悦安新材[688786]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:55 |
35.5 |
2 |
2 |
集合竞价 |
| 09:24:58 |
35.35 |
2 |
2 |
集合竞价 |
| 09:25:05 |
35.35 |
2 |
4 |
卖出 |
| 09:30:10 |
35.03 |
3 |
7 |
卖出 |
| 09:30:13 |
35.01 |
5 |
12 |
卖出 |
| 09:30:16 |
35 |
6 |
18 |
卖出 |
| 09:30:19 |
35 |
2 |
20 |
买入 |
| 09:30:31 |
34.79 |
3 |
23 |
卖出 |
| 09:30:34 |
34.79 |
0 |
23 |
卖出 |
| 09:30:37 |
34.79 |
1 |
24 |
买入 |
| 09:30:40 |
34.89 |
0 |
24 |
卖出 |
| 09:30:52 |
34.73 |
6 |
30 |
卖出 |
| 09:30:55 |
34.88 |
4 |
34 |
买入 |
| 09:30:58 |
34.73 |
6 |
40 |
卖出 |
| 09:31:01 |
34.73 |
44 |
84 |
买入 |
| 09:31:04 |
34.73 |
3 |
87 |
买入 |
| 09:31:37 |
35 |
5 |
92 |
买入 |
| 09:31:40 |
35 |
2 |
94 |
买入 |
| 09:31:46 |
35.01 |
19 |
113 |
买入 |
| 09:31:49 |
35.01 |
16 |
129 |
买入 |
| 09:31:52 |
35.01 |
70 |
199 |
买入 |
| 09:31:55 |
35.01 |
54 |
253 |
买入 |
| 09:31:58 |
35.25 |
4 |
257 |
买入 |
| 09:32:19 |
35.24 |
2 |
259 |
卖出 |
| 09:32:28 |
35.24 |
0 |
259 |
买入 |
| 09:32:31 |
35.24 |
7 |
266 |
卖出 |
| 09:32:34 |
35.25 |
10 |
276 |
买入 |
| 09:32:46 |
35.24 |
2 |
278 |
买入 |
| 09:32:55 |
35.24 |
2 |
280 |
买入 |
| 09:32:58 |
35.25 |
6 |
286 |
买入 |
| 09:33:01 |
35.33 |
21 |
307 |
买入 |
| 09:33:04 |
35.33 |
2 |
309 |
买入 |
| 09:33:07 |
35.15 |
10 |
319 |
卖出 |
| 09:33:49 |
35.26 |
8 |
327 |
卖出 |
| 09:33:55 |
35.25 |
10 |
337 |
卖出 |
| 09:33:58 |
35.26 |
5 |
342 |
买入 |
| 09:34:13 |
35.24 |
2 |
344 |
买入 |
| 09:34:28 |
35.03 |
9 |
353 |
卖出 |
| 09:34:37 |
35.03 |
2 |
355 |
买入 |
| 09:34:40 |
35.03 |
34 |
389 |
买入 |
| 09:34:58 |
34.96 |
19 |
408 |
卖出 |
| 09:35:07 |
34.96 |
6 |
414 |
卖出 |
| 09:35:10 |
34.96 |
2 |
416 |
卖出 |
| 09:35:13 |
34.96 |
3 |
419 |
卖出 |
| 09:35:19 |
34.96 |
2 |
421 |
买入 |
| 09:35:40 |
34.96 |
2 |
423 |
买入 |
| 09:35:58 |
34.91 |
2 |
425 |
卖出 |
| 09:36:10 |
34.96 |
3 |
428 |
买入 |
| 09:36:13 |
34.96 |
10 |
438 |
买入 |
| 09:36:16 |
34.96 |
31 |
469 |
买入 |
| 09:36:34 |
35.23 |
8 |
477 |
买入 |
| 09:36:49 |
35.24 |
9 |
486 |
买入 |
| 09:37:01 |
35.24 |
1 |
487 |
买入 |
| 09:37:13 |
35.29 |
5 |
492 |
买入 |
| 09:37:19 |
35.29 |
2 |
494 |
买入 |
| 09:37:34 |
35.28 |
2 |
496 |
买入 |
| 09:37:37 |
35.33 |
20 |
516 |
买入 |
| 09:37:40 |
35.33 |
9 |
525 |
买入 |
| 09:37:43 |
35.33 |
17 |
542 |
买入 |
| 09:37:49 |
35.57 |
2 |
544 |
