永兴材料[002756]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
115.48 |
9 |
9 |
集合竞价 |
| 09:15:09 |
115.25 |
37 |
37 |
集合竞价 |
| 09:15:27 |
115.25 |
37 |
37 |
集合竞价 |
| 09:15:45 |
115.48 |
38 |
38 |
集合竞价 |
| 09:16:03 |
115.48 |
39 |
39 |
集合竞价 |
| 09:16:48 |
115.48 |
39 |
39 |
集合竞价 |
| 09:16:57 |
115.48 |
39 |
39 |
集合竞价 |
| 09:17:06 |
118.5 |
104 |
104 |
集合竞价 |
| 09:17:15 |
118.08 |
104 |
104 |
集合竞价 |
| 09:17:33 |
115.25 |
41 |
41 |
集合竞价 |
| 09:17:42 |
115.25 |
39 |
39 |
集合竞价 |
| 09:18:09 |
115.25 |
39 |
39 |
集合竞价 |
| 09:18:18 |
115.25 |
39 |
39 |
集合竞价 |
| 09:18:27 |
115.25 |
40 |
40 |
集合竞价 |
| 09:18:36 |
118.99 |
109 |
109 |
集合竞价 |
| 09:18:54 |
118.95 |
109 |
109 |
集合竞价 |
| 09:19:12 |
115.28 |
41 |
41 |
集合竞价 |
| 09:19:21 |
115.28 |
39 |
39 |
集合竞价 |
| 09:19:30 |
115.28 |
40 |
40 |
集合竞价 |
| 09:19:39 |
115.28 |
40 |
40 |
集合竞价 |
| 09:19:48 |
115.28 |
40 |
40 |
集合竞价 |
| 09:19:57 |
115.29 |
40 |
40 |
集合竞价 |
| 09:20:00 |
115.3 |
40 |
40 |
集合竞价 |
| 09:20:09 |
115.48 |
55 |
55 |
集合竞价 |
| 09:20:18 |
115.48 |
60 |
60 |
集合竞价 |
| 09:20:27 |
115.31 |
63 |
63 |
集合竞价 |
| 09:20:36 |
115.3 |
64 |
64 |
集合竞价 |
| 09:20:54 |
115.31 |
66 |
66 |
集合竞价 |
| 09:21:03 |
115.3 |
70 |
70 |
集合竞价 |
| 09:21:12 |
115.3 |
72 |
72 |
集合竞价 |
| 09:21:21 |
115.3 |
73 |
73 |
集合竞价 |
| 09:21:48 |
115.3 |
73 |
73 |
集合竞价 |
| 09:21:57 |
115.3 |
75 |
75 |
集合竞价 |
| 09:22:06 |
115.3 |
76 |
76 |
集合竞价 |
| 09:22:15 |
115.3 |
77 |
77 |
集合竞价 |
| 09:22:24 |
115.3 |
78 |
78 |
集合竞价 |
| 09:22:33 |
115.3 |
79 |
79 |
集合竞价 |
| 09:22:42 |
115.3 |
79 |
79 |
集合竞价 |
| 09:22:51 |
115.31 |
79 |
79 |
集合竞价 |
| 09:23:00 |
115.31 |
81 |
81 |
集合竞价 |
| 09:23:09 |
115.31 |
82 |
82 |
集合竞价 |
| 09:23:18 |
115.34 |
84 |
84 |
集合竞价 |
| 09:23:27 |
115.31 |
86 |
86 |
集合竞价 |
| 09:23:36 |
115.48 |
88 |
88 |
集合竞价 |
| 09:23:45 |
115.48 |
90 |
90 |
集合竞价 |
| 09:23:54 |
115.48 |
90 |
90 |
集合竞价 |
| 09:24:03 |
115.48 |
90 |
90 |
集合竞价 |
| 09:24:12 |
115.48 |
90 |
90 |
集合竞价 |
| 09:24:21 |
115.48 |
91 |
91 |
集合竞价 |
| 09:24:30 |
115.48 |
97 |
97 |
集合竞价 |
| 09:24:39 |
115.31 |
187 |
187 |
集合竞价 |
| 09:24:48 |
115.25 |
229 |
229 |
集合竞价 |
| 09:24:57 |
115.25 |
337 |
337 |
集合竞价 |
| 09:25:00 |
115.13 |
365 |
702 |
买入 |
| 09:30:00 |
115 |
159 |
861 |
卖出 |
| 09:30:03 |
114.8 |
171 |
1032 |
卖出 |
| 09:30:06 |
114.79 |
110 |
1142 |
卖出 |
| 09:30:09 |
114.67 |
86 |
1228 |
卖出 |
| 09:30:12 |
114.65 |
96 |
1324 |
卖出 |
