云天化[600096]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
23.85 |
99 |
99 |
集合竞价 |
| 09:15:04 |
23.85 |
216 |
216 |
集合竞价 |
| 09:15:07 |
23.85 |
358 |
358 |
集合竞价 |
| 09:15:10 |
23.85 |
381 |
381 |
集合竞价 |
| 09:15:13 |
23.85 |
413 |
413 |
集合竞价 |
| 09:15:43 |
23.84 |
430 |
430 |
集合竞价 |
| 09:15:49 |
23.84 |
430 |
430 |
集合竞价 |
| 09:15:58 |
23.84 |
430 |
430 |
集合竞价 |
| 09:16:07 |
23.84 |
430 |
430 |
集合竞价 |
| 09:16:10 |
23.84 |
442 |
442 |
集合竞价 |
| 09:16:13 |
23.84 |
442 |
442 |
集合竞价 |
| 09:16:16 |
23.84 |
442 |
442 |
集合竞价 |
| 09:16:22 |
23.84 |
442 |
442 |
集合竞价 |
| 09:16:28 |
23.84 |
442 |
442 |
集合竞价 |
| 09:16:34 |
23.75 |
504 |
504 |
集合竞价 |
| 09:16:55 |
23.84 |
442 |
442 |
集合竞价 |
| 09:17:01 |
23.84 |
442 |
442 |
集合竞价 |
| 09:17:07 |
23.84 |
442 |
442 |
集合竞价 |
| 09:17:10 |
23.84 |
437 |
437 |
集合竞价 |
| 09:17:13 |
23.84 |
449 |
449 |
集合竞价 |
| 09:17:16 |
23.84 |
636 |
636 |
集合竞价 |
| 09:17:22 |
23.84 |
636 |
636 |
集合竞价 |
| 09:17:28 |
23.84 |
636 |
636 |
集合竞价 |
| 09:17:31 |
23.84 |
629 |
629 |
集合竞价 |
| 09:17:34 |
23.84 |
629 |
629 |
集合竞价 |
| 09:17:40 |
23.84 |
629 |
629 |
集合竞价 |
| 09:17:43 |
23.84 |
640 |
640 |
集合竞价 |
| 09:17:49 |
23.84 |
659 |
659 |
集合竞价 |
| 09:17:55 |
23.84 |
664 |
664 |
集合竞价 |
| 09:17:58 |
23.84 |
664 |
664 |
集合竞价 |
| 09:18:01 |
23.84 |
664 |
664 |
集合竞价 |
| 09:18:04 |
23.84 |
664 |
664 |
集合竞价 |
| 09:18:07 |
23.84 |
665 |
665 |
集合竞价 |
| 09:18:10 |
23.84 |
666 |
666 |
集合竞价 |
| 09:18:19 |
23.84 |
666 |
666 |
集合竞价 |
| 09:18:22 |
23.84 |
681 |
681 |
集合竞价 |
| 09:18:25 |
23.84 |
681 |
681 |
集合竞价 |
| 09:18:31 |
23.84 |
681 |
681 |
集合竞价 |
| 09:18:34 |
23.84 |
639 |
639 |
集合竞价 |
| 09:18:37 |
23.84 |
639 |
639 |
集合竞价 |
| 09:18:43 |
23.84 |
640 |
640 |
集合竞价 |
| 09:18:46 |
23.84 |
640 |
640 |
集合竞价 |
| 09:18:55 |
23.84 |
640 |
640 |
集合竞价 |
| 09:19:01 |
23.84 |
690 |
690 |
集合竞价 |
| 09:19:07 |
23.84 |
690 |
690 |
集合竞价 |
| 09:19:16 |
23.84 |
693 |
693 |
集合竞价 |
| 09:19:22 |
23.84 |
693 |
693 |
集合竞价 |
| 09:19:25 |
23.84 |
698 |
698 |
集合竞价 |
| 09:19:28 |
23.84 |
698 |
698 |
集合竞价 |
| 09:19:31 |
23.84 |
713 |
713 |
