天赐材料[002709]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
65.95 |
58 |
58 |
集合竞价 |
| 09:15:09 |
65.96 |
309 |
309 |
集合竞价 |
| 09:15:18 |
65.96 |
323 |
323 |
集合竞价 |
| 09:15:27 |
65.96 |
358 |
358 |
集合竞价 |
| 09:15:36 |
65.96 |
371 |
371 |
集合竞价 |
| 09:15:45 |
65.96 |
429 |
429 |
集合竞价 |
| 09:15:54 |
65.96 |
433 |
433 |
集合竞价 |
| 09:16:03 |
65.96 |
441 |
441 |
集合竞价 |
| 09:16:12 |
65.96 |
455 |
455 |
集合竞价 |
| 09:16:21 |
65.95 |
413 |
413 |
集合竞价 |
| 09:16:30 |
65.95 |
459 |
459 |
集合竞价 |
| 09:16:39 |
65.95 |
451 |
451 |
集合竞价 |
| 09:16:48 |
65.95 |
467 |
467 |
集合竞价 |
| 09:16:57 |
65.95 |
488 |
488 |
集合竞价 |
| 09:17:06 |
65.95 |
488 |
488 |
集合竞价 |
| 09:17:15 |
65.95 |
488 |
488 |
集合竞价 |
| 09:17:24 |
65.95 |
490 |
490 |
集合竞价 |
| 09:17:33 |
65.95 |
491 |
491 |
集合竞价 |
| 09:17:42 |
65.95 |
492 |
492 |
集合竞价 |
| 09:17:51 |
65.95 |
495 |
495 |
集合竞价 |
| 09:18:00 |
65.94 |
498 |
498 |
集合竞价 |
| 09:18:09 |
65.93 |
503 |
503 |
集合竞价 |
| 09:18:18 |
65.95 |
493 |
493 |
集合竞价 |
| 09:18:27 |
65.95 |
494 |
494 |
集合竞价 |
| 09:18:36 |
65.95 |
496 |
496 |
集合竞价 |
| 09:18:45 |
65.95 |
499 |
499 |
集合竞价 |
| 09:18:54 |
65.95 |
500 |
500 |
集合竞价 |
| 09:19:03 |
65.95 |
500 |
500 |
集合竞价 |
| 09:19:12 |
65.95 |
501 |
501 |
集合竞价 |
| 09:19:21 |
65.88 |
515 |
515 |
集合竞价 |
| 09:19:30 |
65.8 |
502 |
502 |
集合竞价 |
| 09:19:39 |
65.8 |
501 |
501 |
集合竞价 |
| 09:19:48 |
65.8 |
499 |
499 |
集合竞价 |
| 09:19:57 |
65.8 |
527 |
527 |
集合竞价 |
| 09:20:00 |
65.79 |
533 |
533 |
集合竞价 |
| 09:20:09 |
65.41 |
628 |
628 |
集合竞价 |
| 09:20:18 |
65.41 |
640 |
640 |
集合竞价 |
| 09:20:27 |
65.41 |
657 |
657 |
集合竞价 |
| 09:20:36 |
65.3 |
741 |
741 |
集合竞价 |
| 09:20:45 |
65.26 |
855 |
855 |
集合竞价 |
| 09:20:54 |
65.2 |
892 |
892 |
集合竞价 |
| 09:21:03 |
65.2 |
939 |
939 |
集合竞价 |
| 09:21:12 |
65.2 |
976 |
976 |
集合竞价 |
| 09:21:21 |
65.1 |
1019 |
1019 |
集合竞价 |
| 09:21:30 |
65.1 |
1081 |
1081 |
集合竞价 |
| 09:21:39 |
65.05 |
1100 |
1100 |
集合竞价 |
| 09:21:48 |
65.09 |
1130 |
1130 |
集合竞价 |
| 09:21:57 |
65.09 |
1166 |
1166 |
集合竞价 |
| 09:22:06 |
65.09 |
1215 |
1215 |
集合竞价 |
