新化股份[603867]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
30 |
2 |
2 |
集合竞价 |
| 09:16:49 |
30 |
2 |
2 |
集合竞价 |
| 09:17:13 |
30 |
2 |
2 |
集合竞价 |
| 09:18:07 |
30 |
2 |
2 |
集合竞价 |
| 09:18:10 |
30 |
2 |
2 |
集合竞价 |
| 09:19:13 |
30 |
3 |
3 |
集合竞价 |
| 09:19:22 |
30 |
2 |
2 |
集合竞价 |
| 09:19:40 |
30 |
2 |
2 |
集合竞价 |
| 09:19:46 |
30 |
8 |
8 |
集合竞价 |
| 09:20:07 |
30 |
8 |
8 |
集合竞价 |
| 09:21:13 |
30 |
8 |
8 |
集合竞价 |
| 09:21:19 |
30 |
8 |
8 |
集合竞价 |
| 09:21:25 |
30 |
28 |
28 |
集合竞价 |
| 09:21:28 |
30 |
28 |
28 |
集合竞价 |
| 09:21:40 |
30 |
38 |
38 |
集合竞价 |
| 09:21:43 |
30 |
39 |
39 |
集合竞价 |
| 09:22:13 |
30 |
139 |
139 |
集合竞价 |
| 09:22:43 |
30 |
140 |
140 |
集合竞价 |
| 09:22:55 |
30 |
146 |
146 |
集合竞价 |
| 09:22:58 |
30 |
152 |
152 |
集合竞价 |
| 09:23:16 |
30 |
152 |
152 |
集合竞价 |
| 09:23:28 |
30 |
153 |
153 |
集合竞价 |
| 09:23:34 |
30 |
154 |
154 |
集合竞价 |
| 09:24:04 |
30 |
174 |
174 |
集合竞价 |
| 09:24:16 |
30 |
178 |
178 |
集合竞价 |
| 09:24:19 |
30 |
178 |
178 |
集合竞价 |
| 09:24:22 |
30 |
178 |
178 |
集合竞价 |
| 09:24:25 |
29.99 |
178 |
178 |
集合竞价 |
| 09:24:28 |
29.99 |
178 |
178 |
集合竞价 |
| 09:24:34 |
29.99 |
178 |
178 |
集合竞价 |
| 09:24:37 |
29.8 |
178 |
178 |
集合竞价 |
| 09:24:46 |
29.78 |
178 |
178 |
集合竞价 |
| 09:24:49 |
29.78 |
178 |
178 |
集合竞价 |
| 09:24:52 |
29.78 |
178 |
178 |
集合竞价 |
| 09:24:58 |
29.78 |
178 |
178 |
集合竞价 |
| 09:25:04 |
29.75 |
188 |
366 |
买入 |
| 09:30:02 |
29.69 |
64 |
430 |
卖出 |
| 09:30:05 |
29.6 |
64 |
494 |
卖出 |
| 09:30:08 |
29.6 |
13 |
507 |
买入 |
| 09:30:11 |
29.6 |
17 |
524 |
买入 |
| 09:30:14 |
29.6 |
23 |
547 |
买入 |
| 09:30:17 |
29.42 |
15 |
562 |
卖出 |
| 09:30:20 |
29.43 |
4 |
566 |
买入 |
| 09:30:23 |
29.6 |
31 |
597 |
买入 |
| 09:30:26 |
29.6 |
6 |
603 |
买入 |
| 09:30:29 |
29.61 |
6 |
609 |
买入 |
| 09:30:32 |
29.6 |
9 |
618 |
卖出 |
| 09:30:35 |
29.6 |
11 |
629 |
买入 |
| 09:30:38 |
29.66 |
21 |
650 |
买入 |
| 09:30:41 |
29.63 |
8 |
658 |
卖出 |
| 09:30:44 |
29.6 |
1 |
659 |
卖出 |
| 09:30:50 |
29.6 |
1 |
660 |
买入 |
| 09:30:53 |
29.68 |
32 |
692 |
买入 |
| 09:30:56 |
29.69 |
16 |
708 |
买入 |
| 09:31:02 |
29.69 |
1 |
709 |
买入 |
| 09:31:05 |
29.68 |
11 |
720 |
买入 |
| 09:31:08 |
29.65 |
9 |
729 |
卖出 |
| 09:31:11 |
29.65 |
29 |
758 |
卖出 |
| 09:31:17 |
29.68 |
32 |
790 |
买入 |
| 09:31:20 |
29.68 |
37 |
827 |
买入 |
| 09:31:23 |