集合竞价 |
| 09:19:34 |
23.84 |
714 |
714 |
集合竞价 |
| 09:19:43 |
23.84 |
715 |
715 |
集合竞价 |
| 09:19:46 |
23.84 |
717 |
717 |
集合竞价 |
| 09:19:52 |
23.84 |
717 |
717 |
集合竞价 |
| 09:19:55 |
23.84 |
752 |
752 |
集合竞价 |
| 09:19:58 |
23.84 |
766 |
766 |
集合竞价 |
| 09:20:01 |
23.84 |
898 |
898 |
集合竞价 |
| 09:20:04 |
23.84 |
956 |
956 |
集合竞价 |
| 09:20:07 |
23.84 |
967 |
967 |
集合竞价 |
| 09:20:10 |
23.84 |
969 |
969 |
集合竞价 |
| 09:20:13 |
23.84 |
998 |
998 |
集合竞价 |
| 09:20:16 |
23.84 |
1003 |
1003 |
集合竞价 |
| 09:20:19 |
23.84 |
1005 |
1005 |
集合竞价 |
| 09:20:22 |
23.84 |
1005 |
1005 |
集合竞价 |
| 09:20:25 |
23.84 |
1015 |
1015 |
集合竞价 |
| 09:20:28 |
23.84 |
1038 |
1038 |
集合竞价 |
| 09:20:31 |
23.84 |
1041 |
1041 |
集合竞价 |
| 09:20:34 |
23.84 |
1042 |
1042 |
集合竞价 |
| 09:20:37 |
23.84 |
1081 |
1081 |
集合竞价 |
| 09:20:40 |
23.84 |
1088 |
1088 |
集合竞价 |
| 09:20:43 |
23.84 |
1091 |
1091 |
集合竞价 |
| 09:20:46 |
23.84 |
1101 |
1101 |
集合竞价 |
| 09:20:49 |
23.84 |
1105 |
1105 |
集合竞价 |
| 09:20:52 |
23.84 |
1108 |
1108 |
集合竞价 |
| 09:20:55 |
23.84 |
1120 |
1120 |
集合竞价 |
| 09:20:58 |
23.84 |
1122 |
1122 |
集合竞价 |
| 09:21:01 |
23.84 |
1125 |
1125 |
集合竞价 |
| 09:21:04 |
23.84 |
1135 |
1135 |
集合竞价 |
| 09:21:07 |
23.84 |
1137 |
1137 |
集合竞价 |
| 09:21:10 |
23.84 |
1137 |
1137 |
集合竞价 |
| 09:21:13 |
23.84 |
1162 |
1162 |
集合竞价 |
| 09:21:16 |
23.84 |
1166 |
1166 |
集合竞价 |
| 09:21:19 |
23.84 |
1167 |
1167 |
集合竞价 |
| 09:21:22 |
23.84 |
1286 |
1286 |
集合竞价 |
| 09:21:25 |
23.84 |
1322 |
1322 |
集合竞价 |
| 09:21:28 |
23.84 |
1341 |
1341 |
集合竞价 |
| 09:21:31 |
23.84 |
1351 |
1351 |
集合竞价 |
| 09:21:34 |
23.84 |
1356 |
1356 |
集合竞价 |
| 09:21:37 |
23.84 |
1358 |
1358 |
集合竞价 |
| 09:21:40 |
23.84 |
1358 |
1358 |
集合竞价 |
| 09:21:43 |
23.84 |
1362 |
1362 |
集合竞价 |
| 09:21:46 |
23.84 |
1363 |
1363 |
集合竞价 |
| 09:21:49 |
23.84 |
1373 |
1373 |
集合竞价 |
| 09:21:52 |
23.84 |
1375 |
1375 |
集合竞价 |
| 09:21:55 |
23.84 |
1393 |
1393 |
集合竞价 |
| 09:21:58 |
23.84 |
1418 |
1418 |
集合竞价 |
| 09:22:01 |
23.84 |
1434 |
1434 |
集合竞价 |
| 09:22:04 |
23.84 |
1462 |
1462 |
集合竞价 |
| 09:22:07 |
23.84 |
1467 |
1467 |
集合竞价 |