| 09:22:15 |
65.09 |
1262 |
1262 |
集合竞价 |
| 09:22:24 |
65.09 |
1333 |
1333 |
集合竞价 |
| 09:22:33 |
65 |
1817 |
1817 |
集合竞价 |
| 09:22:42 |
65 |
1905 |
1905 |
集合竞价 |
| 09:22:51 |
65 |
1994 |
1994 |
集合竞价 |
| 09:23:00 |
65 |
2006 |
2006 |
集合竞价 |
| 09:23:09 |
65 |
2093 |
2093 |
集合竞价 |
| 09:23:18 |
65 |
2204 |
2204 |
集合竞价 |
| 09:23:27 |
65 |
2220 |
2220 |
集合竞价 |
| 09:23:36 |
65 |
2396 |
2396 |
集合竞价 |
| 09:23:45 |
65 |
2541 |
2541 |
集合竞价 |
| 09:23:54 |
65 |
2594 |
2594 |
集合竞价 |
| 09:24:03 |
65 |
2649 |
2649 |
集合竞价 |
| 09:24:12 |
65 |
2716 |
2716 |
集合竞价 |
| 09:24:21 |
65 |
2809 |
2809 |
集合竞价 |
| 09:24:30 |
64.9 |
2925 |
2925 |
集合竞价 |
| 09:24:39 |
65 |
3490 |
3490 |
集合竞价 |
| 09:24:48 |
64.98 |
3628 |
3628 |
集合竞价 |
| 09:24:57 |
65 |
4751 |
4751 |
集合竞价 |
| 09:25:00 |
65 |
5947 |
10698 |
买入 |
| 09:30:00 |
65.01 |
3159 |
13857 |
买入 |
| 09:30:03 |
65 |
3901 |
17758 |
卖出 |
| 09:30:06 |
64.8 |
2736 |
20494 |
卖出 |
| 09:30:09 |
65 |
1443 |
21937 |
买入 |
| 09:30:12 |
65.02 |
1267 |
23204 |
买入 |
| 09:30:15 |
65.08 |
501 |
23705 |
买入 |
| 09:30:18 |
65.06 |
542 |
24247 |
卖出 |
| 09:30:21 |
65.2 |
191 |
24438 |
买入 |
| 09:30:24 |
65.32 |
252 |
24690 |
买入 |
| 09:30:27 |
65.37 |
216 |
24906 |
买入 |
| 09:30:30 |
65.32 |
495 |
25401 |
卖出 |
| 09:30:33 |
65.39 |
349 |
25750 |
买入 |
| 09:30:36 |
65.5 |
322 |
26072 |
买入 |
| 09:30:39 |
65.46 |
172 |
26244 |
卖出 |
| 09:30:42 |
65.57 |
219 |
26463 |
买入 |
| 09:30:45 |
65.53 |
161 |
26624 |
卖出 |
| 09:30:48 |
65.65 |
307 |
26931 |
买入 |
| 09:30:51 |
65.61 |
419 |
27350 |
卖出 |
| 09:30:54 |
65.61 |
602 |
27952 |
买入 |
| 09:30:57 |
65.69 |
470 |
28422 |
买入 |
| 09:31:00 |
65.6 |
586 |
29008 |
卖出 |
| 09:31:03 |
65.65 |
569 |
29577 |
买入 |
| 09:31:06 |
65.62 |
502 |
30079 |
卖出 |
| 09:31:09 |
65.61 |
620 |
30699 |
卖出 |
| 09:31:12 |
65.61 |
1152 |
31851 |
卖出 |
| 09:31:15 |
65.58 |
532 |
32383 |
卖出 |
| 09:31:18 |
65.5 |
906 |
33289 |
卖出 |
| 09:31:21 |
65.44 |
380 |
33669 |
卖出 |
| 09:31:24 |
65.43 |
590 |
34259 |
卖出 |
| 09:31:27 |
65.41 |
285 |
34544 |
卖出 |
| 09:31:30 |
65.37 |
485 |
