彤程新材[603650]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
31.6 |
12 |
12 |
集合竞价 |
| 09:15:04 |
31.79 |
20 |
20 |
集合竞价 |
| 09:15:07 |
31.79 |
36 |
36 |
集合竞价 |
| 09:15:10 |
31.79 |
56 |
56 |
集合竞价 |
| 09:15:13 |
31.79 |
64 |
64 |
集合竞价 |
| 09:15:16 |
31.79 |
74 |
74 |
集合竞价 |
| 09:15:37 |
31.79 |
75 |
75 |
集合竞价 |
| 09:15:55 |
31.79 |
75 |
75 |
集合竞价 |
| 09:16:13 |
31.79 |
75 |
75 |
集合竞价 |
| 09:16:22 |
31.79 |
76 |
76 |
集合竞价 |
| 09:16:28 |
31.79 |
76 |
76 |
集合竞价 |
| 09:17:37 |
31.79 |
76 |
76 |
集合竞价 |
| 09:17:49 |
31.79 |
78 |
78 |
集合竞价 |
| 09:18:04 |
31.79 |
78 |
78 |
集合竞价 |
| 09:18:07 |
31.79 |
78 |
78 |
集合竞价 |
| 09:18:28 |
31.79 |
81 |
81 |
集合竞价 |
| 09:18:43 |
31.79 |
79 |
79 |
集合竞价 |
| 09:18:55 |
31.79 |
79 |
79 |
集合竞价 |
| 09:19:13 |
31.79 |
79 |
79 |
集合竞价 |
| 09:19:25 |
31.79 |
87 |
87 |
集合竞价 |
| 09:19:40 |
31.79 |
87 |
87 |
集合竞价 |
| 09:19:43 |
31.79 |
87 |
87 |
集合竞价 |
| 09:19:52 |
31.79 |
87 |
87 |
集合竞价 |
| 09:20:01 |
31.79 |
102 |
102 |
集合竞价 |
| 09:20:04 |
31.79 |
102 |
102 |
集合竞价 |
| 09:20:07 |
31.79 |
102 |
102 |
集合竞价 |
| 09:20:22 |
31.79 |
102 |
102 |
集合竞价 |
| 09:20:25 |
31.79 |
103 |
103 |
集合竞价 |
| 09:20:31 |
31.79 |
104 |
104 |
集合竞价 |
| 09:20:34 |
31.79 |
105 |
105 |
集合竞价 |
| 09:20:37 |
31.79 |
105 |
105 |
集合竞价 |
| 09:20:55 |
31.79 |
105 |
105 |
集合竞价 |
| 09:21:07 |
31.79 |
105 |
105 |
集合竞价 |
| 09:21:10 |
31.79 |
105 |
105 |
集合竞价 |
| 09:21:31 |
31.79 |
105 |
105 |
集合竞价 |
| 09:21:37 |
31.79 |
115 |
115 |
集合竞价 |
| 09:21:40 |
31.79 |
115 |
115 |
集合竞价 |
| 09:21:43 |
31.79 |
115 |
115 |
集合竞价 |
| 09:21:46 |
31.79 |
117 |
117 |
集合竞价 |
| 09:21:49 |
31.79 |
117 |
117 |
集合竞价 |
| 09:21:58 |
31.79 |
126 |
126 |
集合竞价 |
| 09:22:04 |
31.79 |
126 |
126 |
集合竞价 |
| 09:22:19 |
31.79 |
131 |
131 |
集合竞价 |
| 09:22:22 |
31.7 |
141 |
141 |
集合竞价 |
| 09:22:28 |
31.7 |
141 |
141 |
集合竞价 |
| 09:22:34 |
31.68 |
141 |
141 |
集合竞价 |
| 09:22:46 |
31.68 |
141 |
141 |
集合竞价 |
| 09:22:52 |
31.68 |
141 |
141 |
集合竞价 |
| 09:22:55 |
31.68 |
