彤程新材[603650]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
24.79 |
7 |
7 |
集合竞价 |
| 09:15:04 |
24.28 |
19 |
19 |
集合竞价 |
| 09:15:08 |
24.5 |
42 |
42 |
集合竞价 |
| 09:15:16 |
24.5 |
42 |
42 |
集合竞价 |
| 09:15:28 |
23 |
234 |
234 |
集合竞价 |
| 09:15:52 |
23 |
251 |
251 |
集合竞价 |
| 09:15:58 |
23 |
253 |
253 |
集合竞价 |
| 09:16:01 |
23 |
234 |
234 |
集合竞价 |
| 09:16:04 |
23 |
234 |
234 |
集合竞价 |
| 09:16:10 |
23 |
234 |
234 |
集合竞价 |
| 09:16:13 |
23 |
234 |
234 |
集合竞价 |
| 09:16:16 |
23 |
234 |
234 |
集合竞价 |
| 09:16:25 |
23 |
234 |
234 |
集合竞价 |
| 09:16:31 |
23 |
234 |
234 |
集合竞价 |
| 09:16:37 |
23 |
234 |
234 |
集合竞价 |
| 09:16:49 |
24.5 |
42 |
42 |
集合竞价 |
| 09:17:16 |
24.5 |
44 |
44 |
集合竞价 |
| 09:17:22 |
24.5 |
47 |
47 |
集合竞价 |
| 09:18:01 |
24.5 |
47 |
47 |
集合竞价 |
| 09:18:13 |
24.5 |
57 |
57 |
集合竞价 |
| 09:18:40 |
24.5 |
65 |
65 |
集合竞价 |
| 09:18:43 |
24.5 |
65 |
65 |
集合竞价 |
| 09:18:52 |
24.5 |
65 |
65 |
集合竞价 |
| 09:19:28 |
24.5 |
74 |
74 |
集合竞价 |
| 09:19:46 |
24.5 |
75 |
75 |
集合竞价 |
| 09:20:04 |
24.5 |
85 |
85 |
集合竞价 |
| 09:20:37 |
24.5 |
86 |
86 |
集合竞价 |
| 09:21:04 |
24.5 |
86 |
86 |
集合竞价 |
| 09:21:16 |
24.5 |
86 |
86 |
集合竞价 |
| 09:21:34 |
24.5 |
86 |
86 |
集合竞价 |
| 09:21:43 |
24.5 |
86 |
86 |
集合竞价 |
| 09:21:55 |
24.5 |
88 |
88 |
集合竞价 |
| 09:22:10 |
24.5 |
88 |
88 |
集合竞价 |
| 09:22:19 |
24.31 |
102 |
102 |
集合竞价 |
| 09:22:31 |
24.31 |
113 |
113 |
集合竞价 |
| 09:22:34 |
24.31 |
115 |
115 |
集合竞价 |
| 09:22:37 |
24.31 |
115 |
115 |
集合竞价 |
| 09:22:43 |
24.31 |
115 |
115 |
集合竞价 |
| 09:22:49 |
24.3 |
115 |
115 |
集合竞价 |
| 09:22:52 |
24.3 |
115 |
115 |
集合竞价 |
| 09:22:58 |
24.26 |
125 |
125 |
集合竞价 |
| 09:23:07 |
24.26 |
125 |
125 |
集合竞价 |
| 09:23:10 |
24.26 |
127 |
127 |
集合竞价 |
| 09:23:16 |
24.26 |
133 |
133 |
集合竞价 |
| 09:23:19 |
24.26 |
137 |
137 |
集合竞价 |
| 09:23:52 |
24.26 |
140 |
140 |
集合竞价 |
| 09:24:07 |
24.24 |
160 |
160 |
集合竞价 |
| 09:24:16 |
24.24 |
160 |
160 |
集合竞价 |
| 09:24:22 |
24.24 |
160 |
160 |
集合竞价 |
| 09:24:28 |
24.24 |
190 |
190 |
集合竞价 |
| 09:24:34 |
24.24 |
208 |
208 |
集合竞价 |
| 09:24:40 |
24.24 |
224 |
224 |
集合竞价 |
| 09:24:43 |
24.24 |
230 |
230 |
集合竞价 |
| 09:24:46 |
24.24 |
230 |
230 |
集合竞价 |
| 09:24:49 |
24.24 |
230 |
230 |
集合竞价 |
| 09:24:52 |
24.24 |
233 |
233 |
集合竞价 |
| 09:24:55 |
24.24 |
233 |
233 |
集合竞价 |
| 09:24:58 |
24.24 |
233 |
233 |