29.67 |
81 |
908 |
卖出 |
| 09:31:26 |
29.71 |
93 |
1001 |
买入 |
| 09:31:29 |
29.71 |
58 |
1059 |
买入 |
| 09:31:32 |
29.71 |
32 |
1091 |
买入 |
| 09:31:35 |
29.74 |
61 |
1152 |
买入 |
| 09:31:38 |
29.71 |
13 |
1165 |
卖出 |
| 09:31:41 |
29.71 |
13 |
1178 |
卖出 |
| 09:31:44 |
29.7 |
11 |
1189 |
卖出 |
| 09:31:47 |
29.76 |
86 |
1275 |
买入 |
| 09:31:50 |
29.77 |
23 |
1298 |
买入 |
| 09:31:56 |
29.78 |
5 |
1303 |
买入 |
| 09:31:59 |
29.8 |
69 |
1372 |
买入 |
| 09:32:02 |
29.81 |
25 |
1397 |
买入 |
| 09:32:08 |
29.83 |
1 |
1398 |
卖出 |
| 09:32:11 |
29.9 |
24 |
1422 |
买入 |
| 09:32:14 |
29.95 |
6 |
1428 |
买入 |
| 09:32:17 |
29.93 |
6 |
1434 |
卖出 |
| 09:32:20 |
29.95 |
83 |
1517 |
买入 |
| 09:32:23 |
29.94 |
46 |
1563 |
卖出 |
| 09:32:26 |
29.98 |
96 |
1659 |
买入 |
| 09:32:29 |
29.99 |
52 |
1711 |
买入 |
| 09:32:32 |
30 |
4 |
1715 |
买入 |
| 09:32:35 |
30 |
51 |
1766 |
买入 |
| 09:32:38 |
30 |
21 |
1787 |
买入 |
| 09:32:41 |
30 |
63 |
1850 |
买入 |
| 09:32:44 |
30.02 |
8 |
1858 |
卖出 |
| 09:32:47 |
30.03 |
4 |
1862 |
卖出 |
| 09:32:50 |
30.04 |
8 |
1870 |
卖出 |
| 09:32:53 |
30.1 |
1 |
1871 |
买入 |
| 09:32:59 |
30.06 |
1 |
1872 |
卖出 |
| 09:33:02 |
30.16 |
51 |
1923 |
买入 |
| 09:33:05 |
30.11 |
18 |
1941 |
卖出 |
| 09:33:08 |
30.16 |
22 |
1963 |
买入 |
| 09:33:11 |
30.13 |
5 |
1968 |
买入 |
| 09:33:14 |
30.17 |
16 |
1984 |
买入 |
| 09:33:17 |
30.15 |
20 |
2004 |
卖出 |
| 09:33:20 |
30.17 |
3 |
2007 |
买入 |
| 09:33:23 |
30.17 |
33 |
2040 |
买入 |
| 09:33:26 |
30.16 |
28 |
2068 |
卖出 |
| 09:33:29 |
30.18 |
21 |
2089 |
买入 |
| 09:33:32 |
30.14 |
20 |
2109 |
卖出 |
| 09:33:35 |
30.2 |
5 |
2114 |
买入 |
| 09:33:38 |
30.18 |
13 |
2127 |
卖出 |
| 09:33:41 |
30.18 |
20 |
2147 |
买入 |
| 09:33:44 |
30.17 |
86 |
2233 |
卖出 |
| 09:33:47 |
30.19 |
32 |
2265 |
买入 |
| 09:33:50 |
30.19 |
13 |
2278 |
买入 |
| 09:33:53 |
30.25 |
5 |
2283 |
买入 |
| 09:33:56 |
30.19 |
10 |
2293 |
卖出 |
| 09:33:59 |
30.27 |
37 |
2330 |
买入 |
| 09:34:02 |
30.28 |
41 |
2371 |
买入 |
| 09:34:05 |
30.28 |
27 |
2398 |
买入 |
| 09:34:08 |
30.27 |
14 |
2412 |
卖出 |
| 09:34:11 |
30.26 |
13 |
2425 |
卖出 |
| 09:34:14 |
30.28 |
18 |
2443 |
买入 |
| 09:34:17 |
30.27 |
27 |
2470 |
卖出 |
| 09:34:20 |
30.28 |
62 |
2532 |
买入 |
| 09:34:23 |
30.28 |
13 |
2545 |
买入 |
| 09:34:29 |
30.28 |
1 |
2546 |
卖出 |
| 09:34:32 |
30.28 |
9 |
2555 |
卖出 |
