悦安新材[688786]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:31 |
44.75 |
6 |
6 |
集合竞价 |
| 09:20:01 |
44.75 |
8 |
8 |
集合竞价 |
| 09:22:49 |
44.75 |
44 |
44 |
集合竞价 |
| 09:23:04 |
44.7 |
50 |
50 |
集合竞价 |
| 09:24:43 |
44.7 |
50 |
50 |
集合竞价 |
| 09:24:55 |
44.7 |
100 |
100 |
集合竞价 |
| 09:24:58 |
44.7 |
106 |
106 |
集合竞价 |
| 09:25:01 |
44.7 |
121 |
121 |
集合竞价 |
| 09:25:06 |
44.7 |
121 |
242 |
买入 |
| 09:30:04 |
44.31 |
4 |
246 |
卖出 |
| 09:30:07 |
44.38 |
2 |
248 |
卖出 |
| 09:30:10 |
44.53 |
2 |
250 |
买入 |
| 09:30:13 |
44.53 |
2 |
252 |
买入 |
| 09:30:16 |
44.5 |
6 |
258 |
卖出 |
| 09:30:19 |
44.38 |
12 |
270 |
卖出 |
| 09:30:25 |
44.39 |
2 |
272 |
卖出 |
| 09:30:28 |
44.38 |
7 |
279 |
卖出 |
| 09:30:31 |
44.38 |
7 |
286 |
卖出 |
| 09:30:49 |
44.31 |
9 |
295 |
卖出 |
| 09:31:04 |
44.23 |
2 |
297 |
卖出 |
| 09:31:19 |
44.23 |
1 |
298 |
卖出 |
| 09:31:25 |
44.23 |
2 |
300 |
买入 |
| 09:31:34 |
44.23 |
2 |
302 |
买入 |
| 09:31:55 |
44.15 |
2 |
304 |
卖出 |
| 09:32:07 |
44.23 |
2 |
306 |
买入 |
| 09:32:22 |
44.23 |
10 |
316 |
卖出 |
| 09:32:25 |
44.16 |
20 |
336 |
卖出 |
| 09:32:37 |
44.29 |
2 |
338 |
卖出 |
| 09:33:04 |
44.3 |
6 |
344 |
买入 |
| 09:33:28 |
44.3 |
2 |
346 |
卖出 |
| 09:33:34 |
44.47 |
7 |
353 |
卖出 |
| 09:33:37 |
44.47 |
4 |
357 |
买入 |
| 09:33:40 |
44.47 |
2 |
359 |
买入 |
| 09:33:46 |
44.16 |
89 |
448 |
卖出 |
| 09:33:49 |
44.47 |
21 |
469 |
买入 |
| 09:33:52 |
44.47 |
5 |
474 |
买入 |
| 09:33:58 |
44.45 |
2 |
476 |
买入 |
| 09:34:13 |
44.45 |
10 |
486 |
买入 |
| 09:34:16 |
44.44 |
4 |
490 |
卖出 |
| 09:34:22 |
44.33 |
2 |
492 |
卖出 |
| 09:34:34 |
44.44 |
2 |
494 |
买入 |
| 09:34:37 |
44.44 |
2 |
496 |
买入 |
| 09:35:07 |
44.44 |
6 |
502 |
买入 |
| 09:35:10 |
44.44 |
4 |
506 |
买入 |
| 09:35:13 |
44.44 |
2 |
508 |
卖出 |
| 09:35:16 |
44.33 |
14 |
522 |
卖出 |
| 09:35:19 |
44.33 |
2 |
524 |
买入 |
| 09:35:22 |
44.23 |
2 |
526 |
卖出 |
| 09:35:25 |
44.32 |
2 |
528 |
卖出 |
| 09:35:43 |
44.32 |
43 |
571 |
买入 |
| 09:35:46 |
44.2 |
42 |
613 |
卖出 |
| 09:35:49 |
44.44 |
4 |
617 |
买入 |
| 09:35:52 |
44.44 |
6 |
623 |
买入 |
| 09:35:55 |
44.23 |
7 |
630 |
卖出 |
| 09:35:58 |
44.43 |
2 |
632 |
买入 |
| 09:36:01 |
44.2 |
30 |
662 |
卖出 |
| 09:36:04 |
44.43 |
4 |
666 |
买入 |
| 09:36:07 |
44.43 |
13 |
679 |
买入 |
| 09:36:10 |
44.42 |
4 |
683 |
卖出 |
| 09:36:31 |