买入 |
| 09:37:55 |
35.63 |
2 |
546 |
买入 |
| 09:38:10 |
35.63 |
4 |
550 |
买入 |
| 09:38:13 |
35.62 |
6 |
556 |
卖出 |
| 09:38:25 |
35.62 |
5 |
561 |
买入 |
| 09:38:31 |
35.43 |
2 |
563 |
卖出 |
| 09:38:37 |
35.43 |
8 |
571 |
卖出 |
| 09:38:40 |
35.6 |
4 |
575 |
买入 |
| 09:38:43 |
35.6 |
3 |
578 |
买入 |
| 09:39:07 |
35.59 |
6 |
584 |
买入 |
| 09:39:10 |
35.53 |
20 |
604 |
卖出 |
| 09:39:13 |
35.61 |
11 |
615 |
买入 |
| 09:39:16 |
35.83 |
2 |
617 |
买入 |
| 09:39:37 |
35.6 |
24 |
641 |
卖出 |
| 09:39:40 |
35.61 |
10 |
651 |
买入 |
| 09:39:43 |
35.61 |
0 |
651 |
卖出 |
| 09:39:46 |
35.6 |
1 |
652 |
卖出 |
| 09:39:55 |
35.59 |
8 |
660 |
买入 |
| 09:39:58 |
35.59 |
5 |
665 |
卖出 |
| 09:40:58 |
35.62 |
10 |
675 |
卖出 |
| 09:41:01 |
35.59 |
5 |
680 |
卖出 |
| 09:41:04 |
35.56 |
2 |
682 |
卖出 |
| 09:41:31 |
35.38 |
3 |
685 |
卖出 |
| 09:41:40 |
35.4 |
3 |
688 |
卖出 |
| 09:41:52 |
35.41 |
5 |
693 |
卖出 |
| 09:42:07 |
35.39 |
20 |
713 |
卖出 |
| 09:42:16 |
35.69 |
8 |
721 |
买入 |
| 09:42:28 |
35.63 |
9 |
730 |
买入 |
| 09:42:31 |
35.58 |
7 |
737 |
卖出 |
| 09:42:37 |
35.63 |
7 |
744 |
买入 |
| 09:42:40 |
35.63 |
9 |
753 |
买入 |
| 09:42:43 |
35.63 |
6 |
759 |
买入 |
| 09:42:49 |
35.66 |
15 |
774 |
卖出 |
| 09:42:52 |
35.66 |
2 |
776 |
卖出 |
| 09:43:04 |
35.7 |
7 |
783 |
卖出 |
| 09:43:16 |
35.77 |
2 |
785 |
买入 |
| 09:43:43 |
35.7 |
24 |
809 |
卖出 |
| 09:43:46 |
35.69 |
12 |
821 |
卖出 |
| 09:44:16 |
35.7 |
6 |
827 |
买入 |
| 09:44:19 |
35.7 |
6 |
833 |
买入 |
| 09:44:22 |
35.7 |
4 |
837 |
买入 |
| 09:44:25 |
35.7 |
2 |
839 |
买入 |
| 09:44:28 |
35.7 |
4 |
843 |
买入 |
| 09:44:37 |
35.7 |
4 |
847 |
买入 |
| 09:44:40 |
35.7 |
3 |
850 |
买入 |
| 09:44:43 |
35.77 |
2 |
852 |
买入 |
| 09:44:46 |
35.7 |
2 |
854 |
卖出 |
| 09:44:49 |
35.77 |
2 |
856 |
买入 |
| 09:44:58 |
35.77 |
0 |
856 |
买入 |
| 09:45:04 |
35.83 |
2 |
858 |
买入 |
| 09:45:16 |
35.83 |
2 |
860 |
买入 |
| 09:45:22 |
35.97 |
2 |
862 |
买入 |
| 09:45:31 |
35.98 |
2 |
864 |
买入 |
| 09:45:34 |
35.98 |
2 |
866 |
买入 |
| 09:45:49 |
36 |
5 |
871 |
买入 |
| 09:45:52 |
36 |
6 |
877 |
买入 |
| 09:45:58 |
35.86 |
8 |
885 |
卖出 |
| 09:46:04 |
35.85 |
5 |
890 |
卖出 |
| 09:46:07 |
35.85 |
1 |
891 |
卖出 |
| 09:46:16 |
35.86 |
29 |
920 |
买入 |
| 09:46:28 |
36 |
2 |
922 |
买入 |
| 09:46:40 |
36 |
38 |
960 |
买入 |
| 09:46:43 |
36 |