141 |
141 |
集合竞价 |
| 09:23:10 |
31.68 |
151 |
151 |
集合竞价 |
| 09:23:16 |
31.68 |
151 |
151 |
集合竞价 |
| 09:23:22 |
31.68 |
151 |
151 |
集合竞价 |
| 09:23:25 |
31.68 |
151 |
151 |
集合竞价 |
| 09:23:28 |
31.68 |
151 |
151 |
集合竞价 |
| 09:23:31 |
31.68 |
151 |
151 |
集合竞价 |
| 09:23:34 |
31.68 |
151 |
151 |
集合竞价 |
| 09:23:37 |
31.68 |
152 |
152 |
集合竞价 |
| 09:23:40 |
31.62 |
152 |
152 |
集合竞价 |
| 09:23:46 |
31.62 |
155 |
155 |
集合竞价 |
| 09:23:52 |
31.6 |
161 |
161 |
集合竞价 |
| 09:23:58 |
31.58 |
166 |
166 |
集合竞价 |
| 09:24:07 |
31.58 |
168 |
168 |
集合竞价 |
| 09:24:13 |
31.6 |
178 |
178 |
集合竞价 |
| 09:24:16 |
31.58 |
178 |
178 |
集合竞价 |
| 09:24:19 |
31.58 |
178 |
178 |
集合竞价 |
| 09:24:22 |
31.55 |
180 |
180 |
集合竞价 |
| 09:24:25 |
31.5 |
183 |
183 |
集合竞价 |
| 09:24:31 |
31.5 |
183 |
183 |
集合竞价 |
| 09:24:34 |
31.55 |
200 |
200 |
集合竞价 |
| 09:24:37 |
31.52 |
200 |
200 |
集合竞价 |
| 09:24:40 |
31.55 |
206 |
206 |
集合竞价 |
| 09:24:43 |
31.52 |
206 |
206 |
集合竞价 |
| 09:24:46 |
31.45 |
237 |
237 |
集合竞价 |
| 09:24:49 |
31.45 |
237 |
237 |
集合竞价 |
| 09:24:52 |
31.45 |
237 |
237 |
集合竞价 |
| 09:24:55 |
31.48 |
276 |
276 |
集合竞价 |
| 09:24:58 |
31.5 |
320 |
320 |
集合竞价 |
| 09:25:04 |
31.55 |
380 |
700 |
卖出 |
| 09:30:01 |
31.55 |
195 |
895 |
卖出 |
| 09:30:04 |
31.55 |
280 |
1175 |
卖出 |
| 09:30:07 |
31.5 |
221 |
1396 |
卖出 |
| 09:30:10 |
31.49 |
246 |
1642 |
卖出 |
| 09:30:13 |
31.5 |
152 |
1794 |
买入 |
| 09:30:16 |
31.48 |
55 |
1849 |
卖出 |
| 09:30:19 |
31.49 |
79 |
1928 |
买入 |
| 09:30:22 |
31.53 |
67 |
1995 |
买入 |
| 09:30:25 |
31.51 |
76 |
2071 |
卖出 |
| 09:30:28 |
31.52 |
66 |
2137 |
卖出 |
| 09:30:31 |
31.53 |
61 |
2198 |
买入 |
| 09:30:34 |
31.56 |
93 |
2291 |
买入 |
| 09:30:37 |
31.57 |
63 |
2354 |
买入 |
| 09:30:40 |
31.61 |
93 |
2447 |
买入 |
| 09:30:43 |
31.62 |
14 |
2461 |
买入 |
| 09:30:46 |
31.66 |
20 |
2481 |
买入 |
| 09:30:49 |
31.68 |
64 |
2545 |
买入 |
| 09:30:52 |
31.68 |
30 |
2575 |
买入 |
| 09:30:55 |
31.71 |
15 |
2590 |
买入 |
| 09:30:58 |
31.74 |
28 |
2618 |
买入 |
| 09:31:01 |
