永兴材料[002756]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
149.02 |
1 |
1 |
集合竞价 |
| 09:15:09 |
148 |
4 |
4 |
集合竞价 |
| 09:15:18 |
147.5 |
5 |
5 |
集合竞价 |
| 09:15:36 |
147.54 |
6 |
6 |
集合竞价 |
| 09:15:54 |
147.99 |
6 |
6 |
集合竞价 |
| 09:16:21 |
134.12 |
237 |
237 |
集合竞价 |
| 09:16:30 |
134.12 |
255 |
255 |
集合竞价 |
| 09:16:39 |
134.12 |
258 |
258 |
集合竞价 |
| 09:16:48 |
134.12 |
269 |
269 |
集合竞价 |
| 09:16:57 |
134.12 |
279 |
279 |
集合竞价 |
| 09:17:06 |
134.12 |
304 |
304 |
集合竞价 |
| 09:17:15 |
134.12 |
320 |
320 |
集合竞价 |
| 09:17:24 |
134.12 |
349 |
349 |
集合竞价 |
| 09:17:33 |
134.12 |
357 |
357 |
集合竞价 |
| 09:17:42 |
134.12 |
396 |
396 |
集合竞价 |
| 09:17:51 |
134.12 |
421 |
421 |
集合竞价 |
| 09:18:00 |
134.12 |
494 |
494 |
集合竞价 |
| 09:18:09 |
134.12 |
541 |
541 |
集合竞价 |
| 09:18:18 |
134.12 |
567 |
567 |
集合竞价 |
| 09:18:27 |
134.12 |
576 |
576 |
集合竞价 |
| 09:18:36 |
134.12 |
603 |
603 |
集合竞价 |
| 09:18:45 |
134.12 |
604 |
604 |
集合竞价 |
| 09:18:54 |
134.12 |
625 |
625 |
集合竞价 |
| 09:19:03 |
134.12 |
630 |
630 |
集合竞价 |
| 09:19:12 |
147.5 |
16 |
16 |
集合竞价 |
| 09:19:21 |
146.73 |
12 |
12 |
集合竞价 |
| 09:19:30 |
151.88 |
225 |
225 |
集合竞价 |
| 09:19:39 |
151.88 |
241 |
241 |
集合竞价 |
| 09:19:48 |
151.88 |
241 |
241 |
集合竞价 |
| 09:19:57 |
148.02 |
24 |
24 |
集合竞价 |
| 09:20:09 |
148.49 |
25 |
25 |
集合竞价 |
| 09:21:12 |
148.48 |
25 |
25 |
集合竞价 |
| 09:21:21 |
148.49 |
27 |
27 |
集合竞价 |
| 09:22:15 |
148.49 |
27 |
27 |
集合竞价 |
| 09:22:24 |
148.02 |
28 |
28 |
集合竞价 |
| 09:22:42 |
148.11 |
28 |
28 |
集合竞价 |
| 09:22:51 |
148 |
33 |
33 |
集合竞价 |
| 09:23:00 |
148.11 |
33 |
33 |
集合竞价 |
| 09:23:18 |
148 |
41 |
41 |
集合竞价 |
| 09:23:27 |
148 |
43 |
43 |
集合竞价 |
| 09:23:36 |
147.33 |
128 |
128 |
集合竞价 |
| 09:23:45 |
147.33 |
133 |
133 |
集合竞价 |
| 09:23:54 |
147.33 |
134 |
134 |
集合竞价 |
| 09:24:12 |
147.33 |
135 |
135 |
集合竞价 |
| 09:24:21 |
147.33 |
138 |
138 |
集合竞价 |
| 09:24:30 |
147.33 |
144 |
144 |
集合竞价 |
| 09:24:39 |
147.33 |
148 |
148 |
集合竞价 |
| 09:24:48 |
147.33 |
148 |
148 |
集合竞价 |
| 09:24:57 |
147.33 |
148 |
148 |
集合竞价 |
| 09:25:00 |
147.91 |
175 |
323 |
卖出 |
| 09:30:00 |
147.91 |
57 |
380 |
卖出 |
| 09:30:03 |
148 |
92 |
472 |
买入 |
| 09:30:06 |
148.03 |
46 |
518 |
买入 |
| 09:30:09 |
148.38 |
14 |
532 |
买入 |
| 09:30:12 |
148.77 |
30 |
562 |
买入 |
| 09:30:15 |
148.78 |
32 |
594 |
买入 |
| 09:30:18 |
148.87 |
30 |
624 |
买入 |
| 09:30:21 |