| 09:30:15 |
114.67 |
111 |
1435 |
买入 |
| 09:30:18 |
114.61 |
228 |
1663 |
卖出 |
| 09:30:21 |
114.5 |
101 |
1764 |
卖出 |
| 09:30:24 |
114.5 |
167 |
1931 |
卖出 |
| 09:30:27 |
114.56 |
80 |
2011 |
买入 |
| 09:30:30 |
114.41 |
48 |
2059 |
卖出 |
| 09:30:33 |
114.74 |
322 |
2381 |
买入 |
| 09:30:36 |
114.96 |
76 |
2457 |
买入 |
| 09:30:39 |
114.97 |
89 |
2546 |
买入 |
| 09:30:42 |
115.11 |
159 |
2705 |
买入 |
| 09:30:45 |
115.25 |
81 |
2786 |
买入 |
| 09:30:48 |
115.48 |
75 |
2861 |
买入 |
| 09:30:51 |
115.48 |
20 |
2881 |
买入 |
| 09:30:54 |
115.47 |
45 |
2926 |
卖出 |
| 09:30:57 |
115.48 |
26 |
2952 |
买入 |
| 09:31:00 |
115.48 |
13 |
2965 |
买入 |
| 09:31:03 |
115.6 |
11 |
2976 |
买入 |
| 09:31:06 |
115.79 |
19 |
2995 |
买入 |
| 09:31:09 |
115.8 |
12 |
3007 |
买入 |
| 09:31:12 |
115.93 |
8 |
3015 |
买入 |
| 09:31:15 |
115.92 |
14 |
3029 |
卖出 |
| 09:31:18 |
115.93 |
53 |
3082 |
买入 |
| 09:31:21 |
115.96 |
40 |
3122 |
买入 |
| 09:31:24 |
115.99 |
38 |
3160 |
买入 |
| 09:31:27 |
116.14 |
11 |
3171 |
买入 |
| 09:31:30 |
116.15 |
18 |
3189 |
买入 |
| 09:31:33 |
116 |
28 |
3217 |
卖出 |
| 09:31:36 |
115.8 |
142 |
3359 |
卖出 |
| 09:31:39 |
115.98 |
219 |
3578 |
买入 |
| 09:31:42 |
115.85 |
75 |
3653 |
卖出 |
| 09:31:45 |
115.74 |
61 |
3714 |
卖出 |
| 09:31:48 |
115.85 |
29 |
3743 |
买入 |
| 09:31:51 |
115.64 |
34 |
3777 |
卖出 |
| 09:31:54 |
115.54 |
27 |
3804 |
卖出 |
| 09:31:57 |
115.46 |
26 |
3830 |
卖出 |
| 09:32:00 |
115.35 |
33 |
3863 |
卖出 |
| 09:32:03 |
115.33 |
17 |
3880 |
卖出 |
| 09:32:06 |
115.14 |
7 |
3887 |
卖出 |
| 09:32:09 |
115.49 |
44 |
3931 |
买入 |
| 09:32:12 |
115.67 |
25 |
3956 |
买入 |
| 09:32:15 |
115.66 |
55 |
4011 |
卖出 |
| 09:32:18 |
115.77 |
16 |
4027 |
买入 |
| 09:32:21 |
115.73 |
18 |
4045 |
卖出 |
| 09:32:24 |
115.98 |
25 |
4070 |
买入 |
| 09:32:27 |
115.99 |
25 |
4095 |
买入 |
| 09:32:30 |
115.99 |
17 |
4112 |
买入 |
| 09:32:33 |
115.99 |
46 |
4158 |
买入 |
| 09:32:36 |
115.99 |
39 |
4197 |
卖出 |
| 09:32:39 |
115.99 |
28 |
4225 |
卖出 |
| 09:32:42 |
115.93 |
31 |
4256 |
买入 |
| 09:32:45 |
115.92 |
15 |
4271 |
卖出 |
| 09:32:48 |
115.83 |
13 |
4284 |
卖出 |
| 09:32:51 |
115.78 |
50 |
4334 |
卖出 |
| 09:32:54 |
115.83 |
45 |
4379 |
买入 |
| 09:32:57 |
115.67 |
21 |
4400 |
卖出 |
| 09:33:00 |
115.8 |
39 |
4439 |
买入 |
| 09:33:03 |
115.93 |
56 |
4495 |
买入 |
| 09:33:06 |
115.93 |
24 |
4519 |
卖出 |
| 09:33:09 |
115.88 |
39 |
4558 |
卖出 |
| 09:33:12 |
116.2 |
118 |
4676 |
买入 |
| 09:33:15 |
116.48 |