35029 |
卖出 |
| 09:31:33 |
65.4 |
846 |
35875 |
买入 |
| 09:31:36 |
65.38 |
367 |
36242 |
卖出 |
| 09:31:39 |
65.41 |
580 |
36822 |
买入 |
| 09:31:42 |
65.43 |
550 |
37372 |
买入 |
| 09:31:45 |
65.41 |
478 |
37850 |
卖出 |
| 09:31:48 |
65.43 |
212 |
38062 |
买入 |
| 09:31:51 |
65.43 |
525 |
38587 |
卖出 |
| 09:31:54 |
65.43 |
249 |
38836 |
卖出 |
| 09:31:57 |
65.5 |
320 |
39156 |
买入 |
| 09:32:00 |
65.52 |
214 |
39370 |
买入 |
| 09:32:03 |
65.45 |
151 |
39521 |
卖出 |
| 09:32:06 |
65.43 |
582 |
40103 |
卖出 |
| 09:32:09 |
65.52 |
263 |
40366 |
买入 |
| 09:32:12 |
65.47 |
532 |
40898 |
买入 |
| 09:32:15 |
65.44 |
245 |
41143 |
卖出 |
| 09:32:18 |
65.47 |
1029 |
42172 |
买入 |
| 09:32:21 |
65.45 |
491 |
42663 |
卖出 |
| 09:32:24 |
65.52 |
556 |
43219 |
买入 |
| 09:32:27 |
65.47 |
171 |
43390 |
卖出 |
| 09:32:30 |
65.47 |
929 |
44319 |
卖出 |
| 09:32:33 |
65.48 |
194 |
44513 |
买入 |
| 09:32:36 |
65.56 |
314 |
44827 |
买入 |
| 09:32:39 |
65.6 |
147 |
44974 |
买入 |
| 09:32:42 |
65.56 |
218 |
45192 |
买入 |
| 09:32:45 |
65.6 |
120 |
45312 |
卖出 |
| 09:32:48 |
65.62 |
260 |
45572 |
买入 |
| 09:32:51 |
65.67 |
558 |
46130 |
买入 |
| 09:32:54 |
65.69 |
201 |
46331 |
买入 |
| 09:32:57 |
65.7 |
202 |
46533 |
买入 |
| 09:33:00 |
65.75 |
188 |
46721 |
买入 |
| 09:33:03 |
65.75 |
270 |
46991 |
买入 |
| 09:33:06 |
65.75 |
297 |
47288 |
卖出 |
| 09:33:09 |
65.76 |
628 |
47916 |
买入 |
| 09:33:12 |
65.55 |
1626 |
49542 |
卖出 |
| 09:33:15 |
65.44 |
825 |
50367 |
卖出 |
| 09:33:18 |
65.35 |
610 |
50977 |
卖出 |
| 09:33:21 |
65.31 |
657 |
51634 |
卖出 |
| 09:33:24 |
65.28 |
542 |
52176 |
卖出 |
| 09:33:27 |
65.21 |
345 |
52521 |
卖出 |
| 09:33:30 |
65.29 |
574 |
53095 |
买入 |
| 09:33:33 |
65.21 |
475 |
53570 |
卖出 |
| 09:33:36 |
65.29 |
375 |
53945 |
买入 |
| 09:33:39 |
65.34 |
468 |
54413 |
买入 |
| 09:33:42 |
65.34 |
431 |
54844 |
卖出 |
| 09:33:45 |
65.3 |
294 |
55138 |
卖出 |
| 09:33:48 |
65.43 |
185 |
55323 |
买入 |
| 09:33:51 |
65.48 |
403 |
55726 |
买入 |
| 09:33:54 |
65.5 |
174 |
55900 |
买入 |
| 09:33:57 |
65.53 |
210 |
56110 |
买入 |
| 09:34:00 |
65.49 |
222 |
56332 |
卖出 |