1 |
961 |
卖出 |
| 09:46:55 |
35.95 |
2 |
963 |
卖出 |
| 09:47:13 |
35.95 |
5 |
968 |
卖出 |
| 09:47:28 |
36 |
3 |
971 |
买入 |
| 09:47:49 |
35.96 |
10 |
981 |
卖出 |
| 09:48:10 |
35.97 |
10 |
991 |
卖出 |
| 09:48:13 |
35.96 |
4 |
995 |
卖出 |
| 09:48:16 |
35.96 |
4 |
999 |
卖出 |
| 09:48:19 |
35.96 |
3 |
1002 |
卖出 |
| 09:48:22 |
35.95 |
3 |
1005 |
卖出 |
| 09:48:25 |
35.77 |
4 |
1009 |
卖出 |
| 09:49:40 |
35.98 |
4 |
1013 |
买入 |
| 09:50:01 |
36 |
5 |
1018 |
买入 |
| 09:50:13 |
36 |
1 |
1019 |
买入 |
| 09:50:16 |
36 |
2 |
1021 |
卖出 |
| 09:50:19 |
35.99 |
2 |
1023 |
卖出 |
| 09:50:25 |
35.99 |
10 |
1033 |
卖出 |
| 09:50:28 |
35.98 |
18 |
1051 |
卖出 |
| 09:51:25 |
35.94 |
2 |
1053 |
卖出 |
| 09:51:31 |
35.77 |
2 |
1055 |
卖出 |
| 09:51:37 |
35.77 |
2 |
1057 |
卖出 |
| 09:51:49 |
35.9 |
2 |
1059 |
买入 |
| 09:52:10 |
35.87 |
5 |
1064 |
买入 |
| 09:52:13 |
35.77 |
2 |
1066 |
卖出 |
| 09:52:19 |
35.89 |
2 |
1068 |
买入 |
| 09:52:25 |
35.89 |
2 |
1070 |
买入 |
| 09:52:28 |
35.91 |
2 |
1072 |
买入 |
| 09:52:31 |
35.95 |
2 |
1074 |
买入 |
| 09:52:46 |
35.96 |
2 |
1076 |
买入 |
| 09:53:07 |
35.96 |
2 |
1078 |
买入 |
| 09:53:10 |
35.9 |
6 |
1084 |
卖出 |
| 09:53:16 |
35.99 |
2 |
1086 |
买入 |
| 09:53:19 |
35.99 |
2 |
1088 |
买入 |
| 09:53:28 |
35.99 |
14 |
1102 |
买入 |
| 09:53:46 |
35.99 |
0 |
1102 |
买入 |
| 09:54:10 |
36.02 |
8 |
1110 |
卖出 |
| 09:54:22 |
36.02 |
10 |
1120 |
卖出 |
| 09:55:13 |
36.02 |
5 |
1125 |
卖出 |
| 09:55:22 |
36.02 |
4 |
1129 |
卖出 |
| 09:56:01 |
36.02 |
2 |
1131 |
买入 |
| 09:56:04 |
36.07 |
5 |
1136 |
买入 |
| 09:56:07 |
36.11 |
11 |
1147 |
买入 |
| 09:56:16 |
36.11 |
2 |
1149 |
买入 |
| 09:56:46 |
36.11 |
1 |
1150 |
买入 |
| 09:56:52 |
36.14 |
6 |
1156 |
买入 |
| 09:56:55 |
36.15 |
5 |
1161 |
买入 |
| 09:56:58 |
36.15 |
10 |
1171 |
买入 |
| 09:57:04 |
36.15 |
2 |
1173 |
买入 |
| 09:57:13 |
36.15 |
4 |
1177 |
买入 |
| 09:57:16 |
36.14 |
2 |
1179 |
卖出 |
| 09:57:19 |
36.27 |
4 |
1183 |
卖出 |
| 09:57:22 |
36.27 |
2 |
1185 |
卖出 |
| 09:57:52 |
36.14 |
13 |
1198 |
卖出 |
| 09:57:58 |
36.13 |
14 |
1212 |
买入 |
| 09:58:01 |
36.14 |
4 |
1216 |
买入 |
| 09:59:16 |
36.18 |
3 |
1219 |
买入 |
| 09:59:22 |
36.18 |
3 |
1222 |
买入 |
| 09:59:28 |
36.07 |
2 |
1224 |
卖出 |
| 09:59:31 |
36.07 |
2 |
1226 |
卖出 |
| 10:00:19 |
36.14 |
2 |
1228 |
卖出 |
| 10:00:40 |
