明冠新材[688560]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:31 |
24.9 |
2 |
2 |
集合竞价 |
| 09:22:59 |
25.01 |
3 |
3 |
集合竞价 |
| 09:23:32 |
24.88 |
7 |
7 |
集合竞价 |
| 09:23:35 |
24.88 |
7 |
7 |
集合竞价 |
| 09:23:53 |
24.81 |
7 |
7 |
集合竞价 |
| 09:24:26 |
24.81 |
7 |
7 |
集合竞价 |
| 09:24:56 |
24.51 |
7 |
7 |
集合竞价 |
| 09:25:04 |
24.5 |
7 |
14 |
买入 |
| 09:30:02 |
24.5 |
2 |
16 |
买入 |
| 09:30:05 |
24.45 |
32 |
48 |
卖出 |
| 09:30:08 |
24.37 |
15 |
63 |
卖出 |
| 09:30:11 |
24.5 |
12 |
75 |
买入 |
| 09:30:14 |
24.51 |
6 |
81 |
卖出 |
| 09:30:17 |
24.55 |
2 |
83 |
买入 |
| 09:30:20 |
24.58 |
23 |
106 |
买入 |
| 09:30:26 |
24.71 |
5 |
111 |
买入 |
| 09:30:29 |
24.71 |
11 |
122 |
卖出 |
| 09:30:32 |
24.63 |
14 |
136 |
卖出 |
| 09:30:35 |
24.7 |
4 |
140 |
买入 |
| 09:30:38 |
24.73 |
14 |
154 |
买入 |
| 09:30:41 |
24.73 |
7 |
161 |
买入 |
| 09:30:50 |
24.73 |
6 |
167 |
卖出 |
| 09:30:56 |
24.73 |
2 |
169 |
买入 |
| 09:30:59 |
24.73 |
6 |
175 |
买入 |
| 09:31:05 |
24.73 |
1 |
176 |
卖出 |
| 09:31:08 |
24.71 |
64 |
240 |
卖出 |
| 09:31:11 |
24.71 |
10 |
250 |
卖出 |
| 09:31:14 |
24.71 |
3 |
253 |
卖出 |
| 09:31:17 |
24.73 |
4 |
257 |
买入 |
| 09:31:26 |
24.78 |
3 |
260 |
买入 |
| 09:31:29 |
24.75 |
22 |
282 |
卖出 |
| 09:31:32 |
24.75 |
8 |
290 |
卖出 |
| 09:31:35 |
24.75 |
1 |
291 |
卖出 |
| 09:31:44 |
24.75 |
16 |
307 |
卖出 |
| 09:31:47 |
24.81 |
8 |
315 |
买入 |
| 09:31:50 |
24.81 |
3 |
318 |
买入 |
| 09:31:53 |
24.79 |
5 |
323 |
卖出 |
| 09:31:56 |
24.81 |
2 |
325 |
买入 |
| 09:31:59 |
24.79 |
2 |
327 |
卖出 |
| 09:32:02 |
24.81 |
4 |
331 |
买入 |
| 09:32:05 |
24.88 |
8 |
339 |
买入 |
| 09:32:08 |
24.81 |
2 |
341 |
卖出 |
| 09:32:11 |
24.82 |
5 |
346 |
卖出 |
| 09:32:14 |
24.81 |
7 |
353 |
卖出 |
| 09:32:17 |
24.88 |
10 |
363 |
买入 |
| 09:32:20 |
24.9 |
38 |
401 |
买入 |
| 09:32:23 |
24.81 |
22 |
423 |
卖出 |
| 09:32:26 |
24.81 |
7 |
430 |
卖出 |
| 09:32:29 |
24.79 |
17 |
447 |
卖出 |
| 09:32:32 |
24.79 |
1 |
448 |
卖出 |
| 09:32:35 |
24.75 |
17 |
465 |
卖出 |
| 09:32:38 |
24.37 |
16 |
481 |
卖出 |
| 09:32:47 |
24.69 |
2 |
483 |
买入 |
| 09:32:50 |
24.7 |
6 |
489 |
买入 |
| 09:32:53 |
24.74 |
2 |
491 |
买入 |
| 09:33:05 |
24.76 |
2 |
493 |
卖出 |
| 09:33:17 |
24.89 |
15 |
508 |
买入 |
| 09:33:20 |
24.9 |
24 |
532 |
买入 |
| 09:33:23 |
24.9 |
6 |
538 |
买入 |
| 09:33:32 |
24.97 |
4 |
542 |
