永兴材料[002756]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
99.65 |
84 |
84 |
集合竞价 |
| 09:15:18 |
99.65 |
85 |
85 |
集合竞价 |
| 09:15:45 |
99.65 |
86 |
86 |
集合竞价 |
| 09:16:03 |
99.66 |
87 |
87 |
集合竞价 |
| 09:16:12 |
99.66 |
87 |
87 |
集合竞价 |
| 09:16:21 |
99.8 |
87 |
87 |
集合竞价 |
| 09:16:30 |
99.78 |
88 |
88 |
集合竞价 |
| 09:16:39 |
99.8 |
88 |
88 |
集合竞价 |
| 09:16:48 |
99.8 |
88 |
88 |
集合竞价 |
| 09:16:57 |
99.78 |
91 |
91 |
集合竞价 |
| 09:17:33 |
99.78 |
91 |
91 |
集合竞价 |
| 09:18:09 |
99.78 |
94 |
94 |
集合竞价 |
| 09:18:36 |
99.78 |
94 |
94 |
集合竞价 |
| 09:18:45 |
99.78 |
99 |
99 |
集合竞价 |
| 09:18:54 |
99.78 |
99 |
99 |
集合竞价 |
| 09:19:03 |
99.78 |
100 |
100 |
集合竞价 |
| 09:19:12 |
99.65 |
103 |
103 |
集合竞价 |
| 09:19:21 |
99.65 |
107 |
107 |
集合竞价 |
| 09:19:30 |
99.65 |
102 |
102 |
集合竞价 |
| 09:19:39 |
99.65 |
107 |
107 |
集合竞价 |
| 09:19:48 |
99.65 |
109 |
109 |
集合竞价 |
| 09:20:09 |
99.65 |
115 |
115 |
集合竞价 |
| 09:20:27 |
99.65 |
127 |
127 |
集合竞价 |
| 09:20:36 |
99.65 |
129 |
129 |
集合竞价 |
| 09:20:54 |
99.65 |
129 |
129 |
集合竞价 |
| 09:21:03 |
99.65 |
129 |
129 |
集合竞价 |
| 09:21:12 |
99.65 |
131 |
131 |
集合竞价 |
| 09:21:21 |
99.1 |
187 |
187 |
集合竞价 |
| 09:21:30 |
99 |
192 |
192 |
集合竞价 |
| 09:21:39 |
98.58 |
261 |
261 |
集合竞价 |
| 09:21:48 |
98.58 |
272 |
272 |
集合竞价 |
| 09:21:57 |
98.6 |
276 |
276 |
集合竞价 |
| 09:22:06 |
98.6 |
281 |
281 |
集合竞价 |
| 09:22:15 |
98.6 |
286 |
286 |
集合竞价 |
| 09:22:24 |
98.6 |
286 |
286 |
集合竞价 |
| 09:22:33 |
98.6 |
291 |
291 |
集合竞价 |
| 09:22:42 |
98.65 |
294 |
294 |
集合竞价 |
| 09:22:51 |
98.65 |
298 |
298 |
集合竞价 |
| 09:23:00 |
98.65 |
317 |
317 |
集合竞价 |
| 09:23:09 |
98.77 |
317 |
317 |
集合竞价 |
| 09:23:18 |
98.8 |
320 |
320 |
集合竞价 |
| 09:23:27 |
98.65 |
343 |
343 |
集合竞价 |
| 09:23:36 |
98.65 |
345 |
345 |
集合竞价 |
| 09:23:45 |
98.61 |
367 |
367 |
集合竞价 |
| 09:23:54 |
98.65 |
373 |
373 |
集合竞价 |
| 09:24:03 |
98.65 |
386 |
386 |
集合竞价 |
| 09:24:12 |
98.65 |
447 |
447 |
集合竞价 |
| 09:24:21 |
98.65 |
456 |
456 |
集合竞价 |
