新化股份[603867]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:05 |
29.8 |
7 |
7 |
集合竞价 |
| 09:15:08 |
29.7 |
14 |
14 |
集合竞价 |
| 09:18:14 |
29.7 |
14 |
14 |
集合竞价 |
| 09:19:11 |
29.7 |
14 |
14 |
集合竞价 |
| 09:20:44 |
29.66 |
19 |
19 |
集合竞价 |
| 09:21:08 |
29.55 |
23 |
23 |
集合竞价 |
| 09:21:20 |
29.58 |
28 |
28 |
集合竞价 |
| 09:21:35 |
29.6 |
28 |
28 |
集合竞价 |
| 09:22:20 |
29.55 |
29 |
29 |
集合竞价 |
| 09:22:53 |
29.55 |
31 |
31 |
集合竞价 |
| 09:22:59 |
29.55 |
32 |
32 |
集合竞价 |
| 09:23:26 |
29.64 |
36 |
36 |
集合竞价 |
| 09:23:29 |
29.6 |
36 |
36 |
集合竞价 |
| 09:23:38 |
29.55 |
42 |
42 |
集合竞价 |
| 09:23:41 |
29.55 |
52 |
52 |
集合竞价 |
| 09:23:59 |
29.55 |
60 |
60 |
集合竞价 |
| 09:24:05 |
29.55 |
128 |
128 |
集合竞价 |
| 09:24:08 |
29.55 |
128 |
128 |
集合竞价 |
| 09:24:17 |
29.55 |
128 |
128 |
集合竞价 |
| 09:24:20 |
29.52 |
130 |
130 |
集合竞价 |
| 09:24:23 |
29.52 |
130 |
130 |
集合竞价 |
| 09:24:32 |
29.52 |
130 |
130 |
集合竞价 |
| 09:24:35 |
29.52 |
130 |
130 |
集合竞价 |
| 09:24:41 |
29.52 |
130 |
130 |
集合竞价 |
| 09:24:44 |
29.52 |
140 |
140 |
集合竞价 |
| 09:24:47 |
29.52 |
145 |
145 |
集合竞价 |
| 09:24:50 |
29.52 |
165 |
165 |
集合竞价 |
| 09:24:53 |
29.52 |
265 |
265 |
集合竞价 |
| 09:24:56 |
29.52 |
268 |
268 |
集合竞价 |
| 09:25:03 |
29.52 |
268 |
536 |
买入 |
| 09:30:02 |
29.51 |
39 |
575 |
卖出 |
| 09:30:05 |
29.53 |
78 |
653 |
买入 |
| 09:30:08 |
29.55 |
200 |
853 |
买入 |
| 09:30:11 |
29.55 |
342 |
1195 |
买入 |
| 09:30:14 |
29.58 |
262 |
1457 |
买入 |
| 09:30:17 |
29.7 |
11 |
1468 |
买入 |
| 09:30:20 |
29.69 |
205 |
1673 |
买入 |
| 09:30:23 |
29.7 |
1 |
1674 |
买入 |
| 09:30:26 |
29.71 |
7 |
1681 |
买入 |
| 09:30:29 |
29.72 |
11 |
1692 |
买入 |
| 09:30:32 |
29.98 |
24 |
1716 |
买入 |
| 09:30:35 |
29.97 |
15 |
1731 |
卖出 |
| 09:30:38 |
29.81 |
5 |
1736 |
卖出 |
| 09:30:41 |
30 |
68 |
1804 |
买入 |
| 09:30:44 |
30.1 |
11 |
1815 |
买入 |
| 09:30:47 |
30.11 |
12 |
1827 |
买入 |
| 09:30:50 |
30.18 |
20 |
1847 |
买入 |
| 09:30:53 |
30.38 |
39 |
1886 |
买入 |
| 09:30:56 |
30.11 |
6 |
1892 |
卖出 |
| 09:30:59 |
30.01 |
42 |
1934 |
卖出 |
| 09:31:02 |
30.14 |
49 |
1983 |
买入 |
| 09:31:05 |
30.2 |
5 |
1988 |
买入 |
| 09:31:08 |
30 |
65 |
2053 |
卖出 |
| 09:31:11 |
30.14 |
3 |
2056 |
买入 |
| 09:31:14 |
30.13 |
16 |
2072 |
卖出 |
| 09:31:17 |
30.12 |
32 |
2104 |
卖出 |
| 09:31:20 |
30.01 |
113 |
2217 |
卖出 |
| 09:31:23 |
29.98 |
90 |
