永冠新材[603681]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
21.03 |
4 |
4 |
集合竞价 |
| 09:15:46 |
21.03 |
4 |
4 |
集合竞价 |
| 09:17:04 |
21.03 |
5 |
5 |
集合竞价 |
| 09:17:19 |
21 |
5 |
5 |
集合竞价 |
| 09:19:34 |
21 |
5 |
5 |
集合竞价 |
| 09:20:25 |
20.9 |
10 |
10 |
集合竞价 |
| 09:21:01 |
20.88 |
11 |
11 |
集合竞价 |
| 09:21:07 |
20.88 |
12 |
12 |
集合竞价 |
| 09:21:13 |
20.9 |
12 |
12 |
集合竞价 |
| 09:21:34 |
20.88 |
15 |
15 |
集合竞价 |
| 09:22:01 |
20.87 |
21 |
21 |
集合竞价 |
| 09:22:04 |
20.8 |
21 |
21 |
集合竞价 |
| 09:22:37 |
20.74 |
21 |
21 |
集合竞价 |
| 09:22:58 |
20.71 |
21 |
21 |
集合竞价 |
| 09:23:16 |
20.71 |
21 |
21 |
集合竞价 |
| 09:23:19 |
20.71 |
23 |
23 |
集合竞价 |
| 09:23:28 |
20.7 |
35 |
35 |
集合竞价 |
| 09:23:37 |
20.7 |
35 |
35 |
集合竞价 |
| 09:23:40 |
20.7 |
40 |
40 |
集合竞价 |
| 09:23:52 |
20.7 |
42 |
42 |
集合竞价 |
| 09:23:55 |
20.7 |
45 |
45 |
集合竞价 |
| 09:24:07 |
20.7 |
53 |
53 |
集合竞价 |
| 09:24:13 |
20.7 |
54 |
54 |
集合竞价 |
| 09:24:25 |
20.7 |
64 |
64 |
集合竞价 |
| 09:24:28 |
20.7 |
81 |
81 |
集合竞价 |
| 09:24:34 |
20.7 |
92 |
92 |
集合竞价 |
| 09:24:40 |
20.7 |
119 |
119 |
集合竞价 |
| 09:24:43 |
20.7 |
120 |
120 |
集合竞价 |
| 09:24:46 |
20.7 |
122 |
122 |
集合竞价 |
| 09:24:49 |
20.7 |
127 |
127 |
集合竞价 |
| 09:24:52 |
20.98 |
169 |
169 |
集合竞价 |
| 09:24:58 |
20.78 |
190 |
190 |
集合竞价 |
| 09:25:04 |
20.78 |
190 |
380 |
买入 |
| 09:30:02 |
20.72 |
78 |
458 |
卖出 |
| 09:30:05 |
20.75 |
259 |
717 |
买入 |
| 09:30:08 |
20.72 |
342 |
1059 |
卖出 |
| 09:30:11 |
20.54 |
198 |
1257 |
卖出 |
| 09:30:14 |
20.66 |
294 |
1551 |
买入 |
| 09:30:17 |
20.55 |
59 |
1610 |
卖出 |
| 09:30:20 |
20.71 |
148 |
1758 |
买入 |
| 09:30:23 |
20.54 |
88 |
1846 |
卖出 |
| 09:30:26 |
20.72 |
79 |
1925 |
买入 |
| 09:30:29 |
20.7 |
21 |
1946 |
买入 |
| 09:30:32 |
20.61 |
21 |
1967 |
卖出 |
| 09:30:35 |
20.67 |
33 |
2000 |
买入 |
| 09:30:38 |
20.62 |
25 |
2025 |
卖出 |
| 09:30:41 |
20.5 |
53 |
2078 |
卖出 |
| 09:30:44 |
20.5 |
46 |
2124 |
卖出 |
| 09:30:47 |
20.5 |
59 |
2183 |
买入 |
| 09:30:50 |
20.49 |
23 |
2206 |
买入 |
| 09:30:53 |
20.49 |
18 |
2224 |
买入 |
| 09:30:56 |
20.41 |
10 |
2234 |
卖出 |
| 09:30:59 |
20.4 |
21 |
2255 |
卖出 |
| 09:31:02 |
20.39 |
4 |
2259 |
卖出 |
| 09:31:05 |
20.45 |
9 |
2268 |
买入 |
| 09:31:08 |
20.47 |
19 |
2287 |
买入 |
| 09:31:11 |
20.4 |
9 |
2296 |
卖出 |
| 09:31:14 |
20.4 |
1 |
2297 |
卖出 |
| 09:31:17 |
20.35 |
38 |
2335 |
卖出 |