44.19 |
21 |
704 |
卖出 |
| 09:36:34 |
44.43 |
6 |
710 |
买入 |
| 09:36:37 |
44.42 |
2 |
712 |
卖出 |
| 09:36:40 |
44.42 |
2 |
714 |
买入 |
| 09:37:40 |
44.42 |
10 |
724 |
买入 |
| 09:37:43 |
44.43 |
6 |
730 |
买入 |
| 09:37:46 |
44.43 |
2 |
732 |
买入 |
| 09:38:16 |
44.44 |
13 |
745 |
买入 |
| 09:38:19 |
44.44 |
2 |
747 |
买入 |
| 09:38:22 |
44.44 |
9 |
756 |
买入 |
| 09:38:25 |
44.46 |
17 |
773 |
买入 |
| 09:38:28 |
44.46 |
5 |
778 |
买入 |
| 09:38:31 |
44.46 |
4 |
782 |
买入 |
| 09:38:34 |
44.46 |
2 |
784 |
买入 |
| 09:38:37 |
44.46 |
48 |
832 |
买入 |
| 09:38:40 |
44.5 |
56 |
888 |
买入 |
| 09:38:43 |
44.69 |
23 |
911 |
买入 |
| 09:38:46 |
44.68 |
13 |
924 |
卖出 |
| 09:38:49 |
44.67 |
2 |
926 |
买入 |
| 09:38:52 |
44.68 |
2 |
928 |
卖出 |
| 09:38:58 |
44.7 |
27 |
955 |
买入 |
| 09:39:01 |
45.17 |
6 |
961 |
买入 |
| 09:39:04 |
45.12 |
24 |
985 |
卖出 |
| 09:39:07 |
45.12 |
6 |
991 |
买入 |
| 09:39:10 |
45.09 |
4 |
995 |
买入 |
| 09:39:13 |
44.71 |
11 |
1006 |
卖出 |
| 09:39:16 |
44.93 |
6 |
1012 |
买入 |
| 09:39:22 |
45.03 |
5 |
1017 |
买入 |
| 09:39:25 |
44.93 |
4 |
1021 |
卖出 |
| 09:39:49 |
44.93 |
11 |
1032 |
卖出 |
| 09:39:52 |
44.93 |
2 |
1034 |
买入 |
| 09:39:55 |
44.93 |
2 |
1036 |
买入 |
| 09:39:58 |
44.99 |
2 |
1038 |
买入 |
| 09:40:16 |
44.92 |
2 |
1040 |
卖出 |
| 09:40:19 |
45.03 |
14 |
1054 |
买入 |
| 09:40:22 |
45.03 |
12 |
1066 |
买入 |
| 09:40:25 |
45.02 |
2 |
1068 |
卖出 |
| 09:40:28 |
44.92 |
50 |
1118 |
卖出 |
| 09:40:31 |
45 |
6 |
1124 |
买入 |
| 09:40:34 |
45 |
5 |
1129 |
卖出 |
| 09:40:52 |
45.04 |
12 |
1141 |
卖出 |
| 09:40:55 |
45 |
11 |
1152 |
卖出 |
| 09:40:58 |
45 |
3 |
1155 |
买入 |
| 09:41:01 |
45.04 |
2 |
1157 |
买入 |
| 09:41:04 |
44.9 |
5 |
1162 |
卖出 |
| 09:41:07 |
45.04 |
2 |
1164 |
买入 |
| 09:42:07 |
45.05 |
18 |
1182 |
买入 |
| 09:42:10 |
44.95 |
6 |
1188 |
卖出 |
| 09:42:16 |
45.04 |
8 |
1196 |
卖出 |
| 09:42:25 |
45.04 |
5 |
1201 |
卖出 |
| 09:42:28 |
45.05 |
4 |
1205 |
买入 |
| 09:42:31 |
44.96 |
14 |
1219 |
卖出 |
| 09:42:34 |
44.95 |
4 |
1223 |
卖出 |
| 09:42:37 |
45.02 |
5 |
1228 |
卖出 |
| 09:42:43 |
45.02 |
2 |
1230 |
卖出 |
| 09:42:46 |
45 |
4 |
1234 |
买入 |
| 09:42:49 |
45 |
3 |
1237 |
卖出 |
| 09:42:52 |
45 |
17 |
1254 |
卖出 |
| 09:42:55 |
45 |
2 |
1256 |
买入 |
| 09:42:58 |
45 |
2 |
1258 |
买入 |
| 09:43:22 |
44.9 |
33 |
1291 |
卖出 |
