永冠新材[603681]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:02 |
21 |
14 |
14 |
集合竞价 |
| 09:15:05 |
20.72 |
19 |
19 |
集合竞价 |
| 09:15:08 |
20.72 |
22 |
22 |
集合竞价 |
| 09:15:11 |
20.72 |
42 |
42 |
集合竞价 |
| 09:18:02 |
20.72 |
42 |
42 |
集合竞价 |
| 09:18:41 |
20.72 |
42 |
42 |
集合竞价 |
| 09:19:23 |
20.72 |
42 |
42 |
集合竞价 |
| 09:20:02 |
20.72 |
42 |
42 |
集合竞价 |
| 09:20:53 |
20.72 |
42 |
42 |
集合竞价 |
| 09:21:11 |
20.72 |
42 |
42 |
集合竞价 |
| 09:21:14 |
20.72 |
42 |
42 |
集合竞价 |
| 09:21:20 |
20.72 |
42 |
42 |
集合竞价 |
| 09:21:38 |
20.72 |
42 |
42 |
集合竞价 |
| 09:22:47 |
20.71 |
42 |
42 |
集合竞价 |
| 09:23:08 |
20.62 |
43 |
43 |
集合竞价 |
| 09:23:11 |
20.71 |
43 |
43 |
集合竞价 |
| 09:23:26 |
20.71 |
46 |
46 |
集合竞价 |
| 09:23:41 |
20.62 |
75 |
75 |
集合竞价 |
| 09:23:44 |
20.62 |
75 |
75 |
集合竞价 |
| 09:23:59 |
20.62 |
76 |
76 |
集合竞价 |
| 09:24:08 |
20.62 |
97 |
97 |
集合竞价 |
| 09:24:23 |
20.6 |
114 |
114 |
集合竞价 |
| 09:24:26 |
20.6 |
115 |
115 |
集合竞价 |
| 09:24:29 |
20.41 |
133 |
133 |
集合竞价 |
| 09:24:41 |
20.41 |
133 |
133 |
集合竞价 |
| 09:24:44 |
20.4 |
189 |
189 |
集合竞价 |
| 09:24:47 |
20.4 |
194 |
194 |
集合竞价 |
| 09:24:50 |
20.4 |
203 |
203 |
集合竞价 |
| 09:24:53 |
20.38 |
221 |
221 |
集合竞价 |
| 09:24:56 |
20.41 |
227 |
227 |
集合竞价 |
| 09:24:59 |
20.41 |
233 |
233 |
集合竞价 |
| 09:25:03 |
20.41 |
244 |
477 |
卖出 |
| 09:30:02 |
20.41 |
42 |
519 |
卖出 |
| 09:30:05 |
20.4 |
74 |
593 |
卖出 |
| 09:30:08 |
20.29 |
16 |
609 |
卖出 |
| 09:30:11 |
20.29 |
77 |
686 |
卖出 |
| 09:30:14 |
20.17 |
95 |
781 |
卖出 |
| 09:30:17 |
20.07 |
16 |
797 |
卖出 |
| 09:30:20 |
20.07 |
64 |
861 |
卖出 |
| 09:30:23 |
20.06 |
17 |
878 |
卖出 |
| 09:30:26 |
20.06 |
41 |
919 |
卖出 |
| 09:30:29 |
20.03 |
12 |
931 |
卖出 |
| 09:30:32 |
20 |
77 |
1008 |
卖出 |
| 09:30:35 |
19.91 |
91 |
1099 |
卖出 |
| 09:30:38 |
19.92 |
76 |
1175 |
买入 |
| 09:30:41 |
19.93 |
28 |
1203 |
买入 |
| 09:30:44 |
19.99 |
7 |
1210 |
买入 |
| 09:30:47 |
19.94 |
9 |
1219 |
卖出 |
| 09:30:50 |
19.94 |
18 |
1237 |
卖出 |
| 09:30:53 |
19.94 |
30 |
1267 |
卖出 |
| 09:30:56 |
19.99 |
45 |
1312 |
买入 |
| 09:30:59 |
19.99 |
81 |
1393 |
卖出 |
| 09:31:02 |
20 |
29 |
1422 |
买入 |
| 09:31:05 |
19.95 |
131 |
1553 |
卖出 |
| 09:31:08 |
20.06 |
15 |
1568 |
买入 |
| 09:31:11 |
20.06 |
17 |
1585 |
买入 |
| 09:31:14 |
20.07 |
37 |
1622 |
买入 |
| 09:31:17 |
20.06 |
29 |
1651 |
卖出 |