买入 |
| 09:33:35 |
24.93 |
6 |
548 |
卖出 |
| 09:33:41 |
24.9 |
3 |
551 |
卖出 |
| 09:33:59 |
24.93 |
30 |
581 |
买入 |
| 09:34:02 |
24.9 |
19 |
600 |
卖出 |
| 09:34:05 |
24.9 |
5 |
605 |
卖出 |
| 09:34:08 |
24.9 |
1 |
606 |
卖出 |
| 09:34:11 |
24.9 |
10 |
616 |
买入 |
| 09:34:14 |
24.93 |
6 |
622 |
买入 |
| 09:34:29 |
24.92 |
3 |
625 |
买入 |
| 09:34:32 |
24.93 |
2 |
627 |
买入 |
| 09:34:35 |
24.93 |
2 |
629 |
买入 |
| 09:34:50 |
24.97 |
9 |
638 |
买入 |
| 09:34:53 |
24.98 |
6 |
644 |
卖出 |
| 09:34:56 |
24.96 |
13 |
657 |
卖出 |
| 09:34:59 |
24.9 |
4 |
661 |
卖出 |
| 09:35:02 |
24.9 |
80 |
741 |
卖出 |
| 09:35:05 |
24.96 |
26 |
767 |
买入 |
| 09:35:08 |
24.95 |
11 |
778 |
买入 |
| 09:35:11 |
24.9 |
2 |
780 |
买入 |
| 09:35:14 |
24.89 |
2 |
782 |
买入 |
| 09:35:17 |
24.89 |
2 |
784 |
买入 |
| 09:35:20 |
24.89 |
5 |
789 |
买入 |
| 09:35:23 |
24.9 |
26 |
815 |
买入 |
| 09:35:26 |
24.9 |
23 |
838 |
卖出 |
| 09:35:29 |
24.9 |
4 |
842 |
买入 |
| 09:35:32 |
25.26 |
3 |
845 |
买入 |
| 09:35:35 |
25.25 |
2 |
847 |
卖出 |
| 09:35:44 |
24.91 |
2 |
849 |
卖出 |
| 09:35:47 |
24.91 |
3 |
852 |
买入 |
| 09:35:50 |
24.95 |
8 |
860 |
卖出 |
| 09:35:53 |
24.79 |
5 |
865 |
卖出 |
| 09:35:56 |
24.95 |
2 |
867 |
买入 |
| 09:36:05 |
25.09 |
4 |
871 |
买入 |
| 09:36:08 |
25.08 |
2 |
873 |
卖出 |
| 09:36:11 |
25.02 |
9 |
882 |
卖出 |
| 09:36:14 |
25.02 |
8 |
890 |
买入 |
| 09:36:17 |
25 |
4 |
894 |
卖出 |
| 09:36:23 |
24.94 |
5 |
899 |
卖出 |
| 09:36:26 |
24.94 |
4 |
903 |
卖出 |
| 09:36:29 |
24.97 |
31 |
934 |
买入 |
| 09:36:32 |
24.94 |
2 |
936 |
卖出 |
| 09:36:35 |
24.93 |
3 |
939 |
卖出 |
| 09:36:38 |
24.94 |
4 |
943 |
买入 |
| 09:36:41 |
24.94 |
2 |
945 |
买入 |
| 09:36:50 |
24.97 |
4 |
949 |
买入 |
| 09:36:53 |
24.98 |
2 |
951 |
买入 |
| 09:36:56 |
25 |
31 |
982 |
买入 |
| 09:36:59 |
25.03 |
5 |
987 |
买入 |
| 09:37:02 |
25.03 |
4 |
991 |
买入 |
| 09:37:05 |
25.08 |
6 |
997 |
买入 |
| 09:37:08 |
25.1 |
7 |
1004 |
买入 |
| 09:37:11 |
25.14 |
6 |
1010 |
买入 |
| 09:37:14 |
25.2 |
2 |
1012 |
买入 |
| 09:37:17 |
25.2 |
2 |
1014 |
买入 |
| 09:37:23 |
25.14 |
8 |
1022 |
卖出 |
| 09:37:26 |
25.2 |
13 |
1035 |
买入 |
| 09:37:29 |
25.25 |
7 |
1042 |
买入 |
| 09:37:32 |
25.2 |
58 |
1100 |
卖出 |
| 09:37:35 |
25.28 |
14 |
1114 |
买入 |
| 09:37:38 |
25.24 |
10 |
1124 |
卖出 |
| 09:37:41 |
25.24 |
4 |
1128 |
买入 |
| 09:37:44 |
