恩捷股份[002812]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
146 |
4 |
4 |
集合竞价 |
| 09:15:09 |
148 |
28 |
28 |
集合竞价 |
| 09:15:18 |
147 |
38 |
38 |
集合竞价 |
| 09:15:36 |
145.79 |
49 |
49 |
集合竞价 |
| 09:15:45 |
145.28 |
57 |
57 |
集合竞价 |
| 09:16:12 |
145.28 |
59 |
59 |
集合竞价 |
| 09:16:21 |
145.28 |
60 |
60 |
集合竞价 |
| 09:16:30 |
145.28 |
60 |
60 |
集合竞价 |
| 09:16:39 |
145.28 |
61 |
61 |
集合竞价 |
| 09:16:48 |
145.28 |
63 |
63 |
集合竞价 |
| 09:17:06 |
145.28 |
63 |
63 |
集合竞价 |
| 09:17:15 |
145.28 |
63 |
63 |
集合竞价 |
| 09:17:24 |
145.28 |
64 |
64 |
集合竞价 |
| 09:17:33 |
145.28 |
64 |
64 |
集合竞价 |
| 09:18:27 |
145.28 |
64 |
64 |
集合竞价 |
| 09:18:36 |
145.28 |
64 |
64 |
集合竞价 |
| 09:18:45 |
145.3 |
64 |
64 |
集合竞价 |
| 09:19:03 |
145.28 |
71 |
71 |
集合竞价 |
| 09:19:12 |
145.28 |
75 |
75 |
集合竞价 |
| 09:19:21 |
145.28 |
75 |
75 |
集合竞价 |
| 09:19:30 |
145.28 |
75 |
75 |
集合竞价 |
| 09:19:39 |
145.28 |
75 |
75 |
集合竞价 |
| 09:19:48 |
145.28 |
76 |
76 |
集合竞价 |
| 09:19:57 |
145.28 |
76 |
76 |
集合竞价 |
| 09:20:00 |
145.28 |
78 |
78 |
集合竞价 |
| 09:20:09 |
145 |
109 |
109 |
集合竞价 |
| 09:20:18 |
144.51 |
129 |
129 |
集合竞价 |
| 09:20:27 |
144.51 |
136 |
136 |
集合竞价 |
| 09:20:36 |
144.51 |
147 |
147 |
集合竞价 |
| 09:20:45 |
144.51 |
159 |
159 |
集合竞价 |
| 09:20:54 |
144.51 |
166 |
166 |
集合竞价 |
| 09:21:03 |
144.51 |
171 |
171 |
集合竞价 |
| 09:21:12 |
144.51 |
178 |
178 |
集合竞价 |
| 09:21:21 |
144.51 |
181 |
181 |
集合竞价 |
| 09:21:30 |
144.51 |
182 |
182 |
集合竞价 |
| 09:21:39 |
144.51 |
184 |
184 |
集合竞价 |
| 09:21:48 |
144.51 |
186 |
186 |
集合竞价 |
| 09:21:57 |
144.51 |
188 |
188 |
集合竞价 |
| 09:22:06 |
144.51 |
216 |
216 |
集合竞价 |
| 09:22:15 |
144.51 |
231 |
231 |
集合竞价 |
| 09:22:24 |
144.51 |
238 |
238 |
集合竞价 |
| 09:22:33 |
144.51 |
240 |
240 |
集合竞价 |
| 09:22:42 |
144.51 |
246 |
246 |
集合竞价 |
| 09:22:51 |
144.51 |
252 |
252 |
集合竞价 |
| 09:23:00 |
144.51 |
256 |
256 |
集合竞价 |
| 09:23:09 |
144.51 |
257 |
257 |
集合竞价 |
| 09:23:18 |
144.51 |
257 |
257 |
集合竞价 |
| 09:23:27 |
144.51 |
258 |
258 |
集合竞价 |
| 09:23:36 |
144.51 |
265 |
265 |
集合竞价 |
| 09:23:45 |
144.51 |
265 |
265 |
集合竞价 |
| 09:23:54 |
144.51 |
265 |
265 |
集合竞价 |
| 09:24:03 |
144.51 |
265 |
265 |
集合竞价 |
| 09:24:12 |
144.51 |
265 |
265 |
集合竞价 |
| 09:24:21 |
144.51 |
273 |
273 |
集合竞价 |
| 09:24:30 |
144.51 |
277 |
277 |
集合竞价 |
| 09:24:39 |
144.51 |
281 |
281 |
集合竞价 |
