 |
52 |
3981 |
买入 |
| 09:43:51 |
10.18 |
3 |
3984 |
买入 |
| 09:43:57 |
10.17 |
2 |
3986 |
卖出 |
| 09:44:03 |
10.17 |
13 |
3999 |
卖出 |
| 09:44:12 |
10.18 |
28 |
4027 |
买入 |
| 09:44:15 |
10.19 |
54 |
4081 |
买入 |
| 09:44:18 |
10.19 |
80 |
4161 |
买入 |
| 09:44:21 |
10.19 |
82 |
4243 |
买入 |
| 09:44:24 |
10.19 |
2 |
4245 |
买入 |
| 09:44:30 |
10.2 |
4 |
4249 |
买入 |
| 09:44:42 |
10.2 |
9 |
4258 |
买入 |
| 09:44:45 |
10.21 |
166 |
4424 |
买入 |
| 09:44:51 |
10.21 |
1 |
4425 |
买入 |
| 09:44:54 |
10.21 |
117 |
4542 |
买入 |
| 09:45:03 |
10.24 |
8 |
4550 |
买入 |
| 09:45:12 |
10.24 |
1 |
4551 |
买入 |
| 09:45:18 |
10.24 |
4 |
4555 |
买入 |
| 09:45:21 |
10.24 |
29 |
4584 |
买入 |
| 09:45:24 |
10.25 |
2 |
4586 |
买入 |
| 09:45:27 |
10.25 |
25 |
4611 |
买入 |
| 09:45:30 |
10.23 |
3 |
4614 |
卖出 |
| 09:45:33 |
10.22 |
3 |
4617 |
卖出 |
| 09:46:09 |
10.23 |
22 |
4639 |
买入 |
| 09:46:12 |
10.25 |
50 |
4689 |
买入 |
| 09:46:39 |
10.26 |
50 |
4739 |
买入 |
| 09:46:51 |
10.26 |
28 |
4767 |
买入 |
| 09:46:54 |
10.25 |
11 |
4778 |
卖出 |
| 09:47:03 |
10.25 |
10 |
4788 |
买入 |
| 09:47:06 |
10.26 |
22 |
4810 |
买入 |
| 09:47:09 |
10.25 |
16 |
4826 |
卖出 |
| 09:47:12 |
10.25 |
29 |
4855 |
买入 |
| 09:47:15 |
10.25 |
26 |
4881 |
买入 |
| 09:47:21 |
10.26 |
13 |
4894 |
买入 |
| 09:47:27 |
10.25 |
8 |
4902 |
卖出 |
| 09:47:30 |
10.25 |
13 |
4915 |
买入 |
| 09:47:33 |
10.25 |
5 |
4920 |
买入 |
| 09:47:36 |
10.25 |
10 |
4930 |
买入 |
| 09:47:45 |
10.26 |
51 |
4981 |
买入 |
| 09:47:51 |
10.26 |
1 |
4982 |
买入 |
| 09:47:54 |
10.26 |
1 |
4983 |
买入 |
| 09:48:06 |
10.26 |
20 |
5003 |
买入 |
| 09:48:15 |
10.26 |
2 |
5005 |
卖出 |
| 09:48:21 |
10.26 |
80 |
5085 |
买入 |
| 09:48:24 |
10.27 |
9 |
5094 |
买入 |
| 09:48:27 |
10.27 |
3 |
5097 |
买入 |
| 09:48:30 |
10.27 |
3 |
5100 |
买入 |
| 09:48:54 |
10.26 |
1 |
5101 |
卖出 |
| 09:49:12 |
10.25 |
14 |
5115 |
卖出 |
| 09:49:15 |
10.25 |
16 |
5131 |
买入 |
| 09:49:21 |
10.25 |
2 |
5133 |
买入 |
| 09:49:24 |
10.24 |
7 |
5140 |
卖出 |
| 09:49:27 |
10.25 |
1 |
5141 |
买入 |
| 09:49:36 |
10.25 |
13 |
5154 |
买入 |
| 09:50:06 |
10.26 |
41 |
5195 |
买入 |
| 09:50:12 |
10.27 |
28 |
5223 |
买入 |
| 09:50:15 |
10.27 |
10 |
5233 |
买入 |
| 09:50:18 |
10.28 |
47 |
5280 |
买入 |
| 09:50:21 |
10.27 |
3 |
5283 |
卖出 |
| 09:50:24 |
10.28 |
57 |
5340 |
买入 |
| 09:50:27 |
10.28 |
12 |
5352 |
买入 |
| 09:50:36 |
10.27 |
4 |
5356 |
卖出 |
| 09:50:39 |
10.28 |
3 |
5359 |
买入 |
| 09:50:51 |
10.28 |
9 |
5368 |
买入 |
| 09:50:57 |