| 09:43:25 |
44.82 |
29 |
1320 |
卖出 |
| 09:43:28 |
44.88 |
7 |
1327 |
买入 |
| 09:43:31 |
44.87 |
2 |
1329 |
买入 |
| 09:43:34 |
44.87 |
2 |
1331 |
买入 |
| 09:43:52 |
44.86 |
12 |
1343 |
卖出 |
| 09:43:55 |
44.74 |
2 |
1345 |
卖出 |
| 09:43:58 |
44.74 |
2 |
1347 |
卖出 |
| 09:44:01 |
44.84 |
2 |
1349 |
卖出 |
| 09:44:04 |
44.74 |
4 |
1353 |
卖出 |
| 09:44:10 |
44.8 |
2 |
1355 |
卖出 |
| 09:44:43 |
44.81 |
4 |
1359 |
买入 |
| 09:44:46 |
44.81 |
2 |
1361 |
买入 |
| 09:44:49 |
44.81 |
0 |
1361 |
买入 |
| 09:45:07 |
44.78 |
1 |
1362 |
卖出 |
| 09:45:13 |
44.95 |
4 |
1366 |
买入 |
| 09:45:19 |
44.95 |
2 |
1368 |
卖出 |
| 09:45:25 |
44.87 |
4 |
1372 |
卖出 |
| 09:45:31 |
44.95 |
10 |
1382 |
买入 |
| 09:45:34 |
44.88 |
2 |
1384 |
卖出 |
| 09:45:37 |
44.87 |
3 |
1387 |
卖出 |
| 09:45:40 |
44.78 |
15 |
1402 |
卖出 |
| 09:45:43 |
44.93 |
3 |
1405 |
买入 |
| 09:45:46 |
44.93 |
2 |
1407 |
买入 |
| 09:45:49 |
44.87 |
2 |
1409 |
卖出 |
| 09:46:07 |
44.82 |
24 |
1433 |
卖出 |
| 09:46:10 |
44.82 |
2 |
1435 |
买入 |
| 09:46:13 |
44.72 |
6 |
1441 |
卖出 |
| 09:46:16 |
44.9 |
2 |
1443 |
买入 |
| 09:46:22 |
44.88 |
4 |
1447 |
卖出 |
| 09:46:37 |
44.74 |
0 |
1447 |
卖出 |
| 09:46:46 |
44.74 |
1 |
1448 |
买入 |
| 09:47:07 |
44.91 |
5 |
1453 |
买入 |
| 09:47:10 |
44.94 |
20 |
1473 |
买入 |
| 09:47:13 |
44.94 |
3 |
1476 |
买入 |
| 09:47:16 |
44.97 |
5 |
1481 |
买入 |
| 09:47:19 |
44.92 |
14 |
1495 |
卖出 |
| 09:47:22 |
44.92 |
2 |
1497 |
买入 |
| 09:47:52 |
44.88 |
8 |
1505 |
买入 |
| 09:47:55 |
44.88 |
2 |
1507 |
买入 |
| 09:47:58 |
44.7 |
39 |
1546 |
卖出 |
| 09:48:01 |
44.7 |
9 |
1555 |
买入 |
| 09:48:04 |
44.7 |
4 |
1559 |
买入 |
| 09:48:07 |
44.7 |
2 |
1561 |
买入 |
| 09:48:10 |
44.7 |
2 |
1563 |
买入 |
| 09:48:16 |
44.63 |
2 |
1565 |
卖出 |
| 09:48:19 |
44.6 |
12 |
1577 |
卖出 |
| 09:48:22 |
44.69 |
2 |
1579 |
买入 |
| 09:48:25 |
44.69 |
2 |
1581 |
买入 |
| 09:48:34 |
44.63 |
17 |
1598 |
卖出 |
| 09:48:37 |
44.62 |
3 |
1601 |
买入 |
| 09:48:40 |
44.62 |
2 |
1603 |
买入 |
| 09:49:07 |
44.5 |
16 |
1619 |
卖出 |
| 09:49:10 |
44.5 |
4 |
1623 |
买入 |
| 09:49:13 |
44.5 |
2 |
1625 |
买入 |
| 09:49:19 |
44.5 |
2 |
1627 |
买入 |
| 09:49:31 |
44.42 |
26 |
1653 |
卖出 |
| 09:49:34 |
44.42 |
2 |
1655 |
卖出 |
| 09:49:46 |
44.49 |
2 |
1657 |
卖出 |
| 09:49:55 |
44.49 |
2 |
1659 |
卖出 |
| 09:50:04 |
44.5 |
2 |
1661 |