71 |
4747 |
买入 |
| 09:33:18 |
116.48 |
33 |
4780 |
买入 |
| 09:33:21 |
116.48 |
8 |
4788 |
买入 |
| 09:33:24 |
116.5 |
118 |
4906 |
买入 |
| 09:33:27 |
116.48 |
28 |
4934 |
卖出 |
| 09:33:30 |
116.36 |
48 |
4982 |
卖出 |
| 09:33:33 |
116.63 |
89 |
5071 |
买入 |
| 09:33:36 |
116.65 |
42 |
5113 |
买入 |
| 09:33:39 |
116.71 |
80 |
5193 |
买入 |
| 09:33:42 |
116.73 |
116 |
5309 |
买入 |
| 09:33:45 |
116.88 |
34 |
5343 |
买入 |
| 09:33:48 |
116.79 |
39 |
5382 |
卖出 |
| 09:33:51 |
116.99 |
34 |
5416 |
买入 |
| 09:33:54 |
116.9 |
9 |
5425 |
卖出 |
| 09:33:57 |
116.57 |
177 |
5602 |
卖出 |
| 09:34:00 |
116.51 |
153 |
5755 |
卖出 |
| 09:34:03 |
116.45 |
37 |
5792 |
卖出 |
| 09:34:06 |
116.7 |
118 |
5910 |
买入 |
| 09:34:09 |
116.98 |
26 |
5936 |
买入 |
| 09:34:12 |
116.97 |
30 |
5966 |
买入 |
| 09:34:15 |
116.89 |
10 |
5976 |
卖出 |
| 09:34:18 |
116.83 |
17 |
5993 |
卖出 |
| 09:34:21 |
116.76 |
13 |
6006 |
卖出 |
| 09:34:24 |
116.76 |
8 |
6014 |
买入 |
| 09:34:27 |
116.64 |
78 |
6092 |
卖出 |
| 09:34:30 |
116.8 |
18 |
6110 |
买入 |
| 09:34:33 |
116.64 |
37 |
6147 |
卖出 |
| 09:34:36 |
116.59 |
22 |
6169 |
卖出 |
| 09:34:39 |
116.54 |
13 |
6182 |
卖出 |
| 09:34:42 |
116.59 |
36 |
6218 |
买入 |
| 09:34:45 |
116.59 |
67 |
6285 |
买入 |
| 09:34:48 |
116.61 |
22 |
6307 |
买入 |
| 09:34:51 |
116.59 |
21 |
6328 |
买入 |
| 09:34:54 |
116.51 |
10 |
6338 |
卖出 |
| 09:34:57 |
116.54 |
3 |
6341 |
买入 |
| 09:35:00 |
116.65 |
65 |
6406 |
买入 |
| 09:35:03 |
116.79 |
18 |
6424 |
买入 |
| 09:35:06 |
116.66 |
31 |
6455 |
卖出 |
| 09:35:09 |
116.8 |
102 |
6557 |
买入 |
| 09:35:12 |
117 |
40 |
6597 |
买入 |
| 09:35:15 |
116.92 |
57 |
6654 |
卖出 |
| 09:35:18 |
116.83 |
125 |
6779 |
卖出 |
| 09:35:21 |
116.95 |
51 |
6830 |
买入 |
| 09:35:24 |
116.75 |
51 |
6881 |
卖出 |
| 09:35:27 |
116.82 |
59 |
6940 |
买入 |
| 09:35:30 |
116.99 |
24 |
6964 |
买入 |
| 09:35:33 |
116.82 |
29 |
6993 |
卖出 |
| 09:35:36 |
116.98 |
118 |
7111 |
买入 |
| 09:35:39 |
116.98 |
17 |
7128 |
买入 |
| 09:35:42 |
116.82 |
46 |
7174 |
卖出 |
| 09:35:45 |
116.96 |
109 |
7283 |
买入 |
| 09:35:48 |
116.98 |
8 |
7291 |
买入 |
| 09:35:51 |
116.96 |
33 |
7324 |
卖出 |
| 09:35:54 |
116.88 |
17 |
7341 |
卖出 |
| 09:35:57 |
116.76 |
54 |
7395 |
卖出 |
| 09:36:00 |
116.75 |
31 |
7426 |
卖出 |
| 09:36:03 |
116.32 |
38 |
7464 |
卖出 |
| 09:36:06 |
116.38 |
17 |
7481 |
买入 |
| 09:36:09 |
116.28 |
25 |
7506 |
卖出 |
| 09:36:12 |
116.16 |
30 |
7536 |
买入 |
| 09:36:15 |
116.3 |
93 |
7629 |
买入 |