| 09:24:30 |
98.65 |
459 |
459 |
集合竞价 |
| 09:24:39 |
98.65 |
523 |
523 |
集合竞价 |
| 09:24:48 |
98.65 |
568 |
568 |
集合竞价 |
| 09:24:57 |
98.6 |
827 |
827 |
集合竞价 |
| 09:25:00 |
98.6 |
903 |
1730 |
卖出 |
| 09:30:00 |
98.6 |
241 |
1971 |
卖出 |
| 09:30:03 |
98.58 |
490 |
2461 |
卖出 |
| 09:30:06 |
98.59 |
235 |
2696 |
买入 |
| 09:30:09 |
98.62 |
120 |
2816 |
买入 |
| 09:30:12 |
99.01 |
147 |
2963 |
买入 |
| 09:30:15 |
99.01 |
566 |
3529 |
卖出 |
| 09:30:18 |
99.15 |
114 |
3643 |
买入 |
| 09:30:21 |
99.13 |
93 |
3736 |
卖出 |
| 09:30:24 |
99.14 |
82 |
3818 |
买入 |
| 09:30:27 |
99.27 |
125 |
3943 |
买入 |
| 09:30:30 |
99.37 |
145 |
4088 |
买入 |
| 09:30:33 |
99.28 |
33 |
4121 |
卖出 |
| 09:30:36 |
99.3 |
83 |
4204 |
买入 |
| 09:30:39 |
99.49 |
143 |
4347 |
买入 |
| 09:30:42 |
99.64 |
130 |
4477 |
买入 |
| 09:30:45 |
99.65 |
96 |
4573 |
买入 |
| 09:30:48 |
99.74 |
88 |
4661 |
买入 |
| 09:30:51 |
99.93 |
53 |
4714 |
买入 |
| 09:30:54 |
100 |
62 |
4776 |
买入 |
| 09:30:57 |
100.19 |
29 |
4805 |
买入 |
| 09:31:00 |
100.21 |
109 |
4914 |
买入 |
| 09:31:03 |
100.13 |
39 |
4953 |
卖出 |
| 09:31:06 |
100.1 |
62 |
5015 |
卖出 |
| 09:31:09 |
100.06 |
24 |
5039 |
买入 |
| 09:31:12 |
99.94 |
93 |
5132 |
卖出 |
| 09:31:15 |
99.65 |
58 |
5190 |
卖出 |
| 09:31:18 |
99.66 |
30 |
5220 |
卖出 |
| 09:31:21 |
99.5 |
19 |
5239 |
卖出 |
| 09:31:24 |
99.47 |
23 |
5262 |
卖出 |
| 09:31:27 |
99.46 |
71 |
5333 |
卖出 |
| 09:31:30 |
99.38 |
104 |
5437 |
卖出 |
| 09:31:33 |
99.18 |
24 |
5461 |
卖出 |
| 09:31:36 |
99.11 |
19 |
5480 |
卖出 |
| 09:31:39 |
99.46 |
131 |
5611 |
买入 |
| 09:31:42 |
99.42 |
132 |
5743 |
卖出 |
| 09:31:45 |
99.46 |
60 |
5803 |
买入 |
| 09:31:48 |
99.45 |
62 |
5865 |
卖出 |
| 09:31:51 |
99.46 |
47 |
5912 |
买入 |
| 09:31:54 |
99.58 |
25 |
5937 |
买入 |
| 09:31:57 |
99.68 |
14 |
5951 |
买入 |
| 09:32:00 |
99.63 |
61 |
6012 |
卖出 |
| 09:32:03 |
99.44 |
58 |
6070 |
卖出 |
| 09:32:06 |
99.31 |
15 |
6085 |
卖出 |
| 09:32:09 |
99.39 |
16 |
6101 |
卖出 |
| 09:32:12 |
99.31 |
3 |
6104 |
卖出 |
| 09:32:15 |