31.76 |
24 |
2642 |
买入 |
| 09:31:04 |
31.79 |
38 |
2680 |
买入 |
| 09:31:07 |
31.78 |
101 |
2781 |
卖出 |
| 09:31:10 |
31.8 |
50 |
2831 |
买入 |
| 09:31:13 |
31.81 |
135 |
2966 |
买入 |
| 09:31:16 |
31.86 |
89 |
3055 |
买入 |
| 09:31:19 |
31.86 |
13 |
3068 |
买入 |
| 09:31:22 |
31.9 |
88 |
3156 |
买入 |
| 09:31:25 |
31.9 |
67 |
3223 |
卖出 |
| 09:31:28 |
31.88 |
215 |
3438 |
卖出 |
| 09:31:31 |
31.86 |
70 |
3508 |
卖出 |
| 09:31:34 |
31.88 |
61 |
3569 |
买入 |
| 09:31:37 |
31.88 |
75 |
3644 |
卖出 |
| 09:31:40 |
31.85 |
87 |
3731 |
卖出 |
| 09:31:43 |
31.83 |
37 |
3768 |
卖出 |
| 09:31:46 |
31.84 |
50 |
3818 |
买入 |
| 09:31:49 |
31.8 |
59 |
3877 |
卖出 |
| 09:31:52 |
31.76 |
50 |
3927 |
卖出 |
| 09:31:55 |
31.76 |
22 |
3949 |
卖出 |
| 09:31:58 |
31.76 |
12 |
3961 |
卖出 |
| 09:32:01 |
31.74 |
19 |
3980 |
卖出 |
| 09:32:04 |
31.73 |
14 |
3994 |
买入 |
| 09:32:07 |
31.72 |
27 |
4021 |
卖出 |
| 09:32:10 |
31.71 |
21 |
4042 |
卖出 |
| 09:32:13 |
31.7 |
55 |
4097 |
卖出 |
| 09:32:16 |
31.7 |
67 |
4164 |
卖出 |
| 09:32:19 |
31.7 |
82 |
4246 |
买入 |
| 09:32:22 |
31.7 |
17 |
4263 |
买入 |
| 09:32:25 |
31.69 |
24 |
4287 |
买入 |
| 09:32:28 |
31.65 |
39 |
4326 |
卖出 |
| 09:32:31 |
31.65 |
53 |
4379 |
买入 |
| 09:32:34 |
31.63 |
119 |
4498 |
卖出 |
| 09:32:37 |
31.62 |
37 |
4535 |
卖出 |
| 09:32:40 |
31.6 |
13 |
4548 |
卖出 |
| 09:32:43 |
31.51 |
32 |
4580 |
卖出 |
| 09:32:46 |
31.58 |
113 |
4693 |
买入 |
| 09:32:49 |
31.63 |
114 |
4807 |
买入 |
| 09:32:52 |
31.58 |
3 |
4810 |
卖出 |
| 09:32:55 |
31.65 |
119 |
4929 |
买入 |
| 09:32:58 |
31.65 |
118 |
5047 |
买入 |
| 09:33:01 |
31.68 |
68 |
5115 |
买入 |
| 09:33:04 |
31.58 |
111 |
5226 |
卖出 |
| 09:33:07 |
31.68 |
25 |
5251 |
卖出 |
| 09:33:10 |
31.65 |
50 |
5301 |
卖出 |
| 09:33:13 |
31.68 |
31 |
5332 |
买入 |
| 09:33:16 |
31.65 |
10 |
5342 |
卖出 |
| 09:33:19 |
31.66 |
26 |
5368 |
买入 |
| 09:33:22 |
31.62 |
155 |
5523 |
卖出 |
| 09:33:25 |
31.65 |
32 |
5555 |
买入 |
| 09:33:28 |
31.65 |
61 |
5616 |
买入 |
| 09:33:31 |
31.62 |
45 |
5661 |
卖出 |
| 09:33:34 |