集合竞价 |
| 09:25:03 |
24.31 |
319 |
552 |
卖出 |
| 09:30:01 |
24.32 |
382 |
934 |
买入 |
| 09:30:04 |
24.28 |
135 |
1069 |
卖出 |
| 09:30:08 |
24.28 |
164 |
1233 |
卖出 |
| 09:30:11 |
24.28 |
178 |
1411 |
买入 |
| 09:30:14 |
24.16 |
111 |
1522 |
卖出 |
| 09:30:17 |
24.17 |
52 |
1574 |
买入 |
| 09:30:20 |
24.25 |
48 |
1622 |
买入 |
| 09:30:22 |
24.25 |
31 |
1653 |
买入 |
| 09:30:26 |
24.25 |
49 |
1702 |
买入 |
| 09:30:29 |
24.31 |
36 |
1738 |
买入 |
| 09:30:31 |
24.35 |
313 |
2051 |
买入 |
| 09:30:34 |
24.4 |
21 |
2072 |
买入 |
| 09:30:37 |
24.44 |
31 |
2103 |
买入 |
| 09:30:40 |
24.47 |
45 |
2148 |
买入 |
| 09:30:43 |
24.47 |
58 |
2206 |
买入 |
| 09:30:47 |
24.48 |
95 |
2301 |
买入 |
| 09:30:50 |
24.48 |
54 |
2355 |
买入 |
| 09:30:52 |
24.46 |
31 |
2386 |
卖出 |
| 09:30:55 |
24.49 |
53 |
2439 |
买入 |
| 09:30:58 |
24.49 |
18 |
2457 |
买入 |
| 09:31:01 |
24.49 |
28 |
2485 |
卖出 |
| 09:31:04 |
24.56 |
21 |
2506 |
买入 |
| 09:31:07 |
24.48 |
53 |
2559 |
卖出 |
| 09:31:10 |
24.5 |
20 |
2579 |
卖出 |
| 09:31:13 |
24.51 |
7 |
2586 |
买入 |
| 09:31:17 |
24.5 |
22 |
2608 |
卖出 |
| 09:31:19 |
24.48 |
47 |
2655 |
卖出 |
| 09:31:23 |
24.43 |
46 |
2701 |
卖出 |
| 09:31:25 |
24.42 |
36 |
2737 |
卖出 |
| 09:31:28 |
24.37 |
14 |
2751 |
卖出 |
| 09:31:31 |
24.34 |
52 |
2803 |
卖出 |
| 09:31:34 |
24.32 |
60 |
2863 |
卖出 |
| 09:31:37 |
24.33 |
7 |
2870 |
买入 |
| 09:31:40 |
24.33 |
20 |
2890 |
买入 |
| 09:31:43 |
24.34 |
22 |
2912 |
买入 |
| 09:31:46 |
24.4 |
44 |
2956 |
买入 |
| 09:31:49 |
24.36 |
18 |
2974 |
卖出 |
| 09:31:52 |
24.39 |
2 |
2976 |
买入 |
| 09:31:55 |
24.37 |
5 |
2981 |
卖出 |
| 09:31:58 |
24.37 |
4 |
2985 |
买入 |
| 09:32:01 |
24.37 |
28 |
3013 |
卖出 |
| 09:32:04 |
24.39 |
18 |
3031 |
买入 |
| 09:32:07 |
24.4 |
10 |
3041 |
买入 |
| 09:32:10 |
24.4 |
2 |
3043 |
买入 |
| 09:32:13 |
24.3 |
318 |
3361 |
卖出 |
| 09:32:16 |
24.39 |
47 |
3408 |
买入 |
| 09:32:19 |
24.44 |
41 |
3449 |
买入 |
| 09:32:22 |
24.34 |
1 |
3450 |
卖出 |
| 09:32:31 |
24.42 |
6 |
3456 |
买入 |
| 09:32:34 |
24.43 |
24 |
3480 |
买入 |
| 09:32:37 |
24.42 |
13 |
3493 |
卖出 |
| 09:32:40 |
24.43 |
16 |
3509 |
买入 |
| 09:32:43 |
24.44 |
10 |
3519 |
买入 |
| 09:32:46 |
24.44 |
2 |
3521 |
卖出 |
| 09:32:49 |
24.44 |
9 |
3530 |
卖出 |
| 09:32:52 |
24.47 |
10 |
3540 |
买入 |
| 09:32:55 |
24.48 |
11 |
3551 |
买入 |
| 09:32:58 |
24.48 |
9 |
3560 |
买入 |
| 09:33:01 |
24.5 |
14 |