买入 |
| 09:50:07 |
44.5 |
63 |
1724 |
买入 |
| 09:50:10 |
44.5 |
28 |
1752 |
买入 |
| 09:50:13 |
44.5 |
106 |
1858 |
买入 |
| 09:50:16 |
44.99 |
45 |
1903 |
买入 |
| 09:50:19 |
44.75 |
20 |
1923 |
买入 |
| 09:50:22 |
44.76 |
8 |
1931 |
卖出 |
| 09:50:25 |
44.77 |
3 |
1934 |
买入 |
| 09:50:28 |
44.8 |
2 |
1936 |
卖出 |
| 09:50:58 |
44.8 |
2 |
1938 |
卖出 |
| 09:51:07 |
44.76 |
9 |
1947 |
卖出 |
| 09:51:10 |
44.77 |
7 |
1954 |
买入 |
| 09:51:13 |
44.76 |
2 |
1956 |
买入 |
| 09:51:16 |
44.75 |
2 |
1958 |
买入 |
| 09:51:25 |
44.75 |
5 |
1963 |
买入 |
| 09:51:28 |
44.75 |
2 |
1965 |
买入 |
| 09:52:10 |
44.99 |
6 |
1971 |
买入 |
| 09:52:13 |
44.76 |
2 |
1973 |
买入 |
| 09:52:37 |
44.8 |
9 |
1982 |
卖出 |
| 09:52:40 |
44.8 |
2 |
1984 |
卖出 |
| 09:52:52 |
44.81 |
6 |
1990 |
买入 |
| 09:52:55 |
44.81 |
2 |
1992 |
买入 |
| 09:52:58 |
44.81 |
2 |
1994 |
买入 |
| 09:53:28 |
44.71 |
10 |
2004 |
卖出 |
| 09:53:52 |
44.8 |
2 |
2006 |
卖出 |
| 09:54:34 |
44.99 |
5 |
2011 |
买入 |
| 09:54:40 |
45 |
5 |
2016 |
买入 |
| 09:54:43 |
45 |
2 |
2018 |
买入 |
| 09:55:01 |
44.99 |
7 |
2025 |
卖出 |
| 09:55:04 |
44.89 |
2 |
2027 |
卖出 |
| 09:55:13 |
44.79 |
3 |
2030 |
卖出 |
| 09:55:16 |
44.98 |
3 |
2033 |
买入 |
| 09:55:19 |
44.79 |
5 |
2038 |
卖出 |
| 09:55:34 |
44.81 |
2 |
2040 |
卖出 |
| 09:55:37 |
44.99 |
9 |
2049 |
买入 |
| 09:55:49 |
45 |
14 |
2063 |
买入 |
| 09:55:55 |
45 |
0 |
2063 |
买入 |
| 09:55:58 |
44.99 |
3 |
2066 |
卖出 |
| 09:56:07 |
45.1 |
13 |
2079 |
买入 |
| 09:56:10 |
45.13 |
2 |
2081 |
买入 |
| 09:56:37 |
45.08 |
24 |
2105 |
卖出 |
| 09:56:40 |
45.08 |
2 |
2107 |
买入 |
| 09:56:43 |
45.08 |
1 |
2108 |
卖出 |
| 09:56:49 |
45.15 |
16 |
2124 |
买入 |
| 09:56:52 |
45.15 |
13 |
2137 |
卖出 |
| 09:56:55 |
45.15 |
69 |
2206 |
卖出 |
| 09:57:25 |
45.13 |
6 |
2212 |
买入 |
| 09:57:37 |
45.12 |
35 |
2247 |
买入 |
| 09:57:43 |
44.99 |
24 |
2271 |
卖出 |
| 09:57:49 |
44.99 |
0 |
2271 |
卖出 |
| 09:58:04 |
44.98 |
4 |
2275 |
买入 |
| 09:58:25 |
44.91 |
5 |
2280 |
卖出 |
| 09:58:31 |
44.82 |
2 |
2282 |
卖出 |
| 09:59:07 |
44.83 |
2 |
2284 |
卖出 |
| 09:59:10 |
44.83 |
2 |
2286 |
卖出 |
| 09:59:31 |
45.25 |
40 |
2326 |
买入 |
| 09:59:43 |
45.16 |
9 |
2335 |
买入 |
| 09:59:52 |
45.26 |
47 |
2382 |
买入 |
| 10:00:25 |
45.1 |
7 |
2389 |
买入 |
| 10:00:43 |
44.98 |
10 |
2399 |
卖出 |
| 10:00:46 |
44.98 |
8 |
2407 |
