华阳集团[002906]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
31.51 |
5 |
5 |
集合竞价 |
| 09:15:09 |
32 |
11 |
11 |
集合竞价 |
| 09:15:36 |
32 |
13 |
13 |
集合竞价 |
| 09:15:45 |
32 |
13 |
13 |
集合竞价 |
| 09:17:06 |
32 |
16 |
16 |
集合竞价 |
| 09:17:33 |
32 |
16 |
16 |
集合竞价 |
| 09:17:42 |
32 |
19 |
19 |
集合竞价 |
| 09:18:09 |
32 |
19 |
19 |
集合竞价 |
| 09:18:18 |
32 |
22 |
22 |
集合竞价 |
| 09:18:54 |
32 |
27 |
27 |
集合竞价 |
| 09:19:12 |
32 |
31 |
31 |
集合竞价 |
| 09:19:48 |
32 |
28 |
28 |
集合竞价 |
| 09:20:18 |
32 |
28 |
28 |
集合竞价 |
| 09:20:27 |
32 |
28 |
28 |
集合竞价 |
| 09:21:12 |
32 |
28 |
28 |
集合竞价 |
| 09:21:21 |
32 |
28 |
28 |
集合竞价 |
| 09:21:30 |
32 |
28 |
28 |
集合竞价 |
| 09:21:39 |
31.81 |
30 |
30 |
集合竞价 |
| 09:21:48 |
31.81 |
31 |
31 |
集合竞价 |
| 09:22:24 |
31.81 |
31 |
31 |
集合竞价 |
| 09:22:33 |
31.81 |
35 |
35 |
集合竞价 |
| 09:23:09 |
31.65 |
51 |
51 |
集合竞价 |
| 09:23:18 |
31.51 |
54 |
54 |
集合竞价 |
| 09:23:36 |
31.51 |
60 |
60 |
集合竞价 |
| 09:23:54 |
31.51 |
60 |
60 |
集合竞价 |
| 09:24:03 |
31.51 |
62 |
62 |
集合竞价 |
| 09:24:12 |
31.51 |
70 |
70 |
集合竞价 |
| 09:24:21 |
31.51 |
70 |
70 |
集合竞价 |
| 09:24:30 |
31.51 |
85 |
85 |
集合竞价 |
| 09:24:39 |
31.51 |
85 |
85 |
集合竞价 |
| 09:24:48 |
31.5 |
106 |
106 |
集合竞价 |
| 09:24:57 |
30.9 |
200 |
200 |
集合竞价 |
| 09:25:00 |
31.27 |
384 |
584 |
卖出 |
| 09:30:00 |
31.18 |
36 |
620 |
卖出 |
| 09:30:03 |
31.16 |
278 |
898 |
卖出 |
| 09:30:06 |
31.18 |
130 |
1028 |
买入 |
| 09:30:09 |
31.15 |
63 |
1091 |
卖出 |
| 09:30:12 |
31.18 |
119 |
1210 |
买入 |
| 09:30:15 |
31.25 |
6 |
1216 |
买入 |
| 09:30:18 |
31.27 |
336 |
1552 |
买入 |
| 09:30:21 |
31.28 |
101 |
1653 |
买入 |
| 09:30:24 |
31.27 |
145 |
1798 |
卖出 |
| 09:30:27 |
31.32 |
23 |
1821 |
买入 |
| 09:30:30 |
31.35 |
27 |
1848 |
买入 |
| 09:30:33 |
31.39 |
36 |
1884 |
买入 |
| 09:30:36 |
31.51 |
8 |
1892 |
买入 |
| 09:30:39 |
31.51 |
6 |
1898 |
买入 |
| 09:30:42 |
31.51 |
71 |
1969 |
买入 |
| 09:30:45 |
31.41 |
38 |
2007 |
卖出 |
| 09:30:48 |
31.42 |
43 |
2050 |
买入 |
| 09:30:51 |
31.46 |
19 |
2069 |
买入 |
| 09:30:54 |
31.46 |
11 |
2080 |
卖出 |
| 09:30:57 |
31.49 |
2 |
2082 |
买入 |
| 09:31:00 |
31.43 |
41 |
2123 |
卖出 |
| 09:31:03 |
31.44 |
7 |
2130 |
买入 |
| 09:31:06 |
31.41 |
53 |
2183 |
卖出 |
| 09:31:09 |
31.4 |
7 |
2190 |
卖出 |
| 09:31:12 |
31.41 |
155 |
2345 |
买入 |
| 09:31:15 |
31.44 |
44 |
2389 |
买入 |
| 09:31:18 |