| 09:31:20 |
20.06 |
20 |
1671 |
买入 |
| 09:31:23 |
20.04 |
4 |
1675 |
卖出 |
| 09:31:26 |
20.04 |
32 |
1707 |
卖出 |
| 09:31:29 |
20.01 |
8 |
1715 |
卖出 |
| 09:31:32 |
19.99 |
20 |
1735 |
卖出 |
| 09:31:35 |
19.99 |
21 |
1756 |
买入 |
| 09:31:38 |
19.95 |
2 |
1758 |
卖出 |
| 09:31:41 |
19.95 |
27 |
1785 |
卖出 |
| 09:31:44 |
19.95 |
10 |
1795 |
卖出 |
| 09:31:47 |
19.94 |
22 |
1817 |
卖出 |
| 09:31:50 |
19.97 |
27 |
1844 |
买入 |
| 09:31:53 |
19.99 |
22 |
1866 |
买入 |
| 09:31:56 |
19.95 |
21 |
1887 |
卖出 |
| 09:31:59 |
19.95 |
11 |
1898 |
卖出 |
| 09:32:02 |
19.96 |
3 |
1901 |
买入 |
| 09:32:05 |
20.06 |
2 |
1903 |
买入 |
| 09:32:08 |
20.06 |
33 |
1936 |
买入 |
| 09:32:11 |
20.06 |
33 |
1969 |
买入 |
| 09:32:14 |
20.06 |
10 |
1979 |
卖出 |
| 09:32:17 |
19.97 |
5 |
1984 |
卖出 |
| 09:32:20 |
20.05 |
4 |
1988 |
买入 |
| 09:32:23 |
20.06 |
15 |
2003 |
买入 |
| 09:32:29 |
20.06 |
4 |
2007 |
卖出 |
| 09:32:32 |
20.06 |
40 |
2047 |
卖出 |
| 09:32:35 |
20.06 |
52 |
2099 |
买入 |
| 09:32:38 |
20.13 |
1 |
2100 |
买入 |
| 09:32:44 |
20.1 |
6 |
2106 |
买入 |
| 09:32:47 |
20.1 |
10 |
2116 |
买入 |
| 09:32:50 |
20.06 |
34 |
2150 |
卖出 |
| 09:32:53 |
20.1 |
26 |
2176 |
买入 |
| 09:32:56 |
20.1 |
33 |
2209 |
卖出 |
| 09:32:59 |
20.12 |
16 |
2225 |
买入 |
| 09:33:02 |
20.12 |
8 |
2233 |
买入 |
| 09:33:05 |
20.13 |
12 |
2245 |
买入 |
| 09:33:08 |
20.13 |
8 |
2253 |
买入 |
| 09:33:11 |
20.14 |
18 |
2271 |
买入 |
| 09:33:14 |
20.13 |
6 |
2277 |
卖出 |
| 09:33:17 |
20.13 |
23 |
2300 |
卖出 |
| 09:33:23 |
20.1 |
4 |
2304 |
卖出 |
| 09:33:26 |
20.12 |
2 |
2306 |
卖出 |
| 09:33:29 |
20.13 |
15 |
2321 |
买入 |
| 09:33:32 |
20.12 |
7 |
2328 |
卖出 |
| 09:33:35 |
20.13 |
18 |
2346 |
买入 |
| 09:33:38 |
20.14 |
8 |
2354 |
买入 |
| 09:33:41 |
20.14 |
2 |
2356 |
买入 |
| 09:33:44 |
20.15 |
20 |
2376 |
买入 |
| 09:33:47 |
20.15 |
18 |
2394 |
买入 |
| 09:33:50 |
20.15 |
27 |
2421 |
买入 |
| 09:33:53 |
20.15 |
3 |
2424 |
买入 |
| 09:33:59 |
20.15 |
11 |
2435 |
买入 |
| 09:34:05 |
20.17 |
13 |
2448 |
买入 |
| 09:34:08 |
20.16 |
6 |
2454 |
卖出 |
| 09:34:11 |
20.15 |
8 |
2462 |
卖出 |
| 09:34:14 |
20.11 |
19 |
2481 |
卖出 |
| 09:34:17 |
20.12 |
32 |
2513 |
买入 |
| 09:34:23 |
20.12 |
8 |
2521 |
买入 |
| 09:34:29 |
20.17 |
15 |
2536 |
买入 |
| 09:34:32 |
20.16 |
2 |
2538 |
卖出 |
| 09:34:35 |
20.2 |
9 |
2547 |
买入 |
| 09:34:38 |
20.2 |
5 |
2552 |
买入 |
| 09:34:41 |