2307 |
卖出 |
| 09:31:26 |
29.97 |
8 |
2315 |
卖出 |
| 09:31:29 |
29.93 |
16 |
2331 |
买入 |
| 09:31:32 |
29.92 |
31 |
2362 |
卖出 |
| 09:31:35 |
30 |
41 |
2403 |
买入 |
| 09:31:38 |
29.85 |
23 |
2426 |
卖出 |
| 09:31:41 |
29.93 |
32 |
2458 |
买入 |
| 09:31:44 |
29.99 |
4 |
2462 |
买入 |
| 09:31:47 |
29.97 |
1 |
2463 |
卖出 |
| 09:31:50 |
29.9 |
55 |
2518 |
卖出 |
| 09:31:53 |
29.98 |
106 |
2624 |
买入 |
| 09:31:59 |
29.93 |
33 |
2657 |
卖出 |
| 09:32:02 |
29.93 |
38 |
2695 |
卖出 |
| 09:32:05 |
29.99 |
21 |
2716 |
买入 |
| 09:32:08 |
30 |
26 |
2742 |
买入 |
| 09:32:11 |
30 |
12 |
2754 |
卖出 |
| 09:32:14 |
30 |
5 |
2759 |
卖出 |
| 09:32:17 |
30.01 |
6 |
2765 |
买入 |
| 09:32:20 |
30 |
43 |
2808 |
卖出 |
| 09:32:23 |
30 |
2 |
2810 |
买入 |
| 09:32:26 |
29.95 |
4 |
2814 |
卖出 |
| 09:32:32 |
29.97 |
4 |
2818 |
买入 |
| 09:32:35 |
29.99 |
12 |
2830 |
买入 |
| 09:32:38 |
29.85 |
109 |
2939 |
卖出 |
| 09:32:41 |
29.94 |
7 |
2946 |
买入 |
| 09:32:44 |
29.96 |
2 |
2948 |
买入 |
| 09:32:47 |
29.97 |
6 |
2954 |
买入 |
| 09:32:53 |
30 |
25 |
2979 |
买入 |
| 09:32:56 |
29.94 |
10 |
2989 |
卖出 |
| 09:32:59 |
29.95 |
15 |
3004 |
卖出 |
| 09:33:02 |
29.99 |
11 |
3015 |
买入 |
| 09:33:05 |
29.99 |
34 |
3049 |
买入 |
| 09:33:08 |
29.99 |
39 |
3088 |
买入 |
| 09:33:11 |
29.91 |
17 |
3105 |
卖出 |
| 09:33:14 |
30 |
77 |
3182 |
买入 |
| 09:33:17 |
30.13 |
20 |
3202 |
买入 |
| 09:33:20 |
30.1 |
9 |
3211 |
卖出 |
| 09:33:23 |
30 |
5 |
3216 |
卖出 |
| 09:33:32 |
30.08 |
1 |
3217 |
买入 |
| 09:33:35 |
30.04 |
5 |
3222 |
卖出 |
| 09:33:41 |
30.08 |
4 |
3226 |
卖出 |
| 09:33:47 |
30.01 |
21 |
3247 |
买入 |
| 09:33:50 |
29.99 |
19 |
3266 |
卖出 |
| 09:33:53 |
29.99 |
32 |
3298 |
买入 |
| 09:33:59 |
30.02 |
10 |
3308 |
买入 |
| 09:34:05 |
30.09 |
12 |
3320 |
买入 |
| 09:34:08 |
30.11 |
2 |
3322 |
买入 |
| 09:34:11 |
30.09 |
1 |
3323 |
卖出 |
| 09:34:17 |
30.06 |
3 |
3326 |
卖出 |
| 09:34:23 |
30.1 |
4 |
3330 |
买入 |
| 09:34:26 |
30.08 |
11 |
3341 |
卖出 |
| 09:34:29 |
30.1 |
6 |
3347 |
买入 |
| 09:34:32 |
30.1 |
1 |
3348 |
买入 |
| 09:34:35 |
30.13 |
27 |
3375 |
买入 |
| 09:34:41 |
30.13 |
4 |
3379 |
买入 |
| 09:34:44 |
30.1 |
55 |
3434 |
卖出 |
| 09:34:47 |
30.09 |
13 |
3447 |
卖出 |
| 09:34:50 |
30.09 |
17 |
3464 |
卖出 |
| 09:34:53 |
30.09 |
58 |
3522 |
卖出 |
| 09:34:56 |
30.08 |
44 |
3566 |
卖出 |
| 09:34:59 |
30.04 |
3 |
3569 |
卖出 |
| 09:35:02 |
30.05 |
1 |