25.23 |
5 |
1133 |
卖出 |
| 09:37:50 |
25.23 |
19 |
1152 |
买入 |
| 09:37:53 |
25.24 |
80 |
1232 |
买入 |
| 09:37:56 |
25.24 |
52 |
1284 |
买入 |
| 09:37:59 |
25.3 |
11 |
1295 |
买入 |
| 09:38:02 |
25.3 |
23 |
1318 |
买入 |
| 09:38:05 |
25.33 |
11 |
1329 |
买入 |
| 09:38:08 |
25.32 |
11 |
1340 |
卖出 |
| 09:38:11 |
25.33 |
41 |
1381 |
买入 |
| 09:38:14 |
25.36 |
30 |
1411 |
买入 |
| 09:38:17 |
25.38 |
12 |
1423 |
买入 |
| 09:38:20 |
25.38 |
9 |
1432 |
买入 |
| 09:38:23 |
25.44 |
37 |
1469 |
买入 |
| 09:38:26 |
25.44 |
30 |
1499 |
买入 |
| 09:38:29 |
25.49 |
11 |
1510 |
买入 |
| 09:38:32 |
25.47 |
3 |
1513 |
买入 |
| 09:38:35 |
25.49 |
40 |
1553 |
买入 |
| 09:38:38 |
25.46 |
39 |
1592 |
卖出 |
| 09:38:41 |
25.47 |
8 |
1600 |
买入 |
| 09:38:44 |
25.48 |
15 |
1615 |
买入 |
| 09:38:53 |
25.5 |
13 |
1628 |
买入 |
| 09:38:56 |
25.5 |
2 |
1630 |
买入 |
| 09:39:02 |
25.49 |
66 |
1696 |
卖出 |
| 09:39:05 |
25.5 |
62 |
1758 |
买入 |
| 09:39:08 |
25.46 |
59 |
1817 |
卖出 |
| 09:39:11 |
25.46 |
0 |
1817 |
卖出 |
| 09:39:14 |
25.42 |
22 |
1839 |
卖出 |
| 09:39:17 |
25.42 |
12 |
1851 |
卖出 |
| 09:39:20 |
25.42 |
5 |
1856 |
买入 |
| 09:39:23 |
25.47 |
10 |
1866 |
买入 |
| 09:39:26 |
25.47 |
3 |
1869 |
卖出 |
| 09:39:32 |
25.47 |
7 |
1876 |
卖出 |
| 09:39:38 |
25.41 |
2 |
1878 |
卖出 |
| 09:39:41 |
25 |
520 |
2398 |
卖出 |
| 09:39:44 |
25.45 |
7 |
2405 |
买入 |
| 09:39:47 |
25 |
400 |
2805 |
卖出 |
| 09:39:50 |
25 |
145 |
2950 |
买入 |
| 09:39:53 |
25 |
371 |
3321 |
卖出 |
| 09:39:56 |
24.98 |
41 |
3362 |
卖出 |
| 09:40:02 |
25 |
22 |
3384 |
买入 |
| 09:40:05 |
25 |
119 |
3503 |
买入 |
| 09:40:08 |
25 |
501 |
4004 |
买入 |
| 09:40:11 |
24.9 |
1002 |
5006 |
卖出 |
| 09:40:14 |
24.9 |
2 |
5008 |
卖出 |
| 09:40:17 |
24.81 |
515 |
5523 |
卖出 |
| 09:40:20 |
24.68 |
65 |
5588 |
卖出 |
| 09:40:23 |
24.59 |
27 |
5615 |
买入 |
| 09:40:26 |
24.59 |
59 |
5674 |
卖出 |
| 09:40:29 |
24.59 |
30 |
5704 |
卖出 |
| 09:40:32 |
24.54 |
57 |
5761 |
卖出 |
| 09:40:38 |
24.53 |
2 |
5763 |
卖出 |
| 09:40:41 |
24.53 |
36 |
5799 |
买入 |
| 09:40:44 |
24.53 |
13 |
5812 |
买入 |
| 09:40:47 |
24.55 |
2 |
5814 |
买入 |
| 09:40:50 |
24.55 |
1 |
5815 |
卖出 |
| 09:40:53 |
24.51 |
48 |
5863 |
卖出 |
| 09:40:56 |
24.48 |
101 |
5964 |
卖出 |
| 09:40:59 |
24.4 |
7 |
5971 |
卖出 |
| 09:41:02 |
24.48 |
46 |
6017 |
买入 |
| 09:41:05 |
24.48 |
30 |