3574 |
买入 |
| 09:33:04 |
24.47 |
31 |
3605 |
卖出 |
| 09:33:07 |
24.5 |
32 |
3637 |
买入 |
| 09:33:10 |
24.51 |
55 |
3692 |
买入 |
| 09:33:13 |
24.47 |
24 |
3716 |
卖出 |
| 09:33:16 |
24.49 |
4 |
3720 |
买入 |
| 09:33:19 |
24.49 |
14 |
3734 |
买入 |
| 09:33:22 |
24.49 |
8 |
3742 |
买入 |
| 09:33:25 |
24.49 |
7 |
3749 |
买入 |
| 09:33:28 |
24.5 |
2 |
3751 |
买入 |
| 09:33:31 |
24.5 |
7 |
3758 |
买入 |
| 09:33:35 |
24.51 |
32 |
3790 |
买入 |
| 09:33:37 |
24.52 |
12 |
3802 |
买入 |
| 09:33:40 |
24.52 |
16 |
3818 |
卖出 |
| 09:33:43 |
24.58 |
3 |
3821 |
买入 |
| 09:33:46 |
24.51 |
33 |
3854 |
卖出 |
| 09:33:49 |
24.52 |
8 |
3862 |
买入 |
| 09:33:53 |
24.47 |
106 |
3968 |
卖出 |
| 09:33:55 |
24.47 |
9 |
3977 |
卖出 |
| 09:33:58 |
24.5 |
1 |
3978 |
买入 |
| 09:34:01 |
24.47 |
14 |
3992 |
卖出 |
| 09:34:05 |
24.47 |
12 |
4004 |
卖出 |
| 09:34:07 |
24.46 |
64 |
4068 |
卖出 |
| 09:34:10 |
24.47 |
7 |
4075 |
买入 |
| 09:34:13 |
24.47 |
21 |
4096 |
买入 |
| 09:34:16 |
24.46 |
19 |
4115 |
卖出 |
| 09:34:19 |
24.46 |
21 |
4136 |
卖出 |
| 09:34:22 |
24.45 |
9 |
4145 |
卖出 |
| 09:34:25 |
24.45 |
8 |
4153 |
买入 |
| 09:34:28 |
24.46 |
4 |
4157 |
买入 |
| 09:34:31 |
24.46 |
3 |
4160 |
卖出 |
| 09:34:34 |
24.47 |
4 |
4164 |
买入 |
| 09:34:37 |
24.46 |
3 |
4167 |
卖出 |
| 09:34:40 |
24.47 |
2 |
4169 |
买入 |
| 09:34:43 |
24.44 |
25 |
4194 |
卖出 |
| 09:34:46 |
24.43 |
15 |
4209 |
卖出 |
| 09:34:49 |
24.43 |
3 |
4212 |
卖出 |
| 09:34:52 |
24.44 |
5 |
4217 |
买入 |
| 09:34:55 |
24.42 |
6 |
4223 |
卖出 |
| 09:34:58 |
24.42 |
6 |
4229 |
买入 |
| 09:35:01 |
24.4 |
16 |
4245 |
卖出 |
| 09:35:04 |
24.38 |
5 |
4250 |
卖出 |
| 09:35:07 |
24.39 |
10 |
4260 |
买入 |
| 09:35:10 |
24.39 |
7 |
4267 |
卖出 |
| 09:35:13 |
24.39 |
7 |
4274 |
卖出 |
| 09:35:16 |
24.4 |
16 |
4290 |
买入 |
| 09:35:19 |
24.42 |
5 |
4295 |
买入 |
| 09:35:22 |
24.41 |
32 |
4327 |
卖出 |
| 09:35:25 |
24.41 |
25 |
4352 |
卖出 |
| 09:35:28 |
24.42 |
6 |
4358 |
买入 |
| 09:35:31 |
24.41 |
14 |
4372 |
卖出 |
| 09:35:34 |
24.42 |
10 |
4382 |
买入 |
| 09:35:37 |
24.43 |
5 |
4387 |
买入 |
| 09:35:41 |
24.41 |
1 |
4388 |
卖出 |
| 09:35:46 |
24.4 |
26 |
4414 |
卖出 |
| 09:35:49 |
24.4 |
6 |
4420 |
买入 |
| 09:35:52 |
24.4 |
5 |
4425 |
买入 |
| 09:35:55 |
24.4 |
3 |
4428 |
买入 |
| 09:35:59 |
24.38 |
6 |
4434 |
卖出 |
| 09:36:02 |
24.38 |
5 |
4439 |
买入 |
| 09:36:04 |
24.38 |
12 |
4451 |
买入 |
| 09:36:07 |
24.4 |