31.38 |
160 |
2549 |
卖出 |
| 09:31:21 |
31.4 |
19 |
2568 |
买入 |
| 09:31:24 |
31.39 |
21 |
2589 |
卖出 |
| 09:31:27 |
31.37 |
41 |
2630 |
卖出 |
| 09:31:30 |
31.31 |
22 |
2652 |
卖出 |
| 09:31:33 |
31.36 |
21 |
2673 |
买入 |
| 09:31:36 |
31.34 |
109 |
2782 |
卖出 |
| 09:31:39 |
31.39 |
11 |
2793 |
买入 |
| 09:31:42 |
31.41 |
104 |
2897 |
买入 |
| 09:31:45 |
31.42 |
34 |
2931 |
买入 |
| 09:31:48 |
31.42 |
6 |
2937 |
卖出 |
| 09:31:51 |
31.42 |
11 |
2948 |
卖出 |
| 09:31:54 |
31.42 |
18 |
2966 |
卖出 |
| 09:31:57 |
31.42 |
17 |
2983 |
买入 |
| 09:32:00 |
31.42 |
2 |
2985 |
买入 |
| 09:32:03 |
31.4 |
15 |
3000 |
卖出 |
| 09:32:09 |
31.49 |
4 |
3004 |
买入 |
| 09:32:12 |
31.48 |
40 |
3044 |
卖出 |
| 09:32:18 |
31.48 |
5 |
3049 |
买入 |
| 09:32:21 |
31.48 |
29 |
3078 |
卖出 |
| 09:32:24 |
31.5 |
11 |
3089 |
买入 |
| 09:32:27 |
31.48 |
6 |
3095 |
卖出 |
| 09:32:33 |
31.5 |
61 |
3156 |
买入 |
| 09:32:36 |
31.5 |
106 |
3262 |
买入 |
| 09:32:39 |
31.51 |
47 |
3309 |
买入 |
| 09:32:42 |
31.52 |
6 |
3315 |
卖出 |
| 09:32:48 |
31.48 |
63 |
3378 |
卖出 |
| 09:32:51 |
31.48 |
16 |
3394 |
买入 |
| 09:32:54 |
31.46 |
22 |
3416 |
卖出 |
| 09:32:57 |
31.45 |
3 |
3419 |
卖出 |
| 09:33:00 |
31.43 |
55 |
3474 |
卖出 |
| 09:33:03 |
31.43 |
19 |
3493 |
买入 |
| 09:33:06 |
31.43 |
17 |
3510 |
买入 |
| 09:33:09 |
31.43 |
6 |
3516 |
买入 |
| 09:33:12 |
31.45 |
5 |
3521 |
买入 |
| 09:33:15 |
31.43 |
101 |
3622 |
卖出 |
| 09:33:18 |
31.43 |
22 |
3644 |
买入 |
| 09:33:21 |
31.45 |
103 |
3747 |
买入 |
| 09:33:24 |
31.45 |
1 |
3748 |
买入 |
| 09:33:36 |
31.48 |
9 |
3757 |
买入 |
| 09:33:39 |
31.47 |
24 |
3781 |
卖出 |
| 09:33:42 |
31.47 |
9 |
3790 |
买入 |
| 09:33:45 |
31.45 |
30 |
3820 |
卖出 |
| 09:33:48 |
31.45 |
34 |
3854 |
卖出 |
| 09:33:51 |
31.41 |
61 |
3915 |
卖出 |
| 09:33:54 |
31.44 |
58 |
3973 |
买入 |
| 09:33:57 |
31.42 |
3 |
3976 |
卖出 |
| 09:34:03 |
31.45 |
2 |
3978 |
买入 |
| 09:34:06 |
31.42 |
3 |
3981 |
卖出 |
| 09:34:09 |
31.45 |
10 |
3991 |
买入 |
| 09:34:15 |
31.46 |
19 |
4010 |
买入 |
| 09:34:21 |
31.45 |
1 |
4011 |
卖出 |
| 09:34:24 |
31.45 |
13 |
4024 |
卖出 |
| 09:34:27 |
31.45 |
7 |
4031 |
买入 |
| 09:34:30 |
31.45 |
1 |
4032 |
买入 |
| 09:34:33 |
31.44 |
3 |
4035 |
卖出 |
| 09:34:36 |
31.51 |
50 |
4085 |
买入 |
| 09:34:39 |
31.44 |
52 |
4137 |
卖出 |
| 09:34:48 |
31.51 |
22 |
4159 |
买入 |
| 09:34:51 |
31.45 |
35 |
4194 |
卖出 |