6047 |
卖出 |
| 09:41:08 |
24.44 |
34 |
6081 |
卖出 |
| 09:41:23 |
24.45 |
4 |
6085 |
卖出 |
| 09:41:29 |
24.45 |
9 |
6094 |
卖出 |
| 09:41:32 |
24.52 |
2 |
6096 |
买入 |
| 09:41:38 |
24.6 |
31 |
6127 |
买入 |
| 09:41:41 |
24.6 |
34 |
6161 |
卖出 |
| 09:41:44 |
24.6 |
20 |
6181 |
卖出 |
| 09:41:47 |
24.58 |
53 |
6234 |
卖出 |
| 09:41:50 |
24.59 |
7 |
6241 |
买入 |
| 09:41:53 |
24.39 |
3 |
6244 |
卖出 |
| 09:41:59 |
24.55 |
3 |
6247 |
卖出 |
| 09:42:05 |
24.53 |
9 |
6256 |
卖出 |
| 09:42:11 |
24.53 |
3 |
6259 |
买入 |
| 09:42:17 |
24.54 |
19 |
6278 |
买入 |
| 09:42:26 |
24.58 |
2 |
6280 |
买入 |
| 09:42:29 |
24.6 |
5 |
6285 |
卖出 |
| 09:42:32 |
24.62 |
2 |
6287 |
买入 |
| 09:42:35 |
24.61 |
2 |
6289 |
卖出 |
| 09:42:50 |
24.8 |
121 |
6410 |
买入 |
| 09:42:53 |
24.8 |
212 |
6622 |
卖出 |
| 09:42:56 |
24.7 |
4 |
6626 |
卖出 |
| 09:42:59 |
24.7 |
8 |
6634 |
卖出 |
| 09:43:02 |
24.65 |
3 |
6637 |
买入 |
| 09:43:11 |
24.8 |
40 |
6677 |
买入 |
| 09:43:35 |
24.8 |
6 |
6683 |
买入 |
| 09:43:47 |
24.8 |
2 |
6685 |
买入 |
| 09:43:56 |
24.6 |
382 |
7067 |
卖出 |
| 09:44:02 |
24.53 |
5 |
7072 |
卖出 |
| 09:44:14 |
24.53 |
13 |
7085 |
卖出 |
| 09:44:17 |
24.53 |
3 |
7088 |
卖出 |
| 09:44:20 |
24.37 |
74 |
7162 |
卖出 |
| 09:44:23 |
24.38 |
9 |
7171 |
买入 |
| 09:44:26 |
24.37 |
7 |
7178 |
卖出 |
| 09:44:29 |
24.36 |
14 |
7192 |
买入 |
| 09:44:32 |
24.36 |
32 |
7224 |
买入 |
| 09:44:35 |
24.36 |
4 |
7228 |
买入 |
| 09:44:38 |
24.37 |
42 |
7270 |
买入 |
| 09:44:41 |
24.37 |
26 |
7296 |
买入 |
| 09:45:02 |
24.53 |
6 |
7302 |
买入 |
| 09:45:17 |
24.59 |
7 |
7309 |
买入 |
| 09:45:20 |
24.59 |
2 |
7311 |
买入 |
| 09:45:44 |
24.59 |
8 |
7319 |
买入 |
| 09:46:02 |
24.64 |
2 |
7321 |
买入 |
| 09:46:32 |
24.72 |
2 |
7323 |
买入 |
| 09:46:50 |
24.72 |
15 |
7338 |
买入 |
| 09:47:02 |
24.72 |
12 |
7350 |
买入 |
| 09:47:05 |
24.72 |
7 |
7357 |
买入 |
| 09:47:17 |
24.74 |
4 |
7361 |
卖出 |
| 09:47:23 |
24.74 |
2 |
7363 |
买入 |
| 09:47:26 |
24.59 |
57 |
7420 |
卖出 |
| 09:47:29 |
24.6 |
89 |
7509 |
买入 |
| 09:47:32 |
24.59 |
25 |
7534 |
卖出 |
| 09:47:59 |
24.55 |
38 |
7572 |
卖出 |
| 09:48:02 |
24.55 |
10 |
7582 |
买入 |
| 09:48:05 |
24.55 |
36 |
7618 |
买入 |
| 09:48:14 |
24.6 |
30 |
7648 |
买入 |
| 09:48:17 |
24.58 |
2 |
7650 |
买入 |
| 09:48:20 |
24.56 |
3 |
7653 |
卖出 |
| 09:48:29 |
24.56 |
2 |
7655 |
卖出 |
| 09:48:38 |
