天赐材料[002709]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
42 |
45 |
45 |
集合竞价 |
| 09:15:09 |
42 |
119 |
119 |
集合竞价 |
| 09:15:18 |
42 |
119 |
119 |
集合竞价 |
| 09:15:27 |
42 |
119 |
119 |
集合竞价 |
| 09:15:36 |
41.98 |
122 |
122 |
集合竞价 |
| 09:15:45 |
42 |
127 |
127 |
集合竞价 |
| 09:16:03 |
42 |
128 |
128 |
集合竞价 |
| 09:16:12 |
42 |
129 |
129 |
集合竞价 |
| 09:16:21 |
41.98 |
129 |
129 |
集合竞价 |
| 09:16:30 |
41.98 |
124 |
124 |
集合竞价 |
| 09:16:39 |
41.81 |
129 |
129 |
集合竞价 |
| 09:16:57 |
41.99 |
123 |
123 |
集合竞价 |
| 09:17:06 |
41.8 |
171 |
171 |
集合竞价 |
| 09:17:15 |
41.71 |
201 |
201 |
集合竞价 |
| 09:17:24 |
41.71 |
201 |
201 |
集合竞价 |
| 09:17:33 |
41.8 |
162 |
162 |
集合竞价 |
| 09:17:42 |
41.8 |
165 |
165 |
集合竞价 |
| 09:17:51 |
41.8 |
165 |
165 |
集合竞价 |
| 09:18:00 |
41.8 |
165 |
165 |
集合竞价 |
| 09:18:09 |
41.8 |
159 |
159 |
集合竞价 |
| 09:18:18 |
41.81 |
159 |
159 |
集合竞价 |
| 09:18:27 |
41.81 |
160 |
160 |
集合竞价 |
| 09:18:36 |
41.81 |
171 |
171 |
集合竞价 |
| 09:18:45 |
41.8 |
177 |
177 |
集合竞价 |
| 09:18:54 |
41.8 |
178 |
178 |
集合竞价 |
| 09:19:03 |
41.8 |
178 |
178 |
集合竞价 |
| 09:19:12 |
41.8 |
182 |
182 |
集合竞价 |
| 09:19:21 |
41.8 |
188 |
188 |
集合竞价 |
| 09:19:30 |
41.8 |
198 |
198 |
集合竞价 |
| 09:19:39 |
41.8 |
201 |
201 |
集合竞价 |
| 09:19:48 |
41.8 |
202 |
202 |
集合竞价 |
| 09:19:57 |
41.8 |
212 |
212 |
集合竞价 |
| 09:20:00 |
41.8 |
212 |
212 |
集合竞价 |
| 09:20:09 |
41.71 |
275 |
275 |
集合竞价 |
| 09:20:18 |
41.69 |
282 |
282 |
集合竞价 |
| 09:20:27 |
41.69 |
292 |
292 |
集合竞价 |
| 09:20:36 |
41.69 |
293 |
293 |
集合竞价 |
| 09:20:45 |
41.69 |
293 |
293 |
集合竞价 |
| 09:20:54 |
41.69 |
317 |
317 |
集合竞价 |
| 09:21:03 |
41.7 |
332 |
332 |
集合竞价 |
| 09:21:12 |
41.7 |
346 |
346 |
集合竞价 |
| 09:21:21 |
41.7 |
371 |
371 |
集合竞价 |
| 09:21:30 |
41.7 |
379 |
379 |
集合竞价 |
| 09:21:39 |
41.7 |
538 |
538 |
集合竞价 |
| 09:21:48 |
41.7 |
619 |
619 |
集合竞价 |
| 09:21:57 |
41.7 |
622 |
622 |
集合竞价 |
| 09:22:06 |
41.7 |
624 |
624 |
集合竞价 |
| 09:22:15 |
41.7 |
637 |
637 |
集合竞价 |
| 09:22:24 |
41.7 |
637 |
637 |
集合竞价 |