10 |
4461 |
买入 |
| 09:36:10 |
24.4 |
23 |
4484 |
买入 |
| 09:36:13 |
24.42 |
27 |
4511 |
买入 |
| 09:36:16 |
24.45 |
15 |
4526 |
买入 |
| 09:36:20 |
24.46 |
26 |
4552 |
买入 |
| 09:36:22 |
24.46 |
19 |
4571 |
买入 |
| 09:36:25 |
24.48 |
5 |
4576 |
买入 |
| 09:36:28 |
24.47 |
8 |
4584 |
卖出 |
| 09:36:34 |
24.48 |
5 |
4589 |
买入 |
| 09:36:37 |
24.5 |
29 |
4618 |
买入 |
| 09:36:40 |
24.49 |
20 |
4638 |
卖出 |
| 09:36:43 |
24.5 |
8 |
4646 |
买入 |
| 09:36:46 |
24.51 |
8 |
4654 |
买入 |
| 09:36:49 |
24.52 |
12 |
4666 |
买入 |
| 09:36:52 |
24.52 |
10 |
4676 |
卖出 |
| 09:36:55 |
24.55 |
3 |
4679 |
买入 |
| 09:36:58 |
24.52 |
6 |
4685 |
卖出 |
| 09:37:01 |
24.55 |
49 |
4734 |
买入 |
| 09:37:04 |
24.57 |
21 |
4755 |
买入 |
| 09:37:07 |
24.58 |
10 |
4765 |
买入 |
| 09:37:10 |
24.58 |
6 |
4771 |
买入 |
| 09:37:13 |
24.58 |
15 |
4786 |
买入 |
| 09:37:16 |
24.61 |
2 |
4788 |
买入 |
| 09:37:19 |
24.67 |
5 |
4793 |
买入 |
| 09:37:22 |
24.67 |
11 |
4804 |
买入 |
| 09:37:25 |
24.66 |
24 |
4828 |
买入 |
| 09:37:29 |
24.66 |
21 |
4849 |
买入 |
| 09:37:31 |
24.66 |
2 |
4851 |
买入 |
| 09:37:34 |
24.66 |
3 |
4854 |
买入 |
| 09:37:38 |
24.63 |
2 |
4856 |
卖出 |
| 09:37:40 |
24.63 |
31 |
4887 |
卖出 |
| 09:37:43 |
24.65 |
2 |
4889 |
买入 |
| 09:37:49 |
24.64 |
18 |
4907 |
卖出 |
| 09:37:52 |
24.62 |
2 |
4909 |
卖出 |
| 09:37:55 |
24.62 |
2 |
4911 |
买入 |
| 09:37:58 |
24.62 |
3 |
4914 |
买入 |
| 09:38:01 |
24.6 |
9 |
4923 |
卖出 |
| 09:38:04 |
24.6 |
11 |
4934 |
卖出 |
| 09:38:08 |
24.56 |
19 |
4953 |
卖出 |
| 09:38:10 |
24.55 |
17 |
4970 |
卖出 |
| 09:38:14 |
24.56 |
11 |
4981 |
买入 |
| 09:38:16 |
24.55 |
12 |
4993 |
卖出 |
| 09:38:19 |
24.55 |
1 |
4994 |
买入 |
| 09:38:23 |
24.52 |
4 |
4998 |
卖出 |
| 09:38:25 |
24.54 |
1 |
4999 |
买入 |
| 09:38:34 |
24.52 |
100 |
5099 |
卖出 |
| 09:38:37 |
24.51 |
43 |
5142 |
卖出 |
| 09:38:40 |
24.52 |
7 |
5149 |
买入 |
| 09:38:47 |
24.52 |
1 |
5150 |
买入 |
| 09:38:50 |
24.52 |
79 |
5229 |
买入 |
| 09:38:53 |
24.54 |
69 |
5298 |
买入 |
| 09:38:55 |
24.55 |
10 |
5308 |
买入 |
| 09:38:59 |
24.55 |
5 |
5313 |
买入 |
| 09:39:02 |
24.54 |
2 |
5315 |
卖出 |
| 09:39:11 |
24.54 |
7 |
5322 |
卖出 |
| 09:39:14 |
24.54 |
1 |
5323 |
卖出 |
| 09:39:16 |
24.54 |
7 |
5330 |
卖出 |
| 09:39:19 |
24.53 |
1 |
5331 |
卖出 |
| 09:39:25 |
24.53 |
22 |
5353 |
卖出 |
| 09:39:29 |
24.52 |
17 |
5370 |
卖出 |
| 09:39:31 |
24.53 |
1 |
5371 |
买入 |
