恩捷股份[002812]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
200.25 |
2 |
2 |
集合竞价 |
| 09:15:09 |
197.91 |
25 |
25 |
集合竞价 |
| 09:15:18 |
198.5 |
41 |
41 |
集合竞价 |
| 09:15:36 |
198.5 |
51 |
51 |
集合竞价 |
| 09:15:45 |
198.5 |
57 |
57 |
集合竞价 |
| 09:15:54 |
198.5 |
60 |
60 |
集合竞价 |
| 09:16:03 |
198.5 |
65 |
65 |
集合竞价 |
| 09:16:12 |
198.5 |
65 |
65 |
集合竞价 |
| 09:16:30 |
198.5 |
65 |
65 |
集合竞价 |
| 09:16:39 |
198.5 |
50 |
50 |
集合竞价 |
| 09:16:48 |
197.99 |
44 |
44 |
集合竞价 |
| 09:16:57 |
197.97 |
44 |
44 |
集合竞价 |
| 09:17:06 |
198 |
48 |
48 |
集合竞价 |
| 09:17:15 |
198 |
48 |
48 |
集合竞价 |
| 09:17:24 |
197 |
33 |
33 |
集合竞价 |
| 09:17:33 |
196.92 |
30 |
30 |
集合竞价 |
| 09:17:42 |
196.9 |
32 |
32 |
集合竞价 |
| 09:17:51 |
196.92 |
30 |
30 |
集合竞价 |
| 09:18:00 |
196.86 |
32 |
32 |
集合竞价 |
| 09:18:09 |
196.92 |
32 |
32 |
集合竞价 |
| 09:18:36 |
196.92 |
32 |
32 |
集合竞价 |
| 09:19:03 |
196.91 |
33 |
33 |
集合竞价 |
| 09:19:12 |
196 |
34 |
34 |
集合竞价 |
| 09:19:30 |
195.99 |
34 |
34 |
集合竞价 |
| 09:19:39 |
195.98 |
35 |
35 |
集合竞价 |
| 09:19:48 |
195.93 |
38 |
38 |
集合竞价 |
| 09:19:57 |
195.8 |
37 |
37 |
集合竞价 |
| 09:20:09 |
195.8 |
38 |
38 |
集合竞价 |
| 09:20:18 |
195.8 |
39 |
39 |
集合竞价 |
| 09:20:36 |
195.8 |
40 |
40 |
集合竞价 |
| 09:20:45 |
195.8 |
40 |
40 |
集合竞价 |
| 09:20:54 |
195.8 |
41 |
41 |
集合竞价 |
| 09:21:12 |
195.92 |
51 |
51 |
集合竞价 |
| 09:21:21 |
195.92 |
54 |
54 |
集合竞价 |
| 09:21:30 |
195.81 |
59 |
59 |
集合竞价 |
| 09:21:39 |
195.8 |
60 |
60 |
集合竞价 |
| 09:21:48 |
195.8 |
62 |
62 |
集合竞价 |
| 09:21:57 |
195.8 |
64 |
64 |
集合竞价 |
| 09:22:06 |
195.8 |
74 |
74 |
集合竞价 |
| 09:22:15 |
195.8 |
77 |
77 |
集合竞价 |
| 09:22:24 |
195.8 |
78 |
78 |
集合竞价 |
| 09:22:33 |
195.8 |
78 |
78 |
集合竞价 |
| 09:22:42 |
195.8 |
79 |
79 |
集合竞价 |
| 09:22:51 |
195.5 |
80 |
80 |
集合竞价 |
| 09:23:00 |
195.5 |
81 |
81 |
集合竞价 |
| 09:23:09 |
195.5 |
81 |
81 |
集合竞价 |
| 09:23:18 |
195.5 |
82 |
82 |
集合竞价 |
| 09:23:27 |
195.5 |
82 |
82 |
集合竞价 |
| 09:23:36 |
195.01 |
89 |
89 |
集合竞价 |
| 09:23:45 |
195 |
94 |
94 |
集合竞价 |
| 09:23:54 |
194.79 |
100 |
100 |
集合竞价 |
| 09:24:03 |
194.3 |
121 |
121 |
集合竞价 |
| 09:24:12 |
194.41 |
121 |
121 |
集合竞价 |
| 09:24:21 |
194.41 |
121 |
121 |
集合竞价 |
| 09:24:30 |
194.41 |
123 |
123 |
集合竞价 |
| 09:24:39 |
194.8 |
144 |
144 |
集合竞价 |
| 09:24:48 |
194.95 |
156 |
156 |
集合竞价 |
| 09:24:57 |
195 |
166 |
166 |
集合竞价 |
| 09:25:00 |
195.2 |
204 |