| 09:22:33 |
41.7 |
650 |
650 |
集合竞价 |
| 09:22:42 |
41.7 |
672 |
672 |
集合竞价 |
| 09:22:51 |
41.7 |
680 |
680 |
集合竞价 |
| 09:23:00 |
41.7 |
710 |
710 |
集合竞价 |
| 09:23:09 |
41.7 |
714 |
714 |
集合竞价 |
| 09:23:18 |
41.7 |
731 |
731 |
集合竞价 |
| 09:23:27 |
41.7 |
734 |
734 |
集合竞价 |
| 09:23:36 |
41.7 |
743 |
743 |
集合竞价 |
| 09:23:45 |
41.7 |
744 |
744 |
集合竞价 |
| 09:23:54 |
41.7 |
753 |
753 |
集合竞价 |
| 09:24:03 |
41.7 |
765 |
765 |
集合竞价 |
| 09:24:12 |
41.7 |
770 |
770 |
集合竞价 |
| 09:24:21 |
41.69 |
771 |
771 |
集合竞价 |
| 09:24:30 |
41.7 |
806 |
806 |
集合竞价 |
| 09:24:39 |
41.7 |
818 |
818 |
集合竞价 |
| 09:24:48 |
41.7 |
848 |
848 |
集合竞价 |
| 09:24:57 |
41.69 |
920 |
920 |
集合竞价 |
| 09:25:00 |
41.6 |
1085 |
2005 |
卖出 |
| 09:30:00 |
41.63 |
647 |
2652 |
买入 |
| 09:30:03 |
41.6 |
857 |
3509 |
卖出 |
| 09:30:06 |
41.6 |
254 |
3763 |
买入 |
| 09:30:09 |
41.6 |
130 |
3893 |
买入 |
| 09:30:12 |
41.58 |
131 |
4024 |
卖出 |
| 09:30:15 |
41.6 |
156 |
4180 |
买入 |
| 09:30:18 |
41.81 |
426 |
4606 |
买入 |
| 09:30:21 |
42.01 |
467 |
5073 |
买入 |
| 09:30:24 |
41.9 |
149 |
5222 |
卖出 |
| 09:30:27 |
41.84 |
118 |
5340 |
卖出 |
| 09:30:30 |
41.76 |
128 |
5468 |
卖出 |
| 09:30:33 |
41.96 |
349 |
5817 |
买入 |
| 09:30:36 |
41.87 |
91 |
5908 |
卖出 |
| 09:30:39 |
42.01 |
57 |
5965 |
买入 |
| 09:30:42 |
42.28 |
346 |
6311 |
买入 |
| 09:30:45 |
42.12 |
187 |
6498 |
卖出 |
| 09:30:48 |
42.13 |
114 |
6612 |
卖出 |
| 09:30:51 |
42.13 |
123 |
6735 |
卖出 |
| 09:30:54 |
42.13 |
139 |
6874 |
买入 |
| 09:30:57 |
42.05 |
303 |
7177 |
卖出 |
| 09:31:00 |
42.15 |
261 |
7438 |
买入 |
| 09:31:03 |
42.13 |
183 |
7621 |
卖出 |
| 09:31:06 |
42.15 |
160 |
7781 |
买入 |
| 09:31:09 |
42.15 |
207 |
7988 |
卖出 |
| 09:31:12 |
42.2 |
276 |
8264 |
买入 |
| 09:31:15 |
42.28 |
138 |
8402 |
买入 |
| 09:31:18 |
42.22 |
42 |
8444 |
卖出 |
| 09:31:21 |
42.21 |
35 |
8479 |
卖出 |
| 09:31:24 |
42.29 |
254 |
8733 |
买入 |
| 09:31:27 |
42.29 |
65 |
8798 |
买入 |
| 09:31:30 |
42.29 |
86 |
8884 |
买入 |
| 09:31:33 |
42.29 |
115 |
8999 |
买入 |
| 09:31:36 |
42.19 |