| 09:34:35 |
30.3 |
4 |
2559 |
买入 |
| 09:34:38 |
30.25 |
163 |
2722 |
卖出 |
| 09:34:41 |
30.19 |
25 |
2747 |
卖出 |
| 09:34:44 |
30.24 |
5 |
2752 |
买入 |
| 09:34:47 |
30.24 |
7 |
2759 |
买入 |
| 09:34:50 |
30.24 |
2 |
2761 |
买入 |
| 09:34:56 |
30.24 |
11 |
2772 |
买入 |
| 09:34:59 |
30.25 |
1 |
2773 |
买入 |
| 09:35:02 |
30.25 |
12 |
2785 |
卖出 |
| 09:35:05 |
30.25 |
22 |
2807 |
买入 |
| 09:35:08 |
30.24 |
23 |
2830 |
卖出 |
| 09:35:11 |
30.26 |
36 |
2866 |
买入 |
| 09:35:14 |
30.24 |
50 |
2916 |
卖出 |
| 09:35:17 |
30.2 |
3 |
2919 |
卖出 |
| 09:35:20 |
30.2 |
3 |
2922 |
卖出 |
| 09:35:23 |
30.19 |
2 |
2924 |
卖出 |
| 09:35:26 |
30.18 |
25 |
2949 |
卖出 |
| 09:35:29 |
30.15 |
25 |
2974 |
卖出 |
| 09:35:32 |
30.15 |
1 |
2975 |
买入 |
| 09:35:35 |
30.11 |
5 |
2980 |
卖出 |
| 09:35:38 |
30.13 |
3 |
2983 |
买入 |
| 09:35:41 |
30.11 |
2 |
2985 |
卖出 |
| 09:35:50 |
30.11 |
9 |
2994 |
卖出 |
| 09:35:53 |
30.11 |
7 |
3001 |
卖出 |
| 09:35:56 |
30.1 |
5 |
3006 |
卖出 |
| 09:36:02 |
30.13 |
1 |
3007 |
买入 |
| 09:36:08 |
30.1 |
4 |
3011 |
卖出 |
| 09:36:11 |
30.1 |
4 |
3015 |
卖出 |
| 09:36:14 |
30.11 |
3 |
3018 |
买入 |
| 09:36:20 |
30.15 |
5 |
3023 |
买入 |
| 09:36:26 |
30.15 |
1 |
3024 |
卖出 |
| 09:36:29 |
30.15 |
10 |
3034 |
卖出 |
| 09:36:32 |
30.15 |
1 |
3035 |
卖出 |
| 09:36:35 |
30.15 |
3 |
3038 |
卖出 |
| 09:36:38 |
30.2 |
23 |
3061 |
买入 |
| 09:36:56 |
30.13 |
14 |
3075 |
卖出 |
| 09:36:59 |
30.14 |
15 |
3090 |
卖出 |
| 09:37:02 |
30.18 |
14 |
3104 |
买入 |
| 09:37:05 |
30.18 |
2 |
3106 |
卖出 |
| 09:37:08 |
30.19 |
1 |
3107 |
买入 |
| 09:37:11 |
30.2 |
7 |
3114 |
买入 |
| 09:37:14 |
30.2 |
11 |
3125 |
买入 |
| 09:37:17 |
30.2 |
3 |
3128 |
买入 |
| 09:37:20 |
30.23 |
17 |
3145 |
买入 |
| 09:37:23 |
30.21 |
16 |
3161 |
卖出 |
| 09:37:29 |
30.22 |
6 |
3167 |
买入 |
| 09:37:32 |
30.22 |
1 |
3168 |
买入 |
| 09:37:35 |
30.22 |
5 |
3173 |
买入 |
| 09:37:38 |
30.22 |
7 |
3180 |
买入 |
| 09:37:47 |
30.22 |
3 |
3183 |
卖出 |
| 09:37:50 |
30.21 |
3 |
3186 |
卖出 |
| 09:37:53 |
30.19 |
10 |
3196 |
卖出 |
| 09:37:56 |
30.19 |
17 |
3213 |
卖出 |
| 09:37:59 |
30.18 |
1 |
3214 |
卖出 |
| 09:38:02 |
30.15 |
2 |
3216 |
卖出 |
| 09:38:08 |
30.18 |
6 |
3222 |
买入 |
| 09:38:11 |
30.13 |
1 |
3223 |
卖出 |
| 09:38:14 |
30.1 |
23 |
3246 |
卖出 |
| 09:38:17 |
30.13 |
1 |
3247 |
买入 |
| 09:38:35 |
30.1 |
3 |
3250 |
卖出 |