24.58 |
11 |
7666 |
买入 |
| 09:48:53 |
24.55 |
33 |
7699 |
卖出 |
| 09:48:56 |
24.55 |
6 |
7705 |
买入 |
| 09:49:05 |
24.58 |
16 |
7721 |
买入 |
| 09:49:08 |
24.6 |
16 |
7737 |
买入 |
| 09:49:32 |
24.6 |
15 |
7752 |
买入 |
| 09:49:53 |
24.58 |
12 |
7764 |
卖出 |
| 09:50:11 |
24.55 |
8 |
7772 |
卖出 |
| 09:50:14 |
24.58 |
5 |
7777 |
买入 |
| 09:50:17 |
24.55 |
2 |
7779 |
卖出 |
| 09:50:53 |
24.53 |
40 |
7819 |
卖出 |
| 09:50:56 |
24.53 |
4 |
7823 |
卖出 |
| 09:51:05 |
24.53 |
42 |
7865 |
卖出 |
| 09:51:08 |
24.53 |
76 |
7941 |
卖出 |
| 09:51:11 |
24.5 |
11 |
7952 |
卖出 |
| 09:51:14 |
24.5 |
0 |
7952 |
卖出 |
| 09:51:20 |
24.5 |
6 |
7958 |
买入 |
| 09:51:26 |
24.5 |
2 |
7960 |
卖出 |
| 09:51:32 |
24.5 |
1 |
7961 |
卖出 |
| 09:51:41 |
24.5 |
4 |
7965 |
买入 |
| 09:51:56 |
24.5 |
6 |
7971 |
买入 |
| 09:51:59 |
24.49 |
4 |
7975 |
卖出 |
| 09:52:02 |
24.49 |
9 |
7984 |
买入 |
| 09:52:14 |
24.49 |
2 |
7986 |
买入 |
| 09:52:17 |
24.52 |
23 |
8009 |
买入 |
| 09:52:20 |
24.53 |
6 |
8015 |
买入 |
| 09:52:26 |
24.53 |
0 |
8015 |
买入 |
| 09:52:29 |
24.54 |
9 |
8024 |
买入 |
| 09:52:41 |
24.54 |
9 |
8033 |
买入 |
| 09:52:44 |
24.54 |
2 |
8035 |
买入 |
| 09:52:47 |
24.55 |
6 |
8041 |
买入 |
| 09:53:11 |
24.55 |
19 |
8060 |
卖出 |
| 09:53:14 |
24.58 |
1 |
8061 |
买入 |
| 09:53:26 |
24.6 |
3 |
8064 |
买入 |
| 09:53:56 |
24.58 |
3 |
8067 |
卖出 |
| 09:54:17 |
24.58 |
0 |
8067 |
买入 |
| 09:54:23 |
24.6 |
5 |
8072 |
买入 |
| 09:54:26 |
24.6 |
2 |
8074 |
买入 |
| 09:54:29 |
24.6 |
37 |
8111 |
买入 |
| 09:54:35 |
24.72 |
8 |
8119 |
买入 |
| 09:55:08 |
24.72 |
12 |
8131 |
买入 |
| 09:55:20 |
24.71 |
2 |
8133 |
卖出 |
| 09:56:14 |
24.61 |
32 |
8165 |
卖出 |
| 09:56:17 |
24.63 |
4 |
8169 |
买入 |
| 09:56:32 |
24.61 |
3 |
8172 |
卖出 |
| 09:56:35 |
24.61 |
18 |
8190 |
买入 |
| 09:56:38 |
24.61 |
10 |
8200 |
买入 |
| 09:56:41 |
24.61 |
2 |
8202 |
买入 |
| 09:56:44 |
24.61 |
1 |
8203 |
买入 |
| 09:57:08 |
24.71 |
14 |
8217 |
买入 |
| 09:57:11 |
24.58 |
50 |
8267 |
卖出 |
| 09:57:17 |
24.71 |
9 |
8276 |
买入 |
| 09:57:29 |
24.59 |
126 |
8402 |
卖出 |
| 09:57:32 |
24.59 |
11 |
8413 |
买入 |
| 09:57:35 |
24.6 |
34 |
8447 |
买入 |
| 09:57:38 |
24.6 |
13 |
8460 |
买入 |
| 09:57:41 |
24.6 |
2 |
8462 |
买入 |
| 09:58:08 |
24.74 |
13 |
8475 |
买入 |
| 09:58:11 |
24.74 |
5 |
8480 |
卖出 |
| 09:58:20 |
24.8 |
4 |
8484 |
买入 |