567 |
9566 |
卖出 |
| 09:31:39 |
42.25 |
147 |
9713 |
买入 |
| 09:31:42 |
42.22 |
114 |
9827 |
卖出 |
| 09:31:45 |
42.25 |
121 |
9948 |
买入 |
| 09:31:48 |
42.25 |
77 |
10025 |
买入 |
| 09:31:51 |
42.22 |
131 |
10156 |
卖出 |
| 09:31:54 |
42.2 |
111 |
10267 |
卖出 |
| 09:31:57 |
42.17 |
86 |
10353 |
卖出 |
| 09:32:00 |
42.19 |
92 |
10445 |
买入 |
| 09:32:03 |
42.11 |
59 |
10504 |
卖出 |
| 09:32:06 |
42.1 |
37 |
10541 |
卖出 |
| 09:32:09 |
42.11 |
230 |
10771 |
买入 |
| 09:32:12 |
42.11 |
139 |
10910 |
卖出 |
| 09:32:15 |
42.11 |
226 |
11136 |
卖出 |
| 09:32:18 |
42.08 |
104 |
11240 |
卖出 |
| 09:32:21 |
42.07 |
53 |
11293 |
卖出 |
| 09:32:24 |
42.05 |
47 |
11340 |
卖出 |
| 09:32:27 |
42 |
1044 |
12384 |
卖出 |
| 09:32:30 |
41.93 |
179 |
12563 |
卖出 |
| 09:32:33 |
41.95 |
20 |
12583 |
卖出 |
| 09:32:36 |
41.93 |
69 |
12652 |
卖出 |
| 09:32:39 |
41.92 |
127 |
12779 |
卖出 |
| 09:32:42 |
41.91 |
15 |
12794 |
买入 |
| 09:32:45 |
41.89 |
28 |
12822 |
卖出 |
| 09:32:48 |
41.82 |
59 |
12881 |
卖出 |
| 09:32:51 |
41.82 |
39 |
12920 |
卖出 |
| 09:32:54 |
41.76 |
141 |
13061 |
卖出 |
| 09:32:57 |
41.8 |
135 |
13196 |
买入 |
| 09:33:00 |
41.73 |
88 |
13284 |
卖出 |
| 09:33:03 |
41.8 |
110 |
13394 |
买入 |
| 09:33:06 |
41.8 |
439 |
13833 |
买入 |
| 09:33:09 |
41.9 |
166 |
13999 |
买入 |
| 09:33:12 |
41.73 |
681 |
14680 |
卖出 |
| 09:33:15 |
42.06 |
322 |
15002 |
买入 |
| 09:33:18 |
42.06 |
99 |
15101 |
买入 |
| 09:33:21 |
42.1 |
241 |
15342 |
买入 |
| 09:33:24 |
42.1 |
70 |
15412 |
买入 |
| 09:33:27 |
42.06 |
131 |
15543 |
卖出 |
| 09:33:30 |
42.07 |
81 |
15624 |
买入 |
| 09:33:33 |
42.07 |
147 |
15771 |
买入 |
| 09:33:36 |
42.07 |
107 |
15878 |
买入 |
| 09:33:39 |
42.09 |
123 |
16001 |
买入 |
| 09:33:42 |
42.06 |
109 |
16110 |
卖出 |
| 09:33:45 |
42.09 |
140 |
16250 |
买入 |
| 09:33:48 |
42.09 |
16 |
16266 |
买入 |
| 09:33:51 |
42.09 |
77 |
16343 |
买入 |
| 09:33:54 |
42.06 |
58 |
16401 |
卖出 |
| 09:33:57 |
42.01 |
237 |
16638 |
卖出 |
| 09:34:00 |
41.98 |
60 |
16698 |
卖出 |
| 09:34:03 |
41.98 |
14 |
16712 |
买入 |
| 09:34:06 |
41.91 |