| 09:36:18 |
116.28 |
41 |
7670 |
卖出 |
| 09:36:21 |
116.14 |
40 |
7710 |
卖出 |
| 09:36:24 |
116.19 |
49 |
7759 |
买入 |
| 09:36:27 |
116.07 |
58 |
7817 |
卖出 |
| 09:36:30 |
116.13 |
203 |
8020 |
买入 |
| 09:36:33 |
116.01 |
283 |
8303 |
卖出 |
| 09:36:36 |
115.98 |
83 |
8386 |
卖出 |
| 09:36:39 |
116 |
56 |
8442 |
买入 |
| 09:36:42 |
116.01 |
31 |
8473 |
买入 |
| 09:36:45 |
115.95 |
82 |
8555 |
卖出 |
| 09:36:48 |
116 |
21 |
8576 |
买入 |
| 09:36:51 |
116.01 |
42 |
8618 |
买入 |
| 09:36:54 |
115.94 |
29 |
8647 |
卖出 |
| 09:36:57 |
115.93 |
26 |
8673 |
卖出 |
| 09:37:00 |
116.4 |
69 |
8742 |
买入 |
| 09:37:03 |
116 |
37 |
8779 |
卖出 |
| 09:37:06 |
115.99 |
30 |
8809 |
卖出 |
| 09:37:09 |
116.19 |
25 |
8834 |
买入 |
| 09:37:12 |
116.22 |
47 |
8881 |
买入 |
| 09:37:15 |
116.28 |
18 |
8899 |
买入 |
| 09:37:18 |
116.19 |
11 |
8910 |
卖出 |
| 09:37:21 |
115.95 |
51 |
8961 |
卖出 |
| 09:37:24 |
116.01 |
17 |
8978 |
买入 |
| 09:37:27 |
116.08 |
22 |
9000 |
买入 |
| 09:37:30 |
116.13 |
3 |
9003 |
买入 |
| 09:37:33 |
116.02 |
29 |
9032 |
卖出 |
| 09:37:36 |
115.78 |
66 |
9098 |
卖出 |
| 09:37:39 |
115.99 |
25 |
9123 |
买入 |
| 09:37:42 |
115.97 |
44 |
9167 |
买入 |
| 09:37:45 |
115.95 |
17 |
9184 |
卖出 |
| 09:37:48 |
115.95 |
47 |
9231 |
卖出 |
| 09:37:51 |
115.82 |
21 |
9252 |
卖出 |
| 09:37:54 |
115.95 |
7 |
9259 |
买入 |
| 09:37:57 |
115.81 |
17 |
9276 |
卖出 |
| 09:38:00 |
115.88 |
6 |
9282 |
买入 |
| 09:38:03 |
115.71 |
7 |
9289 |
卖出 |
| 09:38:06 |
115.8 |
9 |
9298 |
买入 |
| 09:38:09 |
115.89 |
20 |
9318 |
买入 |
| 09:38:12 |
116.19 |
41 |
9359 |
买入 |
| 09:38:15 |
116.28 |
9 |
9368 |
买入 |
| 09:38:18 |
116.28 |
35 |
9403 |
卖出 |
| 09:38:21 |
116.28 |
10 |
9413 |
买入 |
| 09:38:24 |
116.27 |
33 |
9446 |
卖出 |
| 09:38:27 |
116.28 |
11 |
9457 |
买入 |
| 09:38:30 |
116.07 |
48 |
9505 |
卖出 |
| 09:38:33 |
116.09 |
25 |
9530 |
买入 |
| 09:38:36 |
116.06 |
27 |
9557 |
卖出 |
| 09:38:39 |
116.06 |
19 |
9576 |
买入 |
| 09:38:42 |
116.5 |
115 |
9691 |
买入 |
| 09:38:45 |
116.5 |
26 |
9717 |
买入 |
| 09:38:48 |
116.27 |
54 |
9771 |
卖出 |
| 09:38:51 |
116.58 |
7 |
9778 |
买入 |
| 09:38:54 |
116.34 |
5 |
9783 |
卖出 |
| 09:38:57 |
116.34 |
16 |
9799 |
卖出 |
| 09:39:00 |
116.26 |
44 |
9843 |
卖出 |
| 09:39:03 |
115.87 |
78 |
9921 |
卖出 |
| 09:39:06 |
115.8 |
29 |
9950 |
卖出 |
| 09:39:09 |
115.58 |
11 |
9961 |
卖出 |
| 09:39:12 |
115.75 |
14 |
9975 |
买入 |
| 09:39:15 |
115.65 |
26 |
10001 |
卖出 |
| 09:39:18 |
115.8 |
54 |