36.18 |
3 |
1231 |
买入 |
| 10:01:01 |
36.18 |
9 |
1240 |
买入 |
| 10:01:10 |
36.22 |
3 |
1243 |
买入 |
| 10:01:13 |
36.23 |
14 |
1257 |
买入 |
| 10:01:16 |
36.23 |
9 |
1266 |
买入 |
| 10:01:22 |
36.27 |
5 |
1271 |
买入 |
| 10:01:25 |
36.29 |
4 |
1275 |
买入 |
| 10:01:34 |
36.29 |
8 |
1283 |
买入 |
| 10:01:37 |
36.29 |
8 |
1291 |
买入 |
| 10:01:40 |
36.33 |
4 |
1295 |
买入 |
| 10:01:43 |
36.37 |
3 |
1298 |
买入 |
| 10:01:49 |
36.37 |
2 |
1300 |
买入 |
| 10:01:52 |
36.37 |
10 |
1310 |
卖出 |
| 10:02:01 |
36.37 |
1 |
1311 |
卖出 |
| 10:02:04 |
36.38 |
20 |
1331 |
买入 |
| 10:02:07 |
36.3 |
2 |
1333 |
卖出 |
| 10:02:10 |
36.36 |
3 |
1336 |
买入 |
| 10:02:19 |
36.35 |
4 |
1340 |
买入 |
| 10:02:22 |
36.33 |
2 |
1342 |
卖出 |
| 10:02:46 |
36.34 |
15 |
1357 |
买入 |
| 10:03:13 |
36.37 |
3 |
1360 |
买入 |
| 10:03:28 |
36.34 |
6 |
1366 |
卖出 |
| 10:03:31 |
36.34 |
2 |
1368 |
卖出 |
| 10:03:34 |
36.34 |
2 |
1370 |
卖出 |
| 10:03:37 |
36.37 |
8 |
1378 |
买入 |
| 10:03:40 |
36.38 |
20 |
1398 |
买入 |
| 10:03:46 |
36.38 |
8 |
1406 |
买入 |
| 10:03:49 |
36.38 |
4 |
1410 |
买入 |
| 10:03:52 |
36.34 |
2 |
1412 |
卖出 |
| 10:04:04 |
36.34 |
0 |
1412 |
卖出 |
| 10:04:10 |
36.3 |
3 |
1415 |
卖出 |
| 10:04:22 |
36.3 |
4 |
1419 |
卖出 |
| 10:04:37 |
36.29 |
5 |
1424 |
卖出 |
| 10:05:07 |
36.29 |
2 |
1426 |
卖出 |
| 10:05:10 |
36.29 |
1 |
1427 |
卖出 |
| 10:05:13 |
36.22 |
5 |
1432 |
卖出 |
| 10:06:13 |
36.33 |
5 |
1437 |
买入 |
| 10:06:16 |
36.33 |
5 |
1442 |
买入 |
| 10:06:19 |
36.33 |
5 |
1447 |
买入 |
| 10:06:22 |
36.33 |
6 |
1453 |
买入 |
| 10:06:25 |
36.34 |
19 |
1472 |
买入 |
| 10:06:28 |
36.38 |
4 |
1476 |
买入 |
| 10:06:52 |
36.34 |
5 |
1481 |
卖出 |
| 10:07:13 |
36.38 |
5 |
1486 |
买入 |
| 10:07:19 |
36.38 |
3 |
1489 |
买入 |
| 10:07:40 |
36.34 |
4 |
1493 |
卖出 |
| 10:08:25 |
36.37 |
9 |
1502 |
买入 |
| 10:08:28 |
36.38 |
14 |
1516 |
买入 |
| 10:08:31 |
36.38 |
8 |
1524 |
买入 |
| 10:08:34 |
36.43 |
9 |
1533 |
买入 |
| 10:08:37 |
36.43 |
2 |
1535 |
买入 |
| 10:08:43 |
36.43 |
4 |
1539 |
买入 |
| 10:08:46 |
36.45 |
2 |
1541 |
买入 |
| 10:08:49 |
36.56 |
12 |
1553 |
买入 |
| 10:08:52 |
36.45 |
2 |
1555 |
卖出 |
| 10:08:55 |
36.56 |
8 |
1563 |
买入 |
| 10:09:01 |
36.57 |
10 |
1573 |
买入 |
| 10:09:04 |
36.47 |
7 |
1580 |
卖出 |
| 10:09:16 |
36.69 |
3 |
1583 |
买入 |
| 10:09:19 |
36.7 |