370 |
买入 |
| 09:30:00 |
195.3 |
242 |
612 |
买入 |
| 09:30:03 |
195 |
390 |
1002 |
卖出 |
| 09:30:06 |
195 |
430 |
1432 |
卖出 |
| 09:30:09 |
195.15 |
217 |
1649 |
买入 |
| 09:30:12 |
195.01 |
20 |
1669 |
买入 |
| 09:30:15 |
194.67 |
85 |
1754 |
卖出 |
| 09:30:18 |
195.15 |
224 |
1978 |
买入 |
| 09:30:21 |
195.15 |
141 |
2119 |
买入 |
| 09:30:24 |
195 |
101 |
2220 |
卖出 |
| 09:30:27 |
195.7 |
537 |
2757 |
买入 |
| 09:30:30 |
195.93 |
60 |
2817 |
买入 |
| 09:30:33 |
196.28 |
144 |
2961 |
买入 |
| 09:30:36 |
196.36 |
17 |
2978 |
买入 |
| 09:30:39 |
196.91 |
23 |
3001 |
买入 |
| 09:30:42 |
197 |
31 |
3032 |
买入 |
| 09:30:45 |
197.35 |
25 |
3057 |
买入 |
| 09:30:48 |
197.35 |
44 |
3101 |
买入 |
| 09:30:51 |
197.08 |
16 |
3117 |
卖出 |
| 09:30:54 |
197.62 |
141 |
3258 |
买入 |
| 09:30:57 |
197.19 |
103 |
3361 |
卖出 |
| 09:31:00 |
197.29 |
48 |
3409 |
买入 |
| 09:31:03 |
197.5 |
105 |
3514 |
买入 |
| 09:31:06 |
197.4 |
183 |
3697 |
卖出 |
| 09:31:09 |
198 |
83 |
3780 |
买入 |
| 09:31:12 |
198.23 |
56 |
3836 |
买入 |
| 09:31:15 |
198.48 |
8 |
3844 |
买入 |
| 09:31:18 |
198.23 |
22 |
3866 |
卖出 |
| 09:31:21 |
197.94 |
18 |
3884 |
卖出 |
| 09:31:24 |
197.41 |
14 |
3898 |
卖出 |
| 09:31:27 |
197.72 |
1 |
3899 |
买入 |
| 09:31:30 |
197.41 |
8 |
3907 |
卖出 |
| 09:31:33 |
197.41 |
17 |
3924 |
卖出 |
| 09:31:36 |
197.35 |
16 |
3940 |
卖出 |
| 09:31:39 |
197.19 |
6 |
3946 |
卖出 |
| 09:31:42 |
197.19 |
8 |
3954 |
买入 |
| 09:31:45 |
197.01 |
15 |
3969 |
卖出 |
| 09:31:48 |
197.01 |
64 |
4033 |
买入 |
| 09:31:51 |
197.01 |
24 |
4057 |
卖出 |
| 09:31:54 |
197.18 |
33 |
4090 |
买入 |
| 09:31:57 |
197 |
55 |
4145 |
卖出 |
| 09:32:00 |
197.19 |
48 |
4193 |
买入 |
| 09:32:03 |
197.19 |
9 |
4202 |
买入 |
| 09:32:06 |
197 |
80 |
4282 |
卖出 |
| 09:32:09 |
197.34 |
17 |
4299 |
买入 |
| 09:32:12 |
197.35 |
4 |
4303 |
买入 |
| 09:32:15 |
197.41 |
24 |
4327 |
买入 |
| 09:32:18 |
197.86 |
22 |
4349 |
买入 |
| 09:32:21 |
197.93 |
9 |
4358 |
买入 |
| 09:32:24 |
197.96 |
13 |
4371 |
买入 |
| 09:32:27 |
197.99 |
19 |
4390 |
买入 |
| 09:32:30 |
197.71 |
44 |
4434 |
卖出 |
| 09:32:33 |
197.87 |
17 |
4451 |
买入 |
| 09:32:36 |
197.72 |
11 |
4462 |
卖出 |
| 09:32:39 |
197.79 |
5 |
4467 |
买入 |
| 09:32:42 |
197.87 |
4 |
4471 |
买入 |
| 09:32:45 |
197.97 |
155 |
4626 |
买入 |
| 09:32:48 |
198.24 |
5 |
4631 |
买入 |
| 09:32:51 |
198.36 |
29 |
4660 |
买入 |
| 09:32:54 |
198.24 |
35 |
4695 |
卖出 |
| 09:32:57 |