| 09:31:20 |
20.33 |
27 |
2362 |
卖出 |
| 09:31:23 |
20.35 |
34 |
2396 |
买入 |
| 09:31:26 |
20.4 |
11 |
2407 |
买入 |
| 09:31:29 |
20.35 |
40 |
2447 |
卖出 |
| 09:31:32 |
20.34 |
34 |
2481 |
卖出 |
| 09:31:35 |
20.32 |
51 |
2532 |
卖出 |
| 09:31:38 |
20.4 |
42 |
2574 |
买入 |
| 09:31:41 |
20.4 |
37 |
2611 |
买入 |
| 09:31:44 |
20.37 |
25 |
2636 |
卖出 |
| 09:31:47 |
20.35 |
3 |
2639 |
卖出 |
| 09:31:50 |
20.35 |
20 |
2659 |
卖出 |
| 09:31:53 |
20.29 |
34 |
2693 |
卖出 |
| 09:31:56 |
20.3 |
17 |
2710 |
买入 |
| 09:31:59 |
20.29 |
54 |
2764 |
卖出 |
| 09:32:02 |
20.27 |
76 |
2840 |
卖出 |
| 09:32:05 |
20.27 |
27 |
2867 |
买入 |
| 09:32:08 |
20.27 |
35 |
2902 |
买入 |
| 09:32:11 |
20.14 |
2 |
2904 |
卖出 |
| 09:32:14 |
20.2 |
18 |
2922 |
买入 |
| 09:32:17 |
20.15 |
8 |
2930 |
卖出 |
| 09:32:20 |
20.2 |
14 |
2944 |
买入 |
| 09:32:23 |
20.25 |
21 |
2965 |
买入 |
| 09:32:26 |
20.22 |
15 |
2980 |
买入 |
| 09:32:29 |
20.26 |
49 |
3029 |
买入 |
| 09:32:32 |
20.26 |
4 |
3033 |
卖出 |
| 09:32:35 |
20.29 |
39 |
3072 |
买入 |
| 09:32:38 |
20.27 |
6 |
3078 |
卖出 |
| 09:32:41 |
20.33 |
6 |
3084 |
买入 |
| 09:32:44 |
20.27 |
3 |
3087 |
卖出 |
| 09:32:47 |
20.28 |
10 |
3097 |
卖出 |
| 09:32:50 |
20.28 |
6 |
3103 |
卖出 |
| 09:32:53 |
20.26 |
17 |
3120 |
卖出 |
| 09:32:56 |
20.27 |
15 |
3135 |
买入 |
| 09:32:59 |
20.28 |
107 |
3242 |
买入 |
| 09:33:05 |
20.28 |
39 |
3281 |
买入 |
| 09:33:08 |
20.27 |
21 |
3302 |
买入 |
| 09:33:11 |
20.25 |
42 |
3344 |
卖出 |
| 09:33:14 |
20.27 |
12 |
3356 |
买入 |
| 09:33:17 |
20.3 |
25 |
3381 |
买入 |
| 09:33:20 |
20.3 |
15 |
3396 |
买入 |
| 09:33:23 |
20.3 |
11 |
3407 |
卖出 |
| 09:33:26 |
20.32 |
9 |
3416 |
买入 |
| 09:33:32 |
20.32 |
3 |
3419 |
卖出 |
| 09:33:35 |
20.36 |
19 |
3438 |
买入 |
| 09:33:38 |
20.33 |
137 |
3575 |
卖出 |
| 09:33:41 |
20.35 |
24 |
3599 |
买入 |
| 09:33:44 |
20.4 |
34 |
3633 |
买入 |
| 09:33:47 |
20.4 |
6 |
3639 |
买入 |
| 09:33:50 |
20.39 |
11 |
3650 |
卖出 |
| 09:33:53 |
20.38 |
6 |
3656 |
卖出 |
| 09:33:56 |
20.4 |
39 |
3695 |
买入 |
| 09:33:59 |
20.4 |
29 |
3724 |
买入 |
| 09:34:02 |
20.38 |
29 |
3753 |
卖出 |
| 09:34:05 |
20.38 |
36 |
3789 |
卖出 |
| 09:34:08 |
20.38 |
32 |
3821 |
买入 |
| 09:34:11 |
20.43 |
15 |
3836 |
买入 |
| 09:34:14 |
20.48 |
36 |
3872 |
买入 |
| 09:34:17 |
20.48 |
17 |
3889 |
买入 |
| 09:34:20 |
20.5 |
59 |
3948 |
买入 |
| 09:34:23 |
20.58 |
13 |
3961 |
买入 |
| 09:34:26 |