| 09:34:03 |
65.54 |
128 |
56460 |
买入 |
| 09:34:06 |
65.53 |
111 |
56571 |
卖出 |
| 09:34:09 |
65.53 |
189 |
56760 |
卖出 |
| 09:34:12 |
65.56 |
168 |
56928 |
买入 |
| 09:34:15 |
65.53 |
429 |
57357 |
卖出 |
| 09:34:18 |
65.56 |
230 |
57587 |
买入 |
| 09:34:21 |
65.53 |
432 |
58019 |
卖出 |
| 09:34:24 |
65.54 |
213 |
58232 |
买入 |
| 09:34:27 |
65.56 |
593 |
58825 |
买入 |
| 09:34:30 |
65.55 |
432 |
59257 |
卖出 |
| 09:34:33 |
65.53 |
252 |
59509 |
卖出 |
| 09:34:36 |
65.56 |
364 |
59873 |
买入 |
| 09:34:39 |
65.55 |
88 |
59961 |
卖出 |
| 09:34:42 |
65.56 |
111 |
60072 |
买入 |
| 09:34:45 |
65.58 |
425 |
60497 |
买入 |
| 09:34:48 |
65.55 |
119 |
60616 |
卖出 |
| 09:34:51 |
65.53 |
306 |
60922 |
卖出 |
| 09:34:54 |
65.55 |
252 |
61174 |
买入 |
| 09:34:57 |
65.53 |
234 |
61408 |
卖出 |
| 09:35:00 |
65.46 |
617 |
62025 |
卖出 |
| 09:35:03 |
65.38 |
484 |
62509 |
卖出 |
| 09:35:06 |
65.29 |
845 |
63354 |
卖出 |
| 09:35:09 |
65.2 |
402 |
63756 |
卖出 |
| 09:35:12 |
65.16 |
99 |
63855 |
卖出 |
| 09:35:15 |
65.02 |
661 |
64516 |
卖出 |
| 09:35:18 |
65.06 |
111 |
64627 |
买入 |
| 09:35:21 |
65.02 |
195 |
64822 |
卖出 |
| 09:35:24 |
65.01 |
419 |
65241 |
卖出 |
| 09:35:27 |
64.99 |
2137 |
67378 |
卖出 |
| 09:35:30 |
64.93 |
218 |
67596 |
卖出 |
| 09:35:33 |
64.93 |
345 |
67941 |
买入 |
| 09:35:36 |
64.9 |
146 |
68087 |
买入 |
| 09:35:39 |
64.85 |
1109 |
69196 |
卖出 |
| 09:35:42 |
64.8 |
139 |
69335 |
卖出 |
| 09:35:45 |
64.75 |
407 |
69742 |
卖出 |
| 09:35:48 |
64.75 |
283 |
70025 |
卖出 |
| 09:35:51 |
64.74 |
199 |
70224 |
卖出 |
| 09:35:54 |
64.7 |
423 |
70647 |
卖出 |
| 09:35:57 |
64.69 |
466 |
71113 |
卖出 |
| 09:36:00 |
64.68 |
841 |
71954 |
卖出 |
| 09:36:03 |
64.69 |
799 |
72753 |
买入 |
| 09:36:06 |
64.73 |
2539 |
75292 |
买入 |
| 09:36:09 |
64.7 |
945 |
76237 |
卖出 |
| 09:36:12 |
64.73 |
528 |
76765 |
买入 |
| 09:36:15 |
64.85 |
143 |
76908 |
买入 |
| 09:36:18 |
64.8 |
455 |
77363 |
卖出 |
| 09:36:21 |
64.85 |
365 |
77728 |
买入 |
| 09:36:24 |
64.87 |
424 |
78152 |
买入 |
| 09:36:27 |
64.8 |
533 |
78685 |
卖出 |
| 09:36:30 |
64.84 |
750 |
79435 |
买入 |
| 09:36:33 |
64.88 |