149.02 |
48 |
672 |
买入 |
| 09:30:24 |
149.08 |
17 |
689 |
买入 |
| 09:30:27 |
148.83 |
53 |
742 |
卖出 |
| 09:30:30 |
148.69 |
91 |
833 |
卖出 |
| 09:30:33 |
148.48 |
51 |
884 |
卖出 |
| 09:30:36 |
148.36 |
20 |
904 |
卖出 |
| 09:30:39 |
148.11 |
5 |
909 |
卖出 |
| 09:30:42 |
148.48 |
9 |
918 |
买入 |
| 09:30:45 |
148.48 |
14 |
932 |
买入 |
| 09:30:48 |
148.19 |
6 |
938 |
卖出 |
| 09:30:51 |
148.37 |
7 |
945 |
买入 |
| 09:30:57 |
148.37 |
10 |
955 |
买入 |
| 09:31:00 |
148.37 |
4 |
959 |
卖出 |
| 09:31:03 |
148.35 |
27 |
986 |
卖出 |
| 09:31:06 |
148.35 |
20 |
1006 |
买入 |
| 09:31:09 |
148.18 |
5 |
1011 |
买入 |
| 09:31:12 |
148.35 |
16 |
1027 |
买入 |
| 09:31:15 |
148.6 |
29 |
1056 |
买入 |
| 09:31:18 |
148.19 |
28 |
1084 |
卖出 |
| 09:31:21 |
148.18 |
9 |
1093 |
卖出 |
| 09:31:24 |
148.08 |
16 |
1109 |
卖出 |
| 09:31:27 |
147.93 |
206 |
1315 |
卖出 |
| 09:31:30 |
147.83 |
22 |
1337 |
卖出 |
| 09:31:33 |
147.82 |
25 |
1362 |
卖出 |
| 09:31:36 |
147.81 |
21 |
1383 |
卖出 |
| 09:31:39 |
147.82 |
21 |
1404 |
买入 |
| 09:31:42 |
147.9 |
37 |
1441 |
买入 |
| 09:31:45 |
147.86 |
22 |
1463 |
卖出 |
| 09:31:48 |
147.86 |
4 |
1467 |
卖出 |
| 09:31:51 |
147.88 |
23 |
1490 |
买入 |
| 09:31:54 |
147.86 |
28 |
1518 |
卖出 |
| 09:31:57 |
147.91 |
17 |
1535 |
买入 |
| 09:32:00 |
147.88 |
3 |
1538 |
卖出 |
| 09:32:03 |
147.86 |
6 |
1544 |
卖出 |
| 09:32:06 |
147.82 |
9 |
1553 |
卖出 |
| 09:32:09 |
147.85 |
32 |
1585 |
买入 |
| 09:32:12 |
147.84 |
16 |
1601 |
卖出 |
| 09:32:15 |
147.85 |
9 |
1610 |
买入 |
| 09:32:18 |
147.65 |
2 |
1612 |
卖出 |
| 09:32:21 |
147.9 |
32 |
1644 |
买入 |
| 09:32:24 |
147.9 |
11 |
1655 |
买入 |
| 09:32:27 |
147.87 |
10 |
1665 |
卖出 |
| 09:32:30 |
147.87 |
1 |
1666 |
卖出 |
| 09:32:33 |
147.91 |
30 |
1696 |
买入 |
| 09:32:36 |
147.93 |
6 |
1702 |
买入 |
| 09:32:39 |
147.91 |
5 |
1707 |
卖出 |
| 09:32:42 |
147.87 |
29 |
1736 |
卖出 |
| 09:32:45 |
147.91 |
13 |
1749 |
买入 |
| 09:32:51 |
147.94 |
35 |
1784 |
买入 |
| 09:32:54 |
147.99 |
46 |
1830 |
买入 |
| 09:32:57 |
147.99 |
22 |
1852 |
买入 |
| 09:33:00 |
148.03 |
25 |
1877 |
买入 |
| 09:33:03 |
147.88 |
41 |
1918 |
卖出 |
| 09:33:06 |
147.75 |
20 |
1938 |
卖出 |
| 09:33:09 |
147.6 |
21 |
1959 |
卖出 |
| 09:33:12 |
147.63 |
11 |
1970 |
卖出 |
| 09:33:15 |
147.55 |
46 |
2016 |
卖出 |
| 09:33:18 |
147.35 |
60 |
2076 |
卖出 |
| 09:33:21 |
147.4 |
5 |
2081 |
买入 |
| 09:33:24 |
147.5 |
6 |
2087 |
买入 |
| 09:33:27 |
147.52 |
6 |
2093 |