20.56 |
78 |
4039 |
卖出 |
| 09:34:29 |
20.6 |
39 |
4078 |
买入 |
| 09:34:32 |
20.54 |
23 |
4101 |
卖出 |
| 09:34:35 |
20.53 |
57 |
4158 |
卖出 |
| 09:34:38 |
20.53 |
15 |
4173 |
卖出 |
| 09:34:41 |
20.6 |
16 |
4189 |
买入 |
| 09:34:44 |
20.53 |
61 |
4250 |
卖出 |
| 09:34:47 |
20.53 |
18 |
4268 |
卖出 |
| 09:34:50 |
20.59 |
20 |
4288 |
买入 |
| 09:34:53 |
20.5 |
88 |
4376 |
卖出 |
| 09:34:56 |
20.58 |
35 |
4411 |
买入 |
| 09:34:59 |
20.62 |
33 |
4444 |
买入 |
| 09:35:02 |
20.56 |
14 |
4458 |
卖出 |
| 09:35:05 |
20.63 |
101 |
4559 |
买入 |
| 09:35:08 |
20.63 |
40 |
4599 |
买入 |
| 09:35:11 |
20.66 |
136 |
4735 |
买入 |
| 09:35:14 |
20.68 |
10 |
4745 |
买入 |
| 09:35:17 |
20.73 |
65 |
4810 |
买入 |
| 09:35:20 |
20.78 |
22 |
4832 |
买入 |
| 09:35:23 |
20.73 |
8 |
4840 |
卖出 |
| 09:35:26 |
20.73 |
49 |
4889 |
卖出 |
| 09:35:29 |
20.74 |
29 |
4918 |
买入 |
| 09:35:32 |
20.78 |
63 |
4981 |
买入 |
| 09:35:35 |
20.78 |
1 |
4982 |
买入 |
| 09:35:38 |
20.78 |
32 |
5014 |
买入 |
| 09:35:41 |
20.78 |
13 |
5027 |
买入 |
| 09:35:44 |
20.78 |
12 |
5039 |
买入 |
| 09:35:47 |
20.75 |
25 |
5064 |
卖出 |
| 09:35:50 |
20.75 |
5 |
5069 |
卖出 |
| 09:35:53 |
20.8 |
64 |
5133 |
买入 |
| 09:35:56 |
20.79 |
108 |
5241 |
卖出 |
| 09:35:59 |
20.83 |
40 |
5281 |
买入 |
| 09:36:02 |
20.85 |
21 |
5302 |
买入 |
| 09:36:05 |
20.86 |
12 |
5314 |
买入 |
| 09:36:11 |
20.8 |
8 |
5322 |
卖出 |
| 09:36:14 |
20.88 |
29 |
5351 |
买入 |
| 09:36:17 |
20.89 |
5 |
5356 |
买入 |
| 09:36:20 |
20.89 |
24 |
5380 |
卖出 |
| 09:36:23 |
20.9 |
2 |
5382 |
买入 |
| 09:36:26 |
20.93 |
22 |
5404 |
买入 |
| 09:36:29 |
20.94 |
22 |
5426 |
买入 |
| 09:36:32 |
20.93 |
35 |
5461 |
卖出 |
| 09:36:35 |
20.94 |
4 |
5465 |
买入 |
| 09:36:38 |
20.94 |
7 |
5472 |
卖出 |
| 09:36:41 |
20.98 |
48 |
5520 |
买入 |
| 09:36:44 |
20.97 |
12 |
5532 |
卖出 |
| 09:36:47 |
20.98 |
14 |
5546 |
买入 |
| 09:36:50 |
20.98 |
17 |
5563 |
卖出 |
| 09:36:56 |
21.06 |
7 |
5570 |
买入 |
| 09:36:59 |
21.01 |
70 |
5640 |
卖出 |
| 09:37:02 |
21 |
13 |
5653 |
卖出 |
| 09:37:05 |
21.01 |
7 |
5660 |
买入 |
| 09:37:08 |
21.01 |
42 |
5702 |
卖出 |
| 09:37:11 |
21.05 |
6 |
5708 |
买入 |
| 09:37:17 |
21.05 |
22 |
5730 |
卖出 |
| 09:37:20 |
21.05 |
37 |
5767 |
卖出 |
| 09:37:23 |
21.05 |
40 |
5807 |
卖出 |
| 09:37:26 |
21.08 |
82 |
5889 |
买入 |
| 09:37:29 |
21.07 |
25 |
5914 |
卖出 |
| 09:37:32 |
21.07 |
94 |
6008 |
卖出 |
| 09:37:35 |