99.31 |
21 |
6125 |
卖出 |
| 09:32:18 |
99.42 |
28 |
6153 |
买入 |
| 09:32:21 |
99.39 |
19 |
6172 |
卖出 |
| 09:32:24 |
99.46 |
34 |
6206 |
买入 |
| 09:32:27 |
99.46 |
48 |
6254 |
买入 |
| 09:32:30 |
99.42 |
20 |
6274 |
卖出 |
| 09:32:33 |
99.45 |
9 |
6283 |
买入 |
| 09:32:36 |
99.46 |
41 |
6324 |
买入 |
| 09:32:39 |
99.47 |
34 |
6358 |
买入 |
| 09:32:42 |
99.42 |
86 |
6444 |
卖出 |
| 09:32:45 |
99.39 |
23 |
6467 |
卖出 |
| 09:32:48 |
99.32 |
26 |
6493 |
卖出 |
| 09:32:51 |
99.28 |
39 |
6532 |
卖出 |
| 09:32:54 |
99.26 |
11 |
6543 |
卖出 |
| 09:32:57 |
99.18 |
15 |
6558 |
卖出 |
| 09:33:00 |
99.15 |
32 |
6590 |
卖出 |
| 09:33:03 |
99.15 |
40 |
6630 |
卖出 |
| 09:33:06 |
99.17 |
24 |
6654 |
买入 |
| 09:33:09 |
99.29 |
34 |
6688 |
买入 |
| 09:33:12 |
99.34 |
27 |
6715 |
买入 |
| 09:33:15 |
99.33 |
17 |
6732 |
卖出 |
| 09:33:18 |
99.39 |
25 |
6757 |
买入 |
| 09:33:21 |
99.39 |
9 |
6766 |
买入 |
| 09:33:24 |
99.38 |
29 |
6795 |
卖出 |
| 09:33:27 |
99.35 |
25 |
6820 |
卖出 |
| 09:33:30 |
99.42 |
101 |
6921 |
买入 |
| 09:33:33 |
99.4 |
75 |
6996 |
卖出 |
| 09:33:36 |
99.42 |
30 |
7026 |
买入 |
| 09:33:39 |
99.35 |
41 |
7067 |
卖出 |
| 09:33:42 |
99.4 |
19 |
7086 |
买入 |
| 09:33:45 |
99.34 |
52 |
7138 |
卖出 |
| 09:33:48 |
99.4 |
3 |
7141 |
买入 |
| 09:33:51 |
99.42 |
4 |
7145 |
卖出 |
| 09:33:54 |
99.35 |
17 |
7162 |
卖出 |
| 09:33:57 |
99.34 |
18 |
7180 |
卖出 |
| 09:34:00 |
99.35 |
11 |
7191 |
买入 |
| 09:34:03 |
99.15 |
107 |
7298 |
卖出 |
| 09:34:06 |
99.1 |
55 |
7353 |
卖出 |
| 09:34:09 |
99.03 |
41 |
7394 |
卖出 |
| 09:34:12 |
99.03 |
32 |
7426 |
买入 |
| 09:34:15 |
99.01 |
118 |
7544 |
卖出 |
| 09:34:18 |
99.01 |
32 |
7576 |
卖出 |
| 09:34:21 |
99.01 |
104 |
7680 |
卖出 |
| 09:34:24 |
99 |
60 |
7740 |
卖出 |
| 09:34:27 |
98.97 |
22 |
7762 |
卖出 |
| 09:34:30 |
98.85 |
23 |
7785 |
卖出 |
| 09:34:33 |
98.88 |
22 |
7807 |
买入 |
| 09:34:36 |
98.77 |
48 |
7855 |
卖出 |
| 09:34:39 |
98.8 |
44 |
7899 |
买入 |
| 09:34:42 |
98.8 |
92 |
7991 |
买入 |
| 09:34:45 |
98.62 |
23 |
8014 |
卖出 |
| 09:34:48 |