10055 |
买入 |
| 09:39:21 |
115.7 |
15 |
10070 |
卖出 |
| 09:39:24 |
115.65 |
12 |
10082 |
卖出 |
| 09:39:27 |
115.44 |
57 |
10139 |
卖出 |
| 09:39:30 |
115.46 |
84 |
10223 |
买入 |
| 09:39:33 |
115.28 |
51 |
10274 |
卖出 |
| 09:39:36 |
115.32 |
9 |
10283 |
买入 |
| 09:39:39 |
115.41 |
36 |
10319 |
买入 |
| 09:39:42 |
115.41 |
30 |
10349 |
买入 |
| 09:39:45 |
115.27 |
22 |
10371 |
卖出 |
| 09:39:48 |
115.3 |
15 |
10386 |
买入 |
| 09:39:51 |
115.32 |
20 |
10406 |
买入 |
| 09:39:54 |
115.28 |
21 |
10427 |
卖出 |
| 09:39:57 |
115.22 |
13 |
10440 |
卖出 |
| 09:40:00 |
115.18 |
17 |
10457 |
卖出 |
| 09:40:03 |
114.95 |
65 |
10522 |
卖出 |
| 09:40:06 |
114.8 |
25 |
10547 |
卖出 |
| 09:40:09 |
114.83 |
61 |
10608 |
买入 |
| 09:40:12 |
114.83 |
16 |
10624 |
卖出 |
| 09:40:15 |
114.67 |
27 |
10651 |
卖出 |
| 09:40:18 |
114.68 |
33 |
10684 |
买入 |
| 09:40:21 |
114.65 |
9 |
10693 |
卖出 |
| 09:40:24 |
114.6 |
16 |
10709 |
卖出 |
| 09:40:27 |
114.51 |
61 |
10770 |
卖出 |
| 09:40:30 |
114.62 |
29 |
10799 |
买入 |
| 09:40:33 |
114.72 |
145 |
10944 |
买入 |
| 09:40:36 |
114.9 |
34 |
10978 |
买入 |
| 09:40:39 |
114.9 |
40 |
11018 |
买入 |
| 09:40:42 |
114.85 |
12 |
11030 |
卖出 |
| 09:40:45 |
114.71 |
24 |
11054 |
卖出 |
| 09:40:48 |
114.78 |
6 |
11060 |
买入 |
| 09:40:51 |
114.66 |
39 |
11099 |
卖出 |
| 09:40:54 |
114.66 |
15 |
11114 |
卖出 |
| 09:40:57 |
114.5 |
112 |
11226 |
卖出 |
| 09:41:00 |
114.48 |
122 |
11348 |
卖出 |
| 09:41:03 |
114.42 |
26 |
11374 |
卖出 |
| 09:41:06 |
114.11 |
38 |
11412 |
卖出 |
| 09:41:09 |
114.25 |
12 |
11424 |
买入 |
| 09:41:12 |
114.11 |
20 |
11444 |
卖出 |
| 09:41:15 |
114.21 |
43 |
11487 |
买入 |
| 09:41:18 |
114.21 |
153 |
11640 |
买入 |
| 09:41:21 |
114.28 |
27 |
11667 |
买入 |
| 09:41:24 |
114.28 |
47 |
11714 |
卖出 |
| 09:41:27 |
114.39 |
1 |
11715 |
买入 |
| 09:41:30 |
114.37 |
33 |
11748 |
买入 |
| 09:41:33 |
114 |
166 |
11914 |
卖出 |
| 09:41:36 |
114 |
17 |
11931 |
买入 |
| 09:41:39 |
113.75 |
31 |
11962 |
卖出 |
| 09:41:42 |
113.75 |
35 |
11997 |
买入 |
| 09:41:45 |
113.61 |
27 |
12024 |
卖出 |
| 09:41:48 |
113.61 |
7 |
12031 |
卖出 |
| 09:41:51 |
113.51 |
21 |
12052 |
卖出 |
| 09:41:54 |
113.58 |
20 |
12072 |
买入 |
| 09:41:57 |
113.51 |
45 |
12117 |
卖出 |
| 09:42:00 |
113.51 |
78 |
12195 |
买入 |
| 09:42:03 |
113.51 |
23 |
12218 |
卖出 |
| 09:42:06 |
113.5 |
56 |
12274 |
卖出 |
| 09:42:09 |
113.78 |
52 |
12326 |
买入 |
| 09:42:12 |
113.79 |
6 |
12332 |
卖出 |
| 09:42:15 |
113.74 |
63 |
12395 |
卖出 |