21.08 |
41 |
6049 |
卖出 |
| 09:37:38 |
21.08 |
146 |
6195 |
卖出 |
| 09:37:41 |
21.1 |
10 |
6205 |
买入 |
| 09:37:44 |
21.13 |
40 |
6245 |
买入 |
| 09:37:47 |
21.1 |
19 |
6264 |
卖出 |
| 09:37:50 |
21.09 |
16 |
6280 |
卖出 |
| 09:37:53 |
21.09 |
51 |
6331 |
买入 |
| 09:37:56 |
21.07 |
138 |
6469 |
卖出 |
| 09:37:59 |
21.1 |
146 |
6615 |
买入 |
| 09:38:02 |
21.09 |
38 |
6653 |
卖出 |
| 09:38:05 |
21.12 |
21 |
6674 |
买入 |
| 09:38:08 |
21.12 |
41 |
6715 |
买入 |
| 09:38:11 |
21.12 |
13 |
6728 |
卖出 |
| 09:38:14 |
21.12 |
46 |
6774 |
卖出 |
| 09:38:17 |
21.12 |
5 |
6779 |
卖出 |
| 09:38:20 |
21.15 |
56 |
6835 |
买入 |
| 09:38:23 |
21.15 |
7 |
6842 |
买入 |
| 09:38:26 |
21.2 |
29 |
6871 |
买入 |
| 09:38:29 |
21.2 |
7 |
6878 |
卖出 |
| 09:38:32 |
21.21 |
13 |
6891 |
买入 |
| 09:38:35 |
21.2 |
46 |
6937 |
卖出 |
| 09:38:38 |
21.2 |
7 |
6944 |
卖出 |
| 09:38:41 |
21.22 |
68 |
7012 |
买入 |
| 09:38:44 |
21.23 |
1 |
7013 |
买入 |
| 09:38:47 |
21.25 |
1 |
7014 |
买入 |
| 09:38:50 |
21.26 |
23 |
7037 |
买入 |
| 09:38:53 |
21.25 |
15 |
7052 |
卖出 |
| 09:38:56 |
21.29 |
31 |
7083 |
买入 |
| 09:38:59 |
21.26 |
136 |
7219 |
卖出 |
| 09:39:02 |
21.26 |
109 |
7328 |
卖出 |
| 09:39:05 |
21.34 |
16 |
7344 |
买入 |
| 09:39:08 |
21.24 |
154 |
7498 |
卖出 |
| 09:39:11 |
21.19 |
88 |
7586 |
卖出 |
| 09:39:14 |
21.15 |
87 |
7673 |
卖出 |
| 09:39:17 |
21.07 |
10 |
7683 |
卖出 |
| 09:39:20 |
21.06 |
45 |
7728 |
卖出 |
| 09:39:23 |
21.06 |
5 |
7733 |
卖出 |
| 09:39:26 |
21.01 |
2 |
7735 |
卖出 |
| 09:39:29 |
21.06 |
10 |
7745 |
买入 |
| 09:39:32 |
21.01 |
16 |
7761 |
卖出 |
| 09:39:35 |
21.02 |
2 |
7763 |
买入 |
| 09:39:38 |
21 |
64 |
7827 |
卖出 |
| 09:39:41 |
21.09 |
83 |
7910 |
买入 |
| 09:39:44 |
21.09 |
35 |
7945 |
卖出 |
| 09:39:47 |
21.05 |
168 |
8113 |
卖出 |
| 09:39:50 |
20.95 |
6 |
8119 |
卖出 |
| 09:39:53 |
20.98 |
44 |
8163 |
买入 |
| 09:39:59 |
21.03 |
7 |
8170 |
买入 |
| 09:40:02 |
21.03 |
59 |
8229 |
买入 |
| 09:40:05 |
20.99 |
10 |
8239 |
卖出 |
| 09:40:08 |
21.05 |
43 |
8282 |
买入 |
| 09:40:11 |
21.1 |
65 |
8347 |
买入 |
| 09:40:14 |
21.1 |
13 |
8360 |
买入 |
| 09:40:17 |
21.1 |
48 |
8408 |
买入 |
| 09:40:20 |
21.12 |
10 |
8418 |
买入 |
| 09:40:23 |
21.15 |
90 |
8508 |
买入 |
| 09:40:26 |
21.15 |
4 |
8512 |
卖出 |
| 09:40:29 |
21.09 |
137 |
8649 |
卖出 |
| 09:40:32 |
21.01 |
77 |
8726 |
卖出 |
| 09:40:35 |
21.03 |
45 |
8771 |
买入 |
| 09:40:38 |
21.05 |