98.6 |
21 |
8035 |
卖出 |
| 09:34:51 |
98.6 |
33 |
8068 |
卖出 |
| 09:34:54 |
98.63 |
55 |
8123 |
买入 |
| 09:34:57 |
98.69 |
63 |
8186 |
卖出 |
| 09:35:00 |
98.62 |
41 |
8227 |
卖出 |
| 09:35:03 |
98.6 |
27 |
8254 |
卖出 |
| 09:35:06 |
98.72 |
342 |
8596 |
买入 |
| 09:35:09 |
98.65 |
84 |
8680 |
卖出 |
| 09:35:12 |
98.65 |
41 |
8721 |
卖出 |
| 09:35:15 |
98.64 |
48 |
8769 |
卖出 |
| 09:35:18 |
98.61 |
14 |
8783 |
卖出 |
| 09:35:21 |
98.59 |
75 |
8858 |
卖出 |
| 09:35:24 |
98.58 |
28 |
8886 |
卖出 |
| 09:35:27 |
98.51 |
19 |
8905 |
卖出 |
| 09:35:30 |
98.5 |
17 |
8922 |
卖出 |
| 09:35:33 |
98.5 |
29 |
8951 |
卖出 |
| 09:35:36 |
98.5 |
28 |
8979 |
卖出 |
| 09:35:39 |
98.42 |
10 |
8989 |
卖出 |
| 09:35:42 |
98.39 |
77 |
9066 |
卖出 |
| 09:35:45 |
98.23 |
73 |
9139 |
卖出 |
| 09:35:48 |
98.21 |
5 |
9144 |
卖出 |
| 09:35:51 |
98.1 |
61 |
9205 |
卖出 |
| 09:35:54 |
98.2 |
34 |
9239 |
卖出 |
| 09:35:57 |
98.22 |
85 |
9324 |
买入 |
| 09:36:00 |
98.21 |
265 |
9589 |
卖出 |
| 09:36:03 |
98.2 |
52 |
9641 |
卖出 |
| 09:36:06 |
98.36 |
122 |
9763 |
买入 |
| 09:36:09 |
98.36 |
65 |
9828 |
买入 |
| 09:36:12 |
98.37 |
36 |
9864 |
买入 |
| 09:36:15 |
98.5 |
102 |
9966 |
买入 |
| 09:36:18 |
98.6 |
97 |
10063 |
买入 |
| 09:36:21 |
98.36 |
267 |
10330 |
卖出 |
| 09:36:24 |
98.6 |
106 |
10436 |
买入 |
| 09:36:27 |
98.6 |
36 |
10472 |
卖出 |
| 09:36:30 |
98.6 |
53 |
10525 |
卖出 |
| 09:36:33 |
98.6 |
78 |
10603 |
买入 |
| 09:36:36 |
98.6 |
28 |
10631 |
买入 |
| 09:36:39 |
98.36 |
109 |
10740 |
卖出 |
| 09:36:42 |
98.34 |
15 |
10755 |
卖出 |
| 09:36:45 |
98.37 |
55 |
10810 |
买入 |
| 09:36:48 |
98.42 |
20 |
10830 |
买入 |
| 09:36:51 |
98.38 |
11 |
10841 |
卖出 |
| 09:36:54 |
98.4 |
32 |
10873 |
买入 |
| 09:36:57 |
98.42 |
23 |
10896 |
买入 |
| 09:37:00 |
98.42 |
25 |
10921 |
卖出 |
| 09:37:03 |
98.42 |
11 |
10932 |
卖出 |
| 09:37:06 |
98.6 |
57 |
10989 |
买入 |
| 09:37:09 |
98.73 |
88 |
11077 |
买入 |
| 09:37:12 |
98.51 |
26 |
11103 |
卖出 |
| 09:37:15 |
98.61 |
47 |
11150 |
卖出 |
| 09:37:18 |
98.59 |
17 |
11167 |
卖出 |