| 09:34:57 |
31.45 |
10 |
4204 |
卖出 |
| 09:35:00 |
31.45 |
1 |
4205 |
卖出 |
| 09:35:03 |
31.46 |
10 |
4215 |
买入 |
| 09:35:06 |
31.44 |
115 |
4330 |
卖出 |
| 09:35:09 |
31.42 |
92 |
4422 |
卖出 |
| 09:35:12 |
31.42 |
20 |
4442 |
卖出 |
| 09:35:15 |
31.41 |
40 |
4482 |
卖出 |
| 09:35:18 |
31.41 |
8 |
4490 |
卖出 |
| 09:35:21 |
31.41 |
14 |
4504 |
卖出 |
| 09:35:24 |
31.41 |
38 |
4542 |
卖出 |
| 09:35:27 |
31.41 |
8 |
4550 |
卖出 |
| 09:35:30 |
31.41 |
4 |
4554 |
卖出 |
| 09:35:33 |
31.41 |
20 |
4574 |
卖出 |
| 09:35:36 |
31.41 |
126 |
4700 |
卖出 |
| 09:35:39 |
31.41 |
6 |
4706 |
卖出 |
| 09:35:42 |
31.41 |
14 |
4720 |
卖出 |
| 09:35:48 |
31.41 |
28 |
4748 |
卖出 |
| 09:35:51 |
31.41 |
5 |
4753 |
卖出 |
| 09:35:54 |
31.4 |
9 |
4762 |
卖出 |
| 09:35:57 |
31.4 |
9 |
4771 |
卖出 |
| 09:36:00 |
31.4 |
45 |
4816 |
卖出 |
| 09:36:03 |
31.39 |
18 |
4834 |
卖出 |
| 09:36:06 |
31.39 |
7 |
4841 |
买入 |
| 09:36:12 |
31.39 |
6 |
4847 |
买入 |
| 09:36:15 |
31.41 |
19 |
4866 |
买入 |
| 09:36:18 |
31.41 |
13 |
4879 |
买入 |
| 09:36:24 |
31.38 |
11 |
4890 |
卖出 |
| 09:36:27 |
31.38 |
1 |
4891 |
买入 |
| 09:36:30 |
31.38 |
4 |
4895 |
买入 |
| 09:36:33 |
31.38 |
9 |
4904 |
买入 |
| 09:36:36 |
31.37 |
18 |
4922 |
卖出 |
| 09:36:39 |
31.36 |
32 |
4954 |
卖出 |
| 09:36:42 |
31.35 |
17 |
4971 |
卖出 |
| 09:36:45 |
31.34 |
32 |
5003 |
卖出 |
| 09:36:48 |
31.34 |
11 |
5014 |
卖出 |
| 09:36:51 |
31.33 |
34 |
5048 |
卖出 |
| 09:36:54 |
31.34 |
56 |
5104 |
买入 |
| 09:36:57 |
31.33 |
3 |
5107 |
卖出 |
| 09:37:00 |
31.33 |
8 |
5115 |
买入 |
| 09:37:03 |
31.36 |
48 |
5163 |
买入 |
| 09:37:06 |
31.36 |
22 |
5185 |
卖出 |
| 09:37:09 |
31.37 |
15 |
5200 |
买入 |
| 09:37:12 |
31.38 |
9 |
5209 |
买入 |
| 09:37:15 |
31.38 |
3 |
5212 |
买入 |
| 09:37:18 |
31.4 |
62 |
5274 |
买入 |
| 09:37:21 |
31.42 |
18 |
5292 |
买入 |
| 09:37:24 |
31.39 |
83 |
5375 |
卖出 |
| 09:37:27 |
31.39 |
5 |
5380 |
买入 |
| 09:37:30 |
31.42 |
8 |
5388 |
买入 |
| 09:37:33 |
31.42 |
4 |
5392 |
买入 |
| 09:37:36 |
31.42 |
10 |
5402 |
买入 |
| 09:37:39 |
31.42 |
13 |
5415 |
卖出 |
| 09:37:42 |
31.42 |
18 |
5433 |
卖出 |
| 09:37:45 |
31.43 |
3 |
5436 |
买入 |
| 09:37:48 |
31.39 |
15 |
5451 |
卖出 |
| 09:37:51 |
31.42 |
32 |
5483 |
买入 |
| 09:38:00 |
31.42 |
3 |
5486 |
买入 |
| 09:38:03 |
31.42 |
1 |
5487 |
卖出 |
| 09:38:06 |
31.43 |
1 |
5488 |
买入 |
| 09:38:12 |
31.43 |
2 |
5490 |
买入 |