122 |
16834 |
卖出 |
| 09:34:09 |
41.95 |
55 |
16889 |
买入 |
| 09:34:12 |
41.95 |
31 |
16920 |
买入 |
| 09:34:15 |
41.95 |
52 |
16972 |
买入 |
| 09:34:18 |
42 |
36 |
17008 |
买入 |
| 09:34:21 |
41.95 |
86 |
17094 |
卖出 |
| 09:34:24 |
42 |
123 |
17217 |
买入 |
| 09:34:27 |
41.98 |
74 |
17291 |
卖出 |
| 09:34:30 |
41.99 |
37 |
17328 |
买入 |
| 09:34:33 |
41.99 |
70 |
17398 |
卖出 |
| 09:34:36 |
42 |
101 |
17499 |
买入 |
| 09:34:39 |
42 |
201 |
17700 |
买入 |
| 09:34:42 |
41.94 |
125 |
17825 |
卖出 |
| 09:34:45 |
41.98 |
85 |
17910 |
买入 |
| 09:34:48 |
41.95 |
37 |
17947 |
卖出 |
| 09:34:51 |
41.98 |
182 |
18129 |
买入 |
| 09:34:54 |
41.92 |
42 |
18171 |
买入 |
| 09:34:57 |
41.97 |
71 |
18242 |
买入 |
| 09:35:00 |
41.95 |
20 |
18262 |
卖出 |
| 09:35:03 |
41.92 |
30 |
18292 |
卖出 |
| 09:35:06 |
41.96 |
70 |
18362 |
买入 |
| 09:35:09 |
41.94 |
46 |
18408 |
卖出 |
| 09:35:12 |
41.96 |
92 |
18500 |
买入 |
| 09:35:15 |
41.98 |
22 |
18522 |
买入 |
| 09:35:18 |
41.95 |
32 |
18554 |
卖出 |
| 09:35:21 |
41.96 |
63 |
18617 |
买入 |
| 09:35:24 |
41.96 |
119 |
18736 |
卖出 |
| 09:35:27 |
41.97 |
297 |
19033 |
买入 |
| 09:35:30 |
41.96 |
28 |
19061 |
卖出 |
| 09:35:33 |
42 |
52 |
19113 |
买入 |
| 09:35:36 |
42 |
156 |
19269 |
买入 |
| 09:35:39 |
42.01 |
42 |
19311 |
买入 |
| 09:35:42 |
42.01 |
9 |
19320 |
买入 |
| 09:35:45 |
42.05 |
52 |
19372 |
买入 |
| 09:35:48 |
42.04 |
74 |
19446 |
卖出 |
| 09:35:51 |
42.05 |
28 |
19474 |
买入 |
| 09:35:54 |
42.03 |
200 |
19674 |
卖出 |
| 09:35:57 |
42.03 |
113 |
19787 |
买入 |
| 09:36:00 |
42.03 |
99 |
19886 |
买入 |
| 09:36:03 |
41.96 |
550 |
20436 |
卖出 |
| 09:36:06 |
41.89 |
240 |
20676 |
卖出 |
| 09:36:09 |
41.82 |
219 |
20895 |
卖出 |
| 09:36:12 |
41.9 |
165 |
21060 |
买入 |
| 09:36:15 |
41.91 |
104 |
21164 |
买入 |
| 09:36:18 |
41.96 |
32 |
21196 |
买入 |
| 09:36:21 |
41.99 |
50 |
21246 |
买入 |
| 09:36:24 |
41.95 |
21 |
21267 |
卖出 |
| 09:36:27 |
41.93 |
130 |
21397 |
卖出 |
| 09:36:30 |
41.95 |
128 |
21525 |
买入 |
| 09:36:33 |
41.98 |
73 |
21598 |
卖出 |
| 09:36:36 |
41.98 |
40 |
21638 |