| 09:37:21 |
98.66 |
35 |
11202 |
买入 |
| 09:37:24 |
98.51 |
26 |
11228 |
卖出 |
| 09:37:27 |
98.67 |
9 |
11237 |
买入 |
| 09:37:30 |
98.54 |
10 |
11247 |
卖出 |
| 09:37:33 |
98.82 |
123 |
11370 |
买入 |
| 09:37:36 |
98.5 |
28 |
11398 |
卖出 |
| 09:37:39 |
98.54 |
34 |
11432 |
卖出 |
| 09:37:42 |
98.57 |
11 |
11443 |
卖出 |
| 09:37:45 |
98.66 |
45 |
11488 |
买入 |
| 09:37:48 |
98.66 |
3 |
11491 |
买入 |
| 09:37:51 |
98.76 |
12 |
11503 |
买入 |
| 09:37:54 |
99 |
90 |
11593 |
买入 |
| 09:37:57 |
98.97 |
107 |
11700 |
卖出 |
| 09:38:00 |
98.66 |
102 |
11802 |
卖出 |
| 09:38:03 |
98.91 |
13 |
11815 |
买入 |
| 09:38:06 |
98.66 |
108 |
11923 |
卖出 |
| 09:38:09 |
98.84 |
8 |
11931 |
买入 |
| 09:38:12 |
98.7 |
9 |
11940 |
卖出 |
| 09:38:15 |
98.73 |
50 |
11990 |
卖出 |
| 09:38:18 |
99.12 |
24 |
12014 |
买入 |
| 09:38:21 |
98.81 |
30 |
12044 |
卖出 |
| 09:38:24 |
99.14 |
5 |
12049 |
卖出 |
| 09:38:27 |
98.81 |
13 |
12062 |
卖出 |
| 09:38:30 |
98.97 |
4 |
12066 |
卖出 |
| 09:38:33 |
98.98 |
14 |
12080 |
买入 |
| 09:38:36 |
98.96 |
36 |
12116 |
卖出 |
| 09:38:39 |
98.89 |
18 |
12134 |
卖出 |
| 09:38:42 |
98.82 |
43 |
12177 |
卖出 |
| 09:38:45 |
98.81 |
49 |
12226 |
卖出 |
| 09:38:48 |
98.75 |
50 |
12276 |
卖出 |
| 09:38:51 |
98.73 |
86 |
12362 |
卖出 |
| 09:38:54 |
98.72 |
21 |
12383 |
卖出 |
| 09:38:57 |
98.7 |
29 |
12412 |
卖出 |
| 09:39:00 |
98.66 |
20 |
12432 |
卖出 |
| 09:39:03 |
98.65 |
21 |
12453 |
卖出 |
| 09:39:06 |
98.66 |
40 |
12493 |
买入 |
| 09:39:09 |
98.81 |
38 |
12531 |
买入 |
| 09:39:12 |
98.66 |
25 |
12556 |
卖出 |
| 09:39:15 |
98.68 |
24 |
12580 |
卖出 |
| 09:39:21 |
98.81 |
7 |
12587 |
买入 |
| 09:39:24 |
98.76 |
9 |
12596 |
卖出 |
| 09:39:27 |
98.94 |
92 |
12688 |
买入 |
| 09:39:30 |
98.9 |
49 |
12737 |
卖出 |
| 09:39:33 |
98.7 |
36 |
12773 |
卖出 |
| 09:39:36 |
98.85 |
6 |
12779 |
卖出 |
| 09:39:39 |
98.71 |
12 |
12791 |
卖出 |
| 09:39:42 |
98.71 |
28 |
12819 |
买入 |
| 09:39:45 |
98.7 |
33 |
12852 |
卖出 |
| 09:39:48 |
98.89 |
23 |
12875 |
买入 |
| 09:39:51 |
98.66 |
17 |
12892 |