| 09:38:38 |
30.08 |
1 |
3251 |
卖出 |
| 09:38:41 |
30.09 |
1 |
3252 |
卖出 |
| 09:38:47 |
30.1 |
5 |
3257 |
买入 |
| 09:38:53 |
30.1 |
1 |
3258 |
买入 |
| 09:38:56 |
30.15 |
16 |
3274 |
买入 |
| 09:38:59 |
30.08 |
52 |
3326 |
卖出 |
| 09:39:05 |
30.05 |
67 |
3393 |
卖出 |
| 09:39:08 |
30.09 |
1 |
3394 |
买入 |
| 09:39:11 |
30.09 |
23 |
3417 |
买入 |
| 09:39:26 |
30.06 |
5 |
3422 |
卖出 |
| 09:39:32 |
30.06 |
6 |
3428 |
卖出 |
| 09:39:41 |
30.07 |
16 |
3444 |
卖出 |
| 09:39:56 |
30.07 |
4 |
3448 |
卖出 |
| 09:39:59 |
30.07 |
3 |
3451 |
买入 |
| 09:40:02 |
30.06 |
5 |
3456 |
卖出 |
| 09:40:05 |
30.06 |
9 |
3465 |
卖出 |
| 09:40:08 |
30.04 |
4 |
3469 |
卖出 |
| 09:40:11 |
30.04 |
2 |
3471 |
卖出 |
| 09:40:14 |
30.04 |
7 |
3478 |
卖出 |
| 09:40:20 |
30.04 |
1 |
3479 |
卖出 |
| 09:40:26 |
30.04 |
12 |
3491 |
买入 |
| 09:40:29 |
30.04 |
8 |
3499 |
买入 |
| 09:40:32 |
30.03 |
8 |
3507 |
卖出 |
| 09:40:35 |
30.03 |
53 |
3560 |
卖出 |
| 09:40:38 |
30.02 |
40 |
3600 |
卖出 |
| 09:40:41 |
30.01 |
8 |
3608 |
卖出 |
| 09:40:44 |
30.01 |
12 |
3620 |
卖出 |
| 09:40:47 |
30.01 |
2 |
3622 |
卖出 |
| 09:40:50 |
30.01 |
9 |
3631 |
卖出 |
| 09:40:53 |
30.01 |
19 |
3650 |
卖出 |
| 09:40:56 |
30 |
27 |
3677 |
卖出 |
| 09:40:59 |
29.98 |
14 |
3691 |
卖出 |
| 09:41:02 |
29.98 |
1 |
3692 |
卖出 |
| 09:41:05 |
29.98 |
5 |
3697 |
卖出 |
| 09:41:08 |
29.97 |
2 |
3699 |
卖出 |
| 09:41:14 |
29.95 |
2 |
3701 |
卖出 |
| 09:41:20 |
29.92 |
2 |
3703 |
卖出 |
| 09:41:23 |
29.92 |
23 |
3726 |
买入 |
| 09:41:26 |
29.97 |
4 |
3730 |
买入 |
| 09:41:29 |
29.98 |
113 |
3843 |
买入 |
| 09:41:32 |
30 |
30 |
3873 |
买入 |
| 09:41:35 |
30.01 |
3 |
3876 |
买入 |
| 09:41:38 |
30.01 |
28 |
3904 |
买入 |
| 09:41:41 |
30.01 |
1 |
3905 |
买入 |
| 09:41:47 |
30.01 |
5 |
3910 |
买入 |
| 09:41:59 |
29.98 |
3 |
3913 |
卖出 |
| 09:42:02 |
30 |
14 |
3927 |
买入 |
| 09:42:05 |
30.01 |
14 |
3941 |
买入 |
| 09:42:11 |
30.01 |
19 |
3960 |
买入 |
| 09:42:14 |
30.01 |
27 |
3987 |
买入 |
| 09:42:17 |
30 |
2 |
3989 |
卖出 |
| 09:42:26 |
29.99 |
22 |
4011 |
卖出 |
| 09:42:29 |
29.99 |
2 |
4013 |
卖出 |
| 09:42:32 |
29.97 |
8 |
4021 |
卖出 |
| 09:42:38 |
29.98 |
8 |
4029 |
买入 |
| 09:42:41 |
29.95 |
1 |
4030 |
卖出 |
| 09:42:44 |
29.95 |
7 |
4037 |
卖出 |
| 09:42:47 |
30.01 |
12 |
4049 |
买入 |
| 09:42:53 |
30.01 |
1 |
4050 |
买入 |
| 09:42:59 |
29.98 |
9 |
4059 |
卖出 |
| 09:43:05 |