买入 |
| 09:33:30 |
147.5 |
5 |
2098 |
卖出 |
| 09:33:33 |
147.58 |
22 |
2120 |
买入 |
| 09:33:36 |
147.59 |
84 |
2204 |
买入 |
| 09:33:39 |
147.61 |
16 |
2220 |
买入 |
| 09:33:42 |
147.63 |
5 |
2225 |
买入 |
| 09:33:45 |
147.72 |
8 |
2233 |
买入 |
| 09:33:51 |
147.63 |
10 |
2243 |
卖出 |
| 09:33:54 |
147.62 |
28 |
2271 |
卖出 |
| 09:33:57 |
147.62 |
11 |
2282 |
卖出 |
| 09:34:00 |
147.62 |
3 |
2285 |
买入 |
| 09:34:03 |
147.49 |
9 |
2294 |
卖出 |
| 09:34:06 |
147.6 |
16 |
2310 |
买入 |
| 09:34:09 |
147.6 |
1 |
2311 |
买入 |
| 09:34:12 |
147.56 |
10 |
2321 |
卖出 |
| 09:34:15 |
147.56 |
5 |
2326 |
买入 |
| 09:34:18 |
147.51 |
18 |
2344 |
卖出 |
| 09:34:21 |
147.5 |
12 |
2356 |
卖出 |
| 09:34:24 |
147.51 |
5 |
2361 |
买入 |
| 09:34:27 |
147.5 |
15 |
2376 |
卖出 |
| 09:34:30 |
147.48 |
4 |
2380 |
卖出 |
| 09:34:33 |
147.57 |
10 |
2390 |
买入 |
| 09:34:36 |
147.59 |
6 |
2396 |
买入 |
| 09:34:39 |
147.68 |
41 |
2437 |
买入 |
| 09:34:42 |
147.73 |
10 |
2447 |
买入 |
| 09:34:45 |
147.68 |
22 |
2469 |
卖出 |
| 09:34:48 |
147.72 |
6 |
2475 |
买入 |
| 09:34:51 |
147.72 |
6 |
2481 |
卖出 |
| 09:34:54 |
147.7 |
12 |
2493 |
卖出 |
| 09:34:57 |
147.68 |
15 |
2508 |
卖出 |
| 09:35:00 |
147.64 |
37 |
2545 |
卖出 |
| 09:35:03 |
147.65 |
5 |
2550 |
买入 |
| 09:35:06 |
147.7 |
27 |
2577 |
买入 |
| 09:35:09 |
147.66 |
21 |
2598 |
卖出 |
| 09:35:12 |
147.58 |
14 |
2612 |
卖出 |
| 09:35:15 |
147.58 |
3 |
2615 |
卖出 |
| 09:35:18 |
147.36 |
49 |
2664 |
卖出 |
| 09:35:21 |
147.33 |
35 |
2699 |
卖出 |
| 09:35:24 |
147.37 |
5 |
2704 |
买入 |
| 09:35:27 |
147.28 |
37 |
2741 |
卖出 |
| 09:35:30 |
147.17 |
4 |
2745 |
卖出 |
| 09:35:33 |
147.1 |
1 |
2746 |
卖出 |
| 09:35:36 |
146.97 |
209 |
2955 |
卖出 |
| 09:35:39 |
146.75 |
15 |
2970 |
卖出 |
| 09:35:42 |
146.73 |
2 |
2972 |
卖出 |
| 09:35:45 |
146.73 |
5 |
2977 |
卖出 |
| 09:35:48 |
146.66 |
10 |
2987 |
卖出 |
| 09:35:51 |
146.66 |
23 |
3010 |
卖出 |
| 09:35:54 |
146.66 |
24 |
3034 |
卖出 |
| 09:35:57 |
146.66 |
13 |
3047 |
买入 |
| 09:36:00 |
146.65 |
22 |
3069 |
买入 |
| 09:36:03 |
146.66 |
30 |
3099 |
买入 |
| 09:36:06 |
146.68 |
34 |
3133 |
买入 |
| 09:36:09 |
146.72 |
47 |
3180 |
买入 |
| 09:36:12 |
146.79 |
28 |
3208 |
卖出 |
| 09:36:15 |
146.73 |
9 |
3217 |
卖出 |
| 09:36:18 |
146.69 |
23 |
3240 |
卖出 |
| 09:36:21 |
146.66 |
14 |
3254 |
卖出 |
| 09:36:24 |
146.73 |
12 |
3266 |
买入 |
| 09:36:27 |
146.66 |
14 |
3280 |
卖出 |
| 09:36:30 |
146.7 |
3 |
3283 |
买入 |