3570 |
买入 |
| 09:35:05 |
30.02 |
46 |
3616 |
卖出 |
| 09:35:08 |
30.05 |
5 |
3621 |
买入 |
| 09:35:11 |
30.02 |
4 |
3625 |
卖出 |
| 09:35:17 |
30.06 |
12 |
3637 |
买入 |
| 09:35:23 |
30.05 |
5 |
3642 |
卖出 |
| 09:35:26 |
30.07 |
20 |
3662 |
买入 |
| 09:35:29 |
30.03 |
33 |
3695 |
卖出 |
| 09:35:32 |
30.01 |
11 |
3706 |
卖出 |
| 09:35:35 |
30 |
4 |
3710 |
卖出 |
| 09:35:38 |
30.03 |
26 |
3736 |
买入 |
| 09:35:41 |
30.06 |
5 |
3741 |
买入 |
| 09:35:50 |
30.07 |
15 |
3756 |
买入 |
| 09:35:53 |
30.05 |
6 |
3762 |
卖出 |
| 09:35:56 |
30 |
5 |
3767 |
卖出 |
| 09:35:59 |
30.05 |
5 |
3772 |
买入 |
| 09:36:02 |
30.05 |
32 |
3804 |
买入 |
| 09:36:05 |
30.06 |
11 |
3815 |
买入 |
| 09:36:08 |
30.08 |
3 |
3818 |
买入 |
| 09:36:11 |
30.05 |
11 |
3829 |
卖出 |
| 09:36:14 |
30.1 |
34 |
3863 |
买入 |
| 09:36:17 |
30.11 |
5 |
3868 |
买入 |
| 09:36:20 |
30.12 |
5 |
3873 |
买入 |
| 09:36:23 |
30.12 |
6 |
3879 |
买入 |
| 09:36:29 |
30.12 |
50 |
3929 |
买入 |
| 09:36:32 |
30.14 |
42 |
3971 |
买入 |
| 09:36:35 |
30.14 |
6 |
3977 |
买入 |
| 09:36:38 |
30.14 |
1 |
3978 |
买入 |
| 09:36:41 |
30.21 |
48 |
4026 |
买入 |
| 09:36:50 |
30.21 |
62 |
4088 |
买入 |
| 09:36:53 |
30.14 |
17 |
4105 |
卖出 |
| 09:36:56 |
30.15 |
176 |
4281 |
卖出 |
| 09:36:59 |
30.15 |
3 |
4284 |
买入 |
| 09:37:02 |
30.21 |
23 |
4307 |
买入 |
| 09:37:05 |
30.15 |
2 |
4309 |
买入 |
| 09:37:08 |
30.22 |
36 |
4345 |
买入 |
| 09:37:11 |
30.34 |
5 |
4350 |
买入 |
| 09:37:23 |
30.24 |
1 |
4351 |
卖出 |
| 09:37:26 |
30.23 |
7 |
4358 |
卖出 |
| 09:37:32 |
30.25 |
2 |
4360 |
买入 |
| 09:37:35 |
30.32 |
19 |
4379 |
卖出 |
| 09:37:47 |
30.3 |
30 |
4409 |
买入 |
| 09:37:50 |
30.29 |
34 |
4443 |
卖出 |
| 09:37:53 |
30.3 |
2 |
4445 |
买入 |
| 09:38:02 |
30.38 |
145 |
4590 |
买入 |
| 09:38:05 |
30.34 |
100 |
4690 |
卖出 |
| 09:38:08 |
30.38 |
1 |
4691 |
买入 |
| 09:38:11 |
30.38 |
68 |
4759 |
买入 |
| 09:38:14 |
30.38 |
3 |
4762 |
买入 |
| 09:38:17 |
30.39 |
5 |
4767 |
买入 |
| 09:38:20 |
30.4 |
94 |
4861 |
买入 |
| 09:38:23 |
30.42 |
25 |
4886 |
买入 |
| 09:38:32 |
30.48 |
3 |
4889 |
买入 |
| 09:38:38 |
30.57 |
80 |
4969 |
买入 |
| 09:38:44 |
30.57 |
8 |
4977 |
买入 |
| 09:38:53 |
30.57 |
26 |
5003 |
卖出 |
| 09:38:59 |
30.62 |
65 |
5068 |
买入 |
| 09:39:02 |
30.61 |
7 |
5075 |
卖出 |
| 09:39:05 |
30.62 |
4 |
5079 |
买入 |
| 09:39:08 |
30.62 |
2 |
5081 |
卖出 |
| 09:39:11 |
30.61 |
72 |
5153 |
卖出 |