665 |
80100 |
买入 |
| 09:36:36 |
64.76 |
1229 |
81329 |
卖出 |
| 09:36:39 |
64.8 |
749 |
82078 |
买入 |
| 09:36:42 |
64.82 |
612 |
82690 |
买入 |
| 09:36:45 |
64.8 |
412 |
83102 |
卖出 |
| 09:36:48 |
64.8 |
409 |
83511 |
买入 |
| 09:36:51 |
64.8 |
427 |
83938 |
卖出 |
| 09:36:54 |
64.8 |
984 |
84922 |
卖出 |
| 09:36:57 |
64.8 |
186 |
85108 |
卖出 |
| 09:37:00 |
64.81 |
639 |
85747 |
买入 |
| 09:37:03 |
64.83 |
209 |
85956 |
卖出 |
| 09:37:06 |
64.83 |
563 |
86519 |
卖出 |
| 09:37:09 |
64.87 |
405 |
86924 |
买入 |
| 09:37:12 |
64.82 |
245 |
87169 |
卖出 |
| 09:37:15 |
64.76 |
3616 |
90785 |
卖出 |
| 09:37:18 |
64.81 |
828 |
91613 |
买入 |
| 09:37:21 |
64.76 |
350 |
91963 |
卖出 |
| 09:37:24 |
64.81 |
275 |
92238 |
买入 |
| 09:37:27 |
64.8 |
271 |
92509 |
卖出 |
| 09:37:30 |
64.76 |
328 |
92837 |
卖出 |
| 09:37:33 |
64.76 |
176 |
93013 |
卖出 |
| 09:37:36 |
64.8 |
339 |
93352 |
买入 |
| 09:37:39 |
64.75 |
416 |
93768 |
卖出 |
| 09:37:42 |
64.71 |
367 |
94135 |
卖出 |
| 09:37:45 |
64.75 |
973 |
95108 |
买入 |
| 09:37:48 |
64.74 |
571 |
95679 |
买入 |
| 09:37:51 |
64.71 |
326 |
96005 |
卖出 |
| 09:37:54 |
64.71 |
481 |
96486 |
卖出 |
| 09:37:57 |
64.73 |
542 |
97028 |
买入 |
| 09:38:00 |
64.71 |
791 |
97819 |
卖出 |
| 09:38:03 |
64.7 |
284 |
98103 |
卖出 |
| 09:38:06 |
64.72 |
370 |
98473 |
买入 |
| 09:38:09 |
64.7 |
359 |
98832 |
卖出 |
| 09:38:12 |
64.6 |
3031 |
101863 |
卖出 |
| 09:38:15 |
64.68 |
517 |
102380 |
买入 |
| 09:38:18 |
64.6 |
481 |
102861 |
卖出 |
| 09:38:21 |
64.59 |
124 |
102985 |
卖出 |
| 09:38:24 |
64.6 |
309 |
103294 |
买入 |
| 09:38:27 |
64.56 |
284 |
103578 |
卖出 |
| 09:38:30 |
64.58 |
355 |
103933 |
买入 |
| 09:38:33 |
64.56 |
279 |
104212 |
卖出 |
| 09:38:36 |
64.52 |
300 |
104512 |
卖出 |
| 09:38:39 |
64.56 |
2288 |
106800 |
买入 |
| 09:38:42 |
64.5 |
739 |
107539 |
卖出 |
| 09:38:45 |
64.5 |
581 |
108120 |
卖出 |
| 09:38:48 |
64.47 |
394 |
108514 |
卖出 |
| 09:38:51 |
64.47 |
519 |
109033 |
卖出 |
| 09:38:54 |
64.46 |
411 |
109444 |
卖出 |
| 09:38:57 |
64.46 |
408 |
109852 |
买入 |
| 09:39:00 |
64.45 |
330 |
110182 |
买入 |
| 09:39:03 |
64.44 |
275 |