| 09:22:10 |
23.84 |
1468 |
1468 |
集合竞价 |
| 09:22:13 |
23.84 |
1513 |
1513 |
集合竞价 |
| 09:22:16 |
23.84 |
1522 |
1522 |
集合竞价 |
| 09:22:19 |
23.84 |
1588 |
1588 |
集合竞价 |
| 09:22:22 |
23.84 |
1600 |
1600 |
集合竞价 |
| 09:22:25 |
23.84 |
1606 |
1606 |
集合竞价 |
| 09:22:28 |
23.84 |
1662 |
1662 |
集合竞价 |
| 09:22:31 |
23.84 |
1715 |
1715 |
集合竞价 |
| 09:22:34 |
23.84 |
1756 |
1756 |
集合竞价 |
| 09:22:37 |
23.84 |
1771 |
1771 |
集合竞价 |
| 09:22:40 |
23.84 |
1774 |
1774 |
集合竞价 |
| 09:22:43 |
23.84 |
1795 |
1795 |
集合竞价 |
| 09:22:46 |
23.84 |
1814 |
1814 |
集合竞价 |
| 09:22:49 |
23.84 |
2030 |
2030 |
集合竞价 |
| 09:22:52 |
23.84 |
2359 |
2359 |
集合竞价 |
| 09:22:55 |
23.84 |
2448 |
2448 |
集合竞价 |
| 09:22:58 |
23.84 |
2471 |
2471 |
集合竞价 |
| 09:23:01 |
23.84 |
2522 |
2522 |
集合竞价 |
| 09:23:04 |
23.84 |
2734 |
2734 |
集合竞价 |
| 09:23:07 |
23.84 |
2772 |
2772 |
集合竞价 |
| 09:23:10 |
23.84 |
2789 |
2789 |
集合竞价 |
| 09:23:13 |
23.84 |
2808 |
2808 |
集合竞价 |
| 09:23:16 |
23.84 |
2929 |
2929 |
集合竞价 |
| 09:23:19 |
23.84 |
2957 |
2957 |
集合竞价 |
| 09:23:22 |
23.84 |
2964 |
2964 |
集合竞价 |
| 09:23:25 |
23.84 |
2973 |
2973 |
集合竞价 |
| 09:23:28 |
23.84 |
3054 |
3054 |
集合竞价 |
| 09:23:31 |
23.84 |
3102 |
3102 |
集合竞价 |
| 09:23:34 |
23.84 |
3121 |
3121 |
集合竞价 |
| 09:23:37 |
23.84 |
3149 |
3149 |
集合竞价 |
| 09:23:40 |
23.84 |
3157 |
3157 |
集合竞价 |
| 09:23:43 |
23.84 |
3175 |
3175 |
集合竞价 |
| 09:23:46 |
23.84 |
3205 |
3205 |
集合竞价 |
| 09:23:49 |
23.84 |
3225 |
3225 |
集合竞价 |
| 09:23:52 |
23.84 |
3497 |
3497 |
集合竞价 |
| 09:23:55 |
23.84 |
3563 |
3563 |
集合竞价 |
| 09:23:58 |
23.84 |
3582 |
3582 |
集合竞价 |
| 09:24:01 |
23.84 |
3587 |
3587 |
集合竞价 |
| 09:24:04 |
23.84 |
3625 |
3625 |
集合竞价 |
| 09:24:07 |
23.84 |
3654 |
3654 |
集合竞价 |
| 09:24:10 |
23.84 |
3690 |
3690 |
集合竞价 |
| 09:24:13 |
23.84 |
3878 |
3878 |
集合竞价 |
| 09:24:16 |
23.84 |
3950 |
3950 |
集合竞价 |
| 09:24:19 |
23.84 |
4000 |
4000 |
集合竞价 |
| 09:24:22 |
23.84 |
4640 |
4640 |
集合竞价 |
| 09:24:25 |
23.84 |
4765 |
4765 |
集合竞价 |
| 09:24:28 |
23.84 |
4984 |
4984 |
集合竞价 |
| 09:24:31 |
23.84 |
5063 |
5063 |
集合竞价 |
| 09:24:34 |
23.84 |
5142 |
5142 |