31.61 |
10 |
5671 |
卖出 |
| 09:33:37 |
31.65 |
45 |
5716 |
买入 |
| 09:33:40 |
31.65 |
61 |
5777 |
卖出 |
| 09:33:43 |
31.65 |
11 |
5788 |
卖出 |
| 09:33:46 |
31.67 |
48 |
5836 |
买入 |
| 09:33:49 |
31.67 |
32 |
5868 |
买入 |
| 09:33:52 |
31.7 |
104 |
5972 |
买入 |
| 09:33:55 |
31.68 |
100 |
6072 |
卖出 |
| 09:33:58 |
31.71 |
102 |
6174 |
买入 |
| 09:34:01 |
31.69 |
31 |
6205 |
卖出 |
| 09:34:04 |
31.69 |
97 |
6302 |
买入 |
| 09:34:07 |
31.68 |
134 |
6436 |
卖出 |
| 09:34:10 |
31.7 |
27 |
6463 |
买入 |
| 09:34:13 |
31.7 |
42 |
6505 |
买入 |
| 09:34:16 |
31.69 |
32 |
6537 |
卖出 |
| 09:34:19 |
31.71 |
115 |
6652 |
买入 |
| 09:34:22 |
31.73 |
58 |
6710 |
买入 |
| 09:34:25 |
31.7 |
35 |
6745 |
卖出 |
| 09:34:28 |
31.73 |
25 |
6770 |
买入 |
| 09:34:31 |
31.74 |
34 |
6804 |
买入 |
| 09:34:34 |
31.73 |
17 |
6821 |
卖出 |
| 09:34:37 |
31.76 |
6 |
6827 |
买入 |
| 09:34:40 |
31.76 |
9 |
6836 |
买入 |
| 09:34:43 |
31.8 |
53 |
6889 |
买入 |
| 09:34:46 |
31.84 |
4 |
6893 |
买入 |
| 09:34:49 |
31.84 |
17 |
6910 |
买入 |
| 09:34:55 |
31.86 |
17 |
6927 |
买入 |
| 09:34:58 |
31.9 |
42 |
6969 |
买入 |
| 09:35:01 |
31.86 |
14 |
6983 |
卖出 |
| 09:35:04 |
31.93 |
35 |
7018 |
买入 |
| 09:35:07 |
31.93 |
14 |
7032 |
买入 |
| 09:35:10 |
31.97 |
46 |
7078 |
买入 |
| 09:35:13 |
31.97 |
23 |
7101 |
买入 |
| 09:35:16 |
31.99 |
155 |
7256 |
买入 |
| 09:35:19 |
31.99 |
88 |
7344 |
卖出 |
| 09:35:22 |
32 |
68 |
7412 |
买入 |
| 09:35:25 |
32 |
17 |
7429 |
卖出 |
| 09:35:28 |
32.02 |
45 |
7474 |
买入 |
| 09:35:31 |
32.07 |
113 |
7587 |
买入 |
| 09:35:34 |
32.07 |
27 |
7614 |
卖出 |
| 09:35:37 |
32.08 |
22 |
7636 |
买入 |
| 09:35:40 |
32.1 |
38 |
7674 |
买入 |
| 09:35:43 |
32.09 |
39 |
7713 |
卖出 |
| 09:35:46 |
32.12 |
70 |
7783 |
买入 |
| 09:35:49 |
32.17 |
107 |
7890 |
买入 |
| 09:35:52 |
32.2 |
276 |
8166 |
买入 |
| 09:35:55 |
32.22 |
8 |
8174 |
买入 |
| 09:35:58 |
32.24 |
13 |
8187 |
买入 |
| 09:36:01 |
32.25 |
11 |
8198 |
买入 |
| 09:36:04 |
32.25 |
83 |
8281 |
卖出 |
| 09:36:07 |
32.23 |
120 |
8401 |
卖出 |
| 09:36:10 |
32.18 |
346 |