卖出 |
| 10:01:22 |
44.98 |
7 |
2414 |
买入 |
| 10:01:25 |
44.98 |
2 |
2416 |
买入 |
| 10:01:28 |
44.98 |
2 |
2418 |
买入 |
| 10:02:07 |
44.98 |
4 |
2422 |
买入 |
| 10:02:16 |
45.09 |
7 |
2429 |
买入 |
| 10:02:58 |
45.09 |
2 |
2431 |
买入 |
| 10:03:13 |
45.01 |
11 |
2442 |
卖出 |
| 10:03:16 |
45.09 |
0 |
2442 |
买入 |
| 10:03:19 |
45.1 |
4 |
2446 |
买入 |
| 10:03:25 |
45.1 |
2 |
2448 |
卖出 |
| 10:03:34 |
45.11 |
5 |
2453 |
卖出 |
| 10:03:43 |
45.09 |
2 |
2455 |
卖出 |
| 10:03:46 |
45.09 |
0 |
2455 |
卖出 |
| 10:03:49 |
45.09 |
5 |
2460 |
卖出 |
| 10:03:52 |
45.23 |
19 |
2479 |
买入 |
| 10:04:07 |
45.22 |
10 |
2489 |
买入 |
| 10:04:49 |
45.21 |
3 |
2492 |
买入 |
| 10:05:31 |
45.21 |
11 |
2503 |
买入 |
| 10:05:46 |
45.21 |
4 |
2507 |
买入 |
| 10:06:28 |
45.13 |
4 |
2511 |
卖出 |
| 10:06:31 |
45.12 |
13 |
2524 |
卖出 |
| 10:06:34 |
45.12 |
6 |
2530 |
卖出 |
| 10:06:37 |
45.12 |
1 |
2531 |
卖出 |
| 10:06:52 |
45.09 |
5 |
2536 |
卖出 |
| 10:07:07 |
45.09 |
7 |
2543 |
卖出 |
| 10:07:10 |
45.09 |
3 |
2546 |
买入 |
| 10:07:46 |
45.09 |
7 |
2553 |
买入 |
| 10:09:10 |
45 |
26 |
2579 |
卖出 |
| 10:09:25 |
45.09 |
8 |
2587 |
买入 |
| 10:09:31 |
45 |
6 |
2593 |
卖出 |
| 10:09:34 |
45 |
8 |
2601 |
卖出 |
| 10:09:40 |
45 |
33 |
2634 |
卖出 |
| 10:09:55 |
44.99 |
4 |
2638 |
买入 |
| 10:10:16 |
44.98 |
5 |
2643 |
买入 |
| 10:10:43 |
44.85 |
8 |
2651 |
卖出 |
| 10:12:16 |
44.97 |
11 |
2662 |
买入 |
| 10:12:28 |
44.97 |
4 |
2666 |
买入 |
| 10:12:37 |
44.97 |
5 |
2671 |
买入 |
| 10:12:46 |
45 |
8 |
2679 |
买入 |
| 10:13:34 |
44.88 |
2 |
2681 |
卖出 |
| 10:13:55 |
45 |
7 |
2688 |
买入 |
| 10:14:37 |
44.9 |
5 |
2693 |
卖出 |
| 10:14:52 |
45.11 |
5 |
2698 |
买入 |
| 10:15:34 |
45.08 |
10 |
2708 |
买入 |
| 10:15:37 |
44.9 |
5 |
2713 |
卖出 |
| 10:15:43 |
45.08 |
3 |
2716 |
买入 |
| 10:16:55 |
45.07 |
7 |
2723 |
买入 |
| 10:17:22 |
44.9 |
4 |
2727 |
卖出 |
| 10:17:37 |
44.92 |
2 |
2729 |
买入 |
| 10:17:43 |
44.9 |
5 |
2734 |
卖出 |
| 10:17:46 |
44.9 |
34 |
2768 |
卖出 |
| 10:17:55 |
44.89 |
2 |
2770 |
卖出 |
| 10:18:01 |
44.88 |
5 |
2775 |
卖出 |
| 10:18:04 |
44.87 |
3 |
2778 |
卖出 |
| 10:18:07 |
44.82 |
4 |
2782 |
卖出 |
| 10:18:10 |
44.77 |
4 |
2786 |
卖出 |
| 10:18:13 |
44.77 |
2 |
2788 |
卖出 |
| 10:18:16 |
44.8 |
13 |
2801 |
买入 |
| 10:18:25 |
44.76 |
15 |
2816 |
卖出 |
| 10:18:28 |
44.76 |
46 |
2862 |
卖出 |