198.3 |
6 |
4701 |
买入 |
| 09:33:00 |
197.93 |
10 |
4711 |
卖出 |
| 09:33:03 |
197.96 |
5 |
4716 |
买入 |
| 09:33:06 |
197.72 |
27 |
4743 |
卖出 |
| 09:33:09 |
197.71 |
4 |
4747 |
卖出 |
| 09:33:12 |
197.69 |
12 |
4759 |
卖出 |
| 09:33:15 |
197.51 |
36 |
4795 |
卖出 |
| 09:33:18 |
197.53 |
22 |
4817 |
买入 |
| 09:33:21 |
197.63 |
23 |
4840 |
买入 |
| 09:33:24 |
197.41 |
29 |
4869 |
卖出 |
| 09:33:27 |
197.41 |
10 |
4879 |
卖出 |
| 09:33:30 |
197.41 |
17 |
4896 |
卖出 |
| 09:33:33 |
197.42 |
34 |
4930 |
买入 |
| 09:33:36 |
197.41 |
11 |
4941 |
卖出 |
| 09:33:39 |
197.41 |
5 |
4946 |
卖出 |
| 09:33:42 |
197.41 |
5 |
4951 |
卖出 |
| 09:33:45 |
197.48 |
1 |
4952 |
买入 |
| 09:33:48 |
197.41 |
35 |
4987 |
卖出 |
| 09:33:51 |
197.41 |
30 |
5017 |
卖出 |
| 09:33:54 |
197.49 |
13 |
5030 |
买入 |
| 09:33:57 |
197.41 |
8 |
5038 |
卖出 |
| 09:34:00 |
197.42 |
11 |
5049 |
买入 |
| 09:34:03 |
197.47 |
5 |
5054 |
买入 |
| 09:34:06 |
197.41 |
12 |
5066 |
卖出 |
| 09:34:09 |
197.35 |
8 |
5074 |
卖出 |
| 09:34:12 |
197.34 |
6 |
5080 |
卖出 |
| 09:34:15 |
197.34 |
13 |
5093 |
卖出 |
| 09:34:21 |
197.34 |
37 |
5130 |
买入 |
| 09:34:24 |
197.34 |
26 |
5156 |
买入 |
| 09:34:27 |
197.21 |
3 |
5159 |
卖出 |
| 09:34:30 |
197.02 |
31 |
5190 |
卖出 |
| 09:34:33 |
197 |
2 |
5192 |
卖出 |
| 09:34:36 |
197 |
30 |
5222 |
卖出 |
| 09:34:39 |
197 |
25 |
5247 |
卖出 |
| 09:34:42 |
197 |
19 |
5266 |
卖出 |
| 09:34:45 |
197 |
12 |
5278 |
卖出 |
| 09:34:48 |
196.99 |
16 |
5294 |
卖出 |
| 09:34:51 |
196.96 |
7 |
5301 |
卖出 |
| 09:34:54 |
196.93 |
1 |
5302 |
卖出 |
| 09:34:57 |
196.69 |
8 |
5310 |
卖出 |
| 09:35:00 |
196.76 |
8 |
5318 |
卖出 |
| 09:35:03 |
196.68 |
2 |
5320 |
卖出 |
| 09:35:06 |
196.76 |
2 |
5322 |
买入 |
| 09:35:09 |
196.68 |
10 |
5332 |
卖出 |
| 09:35:12 |
196.68 |
26 |
5358 |
买入 |
| 09:35:15 |
196.68 |
34 |
5392 |
买入 |
| 09:35:18 |
196.86 |
60 |
5452 |
买入 |
| 09:35:21 |
197.05 |
33 |
5485 |
买入 |
| 09:35:24 |
196.91 |
26 |
5511 |
卖出 |
| 09:35:27 |
197.05 |
3 |
5514 |
买入 |
| 09:35:30 |
196.97 |
15 |
5529 |
卖出 |
| 09:35:33 |
197.44 |
33 |
5562 |
买入 |
| 09:35:36 |
197.09 |
4 |
5566 |
卖出 |
| 09:35:39 |
197.08 |
6 |
5572 |
卖出 |
| 09:35:42 |
197.48 |
10 |
5582 |
买入 |
| 09:35:45 |
197.36 |
9 |
5591 |
卖出 |
| 09:35:48 |
197.48 |
6 |
5597 |
买入 |
| 09:35:51 |
197.44 |
3 |
5600 |
卖出 |
| 09:35:54 |
197.47 |
10 |
5610 |
买入 |
| 09:35:57 |
197.44 |
4 |
5614 |
卖出 |
| 09:36:00 |
197.5 |
8 |