3 |
8774 |
买入 |
| 09:40:41 |
21.02 |
27 |
8801 |
卖出 |
| 09:40:44 |
21.07 |
42 |
8843 |
买入 |
| 09:40:47 |
20.88 |
38 |
8881 |
卖出 |
| 09:40:50 |
21.04 |
7 |
8888 |
买入 |
| 09:40:53 |
21.05 |
169 |
9057 |
买入 |
| 09:40:56 |
21.02 |
6 |
9063 |
卖出 |
| 09:40:59 |
21.01 |
49 |
9112 |
卖出 |
| 09:41:02 |
21.03 |
1 |
9113 |
买入 |
| 09:41:08 |
21.01 |
12 |
9125 |
卖出 |
| 09:41:17 |
21.02 |
15 |
9140 |
买入 |
| 09:41:20 |
21.01 |
16 |
9156 |
卖出 |
| 09:41:23 |
21.01 |
35 |
9191 |
卖出 |
| 09:41:26 |
21 |
58 |
9249 |
卖出 |
| 09:41:29 |
21.01 |
20 |
9269 |
买入 |
| 09:41:32 |
21.06 |
33 |
9302 |
买入 |
| 09:41:35 |
21.08 |
3 |
9305 |
买入 |
| 09:41:38 |
21.1 |
3 |
9308 |
买入 |
| 09:41:41 |
21.08 |
14 |
9322 |
卖出 |
| 09:41:44 |
21.09 |
203 |
9525 |
买入 |
| 09:41:47 |
21.08 |
24 |
9549 |
卖出 |
| 09:41:50 |
21.1 |
64 |
9613 |
买入 |
| 09:41:53 |
21.08 |
9 |
9622 |
卖出 |
| 09:41:56 |
21.09 |
35 |
9657 |
买入 |
| 09:42:02 |
21.09 |
6 |
9663 |
买入 |
| 09:42:05 |
21.04 |
8 |
9671 |
卖出 |
| 09:42:08 |
21.04 |
7 |
9678 |
卖出 |
| 09:42:11 |
21.02 |
10 |
9688 |
卖出 |
| 09:42:17 |
21.06 |
5 |
9693 |
买入 |
| 09:42:20 |
21.02 |
21 |
9714 |
卖出 |
| 09:42:23 |
21.02 |
4 |
9718 |
卖出 |
| 09:42:26 |
21 |
24 |
9742 |
卖出 |
| 09:42:29 |
21.08 |
10 |
9752 |
买入 |
| 09:42:32 |
21 |
3 |
9755 |
卖出 |
| 09:42:38 |
21 |
19 |
9774 |
卖出 |
| 09:42:44 |
20.98 |
21 |
9795 |
卖出 |
| 09:42:47 |
20.98 |
6 |
9801 |
买入 |
| 09:42:50 |
20.98 |
10 |
9811 |
买入 |
| 09:42:53 |
20.98 |
11 |
9822 |
买入 |
| 09:42:56 |
20.98 |
12 |
9834 |
买入 |
| 09:42:59 |
20.94 |
17 |
9851 |
卖出 |
| 09:43:05 |
20.93 |
8 |
9859 |
卖出 |
| 09:43:08 |
20.94 |
8 |
9867 |
买入 |
| 09:43:11 |
20.93 |
32 |
9899 |
卖出 |
| 09:43:14 |
20.92 |
2 |
9901 |
买入 |
| 09:43:17 |
20.89 |
5 |
9906 |
卖出 |
| 09:43:20 |
20.93 |
17 |
9923 |
买入 |
| 09:43:23 |
20.91 |
19 |
9942 |
卖出 |
| 09:43:26 |
20.9 |
1 |
9943 |
卖出 |
| 09:43:29 |
20.91 |
4 |
9947 |
买入 |
| 09:43:35 |
20.89 |
20 |
9967 |
卖出 |
| 09:43:38 |
20.87 |
83 |
10050 |
卖出 |
| 09:43:41 |
20.87 |
81 |
10131 |
卖出 |
| 09:43:47 |
20.85 |
11 |
10142 |
卖出 |
| 09:43:50 |
20.81 |
4 |
10146 |
卖出 |
| 09:43:53 |
20.82 |
18 |
10164 |
买入 |
| 09:43:56 |
20.85 |
3 |
10167 |
买入 |
| 09:43:59 |
20.83 |
8 |
10175 |
卖出 |
| 09:44:02 |
20.83 |
3 |
10178 |
卖出 |
| 09:44:05 |
20.8 |
14 |
10192 |
卖出 |
| 09:44:08 |
20.82 |
5 |
10197 |
买入 |