| 09:38:15 |
31.42 |
8 |
5498 |
卖出 |
| 09:38:18 |
31.4 |
11 |
5509 |
卖出 |
| 09:38:21 |
31.42 |
4 |
5513 |
买入 |
| 09:38:24 |
31.43 |
1 |
5514 |
买入 |
| 09:38:27 |
31.43 |
9 |
5523 |
买入 |
| 09:38:30 |
31.42 |
7 |
5530 |
卖出 |
| 09:38:33 |
31.43 |
2 |
5532 |
卖出 |
| 09:38:36 |
31.42 |
3 |
5535 |
卖出 |
| 09:38:39 |
31.43 |
15 |
5550 |
买入 |
| 09:38:42 |
31.43 |
7 |
5557 |
买入 |
| 09:38:45 |
31.43 |
26 |
5583 |
买入 |
| 09:38:48 |
31.43 |
13 |
5596 |
买入 |
| 09:38:51 |
31.43 |
56 |
5652 |
买入 |
| 09:38:57 |
31.43 |
14 |
5666 |
卖出 |
| 09:39:00 |
31.43 |
2 |
5668 |
卖出 |
| 09:39:03 |
31.44 |
4 |
5672 |
买入 |
| 09:39:06 |
31.43 |
13 |
5685 |
卖出 |
| 09:39:09 |
31.43 |
10 |
5695 |
买入 |
| 09:39:12 |
31.43 |
11 |
5706 |
卖出 |
| 09:39:15 |
31.45 |
151 |
5857 |
买入 |
| 09:39:18 |
31.51 |
27 |
5884 |
买入 |
| 09:39:21 |
31.52 |
9 |
5893 |
买入 |
| 09:39:24 |
31.52 |
1 |
5894 |
买入 |
| 09:39:27 |
31.52 |
6 |
5900 |
买入 |
| 09:39:30 |
31.52 |
15 |
5915 |
买入 |
| 09:39:33 |
31.5 |
18 |
5933 |
卖出 |
| 09:39:36 |
31.5 |
6 |
5939 |
买入 |
| 09:39:39 |
31.5 |
6 |
5945 |
买入 |
| 09:39:42 |
31.46 |
22 |
5967 |
卖出 |
| 09:39:45 |
31.5 |
21 |
5988 |
买入 |
| 09:39:51 |
31.49 |
17 |
6005 |
卖出 |
| 09:39:54 |
31.51 |
32 |
6037 |
买入 |
| 09:39:57 |
31.51 |
73 |
6110 |
卖出 |
| 09:40:00 |
31.52 |
4 |
6114 |
买入 |
| 09:40:03 |
31.52 |
6 |
6120 |
买入 |
| 09:40:06 |
31.51 |
10 |
6130 |
卖出 |
| 09:40:09 |
31.53 |
9 |
6139 |
买入 |
| 09:40:12 |
31.53 |
13 |
6152 |
卖出 |
| 09:40:15 |
31.5 |
36 |
6188 |
卖出 |
| 09:40:18 |
31.53 |
107 |
6295 |
买入 |
| 09:40:21 |
31.5 |
5 |
6300 |
卖出 |
| 09:40:24 |
31.5 |
37 |
6337 |
买入 |
| 09:40:27 |
31.52 |
12 |
6349 |
买入 |
| 09:40:30 |
31.52 |
9 |
6358 |
卖出 |
| 09:40:33 |
31.5 |
29 |
6387 |
卖出 |
| 09:40:36 |
31.53 |
2 |
6389 |
买入 |
| 09:40:39 |
31.53 |
2 |
6391 |
卖出 |
| 09:40:42 |
31.5 |
38 |
6429 |
卖出 |
| 09:40:45 |
31.53 |
5 |
6434 |
买入 |
| 09:40:48 |
31.5 |
42 |
6476 |
卖出 |
| 09:40:51 |
31.47 |
10 |
6486 |
卖出 |
| 09:40:54 |
31.49 |
32 |
6518 |
买入 |
| 09:40:57 |
31.46 |
13 |
6531 |
卖出 |
| 09:41:00 |
31.46 |
23 |
6554 |
卖出 |
| 09:41:03 |
31.44 |
107 |
6661 |
卖出 |
| 09:41:06 |
31.47 |
9 |
6670 |
买入 |
| 09:41:12 |
31.42 |
87 |
6757 |
卖出 |
| 09:41:15 |
31.4 |
28 |
6785 |
卖出 |
| 09:41:18 |
31.42 |
30 |
6815 |
买入 |
| 09:41:21 |
31.4 |
1 |
6816 |
卖出 |
| 09:41:24 |