卖出 |
| 09:39:54 |
98.66 |
8 |
12900 |
卖出 |
| 09:39:57 |
98.69 |
104 |
13004 |
买入 |
| 09:40:00 |
98.65 |
15 |
13019 |
卖出 |
| 09:40:03 |
98.66 |
18 |
13037 |
买入 |
| 09:40:06 |
98.69 |
50 |
13087 |
买入 |
| 09:40:09 |
98.7 |
30 |
13117 |
买入 |
| 09:40:12 |
98.89 |
61 |
13178 |
买入 |
| 09:40:15 |
98.81 |
21 |
13199 |
卖出 |
| 09:40:18 |
98.8 |
74 |
13273 |
卖出 |
| 09:40:24 |
98.8 |
97 |
13370 |
买入 |
| 09:40:27 |
98.65 |
93 |
13463 |
卖出 |
| 09:40:30 |
98.6 |
20 |
13483 |
卖出 |
| 09:40:33 |
98.58 |
34 |
13517 |
卖出 |
| 09:40:36 |
98.53 |
26 |
13543 |
卖出 |
| 09:40:39 |
98.56 |
12 |
13555 |
买入 |
| 09:40:42 |
98.55 |
67 |
13622 |
卖出 |
| 09:40:45 |
98.55 |
5 |
13627 |
卖出 |
| 09:40:48 |
98.51 |
136 |
13763 |
卖出 |
| 09:40:51 |
98.51 |
18 |
13781 |
买入 |
| 09:40:54 |
98.47 |
10 |
13791 |
卖出 |
| 09:40:57 |
98.43 |
9 |
13800 |
卖出 |
| 09:41:00 |
98.47 |
13 |
13813 |
买入 |
| 09:41:03 |
98.43 |
12 |
13825 |
卖出 |
| 09:41:06 |
98.64 |
36 |
13861 |
买入 |
| 09:41:09 |
98.43 |
75 |
13936 |
卖出 |
| 09:41:12 |
98.42 |
19 |
13955 |
卖出 |
| 09:41:15 |
98.43 |
59 |
14014 |
卖出 |
| 09:41:18 |
98.47 |
24 |
14038 |
卖出 |
| 09:41:21 |
98.47 |
88 |
14126 |
买入 |
| 09:41:24 |
98.39 |
50 |
14176 |
卖出 |
| 09:41:27 |
98.4 |
16 |
14192 |
买入 |
| 09:41:30 |
98.42 |
14 |
14206 |
买入 |
| 09:41:33 |
98.5 |
8 |
14214 |
买入 |
| 09:41:36 |
98.45 |
1 |
14215 |
卖出 |
| 09:41:39 |
98.44 |
82 |
14297 |
卖出 |
| 09:41:42 |
98.5 |
9 |
14306 |
买入 |
| 09:41:45 |
98.5 |
5 |
14311 |
买入 |
| 09:41:48 |
98.6 |
98 |
14409 |
买入 |
| 09:41:51 |
98.63 |
12 |
14421 |
买入 |
| 09:41:54 |
98.52 |
3 |
14424 |
卖出 |
| 09:41:57 |
98.6 |
1 |
14425 |
买入 |
| 09:42:00 |
98.6 |
20 |
14445 |
买入 |
| 09:42:03 |
98.6 |
11 |
14456 |
买入 |
| 09:42:06 |
98.66 |
14 |
14470 |
买入 |
| 09:42:09 |
98.53 |
36 |
14506 |
卖出 |
| 09:42:12 |
98.53 |
3 |
14509 |
买入 |
| 09:42:15 |
98.6 |
9 |
14518 |
买入 |
| 09:42:18 |
98.69 |
136 |
14654 |
买入 |
| 09:42:21 |
98.7 |
2 |
14656 |
买入 |
| 09:42:24 |
98.59 |
26 |
14682 |
卖出 |