| 09:39:34 |
24.53 |
1 |
5372 |
卖出 |
| 09:39:38 |
24.53 |
1 |
5373 |
卖出 |
| 09:39:40 |
24.54 |
2 |
5375 |
买入 |
| 09:39:43 |
24.54 |
34 |
5409 |
买入 |
| 09:39:46 |
24.5 |
60 |
5469 |
卖出 |
| 09:39:49 |
24.54 |
5 |
5474 |
买入 |
| 09:39:53 |
24.59 |
69 |
5543 |
买入 |
| 09:39:56 |
24.56 |
1 |
5544 |
卖出 |
| 09:39:58 |
24.59 |
10 |
5554 |
买入 |
| 09:40:05 |
24.59 |
23 |
5577 |
买入 |
| 09:40:08 |
24.6 |
12 |
5589 |
买入 |
| 09:40:11 |
24.6 |
13 |
5602 |
买入 |
| 09:40:14 |
24.6 |
8 |
5610 |
买入 |
| 09:40:16 |
24.59 |
1 |
5611 |
卖出 |
| 09:40:20 |
24.6 |
2 |
5613 |
买入 |
| 09:40:23 |
24.61 |
2 |
5615 |
买入 |
| 09:40:25 |
24.6 |
6 |
5621 |
卖出 |
| 09:40:29 |
24.6 |
4 |
5625 |
卖出 |
| 09:40:31 |
24.6 |
5 |
5630 |
卖出 |
| 09:40:35 |
24.61 |
6 |
5636 |
买入 |
| 09:40:37 |
24.61 |
4 |
5640 |
买入 |
| 09:40:41 |
24.61 |
5 |
5645 |
买入 |
| 09:40:44 |
24.61 |
18 |
5663 |
卖出 |
| 09:40:50 |
24.6 |
2 |
5665 |
卖出 |
| 09:40:53 |
24.6 |
1 |
5666 |
买入 |
| 09:40:55 |
24.6 |
4 |
5670 |
买入 |
| 09:40:59 |
24.6 |
1 |
5671 |
买入 |
| 09:41:02 |
24.6 |
4 |
5675 |
卖出 |
| 09:41:05 |
24.61 |
8 |
5683 |
买入 |
| 09:41:08 |
24.63 |
46 |
5729 |
买入 |
| 09:41:11 |
24.65 |
26 |
5755 |
买入 |
| 09:41:14 |
24.65 |
2 |
5757 |
买入 |
| 09:41:20 |
24.65 |
20 |
5777 |
买入 |
| 09:41:23 |
24.65 |
1 |
5778 |
卖出 |
| 09:41:28 |
24.65 |
2 |
5780 |
卖出 |
| 09:41:31 |
24.66 |
9 |
5789 |
买入 |
| 09:41:34 |
24.66 |
4 |
5793 |
买入 |
| 09:41:41 |
24.66 |
8 |
5801 |
买入 |
| 09:41:50 |
24.67 |
11 |
5812 |
买入 |
| 09:41:56 |
24.67 |
3 |
5815 |
买入 |
| 09:41:58 |
24.68 |
1 |
5816 |
买入 |
| 09:42:02 |
24.7 |
6 |
5822 |
买入 |
| 09:42:05 |
24.73 |
2 |
5824 |
买入 |
| 09:42:08 |
24.73 |
14 |
5838 |
买入 |
| 09:42:11 |
24.73 |
22 |
5860 |
买入 |
| 09:42:14 |
24.73 |
11 |
5871 |
买入 |
| 09:42:16 |
24.73 |
14 |
5885 |
买入 |
| 09:42:19 |
24.73 |
12 |
5897 |
买入 |
| 09:42:23 |
24.73 |
2 |
5899 |
买入 |
| 09:42:26 |
24.73 |
45 |
5944 |
买入 |
| 09:42:29 |
24.73 |
4 |
5948 |
卖出 |
| 09:42:31 |
24.75 |
1 |
5949 |
买入 |
| 09:42:34 |
24.76 |
4 |
5953 |
买入 |
| 09:42:37 |
24.77 |
17 |
5970 |
买入 |
| 09:42:40 |
24.75 |
7 |
5977 |
卖出 |
| 09:42:44 |
24.77 |
6 |
5983 |
买入 |
| 09:42:47 |
24.78 |
37 |
6020 |
买入 |
| 09:42:50 |
24.79 |
11 |
6031 |
买入 |
| 09:42:53 |
24.8 |
34 |
6065 |
买入 |
| 09:42:55 |
24.77 |
24 |
6089 |
卖出 |
| 09:42:59 |
24.77 |
15 |
6104 |
卖出 |