20.2 |
3 |
2555 |
卖出 |
| 09:34:44 |
20.2 |
18 |
2573 |
卖出 |
| 09:34:47 |
20.2 |
46 |
2619 |
卖出 |
| 09:34:50 |
20.19 |
8 |
2627 |
卖出 |
| 09:34:53 |
20.2 |
5 |
2632 |
买入 |
| 09:34:56 |
20.2 |
1 |
2633 |
卖出 |
| 09:34:59 |
20.23 |
3 |
2636 |
买入 |
| 09:35:02 |
20.24 |
12 |
2648 |
买入 |
| 09:35:05 |
20.26 |
4 |
2652 |
买入 |
| 09:35:08 |
20.28 |
6 |
2658 |
买入 |
| 09:35:11 |
20.27 |
12 |
2670 |
卖出 |
| 09:35:14 |
20.28 |
6 |
2676 |
买入 |
| 09:35:17 |
20.29 |
13 |
2689 |
买入 |
| 09:35:20 |
20.28 |
18 |
2707 |
卖出 |
| 09:35:23 |
20.3 |
1 |
2708 |
买入 |
| 09:35:26 |
20.27 |
13 |
2721 |
卖出 |
| 09:35:29 |
20.3 |
21 |
2742 |
买入 |
| 09:35:32 |
20.3 |
23 |
2765 |
买入 |
| 09:35:35 |
20.25 |
23 |
2788 |
买入 |
| 09:35:41 |
20.3 |
7 |
2795 |
买入 |
| 09:35:44 |
20.3 |
34 |
2829 |
买入 |
| 09:35:47 |
20.3 |
42 |
2871 |
买入 |
| 09:35:50 |
20.3 |
2 |
2873 |
卖出 |
| 09:35:53 |
20.31 |
21 |
2894 |
买入 |
| 09:35:56 |
20.21 |
42 |
2936 |
卖出 |
| 09:35:59 |
20.31 |
34 |
2970 |
买入 |
| 09:36:02 |
20.22 |
5 |
2975 |
卖出 |
| 09:36:05 |
20.25 |
6 |
2981 |
买入 |
| 09:36:08 |
20.3 |
10 |
2991 |
买入 |
| 09:36:11 |
20.3 |
17 |
3008 |
买入 |
| 09:36:14 |
20.28 |
27 |
3035 |
卖出 |
| 09:36:17 |
20.28 |
3 |
3038 |
买入 |
| 09:36:20 |
20.3 |
4 |
3042 |
买入 |
| 09:36:23 |
20.32 |
45 |
3087 |
买入 |
| 09:36:26 |
20.29 |
32 |
3119 |
卖出 |
| 09:36:29 |
20.32 |
12 |
3131 |
买入 |
| 09:36:32 |
20.32 |
21 |
3152 |
买入 |
| 09:36:35 |
20.34 |
4 |
3156 |
买入 |
| 09:36:41 |
20.34 |
8 |
3164 |
买入 |
| 09:36:44 |
20.34 |
13 |
3177 |
买入 |
| 09:36:47 |
20.34 |
37 |
3214 |
买入 |
| 09:36:50 |
20.34 |
32 |
3246 |
买入 |
| 09:36:53 |
20.33 |
24 |
3270 |
卖出 |
| 09:36:56 |
20.33 |
5 |
3275 |
买入 |
| 09:36:59 |
20.33 |
19 |
3294 |
买入 |
| 09:37:05 |
20.36 |
14 |
3308 |
买入 |
| 09:37:08 |
20.35 |
6 |
3314 |
买入 |
| 09:37:11 |
20.39 |
24 |
3338 |
买入 |
| 09:37:14 |
20.39 |
120 |
3458 |
买入 |
| 09:37:17 |
20.39 |
33 |
3491 |
买入 |
| 09:37:20 |
20.39 |
15 |
3506 |
买入 |
| 09:37:23 |
20.38 |
16 |
3522 |
卖出 |
| 09:37:29 |
20.38 |
7 |
3529 |
买入 |
| 09:37:32 |
20.39 |
68 |
3597 |
买入 |
| 09:37:35 |
20.4 |
32 |
3629 |
买入 |
| 09:37:38 |
20.41 |
28 |
3657 |
买入 |
| 09:37:41 |
20.41 |
13 |
3670 |
买入 |
| 09:37:44 |
20.41 |
5 |
3675 |
买入 |
| 09:37:47 |
20.48 |
4 |
3679 |
买入 |
| 09:37:53 |
20.41 |
10 |
3689 |
卖出 |
| 09:37:56 |
20.39 |