30 |
6 |
4065 |
买入 |
| 09:43:14 |
29.99 |
47 |
4112 |
买入 |
| 09:43:17 |
30 |
15 |
4127 |
买入 |
| 09:43:20 |
30.01 |
8 |
4135 |
买入 |
| 09:43:35 |
30.06 |
1 |
4136 |
买入 |
| 09:43:38 |
30.06 |
1 |
4137 |
买入 |
| 09:43:53 |
30.06 |
34 |
4171 |
买入 |
| 09:43:56 |
30.06 |
5 |
4176 |
买入 |
| 09:43:59 |
30.09 |
57 |
4233 |
买入 |
| 09:44:02 |
30.09 |
3 |
4236 |
买入 |
| 09:44:05 |
30.09 |
44 |
4280 |
买入 |
| 09:44:08 |
30.09 |
26 |
4306 |
买入 |
| 09:44:11 |
30.09 |
1 |
4307 |
买入 |
| 09:44:20 |
30.09 |
20 |
4327 |
卖出 |
| 09:44:23 |
30.09 |
3 |
4330 |
买入 |
| 09:44:26 |
30.09 |
22 |
4352 |
买入 |
| 09:44:29 |
30.09 |
3 |
4355 |
买入 |
| 09:44:35 |
30.08 |
6 |
4361 |
卖出 |
| 09:44:41 |
30.05 |
30 |
4391 |
卖出 |
| 09:44:44 |
30.08 |
55 |
4446 |
买入 |
| 09:44:59 |
30.09 |
53 |
4499 |
买入 |
| 09:45:02 |
30.09 |
3 |
4502 |
买入 |
| 09:45:05 |
30.15 |
92 |
4594 |
买入 |
| 09:45:17 |
30.16 |
1 |
4595 |
买入 |
| 09:45:20 |
30.17 |
64 |
4659 |
买入 |
| 09:45:23 |
30.18 |
15 |
4674 |
买入 |
| 09:45:26 |
30.18 |
29 |
4703 |
买入 |
| 09:45:29 |
30.18 |
10 |
4713 |
买入 |
| 09:45:32 |
30.22 |
29 |
4742 |
买入 |
| 09:45:35 |
30.22 |
5 |
4747 |
买入 |
| 09:45:41 |
30.22 |
12 |
4759 |
买入 |
| 09:45:44 |
30.22 |
3 |
4762 |
买入 |
| 09:45:47 |
30.21 |
1 |
4763 |
卖出 |
| 09:45:53 |
30.22 |
5 |
4768 |
买入 |
| 09:45:56 |
30.22 |
5 |
4773 |
买入 |
| 09:45:59 |
30.22 |
8 |
4781 |
买入 |
| 09:46:02 |
30.25 |
1 |
4782 |
买入 |
| 09:46:05 |
30.25 |
4 |
4786 |
买入 |
| 09:46:08 |
30.25 |
23 |
4809 |
买入 |
| 09:46:11 |
30.27 |
5 |
4814 |
买入 |
| 09:46:14 |
30.27 |
11 |
4825 |
买入 |
| 09:46:17 |
30.27 |
65 |
4890 |
买入 |
| 09:46:20 |
30.28 |
63 |
4953 |
买入 |
| 09:46:23 |
30.28 |
7 |
4960 |
买入 |
| 09:46:26 |
30.29 |
9 |
4969 |
买入 |
| 09:46:29 |
30.29 |
1 |
4970 |
买入 |
| 09:46:32 |
30.27 |
34 |
5004 |
卖出 |
| 09:46:35 |
30.28 |
23 |
5027 |
买入 |
| 09:46:38 |
30.29 |
20 |
5047 |
买入 |
| 09:46:41 |
30.29 |
21 |
5068 |
买入 |
| 09:46:44 |
30.29 |
6 |
5074 |
买入 |
| 09:46:50 |
30.29 |
104 |
5178 |
买入 |
| 09:46:53 |
30.3 |
24 |
5202 |
买入 |
| 09:46:56 |
30.35 |
15 |
5217 |
买入 |
| 09:47:02 |
30.36 |
1 |
5218 |
买入 |
| 09:47:05 |
30.37 |
2 |
5220 |
买入 |
| 09:47:08 |
30.36 |
3 |
5223 |
卖出 |
| 09:47:14 |
30.36 |
39 |
5262 |
卖出 |
| 09:47:17 |
30.32 |
3 |
5265 |
卖出 |
| 09:47:20 |
30.33 |
30 |
5295 |
买入 |