集合竞价 |
| 09:24:37 |
23.84 |
5524 |
5524 |
集合竞价 |
| 09:24:40 |
23.84 |
5578 |
5578 |
集合竞价 |
| 09:24:43 |
23.84 |
5597 |
5597 |
集合竞价 |
| 09:24:46 |
23.84 |
5776 |
5776 |
集合竞价 |
| 09:24:49 |
23.84 |
5844 |
5844 |
集合竞价 |
| 09:24:52 |
23.84 |
5927 |
5927 |
集合竞价 |
| 09:24:55 |
23.84 |
6120 |
6120 |
集合竞价 |
| 09:24:58 |
23.84 |
6257 |
6257 |
集合竞价 |
| 09:25:04 |
23.84 |
6259 |
12516 |
买入 |
| 09:30:02 |
23.78 |
2287 |
14803 |
卖出 |
| 09:30:05 |
23.82 |
2715 |
17518 |
买入 |
| 09:30:08 |
23.84 |
2582 |
20100 |
买入 |
| 09:30:11 |
23.76 |
1942 |
22042 |
卖出 |
| 09:30:14 |
23.71 |
480 |
22522 |
卖出 |
| 09:30:17 |
23.76 |
751 |
23273 |
买入 |
| 09:30:20 |
23.78 |
797 |
24070 |
买入 |
| 09:30:23 |
23.82 |
602 |
24672 |
买入 |
| 09:30:26 |
23.83 |
1263 |
25935 |
买入 |
| 09:30:29 |
23.83 |
813 |
26748 |
买入 |
| 09:30:32 |
23.83 |
465 |
27213 |
买入 |
| 09:30:35 |
23.84 |
386 |
27599 |
买入 |
| 09:30:38 |
23.88 |
700 |
28299 |
买入 |
| 09:30:41 |
23.9 |
131 |
28430 |
买入 |
| 09:30:44 |
23.9 |
911 |
29341 |
卖出 |
| 09:30:47 |
23.94 |
625 |
29966 |
买入 |
| 09:30:50 |
23.95 |
596 |
30562 |
买入 |
| 09:30:53 |
23.98 |
270 |
30832 |
买入 |
| 09:30:56 |
24.05 |
519 |
31351 |
买入 |
| 09:30:59 |
24.07 |
240 |
31591 |
买入 |
| 09:31:02 |
24.1 |
199 |
31790 |
买入 |
| 09:31:05 |
24.11 |
604 |
32394 |
买入 |
| 09:31:08 |
24.15 |
335 |
32729 |
买入 |
| 09:31:11 |
24.34 |
657 |
33386 |
买入 |
| 09:31:14 |
24.18 |
191 |
33577 |
卖出 |
| 09:31:17 |
24.21 |
401 |
33978 |
买入 |
| 09:31:20 |
24.34 |
529 |
34507 |
买入 |
| 09:31:23 |
24.29 |
867 |
35374 |
卖出 |
| 09:31:26 |
24.35 |
432 |
35806 |
买入 |
| 09:31:29 |
24.36 |
646 |
36452 |
卖出 |
| 09:31:32 |
24.6 |
1398 |
37850 |
买入 |
| 09:31:35 |
24.45 |
730 |
38580 |
卖出 |
| 09:31:38 |
24.6 |
451 |
39031 |
买入 |
| 09:31:41 |
24.51 |
458 |
39489 |
卖出 |
| 09:31:44 |
24.6 |
595 |
40084 |
买入 |
| 09:31:47 |
24.6 |
569 |
40653 |
卖出 |
| 09:31:50 |
24.6 |
973 |
41626 |
卖出 |
| 09:31:53 |
24.61 |
1177 |
42803 |
买入 |
| 09:31:56 |
24.58 |
576 |
43379 |
卖出 |
| 09:31:59 |
24.6 |
868 |
44247 |
买入 |
| 09:32:02 |
24.55 |
1096 |
45343 |
卖出 |
| 09:32:05 |
24.59 |