110457 |
买入 |
| 09:39:06 |
64.58 |
3525 |
113982 |
买入 |
| 09:39:09 |
64.6 |
802 |
114784 |
买入 |
| 09:39:12 |
64.58 |
202 |
114986 |
卖出 |
| 09:39:15 |
64.63 |
193 |
115179 |
买入 |
| 09:39:18 |
64.59 |
122 |
115301 |
卖出 |
| 09:39:21 |
64.63 |
251 |
115552 |
买入 |
| 09:39:24 |
64.65 |
144 |
115696 |
买入 |
| 09:39:27 |
64.68 |
76 |
115772 |
买入 |
| 09:39:30 |
64.72 |
139 |
115911 |
买入 |
| 09:39:33 |
64.7 |
150 |
116061 |
卖出 |
| 09:39:36 |
64.71 |
101 |
116162 |
买入 |
| 09:39:39 |
64.75 |
252 |
116414 |
买入 |
| 09:39:42 |
64.75 |
135 |
116549 |
卖出 |
| 09:39:45 |
64.79 |
228 |
116777 |
买入 |
| 09:39:48 |
64.79 |
315 |
117092 |
卖出 |
| 09:39:51 |
64.73 |
1010 |
118102 |
卖出 |
| 09:39:54 |
64.79 |
510 |
118612 |
买入 |
| 09:39:57 |
64.79 |
216 |
118828 |
买入 |
| 09:40:00 |
64.79 |
240 |
119068 |
买入 |
| 09:40:03 |
64.79 |
270 |
119338 |
卖出 |
| 09:40:06 |
64.81 |
116 |
119454 |
买入 |
| 09:40:09 |
64.82 |
142 |
119596 |
买入 |
| 09:40:12 |
64.84 |
77 |
119673 |
买入 |
| 09:40:15 |
64.84 |
400 |
120073 |
卖出 |
| 09:40:18 |
65.01 |
180 |
120253 |
买入 |
| 09:40:21 |
65.09 |
99 |
120352 |
买入 |
| 09:40:24 |
65.08 |
47 |
120399 |
卖出 |
| 09:40:27 |
65.1 |
154 |
120553 |
买入 |
| 09:40:30 |
65.16 |
252 |
120805 |
买入 |
| 09:40:33 |
65.15 |
55 |
120860 |
卖出 |
| 09:40:36 |
65.15 |
279 |
121139 |
卖出 |
| 09:40:39 |
65.2 |
87 |
121226 |
买入 |
| 09:40:42 |
65.16 |
265 |
121491 |
卖出 |
| 09:40:45 |
65.16 |
233 |
121724 |
卖出 |
| 09:40:48 |
65.16 |
270 |
121994 |
卖出 |
| 09:40:51 |
65.12 |
621 |
122615 |
卖出 |
| 09:40:54 |
65.08 |
175 |
122790 |
卖出 |
| 09:40:57 |
65.05 |
180 |
122970 |
卖出 |
| 09:41:00 |
65.05 |
143 |
123113 |
买入 |
| 09:41:03 |
65.05 |
160 |
123273 |
买入 |
| 09:41:06 |
65.03 |
91 |
123364 |
卖出 |
| 09:41:09 |
64.96 |
201 |
123565 |
卖出 |
| 09:41:12 |
65.01 |
260 |
123825 |
买入 |
| 09:41:15 |
64.95 |
143 |
123968 |
卖出 |
| 09:41:18 |
65 |
172 |
124140 |
买入 |
| 09:41:21 |
64.96 |
168 |
124308 |
卖出 |
| 09:41:24 |
64.95 |
216 |
124524 |
卖出 |
| 09:41:27 |
64.95 |
345 |
124869 |
卖出 |
| 09:41:30 |
64.96 |
145 |
125014 |
买入 |