40 |
3729 |
卖出 |
| 09:37:59 |
20.38 |
54 |
3783 |
卖出 |
| 09:38:02 |
20.35 |
13 |
3796 |
卖出 |
| 09:38:05 |
20.38 |
6 |
3802 |
买入 |
| 09:38:08 |
20.33 |
5 |
3807 |
卖出 |
| 09:38:14 |
20.35 |
1 |
3808 |
买入 |
| 09:38:26 |
20.32 |
15 |
3823 |
卖出 |
| 09:38:29 |
20.36 |
2 |
3825 |
买入 |
| 09:38:38 |
20.34 |
8 |
3833 |
卖出 |
| 09:38:44 |
20.32 |
76 |
3909 |
卖出 |
| 09:38:47 |
20.3 |
19 |
3928 |
卖出 |
| 09:38:50 |
20.32 |
1 |
3929 |
买入 |
| 09:39:02 |
20.32 |
6 |
3935 |
买入 |
| 09:39:05 |
20.33 |
12 |
3947 |
买入 |
| 09:39:08 |
20.33 |
9 |
3956 |
买入 |
| 09:39:11 |
20.33 |
8 |
3964 |
买入 |
| 09:39:14 |
20.32 |
4 |
3968 |
卖出 |
| 09:39:20 |
20.32 |
1 |
3969 |
买入 |
| 09:39:26 |
20.32 |
10 |
3979 |
买入 |
| 09:39:29 |
20.32 |
4 |
3983 |
买入 |
| 09:39:32 |
20.32 |
3 |
3986 |
买入 |
| 09:39:38 |
20.33 |
46 |
4032 |
买入 |
| 09:39:41 |
20.33 |
106 |
4138 |
买入 |
| 09:39:44 |
20.36 |
17 |
4155 |
买入 |
| 09:39:50 |
20.39 |
10 |
4165 |
买入 |
| 09:39:56 |
20.4 |
12 |
4177 |
买入 |
| 09:39:59 |
20.4 |
13 |
4190 |
卖出 |
| 09:40:02 |
20.4 |
34 |
4224 |
卖出 |
| 09:40:05 |
20.42 |
32 |
4256 |
买入 |
| 09:40:08 |
20.42 |
7 |
4263 |
卖出 |
| 09:40:11 |
20.4 |
8 |
4271 |
卖出 |
| 09:40:14 |
20.45 |
16 |
4287 |
买入 |
| 09:40:17 |
20.44 |
10 |
4297 |
卖出 |
| 09:40:20 |
20.45 |
1 |
4298 |
买入 |
| 09:40:23 |
20.46 |
9 |
4307 |
买入 |
| 09:40:26 |
20.45 |
8 |
4315 |
卖出 |
| 09:40:29 |
20.49 |
21 |
4336 |
买入 |
| 09:40:32 |
20.49 |
20 |
4356 |
卖出 |
| 09:40:35 |
20.49 |
59 |
4415 |
买入 |
| 09:40:38 |
20.49 |
1 |
4416 |
买入 |
| 09:40:41 |
20.49 |
2 |
4418 |
买入 |
| 09:40:44 |
20.49 |
6 |
4424 |
买入 |
| 09:40:47 |
20.5 |
7 |
4431 |
买入 |
| 09:40:50 |
20.5 |
2 |
4433 |
买入 |
| 09:40:53 |
20.49 |
2 |
4435 |
卖出 |
| 09:41:05 |
20.5 |
34 |
4469 |
买入 |
| 09:41:17 |
20.53 |
3 |
4472 |
买入 |
| 09:41:20 |
20.53 |
21 |
4493 |
买入 |
| 09:41:23 |
20.52 |
61 |
4554 |
卖出 |
| 09:41:26 |
20.54 |
11 |
4565 |
买入 |
| 09:41:29 |
20.54 |
5 |
4570 |
买入 |
| 09:41:32 |
20.59 |
6 |
4576 |
买入 |
| 09:41:35 |
20.59 |
1 |
4577 |
买入 |
| 09:41:41 |
20.6 |
1 |
4578 |
买入 |
| 09:41:44 |
20.6 |
8 |
4586 |
买入 |
| 09:41:47 |
20.59 |
8 |
4594 |
卖出 |
| 09:41:50 |
20.6 |
5 |
4599 |
买入 |
| 09:41:56 |
20.66 |
1 |
4600 |
买入 |
| 09:41:59 |
20.65 |
1 |
4601 |
买入 |
| 09:42:05 |
20.65 |
4 |
4605 |
买入 |
| 09:42:08 |
20.67 |
2 |
4607 |
买入 |