1171 |
46514 |
买入 |
| 09:32:08 |
24.58 |
549 |
47063 |
卖出 |
| 09:32:11 |
24.6 |
1262 |
48325 |
买入 |
| 09:32:14 |
24.62 |
1443 |
49768 |
买入 |
| 09:32:17 |
24.61 |
574 |
50342 |
卖出 |
| 09:32:20 |
24.62 |
1457 |
51799 |
买入 |
| 09:32:23 |
24.6 |
774 |
52573 |
卖出 |
| 09:32:26 |
24.62 |
696 |
53269 |
买入 |
| 09:32:29 |
24.63 |
349 |
53618 |
买入 |
| 09:32:32 |
24.64 |
975 |
54593 |
买入 |
| 09:32:35 |
24.64 |
905 |
55498 |
卖出 |
| 09:32:38 |
24.62 |
869 |
56367 |
卖出 |
| 09:32:41 |
24.65 |
1347 |
57714 |
买入 |
| 09:32:44 |
24.6 |
700 |
58414 |
买入 |
| 09:32:47 |
24.56 |
645 |
59059 |
卖出 |
| 09:32:50 |
24.55 |
1418 |
60477 |
卖出 |
| 09:32:53 |
24.56 |
971 |
61448 |
买入 |
| 09:32:56 |
24.55 |
623 |
62071 |
卖出 |
| 09:32:59 |
24.64 |
1628 |
63699 |
买入 |
| 09:33:02 |
24.65 |
1495 |
65194 |
买入 |
| 09:33:05 |
24.65 |
843 |
66037 |
卖出 |
| 09:33:08 |
24.65 |
675 |
66712 |
卖出 |
| 09:33:11 |
24.66 |
328 |
67040 |
买入 |
| 09:33:14 |
24.75 |
2589 |
69629 |
买入 |
| 09:33:17 |
24.7 |
740 |
70369 |
卖出 |
| 09:33:20 |
24.77 |
285 |
70654 |
买入 |
| 09:33:23 |
24.77 |
329 |
70983 |
卖出 |
| 09:33:26 |
24.76 |
492 |
71475 |
卖出 |
| 09:33:29 |
24.72 |
909 |
72384 |
卖出 |
| 09:33:32 |
24.71 |
607 |
72991 |
卖出 |
| 09:33:35 |
24.68 |
711 |
73702 |
卖出 |
| 09:33:38 |
24.69 |
465 |
74167 |
买入 |
| 09:33:41 |
24.68 |
938 |
75105 |
卖出 |
| 09:33:44 |
24.69 |
1528 |
76633 |
买入 |
| 09:33:47 |
24.68 |
1221 |
77854 |
卖出 |
| 09:33:50 |
24.66 |
675 |
78529 |
卖出 |
| 09:33:53 |
24.71 |
685 |
79214 |
买入 |
| 09:33:56 |
24.71 |
595 |
79809 |
买入 |
| 09:33:59 |
24.69 |
245 |
80054 |
卖出 |
| 09:34:02 |
24.72 |
935 |
80989 |
买入 |
| 09:34:05 |
24.74 |
648 |
81637 |
买入 |
| 09:34:08 |
24.75 |
508 |
82145 |
买入 |
| 09:34:11 |
24.76 |
364 |
82509 |
买入 |
| 09:34:14 |
24.76 |
747 |
83256 |
买入 |
| 09:34:17 |
24.75 |
499 |
83755 |
卖出 |
| 09:34:20 |
24.74 |
378 |
84133 |
卖出 |
| 09:34:23 |
24.7 |
1387 |
85520 |
卖出 |
| 09:34:26 |
24.7 |
742 |
86262 |
买入 |
| 09:34:29 |
24.67 |
446 |
86708 |
卖出 |
| 09:34:32 |
24.64 |
917 |
87625 |
卖出 |
| 09:34:35 |
24.64 |
312 |
87937 |
卖出 |
| 09:34:38 |
24.64 |