| 09:39:14 |
30.6 |
148 |
5301 |
卖出 |
| 09:39:20 |
30.6 |
114 |
5415 |
买入 |
| 09:39:23 |
30.61 |
9 |
5424 |
买入 |
| 09:39:26 |
30.61 |
19 |
5443 |
卖出 |
| 09:39:29 |
30.58 |
15 |
5458 |
卖出 |
| 09:39:32 |
30.57 |
74 |
5532 |
卖出 |
| 09:39:35 |
30.6 |
102 |
5634 |
买入 |
| 09:39:38 |
30.53 |
10 |
5644 |
卖出 |
| 09:39:47 |
30.53 |
4 |
5648 |
卖出 |
| 09:39:50 |
30.61 |
43 |
5691 |
买入 |
| 09:39:59 |
30.58 |
5 |
5696 |
买入 |
| 09:40:02 |
30.52 |
8 |
5704 |
卖出 |
| 09:40:05 |
30.6 |
39 |
5743 |
买入 |
| 09:40:08 |
30.6 |
52 |
5795 |
卖出 |
| 09:40:11 |
30.51 |
87 |
5882 |
卖出 |
| 09:40:14 |
30.6 |
7 |
5889 |
卖出 |
| 09:40:20 |
30.52 |
3 |
5892 |
卖出 |
| 09:40:23 |
30.6 |
5 |
5897 |
买入 |
| 09:40:32 |
30.59 |
4 |
5901 |
买入 |
| 09:40:35 |
30.6 |
23 |
5924 |
买入 |
| 09:40:38 |
30.52 |
133 |
6057 |
卖出 |
| 09:40:41 |
30.52 |
18 |
6075 |
买入 |
| 09:40:44 |
30.52 |
11 |
6086 |
买入 |
| 09:40:47 |
30.5 |
66 |
6152 |
卖出 |
| 09:40:50 |
30.53 |
36 |
6188 |
买入 |
| 09:40:53 |
30.53 |
4 |
6192 |
卖出 |
| 09:40:56 |
30.53 |
9 |
6201 |
卖出 |
| 09:40:59 |
30.52 |
5 |
6206 |
卖出 |
| 09:41:02 |
30.52 |
1 |
6207 |
卖出 |
| 09:41:05 |
30.5 |
8 |
6215 |
卖出 |
| 09:41:08 |
30.5 |
12 |
6227 |
卖出 |
| 09:41:11 |
30.5 |
1 |
6228 |
卖出 |
| 09:41:14 |
30.5 |
1 |
6229 |
卖出 |
| 09:41:17 |
30.5 |
10 |
6239 |
卖出 |
| 09:41:20 |
30.5 |
6 |
6245 |
卖出 |
| 09:41:23 |
30.53 |
167 |
6412 |
买入 |
| 09:41:26 |
30.61 |
28 |
6440 |
买入 |
| 09:41:29 |
30.61 |
12 |
6452 |
买入 |
| 09:41:32 |
30.61 |
1 |
6453 |
买入 |
| 09:41:38 |
30.62 |
80 |
6533 |
买入 |
| 09:41:41 |
30.62 |
46 |
6579 |
买入 |
| 09:41:44 |
30.65 |
39 |
6618 |
买入 |
| 09:41:47 |
30.69 |
34 |
6652 |
买入 |
| 09:41:53 |
30.79 |
2 |
6654 |
买入 |
| 09:41:56 |
30.79 |
36 |
6690 |
买入 |
| 09:41:59 |
30.79 |
31 |
6721 |
买入 |
| 09:42:08 |
30.78 |
21 |
6742 |
买入 |
| 09:42:14 |
30.63 |
2 |
6744 |
卖出 |
| 09:42:23 |
30.7 |
4 |
6748 |
买入 |
| 09:42:26 |
30.7 |
4 |
6752 |
卖出 |
| 09:42:35 |
30.77 |
2 |
6754 |
买入 |
| 09:42:38 |
30.7 |
24 |
6778 |
卖出 |
| 09:42:41 |
30.71 |
9 |
6787 |
买入 |
| 09:42:44 |
30.7 |
37 |
6824 |
卖出 |
| 09:42:56 |
30.7 |
35 |
6859 |
买入 |
| 09:42:59 |
30.7 |
40 |
6899 |
卖出 |
| 09:43:02 |
30.7 |
54 |
6953 |
卖出 |
| 09:43:14 |
30.66 |
2 |
6955 |
卖出 |
| 09:43:20 |
30.69 |
3 |
6958 |
买入 |
| 09:43:23 |
30.63 |
1 |
6959 |
卖出 |
| 09:43:29 |
30.62 |