8747 |
卖出 |
| 09:36:13 |
32.17 |
123 |
8870 |
卖出 |
| 09:36:16 |
32.13 |
128 |
8998 |
卖出 |
| 09:36:19 |
32.15 |
301 |
9299 |
买入 |
| 09:36:22 |
32.12 |
61 |
9360 |
卖出 |
| 09:36:25 |
32.11 |
83 |
9443 |
卖出 |
| 09:36:28 |
32.14 |
94 |
9537 |
买入 |
| 09:36:31 |
32.12 |
42 |
9579 |
卖出 |
| 09:36:34 |
32.19 |
259 |
9838 |
买入 |
| 09:36:37 |
32.2 |
55 |
9893 |
买入 |
| 09:36:40 |
32.15 |
24 |
9917 |
卖出 |
| 09:36:43 |
32.2 |
562 |
10479 |
买入 |
| 09:36:46 |
32.2 |
184 |
10663 |
卖出 |
| 09:36:49 |
32.2 |
104 |
10767 |
买入 |
| 09:36:52 |
32.2 |
68 |
10835 |
买入 |
| 09:36:55 |
32.2 |
51 |
10886 |
卖出 |
| 09:36:58 |
32.24 |
116 |
11002 |
买入 |
| 09:37:01 |
32.21 |
57 |
11059 |
卖出 |
| 09:37:04 |
32.21 |
67 |
11126 |
买入 |
| 09:37:07 |
32.22 |
89 |
11215 |
买入 |
| 09:37:10 |
32.21 |
57 |
11272 |
卖出 |
| 09:37:13 |
32.18 |
221 |
11493 |
卖出 |
| 09:37:16 |
32.21 |
109 |
11602 |
买入 |
| 09:37:19 |
32.16 |
55 |
11657 |
卖出 |
| 09:37:22 |
32.19 |
89 |
11746 |
买入 |
| 09:37:25 |
32.2 |
85 |
11831 |
买入 |
| 09:37:28 |
32.16 |
83 |
11914 |
卖出 |
| 09:37:31 |
32.19 |
61 |
11975 |
买入 |
| 09:37:34 |
32.2 |
55 |
12030 |
买入 |
| 09:37:37 |
32.2 |
62 |
12092 |
买入 |
| 09:37:40 |
32.21 |
234 |
12326 |
买入 |
| 09:37:43 |
32.19 |
212 |
12538 |
卖出 |
| 09:37:46 |
32.2 |
96 |
12634 |
买入 |
| 09:37:49 |
32.21 |
110 |
12744 |
买入 |
| 09:37:52 |
32.19 |
50 |
12794 |
卖出 |
| 09:37:55 |
32.2 |
9 |
12803 |
买入 |
| 09:37:58 |
32.18 |
30 |
12833 |
卖出 |
| 09:38:01 |
32.18 |
21 |
12854 |
买入 |
| 09:38:04 |
32.16 |
18 |
12872 |
卖出 |
| 09:38:07 |
32.16 |
193 |
13065 |
卖出 |
| 09:38:10 |
32.17 |
36 |
13101 |
买入 |
| 09:38:13 |
32.16 |
84 |
13185 |
卖出 |
| 09:38:16 |
32.16 |
122 |
13307 |
卖出 |
| 09:38:19 |
32.22 |
266 |
13573 |
买入 |
| 09:38:22 |
32.21 |
20 |
13593 |
卖出 |
| 09:38:25 |
32.19 |
64 |
13657 |
卖出 |
| 09:38:28 |
32.2 |
75 |
13732 |
买入 |
| 09:38:31 |
32.19 |
53 |
13785 |
卖出 |
| 09:38:34 |
32.28 |
270 |
14055 |
买入 |
| 09:38:37 |
32.27 |
71 |
14126 |
卖出 |
| 09:38:40 |
32.28 |
246 |