5622 |
买入 |
| 09:36:03 |
197.5 |
1 |
5623 |
卖出 |
| 09:36:06 |
197.5 |
7 |
5630 |
卖出 |
| 09:36:09 |
197.7 |
5 |
5635 |
买入 |
| 09:36:12 |
197.87 |
13 |
5648 |
买入 |
| 09:36:15 |
197.88 |
15 |
5663 |
买入 |
| 09:36:18 |
197.96 |
21 |
5684 |
买入 |
| 09:36:21 |
198 |
22 |
5706 |
买入 |
| 09:36:24 |
198.3 |
42 |
5748 |
买入 |
| 09:36:27 |
198.19 |
9 |
5757 |
卖出 |
| 09:36:30 |
198.4 |
9 |
5766 |
买入 |
| 09:36:33 |
198.54 |
33 |
5799 |
买入 |
| 09:36:36 |
198.78 |
14 |
5813 |
买入 |
| 09:36:39 |
198.78 |
18 |
5831 |
买入 |
| 09:36:42 |
198.77 |
15 |
5846 |
卖出 |
| 09:36:45 |
198.78 |
25 |
5871 |
买入 |
| 09:36:48 |
198.72 |
5 |
5876 |
卖出 |
| 09:36:51 |
198.7 |
15 |
5891 |
买入 |
| 09:36:54 |
198.72 |
6 |
5897 |
买入 |
| 09:36:57 |
198.8 |
20 |
5917 |
买入 |
| 09:37:00 |
199 |
33 |
5950 |
买入 |
| 09:37:03 |
199.19 |
16 |
5966 |
买入 |
| 09:37:06 |
199.19 |
8 |
5974 |
卖出 |
| 09:37:09 |
199.2 |
51 |
6025 |
买入 |
| 09:37:12 |
199.41 |
4 |
6029 |
买入 |
| 09:37:15 |
199.47 |
2 |
6031 |
买入 |
| 09:37:18 |
199.49 |
7 |
6038 |
买入 |
| 09:37:21 |
199.19 |
37 |
6075 |
卖出 |
| 09:37:24 |
199.19 |
11 |
6086 |
买入 |
| 09:37:27 |
198.92 |
3 |
6089 |
卖出 |
| 09:37:30 |
198.91 |
9 |
6098 |
卖出 |
| 09:37:33 |
199 |
4 |
6102 |
买入 |
| 09:37:36 |
198.91 |
2 |
6104 |
卖出 |
| 09:37:39 |
199.2 |
14 |
6118 |
买入 |
| 09:37:42 |
199.45 |
52 |
6170 |
买入 |
| 09:37:45 |
199 |
7 |
6177 |
买入 |
| 09:37:48 |
199 |
5 |
6182 |
卖出 |
| 09:37:51 |
198.96 |
8 |
6190 |
卖出 |
| 09:37:54 |
198.96 |
4 |
6194 |
买入 |
| 09:37:57 |
198.96 |
1 |
6195 |
买入 |
| 09:38:00 |
198.9 |
5 |
6200 |
卖出 |
| 09:38:03 |
198.85 |
7 |
6207 |
卖出 |
| 09:38:06 |
198.85 |
20 |
6227 |
卖出 |
| 09:38:09 |
198.69 |
27 |
6254 |
卖出 |
| 09:38:12 |
198.69 |
12 |
6266 |
卖出 |
| 09:38:15 |
198.54 |
18 |
6284 |
卖出 |
| 09:38:18 |
198.54 |
10 |
6294 |
卖出 |
| 09:38:21 |
198.38 |
7 |
6301 |
卖出 |
| 09:38:24 |
198.36 |
6 |
6307 |
卖出 |
| 09:38:27 |
198.36 |
1 |
6308 |
卖出 |
| 09:38:30 |
198.38 |
4 |
6312 |
买入 |
| 09:38:33 |
198.02 |
6 |
6318 |
卖出 |
| 09:38:36 |
198.01 |
11 |
6329 |
卖出 |
| 09:38:39 |
198 |
3 |
6332 |
买入 |
| 09:38:42 |
197.94 |
6 |
6338 |
买入 |
| 09:38:48 |
197.7 |
8 |
6346 |
卖出 |
| 09:38:51 |
197.7 |
2 |
6348 |
买入 |
| 09:38:54 |
197.7 |
12 |
6360 |
买入 |
| 09:38:57 |
197.57 |
7 |
6367 |
卖出 |
| 09:39:00 |
197.56 |
5 |
6372 |
卖出 |
| 09:39:03 |
197.61 |
2 |
6374 |
卖出 |
| 09:39:06 |
197.83 |