42 |
7001 |
卖出 |
| 09:43:32 |
30.62 |
2 |
7003 |
买入 |
| 09:43:38 |
30.62 |
8 |
7011 |
买入 |
| 09:43:50 |
30.62 |
6 |
7017 |
卖出 |
| 09:43:53 |
30.62 |
1 |
7018 |
卖出 |
| 09:44:05 |
30.62 |
9 |
7027 |
卖出 |
| 09:44:14 |
30.64 |
1 |
7028 |
卖出 |
| 09:44:20 |
30.62 |
3 |
7031 |
卖出 |
| 09:44:26 |
30.6 |
2 |
7033 |
卖出 |
| 09:44:29 |
30.62 |
28 |
7061 |
买入 |
| 09:44:32 |
30.63 |
5 |
7066 |
买入 |
| 09:44:35 |
30.62 |
7 |
7073 |
卖出 |
| 09:44:44 |
30.63 |
3 |
7076 |
买入 |
| 09:44:50 |
30.62 |
10 |
7086 |
卖出 |
| 09:44:53 |
30.64 |
1 |
7087 |
买入 |
| 09:45:02 |
30.64 |
20 |
7107 |
买入 |
| 09:45:05 |
30.64 |
2 |
7109 |
卖出 |
| 09:45:08 |
30.64 |
2 |
7111 |
卖出 |
| 09:45:11 |
30.61 |
1 |
7112 |
卖出 |
| 09:45:14 |
30.66 |
8 |
7120 |
买入 |
| 09:45:17 |
30.68 |
5 |
7125 |
买入 |
| 09:45:23 |
30.66 |
3 |
7128 |
卖出 |
| 09:45:26 |
30.66 |
3 |
7131 |
卖出 |
| 09:45:38 |
30.68 |
1 |
7132 |
买入 |
| 09:45:47 |
30.68 |
1 |
7133 |
买入 |
| 09:45:50 |
30.7 |
12 |
7145 |
买入 |
| 09:45:53 |
30.7 |
42 |
7187 |
买入 |
| 09:45:56 |
30.71 |
12 |
7199 |
买入 |
| 09:45:59 |
30.71 |
3 |
7202 |
买入 |
| 09:46:05 |
30.71 |
16 |
7218 |
买入 |
| 09:46:08 |
30.71 |
16 |
7234 |
买入 |
| 09:46:11 |
30.7 |
1 |
7235 |
卖出 |
| 09:46:14 |
30.71 |
127 |
7362 |
买入 |
| 09:46:17 |
30.72 |
10 |
7372 |
买入 |
| 09:46:20 |
30.73 |
8 |
7380 |
买入 |
| 09:46:26 |
30.72 |
17 |
7397 |
卖出 |
| 09:46:32 |
30.72 |
6 |
7403 |
买入 |
| 09:46:35 |
30.71 |
2 |
7405 |
卖出 |
| 09:46:38 |
30.73 |
3 |
7408 |
买入 |
| 09:46:41 |
30.72 |
5 |
7413 |
卖出 |
| 09:46:44 |
30.73 |
1 |
7414 |
买入 |
| 09:46:47 |
30.72 |
10 |
7424 |
卖出 |
| 09:46:50 |
30.76 |
17 |
7441 |
买入 |
| 09:46:59 |
30.77 |
31 |
7472 |
买入 |
| 09:47:02 |
30.77 |
11 |
7483 |
买入 |
| 09:47:05 |
30.77 |
8 |
7491 |
买入 |
| 09:47:08 |
30.77 |
27 |
7518 |
买入 |
| 09:47:11 |
30.77 |
5 |
7523 |
买入 |
| 09:47:14 |
30.76 |
2 |
7525 |
卖出 |
| 09:47:17 |
30.77 |
15 |
7540 |
买入 |
| 09:47:20 |
30.76 |
10 |
7550 |
卖出 |
| 09:47:29 |
30.76 |
4 |
7554 |
买入 |
| 09:47:35 |
30.76 |
26 |
7580 |
买入 |
| 09:47:41 |
30.77 |
11 |
7591 |
买入 |
| 09:47:44 |
30.76 |
52 |
7643 |
卖出 |
| 09:47:50 |
30.78 |
1 |
7644 |
买入 |
| 09:47:53 |
30.77 |
11 |
7655 |
卖出 |
| 09:48:05 |
30.77 |
13 |
7668 |
卖出 |
| 09:48:08 |
30.77 |
18 |
7686 |
卖出 |
| 09:48:11 |
30.75 |
3 |
7689 |
卖出 |
| 09:48:14 |
30.77 |
6 |
7695 |
买入 |