| 09:42:11 |
20.62 |
11 |
4618 |
卖出 |
| 09:42:14 |
20.7 |
87 |
4705 |
买入 |
| 09:42:17 |
20.69 |
6 |
4711 |
买入 |
| 09:42:23 |
20.7 |
2 |
4713 |
买入 |
| 09:42:26 |
20.69 |
28 |
4741 |
卖出 |
| 09:42:29 |
20.63 |
19 |
4760 |
卖出 |
| 09:42:32 |
20.69 |
20 |
4780 |
买入 |
| 09:42:35 |
20.69 |
16 |
4796 |
买入 |
| 09:42:41 |
20.69 |
15 |
4811 |
买入 |
| 09:42:44 |
20.73 |
11 |
4822 |
买入 |
| 09:42:47 |
20.78 |
44 |
4866 |
买入 |
| 09:42:50 |
20.78 |
15 |
4881 |
卖出 |
| 09:42:53 |
20.77 |
26 |
4907 |
买入 |
| 09:42:56 |
20.77 |
2 |
4909 |
卖出 |
| 09:42:59 |
20.8 |
8 |
4917 |
买入 |
| 09:43:02 |
20.77 |
12 |
4929 |
卖出 |
| 09:43:05 |
20.77 |
5 |
4934 |
卖出 |
| 09:43:08 |
20.69 |
1 |
4935 |
卖出 |
| 09:43:11 |
20.78 |
19 |
4954 |
买入 |
| 09:43:14 |
20.77 |
4 |
4958 |
买入 |
| 09:43:20 |
20.75 |
5 |
4963 |
卖出 |
| 09:43:23 |
20.75 |
1 |
4964 |
买入 |
| 09:43:26 |
20.79 |
11 |
4975 |
买入 |
| 09:43:29 |
20.79 |
13 |
4988 |
买入 |
| 09:43:32 |
20.8 |
21 |
5009 |
买入 |
| 09:43:35 |
20.8 |
5 |
5014 |
买入 |
| 09:43:38 |
20.8 |
7 |
5021 |
买入 |
| 09:43:41 |
20.8 |
46 |
5067 |
买入 |
| 09:43:44 |
20.8 |
33 |
5100 |
卖出 |
| 09:43:47 |
20.8 |
27 |
5127 |
卖出 |
| 09:43:50 |
20.8 |
21 |
5148 |
卖出 |
| 09:43:53 |
20.8 |
3 |
5151 |
买入 |
| 09:43:56 |
20.8 |
12 |
5163 |
买入 |
| 09:43:59 |
20.79 |
7 |
5170 |
卖出 |
| 09:44:02 |
20.8 |
6 |
5176 |
买入 |
| 09:44:05 |
20.79 |
7 |
5183 |
卖出 |
| 09:44:08 |
20.78 |
4 |
5187 |
卖出 |
| 09:44:11 |
20.8 |
14 |
5201 |
买入 |
| 09:44:14 |
20.8 |
10 |
5211 |
卖出 |
| 09:44:17 |
20.91 |
26 |
5237 |
买入 |
| 09:44:20 |
20.8 |
3 |
5240 |
卖出 |
| 09:44:29 |
20.87 |
3 |
5243 |
买入 |
| 09:44:35 |
20.88 |
5 |
5248 |
买入 |
| 09:44:38 |
20.9 |
59 |
5307 |
买入 |
| 09:44:41 |
20.87 |
20 |
5327 |
卖出 |
| 09:44:44 |
20.88 |
5 |
5332 |
买入 |
| 09:44:47 |
20.9 |
65 |
5397 |
买入 |
| 09:44:50 |
20.88 |
12 |
5409 |
买入 |
| 09:44:53 |
20.9 |
2 |
5411 |
买入 |
| 09:44:56 |
20.9 |
9 |
5420 |
买入 |
| 09:45:02 |
20.93 |
6 |
5426 |
买入 |
| 09:45:08 |
20.95 |
21 |
5447 |
买入 |
| 09:45:11 |
20.96 |
44 |
5491 |
买入 |
| 09:45:17 |
20.98 |
16 |
5507 |
买入 |
| 09:45:20 |
20.97 |
9 |
5516 |
卖出 |
| 09:45:23 |
20.98 |
21 |
5537 |
买入 |
| 09:45:26 |
20.99 |
4 |
5541 |
买入 |
| 09:45:29 |
20.99 |
75 |
5616 |
买入 |
| 09:45:32 |
21 |
25 |
5641 |
买入 |
| 09:45:35 |
21 |
6 |
5647 |
买入 |
| 09:45:38 |
21 |
51 |
5698 |
买入 |