671 |
88608 |
卖出 |
| 09:34:41 |
24.6 |
550 |
89158 |
卖出 |
| 09:34:44 |
24.64 |
1229 |
90387 |
买入 |
| 09:34:47 |
24.65 |
701 |
91088 |
买入 |
| 09:34:50 |
24.6 |
852 |
91940 |
卖出 |
| 09:34:53 |
24.64 |
1303 |
93243 |
买入 |
| 09:34:56 |
24.66 |
407 |
93650 |
买入 |
| 09:34:59 |
24.64 |
1369 |
95019 |
卖出 |
| 09:35:02 |
24.6 |
251 |
95270 |
卖出 |
| 09:35:05 |
24.6 |
1066 |
96336 |
卖出 |
| 09:35:08 |
24.6 |
655 |
96991 |
卖出 |
| 09:35:11 |
24.6 |
646 |
97637 |
买入 |
| 09:35:14 |
24.59 |
583 |
98220 |
卖出 |
| 09:35:17 |
24.58 |
371 |
98591 |
卖出 |
| 09:35:20 |
24.57 |
830 |
99421 |
卖出 |
| 09:35:23 |
24.54 |
1264 |
100685 |
卖出 |
| 09:35:26 |
24.53 |
199 |
100884 |
卖出 |
| 09:35:29 |
24.5 |
356 |
101240 |
卖出 |
| 09:35:32 |
24.53 |
1531 |
102771 |
买入 |
| 09:35:35 |
24.47 |
1270 |
104041 |
卖出 |
| 09:35:38 |
24.49 |
258 |
104299 |
买入 |
| 09:35:41 |
24.5 |
588 |
104887 |
买入 |
| 09:35:44 |
24.48 |
933 |
105820 |
卖出 |
| 09:35:47 |
24.5 |
767 |
106587 |
买入 |
| 09:35:50 |
24.49 |
932 |
107519 |
卖出 |
| 09:35:53 |
24.5 |
362 |
107881 |
买入 |
| 09:35:56 |
24.5 |
1638 |
109519 |
卖出 |
| 09:35:59 |
24.5 |
445 |
109964 |
卖出 |
| 09:36:02 |
24.53 |
314 |
110278 |
买入 |
| 09:36:05 |
24.57 |
388 |
110666 |
买入 |
| 09:36:08 |
24.53 |
174 |
110840 |
卖出 |
| 09:36:11 |
24.56 |
748 |
111588 |
买入 |
| 09:36:14 |
24.56 |
217 |
111805 |
卖出 |
| 09:36:17 |
24.56 |
302 |
112107 |
卖出 |
| 09:36:20 |
24.57 |
398 |
112505 |
买入 |
| 09:36:23 |
24.57 |
417 |
112922 |
买入 |
| 09:36:26 |
24.56 |
568 |
113490 |
卖出 |
| 09:36:29 |
24.58 |
406 |
113896 |
买入 |
| 09:36:32 |
24.6 |
584 |
114480 |
买入 |
| 09:36:35 |
24.6 |
547 |
115027 |
买入 |
| 09:36:38 |
24.59 |
1062 |
116089 |
卖出 |
| 09:36:41 |
24.6 |
1889 |
117978 |
买入 |
| 09:36:44 |
24.65 |
292 |
118270 |
买入 |
| 09:36:47 |
24.61 |
262 |
118532 |
卖出 |
| 09:36:50 |
24.68 |
716 |
119248 |
买入 |
| 09:36:53 |
24.65 |
416 |
119664 |
卖出 |
| 09:36:56 |
24.65 |
448 |
120112 |
卖出 |
| 09:36:59 |
24.68 |
317 |
120429 |
买入 |
| 09:37:02 |
24.69 |
368 |
120797 |
买入 |
| 09:37:05 |
24.68 |
563 |
121360 |
卖出 |
| 09:37:08 |
24.69 |
610 |
121970 |
买入 |