| 09:36:33 |
146.66 |
22 |
3305 |
卖出 |
| 09:36:36 |
146.7 |
19 |
3324 |
买入 |
| 09:36:39 |
146.65 |
38 |
3362 |
卖出 |
| 09:36:42 |
146.7 |
22 |
3384 |
买入 |
| 09:36:45 |
146.66 |
9 |
3393 |
买入 |
| 09:36:48 |
146.65 |
3 |
3396 |
卖出 |
| 09:36:51 |
146.66 |
24 |
3420 |
买入 |
| 09:36:54 |
146.7 |
12 |
3432 |
买入 |
| 09:36:57 |
146.7 |
7 |
3439 |
买入 |
| 09:37:00 |
146.68 |
27 |
3466 |
卖出 |
| 09:37:03 |
146.68 |
8 |
3474 |
买入 |
| 09:37:06 |
146.6 |
31 |
3505 |
卖出 |
| 09:37:09 |
146.59 |
6 |
3511 |
卖出 |
| 09:37:12 |
146.47 |
45 |
3556 |
卖出 |
| 09:37:15 |
146.5 |
23 |
3579 |
买入 |
| 09:37:18 |
146.4 |
17 |
3596 |
卖出 |
| 09:37:21 |
146.3 |
5 |
3601 |
卖出 |
| 09:37:24 |
146.47 |
7 |
3608 |
买入 |
| 09:37:27 |
146.47 |
7 |
3615 |
买入 |
| 09:37:30 |
146.3 |
16 |
3631 |
卖出 |
| 09:37:33 |
146.4 |
22 |
3653 |
买入 |
| 09:37:36 |
146.4 |
18 |
3671 |
卖出 |
| 09:37:39 |
146.38 |
4 |
3675 |
卖出 |
| 09:37:42 |
146.18 |
21 |
3696 |
卖出 |
| 09:37:45 |
146.19 |
4 |
3700 |
卖出 |
| 09:37:48 |
146.37 |
5 |
3705 |
买入 |
| 09:37:51 |
146.19 |
2 |
3707 |
卖出 |
| 09:37:54 |
146.21 |
3 |
3710 |
买入 |
| 09:37:57 |
146.2 |
9 |
3719 |
卖出 |
| 09:38:00 |
146.2 |
5 |
3724 |
卖出 |
| 09:38:03 |
146.36 |
22 |
3746 |
买入 |
| 09:38:06 |
146.28 |
111 |
3857 |
卖出 |
| 09:38:09 |
146.4 |
124 |
3981 |
买入 |
| 09:38:12 |
146.47 |
20 |
4001 |
买入 |
| 09:38:15 |
146.47 |
20 |
4021 |
卖出 |
| 09:38:18 |
146.36 |
12 |
4033 |
卖出 |
| 09:38:21 |
146.36 |
3 |
4036 |
卖出 |
| 09:38:24 |
146.29 |
16 |
4052 |
卖出 |
| 09:38:27 |
146.36 |
10 |
4062 |
买入 |
| 09:38:30 |
146.72 |
133 |
4195 |
买入 |
| 09:38:33 |
146.79 |
11 |
4206 |
买入 |
| 09:38:36 |
146.79 |
3 |
4209 |
买入 |
| 09:38:39 |
146.76 |
18 |
4227 |
卖出 |
| 09:38:42 |
146.94 |
5 |
4232 |
买入 |
| 09:38:45 |
146.84 |
3 |
4235 |
卖出 |
| 09:38:48 |
147 |
24 |
4259 |
买入 |
| 09:38:51 |
147.16 |
3 |
4262 |
买入 |
| 09:38:54 |
147.16 |
1 |
4263 |
买入 |
| 09:38:57 |
147.14 |
6 |
4269 |
卖出 |
| 09:39:00 |
146.96 |
1 |
4270 |
卖出 |
| 09:39:03 |
146.96 |
3 |
4273 |
卖出 |
| 09:39:06 |
147.14 |
14 |
4287 |
买入 |
| 09:39:09 |
147.14 |
3 |
4290 |
买入 |
| 09:39:12 |
147.15 |
8 |
4298 |
买入 |
| 09:39:15 |
147.15 |
2 |
4300 |
买入 |
| 09:39:18 |
147.1 |
19 |
4319 |
卖出 |
| 09:39:21 |
147.15 |
8 |
4327 |
买入 |
| 09:39:24 |
146.94 |
1 |
4328 |
卖出 |
| 09:39:27 |
147.15 |
6 |
4334 |
买入 |
| 09:39:30 |
147.02 |
1 |
4335 |
卖出 |
| 09:39:33 |
146.94 |
33 |
4368 |