买入 |
| 09:36:39 |
41.98 |
16 |
21654 |
买入 |
| 09:36:42 |
41.96 |
80 |
21734 |
卖出 |
| 09:36:45 |
41.96 |
24 |
21758 |
买入 |
| 09:36:48 |
41.96 |
38 |
21796 |
买入 |
| 09:36:51 |
41.98 |
64 |
21860 |
买入 |
| 09:36:54 |
41.96 |
46 |
21906 |
卖出 |
| 09:36:57 |
41.96 |
24 |
21930 |
买入 |
| 09:37:00 |
41.98 |
74 |
22004 |
买入 |
| 09:37:03 |
41.98 |
186 |
22190 |
买入 |
| 09:37:06 |
41.94 |
218 |
22408 |
卖出 |
| 09:37:09 |
41.94 |
126 |
22534 |
买入 |
| 09:37:12 |
41.96 |
16 |
22550 |
买入 |
| 09:37:15 |
41.94 |
85 |
22635 |
卖出 |
| 09:37:18 |
41.96 |
140 |
22775 |
卖出 |
| 09:37:21 |
41.93 |
258 |
23033 |
卖出 |
| 09:37:24 |
41.9 |
78 |
23111 |
卖出 |
| 09:37:27 |
41.91 |
362 |
23473 |
买入 |
| 09:37:30 |
41.91 |
30 |
23503 |
买入 |
| 09:37:33 |
41.89 |
162 |
23665 |
卖出 |
| 09:37:36 |
41.9 |
198 |
23863 |
买入 |
| 09:37:39 |
41.88 |
65 |
23928 |
卖出 |
| 09:37:42 |
41.87 |
96 |
24024 |
买入 |
| 09:37:45 |
41.87 |
75 |
24099 |
买入 |
| 09:37:48 |
41.82 |
10 |
24109 |
卖出 |
| 09:37:51 |
41.77 |
536 |
24645 |
卖出 |
| 09:37:54 |
41.74 |
171 |
24816 |
卖出 |
| 09:37:57 |
41.73 |
62 |
24878 |
卖出 |
| 09:38:00 |
41.74 |
12 |
24890 |
买入 |
| 09:38:03 |
41.74 |
58 |
24948 |
买入 |
| 09:38:06 |
41.74 |
220 |
25168 |
买入 |
| 09:38:09 |
41.81 |
58 |
25226 |
买入 |
| 09:38:12 |
41.8 |
29 |
25255 |
卖出 |
| 09:38:15 |
41.8 |
111 |
25366 |
买入 |
| 09:38:18 |
41.81 |
10 |
25376 |
买入 |
| 09:38:21 |
41.81 |
5 |
25381 |
卖出 |
| 09:38:24 |
41.81 |
83 |
25464 |
卖出 |
| 09:38:27 |
41.85 |
92 |
25556 |
买入 |
| 09:38:30 |
41.85 |
26 |
25582 |
买入 |
| 09:38:33 |
41.85 |
37 |
25619 |
买入 |
| 09:38:36 |
41.85 |
42 |
25661 |
买入 |
| 09:38:39 |
41.85 |
54 |
25715 |
卖出 |
| 09:38:42 |
41.91 |
86 |
25801 |
买入 |
| 09:38:45 |
41.88 |
19 |
25820 |
卖出 |
| 09:38:48 |
41.94 |
4 |
25824 |
买入 |
| 09:38:51 |
41.94 |
38 |
25862 |
买入 |
| 09:38:54 |
41.97 |
35 |
25897 |
买入 |
| 09:38:57 |
41.98 |
17 |
25914 |
买入 |
| 09:39:00 |
41.97 |
37 |
25951 |
买入 |
| 09:39:03 |
41.85 |
415 |
26366 |
卖出 |
| 09:39:06 |
41.87 |
280 |
26646 |
买入 |