31.4 |
51 |
6867 |
买入 |
| 09:41:30 |
31.4 |
12 |
6879 |
买入 |
| 09:41:33 |
31.4 |
5 |
6884 |
卖出 |
| 09:41:36 |
31.42 |
9 |
6893 |
买入 |
| 09:41:39 |
31.47 |
118 |
7011 |
买入 |
| 09:41:42 |
31.47 |
15 |
7026 |
买入 |
| 09:41:45 |
31.42 |
2 |
7028 |
卖出 |
| 09:41:51 |
31.45 |
1 |
7029 |
买入 |
| 09:41:54 |
31.45 |
2 |
7031 |
买入 |
| 09:42:00 |
31.43 |
1 |
7032 |
卖出 |
| 09:42:03 |
31.45 |
1 |
7033 |
买入 |
| 09:42:06 |
31.45 |
10 |
7043 |
买入 |
| 09:42:09 |
31.45 |
4 |
7047 |
卖出 |
| 09:42:12 |
31.43 |
20 |
7067 |
卖出 |
| 09:42:15 |
31.41 |
111 |
7178 |
卖出 |
| 09:42:18 |
31.39 |
6 |
7184 |
卖出 |
| 09:42:21 |
31.4 |
5 |
7189 |
买入 |
| 09:42:24 |
31.38 |
16 |
7205 |
卖出 |
| 09:42:33 |
31.4 |
3 |
7208 |
卖出 |
| 09:42:36 |
31.45 |
45 |
7253 |
买入 |
| 09:42:42 |
31.41 |
6 |
7259 |
卖出 |
| 09:42:45 |
31.41 |
1 |
7260 |
卖出 |
| 09:42:54 |
31.45 |
38 |
7298 |
买入 |
| 09:42:57 |
31.45 |
51 |
7349 |
买入 |
| 09:43:00 |
31.45 |
39 |
7388 |
卖出 |
| 09:43:03 |
31.45 |
4 |
7392 |
买入 |
| 09:43:06 |
31.5 |
12 |
7404 |
买入 |
| 09:43:09 |
31.52 |
11 |
7415 |
卖出 |
| 09:43:18 |
31.44 |
17 |
7432 |
卖出 |
| 09:43:21 |
31.5 |
5 |
7437 |
买入 |
| 09:43:27 |
31.49 |
6 |
7443 |
卖出 |
| 09:43:30 |
31.45 |
1 |
7444 |
卖出 |
| 09:43:33 |
31.5 |
39 |
7483 |
买入 |
| 09:43:36 |
31.5 |
2 |
7485 |
买入 |
| 09:43:42 |
31.5 |
7 |
7492 |
买入 |
| 09:43:48 |
31.45 |
8 |
7500 |
卖出 |
| 09:43:54 |
31.46 |
10 |
7510 |
卖出 |
| 09:44:00 |
31.49 |
1 |
7511 |
买入 |
| 09:44:03 |
31.49 |
2 |
7513 |
买入 |
| 09:44:06 |
31.47 |
1 |
7514 |
卖出 |
| 09:44:09 |
31.47 |
3 |
7517 |
卖出 |
| 09:44:12 |
31.45 |
70 |
7587 |
卖出 |
| 09:44:15 |
31.47 |
26 |
7613 |
买入 |
| 09:44:27 |
31.47 |
5 |
7618 |
买入 |
| 09:44:30 |
31.47 |
11 |
7629 |
买入 |
| 09:44:33 |
31.5 |
1 |
7630 |
买入 |
| 09:44:39 |
31.5 |
22 |
7652 |
买入 |
| 09:44:42 |
31.5 |
3 |
7655 |
买入 |
| 09:44:45 |
31.5 |
17 |
7672 |
买入 |
| 09:44:48 |
31.5 |
11 |
7683 |
买入 |
| 09:44:54 |
31.52 |
3 |
7686 |
买入 |
| 09:44:57 |
31.5 |
11 |
7697 |
卖出 |
| 09:45:00 |
31.52 |
6 |
7703 |
买入 |
| 09:45:03 |
31.5 |
22 |
7725 |
卖出 |
| 09:45:06 |
31.52 |
14 |
7739 |
买入 |
| 09:45:09 |
31.57 |
40 |
7779 |
买入 |
| 09:45:12 |
31.57 |
29 |
7808 |
卖出 |
| 09:45:15 |
31.55 |
16 |
7824 |
卖出 |
| 09:45:18 |
31.54 |
1 |
7825 |
卖出 |
| 09:45:24 |
31.55 |
1 |
7826 |
买入 |
| 09:45:27 |
31.57 |
8 |
7834 |
买入 |