3 |
1586 |
买入 |
| 10:09:22 |
36.48 |
8 |
1594 |
卖出 |
| 10:09:25 |
36.7 |
2 |
1596 |
买入 |
| 10:09:28 |
36.7 |
7 |
1603 |
买入 |
| 10:09:31 |
36.7 |
2 |
1605 |
买入 |
| 10:09:40 |
36.48 |
3 |
1608 |
卖出 |
| 10:09:43 |
36.49 |
2 |
1610 |
买入 |
| 10:09:55 |
36.49 |
3 |
1613 |
卖出 |
| 10:10:07 |
36.69 |
6 |
1619 |
买入 |
| 10:10:25 |
36.66 |
2 |
1621 |
卖出 |
| 10:10:37 |
36.64 |
2 |
1623 |
买入 |
| 10:10:58 |
36.49 |
4 |
1627 |
卖出 |
| 10:11:13 |
36.53 |
12 |
1639 |
卖出 |
| 10:11:16 |
36.53 |
6 |
1645 |
卖出 |
| 10:11:19 |
36.53 |
2 |
1647 |
卖出 |
| 10:11:25 |
36.57 |
3 |
1650 |
买入 |
| 10:11:28 |
36.61 |
3 |
1653 |
买入 |
| 10:11:31 |
36.63 |
2 |
1655 |
买入 |
| 10:11:34 |
36.65 |
4 |
1659 |
买入 |
| 10:11:37 |
36.69 |
9 |
1668 |
买入 |
| 10:11:40 |
36.7 |
10 |
1678 |
买入 |
| 10:11:43 |
36.77 |
5 |
1683 |
买入 |
| 10:11:46 |
36.78 |
20 |
1703 |
买入 |
| 10:11:49 |
36.94 |
2 |
1705 |
买入 |
| 10:11:52 |
36.95 |
8 |
1713 |
买入 |
| 10:11:58 |
36.94 |
8 |
1721 |
买入 |
| 10:12:01 |
37.24 |
80 |
1801 |
买入 |
| 10:12:04 |
36.94 |
10 |
1811 |
卖出 |
| 10:12:07 |
37.17 |
6 |
1817 |
买入 |
| 10:12:13 |
37.07 |
11 |
1828 |
买入 |
| 10:12:16 |
37.07 |
4 |
1832 |
买入 |
| 10:12:19 |
37.07 |
6 |
1838 |
买入 |
| 10:12:22 |
37.07 |
12 |
1850 |
卖出 |
| 10:12:25 |
37.07 |
6 |
1856 |
卖出 |
| 10:12:31 |
37.07 |
8 |
1864 |
卖出 |
| 10:12:34 |
37.07 |
47 |
1911 |
卖出 |
| 10:12:37 |
36.98 |
5 |
1916 |
卖出 |
| 10:12:52 |
36.98 |
0 |
1916 |
卖出 |
| 10:12:55 |
36.97 |
6 |
1922 |
买入 |
| 10:13:07 |
37 |
10 |
1932 |
买入 |
| 10:13:25 |
37 |
7 |
1939 |
买入 |
| 10:13:28 |
37.06 |
8 |
1947 |
买入 |
| 10:13:31 |
37.06 |
2 |
1949 |
买入 |
| 10:13:34 |
37.07 |
2 |
1951 |
买入 |
| 10:13:40 |
37.14 |
5 |
1956 |
买入 |
| 10:13:43 |
37.11 |
3 |
1959 |
卖出 |
| 10:13:49 |
37.11 |
14 |
1973 |
卖出 |
| 10:13:52 |
37.18 |
39 |
2012 |
买入 |
| 10:13:55 |
37.07 |
4 |
2016 |
卖出 |
| 10:13:58 |
37.07 |
2 |
2018 |
卖出 |
| 10:14:01 |
37.06 |
12 |
2030 |
卖出 |
| 10:14:04 |
36.82 |
2 |
2032 |
卖出 |
| 10:14:10 |
36.97 |
6 |
2038 |
买入 |
| 10:14:25 |
36.96 |
3 |
2041 |
买入 |
| 10:15:07 |
36.96 |
5 |
2046 |
买入 |
| 10:15:10 |
37.01 |
4 |
2050 |
买入 |
| 10:15:13 |
36.79 |
8 |
2058 |
卖出 |
| 10:15:16 |
37.01 |
1 |
2059 |
买入 |
| 10:15:19 |
37.09 |
8 |
2067 |
买入 |
| 10:15:25 |
37.06 |
2 |
2069 |
卖出 |