10.28 |
100 |
5468 |
买入 |
| 09:51:03 |
10.28 |
10 |
5478 |
卖出 |
| 09:51:06 |
10.29 |
15 |
5493 |
买入 |
| 09:51:12 |
10.29 |
4 |
5497 |
买入 |
| 09:51:15 |
10.29 |
1 |
5498 |
买入 |
| 09:51:18 |
10.29 |
4 |
5502 |
买入 |
| 09:51:21 |
10.29 |
57 |
5559 |
买入 |
| 09:51:27 |
10.3 |
94 |
5653 |
买入 |
| 09:51:30 |
10.29 |
52 |
5705 |
卖出 |
| 09:51:33 |
10.3 |
50 |
5755 |
买入 |
| 09:51:36 |
10.31 |
67 |
5822 |
买入 |
| 09:51:39 |
10.33 |
13 |
5835 |
买入 |
| 09:51:45 |
10.3 |
1 |
5836 |
卖出 |
| 09:51:57 |
10.31 |
60 |
5896 |
卖出 |
| 09:52:03 |
10.32 |
6 |
5902 |
买入 |
| 09:52:06 |
10.31 |
20 |
5922 |
卖出 |
| 09:52:09 |
10.32 |
99 |
6021 |
买入 |
| 09:52:12 |
10.32 |
2 |
6023 |
卖出 |
| 09:52:24 |
10.33 |
37 |
6060 |
买入 |
| 09:52:30 |
10.34 |
35 |
6095 |
买入 |
| 09:52:33 |
10.32 |
21 |
6116 |
卖出 |
| 09:52:36 |
10.33 |
17 |
6133 |
买入 |
| 09:52:39 |
10.33 |
3 |
6136 |
买入 |
| 09:52:42 |
10.35 |
96 |
6232 |
买入 |
| 09:52:45 |
10.36 |
83 |
6315 |
买入 |
| 09:52:51 |
10.36 |
32 |
6347 |
买入 |
| 09:52:57 |
10.35 |
6 |
6353 |
买入 |
| 09:53:00 |
10.37 |
2 |
6355 |
买入 |
| 09:53:03 |
10.37 |
5 |
6360 |
买入 |
| 09:53:06 |
10.36 |
5 |
6365 |
卖出 |
| 09:53:09 |
10.38 |
20 |
6385 |
买入 |
| 09:53:12 |
10.37 |
24 |
6409 |
卖出 |
| 09:53:15 |
10.36 |
22 |
6431 |
卖出 |
| 09:53:18 |
10.38 |
26 |
6457 |
买入 |
| 09:53:21 |
10.38 |
60 |
6517 |
买入 |
| 09:53:24 |
10.37 |
7 |
6524 |
卖出 |
| 09:53:27 |
10.35 |
48 |
6572 |
卖出 |
| 09:53:30 |
10.36 |
30 |
6602 |
买入 |
| 09:53:33 |
10.37 |
12 |
6614 |
买入 |
| 09:53:39 |
10.35 |
33 |
6647 |
卖出 |
| 09:53:48 |
10.36 |
30 |
6677 |
买入 |
| 09:53:54 |
10.34 |
4 |
6681 |
卖出 |
| 09:54:00 |
10.35 |
74 |
6755 |
买入 |
| 09:54:06 |
10.36 |
106 |
6861 |
买入 |
| 09:54:09 |
10.36 |
4 |
6865 |
买入 |
| 09:54:12 |
10.35 |
2 |
6867 |
卖出 |
| 09:54:15 |
10.35 |
13 |
6880 |
卖出 |
| 09:54:18 |
10.36 |
34 |
6914 |
买入 |
| 09:54:21 |
10.36 |
34 |
6948 |
买入 |
| 09:54:27 |
10.36 |
18 |
6966 |
买入 |
| 09:54:39 |
10.36 |
13 |
6979 |
买入 |
| 09:54:42 |
10.35 |
1 |
6980 |
卖出 |
| 09:54:45 |
10.36 |
25 |
7005 |
买入 |
| 09:54:48 |
10.36 |
66 |
7071 |
买入 |
| 09:54:51 |
10.35 |
130 |
7201 |
卖出 |
| 09:54:54 |
10.35 |
3 |
7204 |
卖出 |
| 09:54:57 |
10.35 |
16 |
7220 |
卖出 |
| 09:55:03 |
10.36 |
2 |
7222 |
买入 |
| 09:55:06 |
10.35 |
20 |
7242 |
卖出 |
| 09:55:09 |
10.35 |
20 |
7262 |
卖出 |
| 09:55:18 |
10.35 |
1 |
7263 |
卖出 |
| 09:55:21 |
10.36 |
15 |
7278 |
买入 |
| 09:55:24 |
10.36 |
35 |
7313 |
买入 |