| 09:39:09 |
41.85 |
292 |
26938 |
卖出 |
| 09:39:12 |
41.88 |
87 |
27025 |
买入 |
| 09:39:15 |
41.85 |
69 |
27094 |
卖出 |
| 09:39:18 |
41.85 |
42 |
27136 |
买入 |
| 09:39:21 |
41.85 |
7 |
27143 |
卖出 |
| 09:39:24 |
41.87 |
14 |
27157 |
买入 |
| 09:39:27 |
41.85 |
128 |
27285 |
卖出 |
| 09:39:30 |
41.83 |
75 |
27360 |
卖出 |
| 09:39:33 |
41.84 |
66 |
27426 |
买入 |
| 09:39:36 |
41.82 |
9 |
27435 |
卖出 |
| 09:39:39 |
41.83 |
44 |
27479 |
买入 |
| 09:39:42 |
41.82 |
23 |
27502 |
卖出 |
| 09:39:45 |
41.83 |
9 |
27511 |
买入 |
| 09:39:48 |
41.83 |
10 |
27521 |
卖出 |
| 09:39:51 |
41.83 |
147 |
27668 |
卖出 |
| 09:39:54 |
41.84 |
122 |
27790 |
买入 |
| 09:39:57 |
41.85 |
23 |
27813 |
买入 |
| 09:40:00 |
41.85 |
40 |
27853 |
买入 |
| 09:40:03 |
41.79 |
395 |
28248 |
卖出 |
| 09:40:06 |
41.8 |
128 |
28376 |
买入 |
| 09:40:09 |
41.76 |
52 |
28428 |
卖出 |
| 09:40:12 |
41.79 |
44 |
28472 |
买入 |
| 09:40:15 |
41.74 |
71 |
28543 |
卖出 |
| 09:40:18 |
41.76 |
24 |
28567 |
卖出 |
| 09:40:21 |
41.75 |
95 |
28662 |
买入 |
| 09:40:24 |
41.74 |
30 |
28692 |
卖出 |
| 09:40:27 |
41.76 |
45 |
28737 |
买入 |
| 09:40:30 |
41.74 |
102 |
28839 |
卖出 |
| 09:40:33 |
41.72 |
60 |
28899 |
卖出 |
| 09:40:36 |
41.76 |
224 |
29123 |
买入 |
| 09:40:39 |
41.76 |
65 |
29188 |
卖出 |
| 09:40:42 |
41.77 |
10 |
29198 |
买入 |
| 09:40:45 |
41.76 |
46 |
29244 |
卖出 |
| 09:40:48 |
41.74 |
171 |
29415 |
卖出 |
| 09:40:51 |
41.7 |
590 |
30005 |
卖出 |
| 09:40:54 |
41.73 |
222 |
30227 |
买入 |
| 09:40:57 |
41.69 |
284 |
30511 |
卖出 |
| 09:41:00 |
41.61 |
137 |
30648 |
卖出 |
| 09:41:03 |
41.66 |
85 |
30733 |
买入 |
| 09:41:06 |
41.6 |
147 |
30880 |
卖出 |
| 09:41:09 |
41.6 |
139 |
31019 |
卖出 |
| 09:41:12 |
41.6 |
494 |
31513 |
卖出 |
| 09:41:15 |
41.56 |
34 |
31547 |
卖出 |
| 09:41:18 |
41.55 |
144 |
31691 |
卖出 |
| 09:41:21 |
41.56 |
66 |
31757 |
买入 |
| 09:41:24 |
41.56 |
239 |
31996 |
买入 |
| 09:41:27 |
41.6 |
188 |
32184 |
买入 |
| 09:41:30 |
41.55 |
68 |
32252 |
卖出 |
| 09:41:33 |
41.55 |
145 |
32397 |
卖出 |
| 09:41:36 |
41.57 |
170 |
32567 |
买入 |