8 |
6382 |
买入 |
| 09:39:09 |
197.66 |
8 |
6390 |
卖出 |
| 09:39:12 |
197.99 |
11 |
6401 |
买入 |
| 09:39:15 |
197.65 |
8 |
6409 |
卖出 |
| 09:39:18 |
197.66 |
3 |
6412 |
买入 |
| 09:39:24 |
197.7 |
27 |
6439 |
买入 |
| 09:39:27 |
197.6 |
28 |
6467 |
卖出 |
| 09:39:30 |
197.63 |
20 |
6487 |
买入 |
| 09:39:33 |
197.99 |
4 |
6491 |
买入 |
| 09:39:36 |
197.7 |
1 |
6492 |
卖出 |
| 09:39:39 |
198 |
5 |
6497 |
买入 |
| 09:39:45 |
197.78 |
1 |
6498 |
买入 |
| 09:39:48 |
197.96 |
3 |
6501 |
买入 |
| 09:39:51 |
197.79 |
6 |
6507 |
卖出 |
| 09:39:54 |
197.78 |
9 |
6516 |
卖出 |
| 09:39:57 |
197.77 |
2 |
6518 |
卖出 |
| 09:40:00 |
197.79 |
2 |
6520 |
买入 |
| 09:40:03 |
197.87 |
2 |
6522 |
买入 |
| 09:40:06 |
197.77 |
18 |
6540 |
买入 |
| 09:40:09 |
197.77 |
6 |
6546 |
买入 |
| 09:40:12 |
197.76 |
5 |
6551 |
卖出 |
| 09:40:15 |
197.56 |
26 |
6577 |
卖出 |
| 09:40:18 |
197.38 |
20 |
6597 |
卖出 |
| 09:40:21 |
197.18 |
6 |
6603 |
卖出 |
| 09:40:24 |
197.05 |
26 |
6629 |
卖出 |
| 09:40:27 |
197.38 |
3 |
6632 |
买入 |
| 09:40:30 |
197.14 |
1 |
6633 |
卖出 |
| 09:40:33 |
197.08 |
18 |
6651 |
买入 |
| 09:40:39 |
196.91 |
4 |
6655 |
卖出 |
| 09:40:42 |
196.92 |
5 |
6660 |
买入 |
| 09:40:45 |
196.91 |
2 |
6662 |
卖出 |
| 09:40:48 |
196.76 |
4 |
6666 |
卖出 |
| 09:40:54 |
196.77 |
2 |
6668 |
买入 |
| 09:40:57 |
196.92 |
6 |
6674 |
买入 |
| 09:41:03 |
196.77 |
7 |
6681 |
卖出 |
| 09:41:06 |
196.76 |
4 |
6685 |
卖出 |
| 09:41:09 |
196.93 |
2 |
6687 |
买入 |
| 09:41:12 |
196.88 |
2 |
6689 |
卖出 |
| 09:41:15 |
196.88 |
16 |
6705 |
卖出 |
| 09:41:18 |
196.93 |
9 |
6714 |
买入 |
| 09:41:21 |
196.99 |
11 |
6725 |
买入 |
| 09:41:24 |
196.93 |
9 |
6734 |
卖出 |
| 09:41:30 |
196.9 |
8 |
6742 |
卖出 |
| 09:41:33 |
196.9 |
1 |
6743 |
买入 |
| 09:41:36 |
196.89 |
1 |
6744 |
卖出 |
| 09:41:39 |
196.88 |
24 |
6768 |
卖出 |
| 09:41:42 |
196.88 |
5 |
6773 |
卖出 |
| 09:41:45 |
196.79 |
1 |
6774 |
卖出 |
| 09:41:48 |
196.79 |
5 |
6779 |
卖出 |
| 09:41:54 |
196.78 |
10 |
6789 |
卖出 |
| 09:41:57 |
196.77 |
4 |
6793 |
卖出 |
| 09:42:03 |
196.78 |
6 |
6799 |
买入 |
| 09:42:06 |
196.72 |
5 |
6804 |
卖出 |
| 09:42:09 |
196.79 |
7 |
6811 |
买入 |
| 09:42:12 |
196.78 |
2 |
6813 |
卖出 |
| 09:42:15 |
196.78 |
2 |
6815 |
卖出 |
| 09:42:18 |
196.78 |
4 |
6819 |
卖出 |
| 09:42:21 |
196.78 |
21 |
6840 |
买入 |
| 09:42:24 |
196.78 |
8 |
6848 |
卖出 |
| 09:42:27 |
196.78 |
4 |
6852 |
卖出 |
| 09:42:30 |
196.78 |
11 |
6863 |
买入 |