14372 |
买入 |
| 09:38:43 |
32.29 |
134 |
14506 |
买入 |
| 09:38:46 |
32.31 |
30 |
14536 |
买入 |
| 09:38:49 |
32.35 |
56 |
14592 |
买入 |
| 09:38:52 |
32.33 |
38 |
14630 |
卖出 |
| 09:38:55 |
32.33 |
25 |
14655 |
卖出 |
| 09:38:58 |
32.39 |
257 |
14912 |
买入 |
| 09:39:01 |
32.38 |
43 |
14955 |
卖出 |
| 09:39:04 |
32.44 |
105 |
15060 |
买入 |
| 09:39:07 |
32.4 |
154 |
15214 |
卖出 |
| 09:39:10 |
32.44 |
80 |
15294 |
买入 |
| 09:39:13 |
32.46 |
36 |
15330 |
买入 |
| 09:39:16 |
32.47 |
52 |
15382 |
买入 |
| 09:39:19 |
32.46 |
198 |
15580 |
卖出 |
| 09:39:22 |
32.47 |
182 |
15762 |
买入 |
| 09:39:25 |
32.43 |
166 |
15928 |
卖出 |
| 09:39:28 |
32.43 |
427 |
16355 |
买入 |
| 09:39:31 |
32.48 |
347 |
16702 |
买入 |
| 09:39:34 |
32.47 |
136 |
16838 |
卖出 |
| 09:39:37 |
32.43 |
654 |
17492 |
卖出 |
| 09:39:40 |
32.46 |
259 |
17751 |
买入 |
| 09:39:43 |
32.42 |
174 |
17925 |
卖出 |
| 09:39:46 |
32.47 |
85 |
18010 |
买入 |
| 09:39:49 |
32.48 |
255 |
18265 |
买入 |
| 09:39:52 |
32.46 |
94 |
18359 |
卖出 |
| 09:39:55 |
32.49 |
98 |
18457 |
买入 |
| 09:39:58 |
32.49 |
54 |
18511 |
买入 |
| 09:40:01 |
32.5 |
70 |
18581 |
买入 |
| 09:40:04 |
32.52 |
246 |
18827 |
买入 |
| 09:40:07 |
32.49 |
56 |
18883 |
卖出 |
| 09:40:10 |
32.53 |
135 |
19018 |
买入 |
| 09:40:13 |
32.54 |
34 |
19052 |
买入 |
| 09:40:16 |
32.55 |
241 |
19293 |
买入 |
| 09:40:19 |
32.55 |
70 |
19363 |
卖出 |
| 09:40:22 |
32.49 |
375 |
19738 |
卖出 |
| 09:40:25 |
32.47 |
322 |
20060 |
卖出 |
| 09:40:28 |
32.47 |
61 |
20121 |
买入 |
| 09:40:31 |
32.48 |
36 |
20157 |
买入 |
| 09:40:34 |
32.47 |
34 |
20191 |
买入 |
| 09:40:37 |
32.45 |
161 |
20352 |
卖出 |
| 09:40:40 |
32.48 |
99 |
20451 |
买入 |
| 09:40:43 |
32.47 |
145 |
20596 |
卖出 |
| 09:40:46 |
32.47 |
74 |
20670 |
卖出 |
| 09:40:49 |
32.46 |
87 |
20757 |
卖出 |
| 09:40:52 |
32.46 |
125 |
20882 |
卖出 |
| 09:40:55 |
32.45 |
74 |
20956 |
卖出 |
| 09:40:58 |
32.46 |
26 |
20982 |
买入 |
| 09:41:01 |
32.42 |
144 |
21126 |
卖出 |
| 09:41:04 |
32.43 |
52 |
21178 |
买入 |
| 09:41:07 |
32.38 |
181 |
21359 |
卖出 |