卖出 |
| 09:39:36 |
146.94 |
15 |
4383 |
买入 |
| 09:39:39 |
146.94 |
9 |
4392 |
买入 |
| 09:39:42 |
147.1 |
3 |
4395 |
买入 |
| 09:39:45 |
147.09 |
7 |
4402 |
卖出 |
| 09:39:48 |
146.85 |
4 |
4406 |
卖出 |
| 09:39:51 |
146.8 |
11 |
4417 |
卖出 |
| 09:39:54 |
146.79 |
20 |
4437 |
卖出 |
| 09:39:57 |
146.85 |
7 |
4444 |
买入 |
| 09:40:00 |
146.8 |
7 |
4451 |
卖出 |
| 09:40:03 |
146.83 |
5 |
4456 |
买入 |
| 09:40:06 |
146.6 |
4 |
4460 |
卖出 |
| 09:40:09 |
146.77 |
2 |
4462 |
买入 |
| 09:40:12 |
146.77 |
65 |
4527 |
买入 |
| 09:40:15 |
146.88 |
90 |
4617 |
买入 |
| 09:40:18 |
147.07 |
11 |
4628 |
卖出 |
| 09:40:21 |
147.07 |
1 |
4629 |
卖出 |
| 09:40:24 |
147.07 |
1 |
4630 |
卖出 |
| 09:40:27 |
147.3 |
8 |
4638 |
买入 |
| 09:40:30 |
147.25 |
2 |
4640 |
买入 |
| 09:40:33 |
147.25 |
3 |
4643 |
卖出 |
| 09:40:36 |
147.25 |
3 |
4646 |
卖出 |
| 09:40:42 |
147.36 |
11 |
4657 |
买入 |
| 09:40:45 |
147.45 |
21 |
4678 |
买入 |
| 09:40:48 |
147.47 |
8 |
4686 |
买入 |
| 09:40:51 |
147.45 |
4 |
4690 |
卖出 |
| 09:40:54 |
147.5 |
1 |
4691 |
买入 |
| 09:40:57 |
147.55 |
5 |
4696 |
买入 |
| 09:41:00 |
147.55 |
1 |
4697 |
卖出 |
| 09:41:03 |
147.55 |
8 |
4705 |
卖出 |
| 09:41:06 |
147.55 |
8 |
4713 |
卖出 |
| 09:41:09 |
147.55 |
4 |
4717 |
卖出 |
| 09:41:12 |
147.55 |
13 |
4730 |
买入 |
| 09:41:15 |
147.55 |
1 |
4731 |
卖出 |
| 09:41:18 |
147.55 |
9 |
4740 |
卖出 |
| 09:41:21 |
147.55 |
8 |
4748 |
卖出 |
| 09:41:24 |
147.63 |
18 |
4766 |
买入 |
| 09:41:27 |
147.45 |
20 |
4786 |
卖出 |
| 09:41:30 |
147.63 |
2 |
4788 |
买入 |
| 09:41:33 |
147.4 |
61 |
4849 |
卖出 |
| 09:41:39 |
147.45 |
3 |
4852 |
卖出 |
| 09:41:42 |
147.68 |
6 |
4858 |
买入 |
| 09:41:45 |
147.4 |
9 |
4867 |
卖出 |
| 09:41:48 |
147.39 |
9 |
4876 |
卖出 |
| 09:41:51 |
147.4 |
8 |
4884 |
卖出 |
| 09:41:57 |
147 |
52 |
4936 |
卖出 |
| 09:42:00 |
147.29 |
16 |
4952 |
买入 |
| 09:42:03 |
147.28 |
15 |
4967 |
买入 |
| 09:42:06 |
146.93 |
17 |
4984 |
卖出 |
| 09:42:09 |
146.8 |
7 |
4991 |
卖出 |
| 09:42:12 |
146.81 |
8 |
4999 |
买入 |
| 09:42:15 |
146.8 |
3 |
5002 |
卖出 |
| 09:42:18 |
146.8 |
2 |
5004 |
卖出 |
| 09:42:24 |
146.8 |
49 |
5053 |
买入 |
| 09:42:27 |
146.98 |
7 |
5060 |
买入 |
| 09:42:33 |
146.99 |
1 |
5061 |
买入 |
| 09:42:36 |
146.84 |
3 |
5064 |
卖出 |
| 09:42:39 |
147 |
1 |
5065 |
买入 |
| 09:42:42 |
147 |
10 |
5075 |
买入 |
| 09:42:45 |
146.84 |
3 |
5078 |
卖出 |
| 09:42:48 |
146.84 |
1 |
5079 |
卖出 |
| 09:42:54 |
146.82 |
13 |
5092 |
卖出 |