| 09:24:48 |
144.5 |
590 |
590 |
集合竞价 |
| 09:24:57 |
144.51 |
725 |
725 |
集合竞价 |
| 09:25:00 |
145.03 |
769 |
1494 |
卖出 |
| 09:30:00 |
145 |
653 |
2147 |
卖出 |
| 09:30:03 |
145.24 |
330 |
2477 |
买入 |
| 09:30:06 |
145.23 |
196 |
2673 |
卖出 |
| 09:30:09 |
146.56 |
35 |
2708 |
买入 |
| 09:30:12 |
146.56 |
100 |
2808 |
卖出 |
| 09:30:15 |
146.28 |
74 |
2882 |
卖出 |
| 09:30:18 |
146.71 |
127 |
3009 |
买入 |
| 09:30:21 |
146.29 |
58 |
3067 |
卖出 |
| 09:30:24 |
146.24 |
70 |
3137 |
买入 |
| 09:30:27 |
146.21 |
74 |
3211 |
卖出 |
| 09:30:30 |
145.88 |
22 |
3233 |
卖出 |
| 09:30:33 |
145.83 |
71 |
3304 |
卖出 |
| 09:30:36 |
145.94 |
97 |
3401 |
买入 |
| 09:30:39 |
146.14 |
55 |
3456 |
买入 |
| 09:30:42 |
146.8 |
104 |
3560 |
买入 |
| 09:30:45 |
147.5 |
41 |
3601 |
买入 |
| 09:30:48 |
147.51 |
54 |
3655 |
买入 |
| 09:30:51 |
147.3 |
31 |
3686 |
卖出 |
| 09:30:54 |
147.3 |
77 |
3763 |
买入 |
| 09:30:57 |
147.23 |
59 |
3822 |
卖出 |
| 09:31:00 |
147.22 |
42 |
3864 |
买入 |
| 09:31:03 |
147.2 |
52 |
3916 |
卖出 |
| 09:31:06 |
147.34 |
54 |
3970 |
买入 |
| 09:31:09 |
147.71 |
99 |
4069 |
买入 |
| 09:31:12 |
147.51 |
47 |
4116 |
卖出 |
| 09:31:15 |
147.46 |
162 |
4278 |
卖出 |
| 09:31:18 |
147.98 |
74 |
4352 |
买入 |
| 09:31:21 |
147.99 |
86 |
4438 |
买入 |
| 09:31:24 |
148.18 |
64 |
4502 |
买入 |
| 09:31:27 |
148.18 |
35 |
4537 |
买入 |
| 09:31:30 |
148.18 |
39 |
4576 |
买入 |
| 09:31:33 |
148.13 |
28 |
4604 |
卖出 |
| 09:31:36 |
147.53 |
42 |
4646 |
卖出 |
| 09:31:39 |
147.63 |
41 |
4687 |
买入 |
| 09:31:42 |
147.61 |
101 |
4788 |
卖出 |
| 09:31:45 |
147.88 |
27 |
4815 |
买入 |
| 09:31:48 |
147.89 |
30 |
4845 |
买入 |
| 09:31:51 |
147.88 |
21 |
4866 |
卖出 |
| 09:31:54 |
147.97 |
24 |
4890 |
买入 |
| 09:31:57 |
148.03 |
50 |
4940 |
买入 |
| 09:32:00 |
147.97 |
24 |
4964 |
卖出 |
| 09:32:03 |
147.97 |
23 |
4987 |
卖出 |
| 09:32:06 |
148.5 |
122 |
5109 |
买入 |
| 09:32:09 |
148.5 |
68 |
5177 |
买入 |
| 09:32:12 |
148.5 |
22 |
5199 |
卖出 |
| 09:32:15 |
148.5 |
52 |
5251 |
卖出 |
| 09:32:18 |
148.94 |
30 |
5281 |
买入 |
| 09:32:21 |
148.56 |
48 |
5329 |
卖出 |
| 09:32:24 |
148.85 |
12 |
5341 |
买入 |
| 09:32:27 |
148.91 |
38 |
5379 |
买入 |
| 09:32:30 |
148.56 |
336 |
5715 |
卖出 |
| 09:32:33 |
148.75 |
52 |
5767 |
买入 |
| 09:32:36 |
148.85 |
25 |
5792 |
买入 |
| 09:32:39 |
148.75 |
20 |
5812 |
卖出 |
| 09:32:42 |
148.76 |
53 |
5865 |
买入 |
| 09:32:45 |
148.8 |
26 |
5891 |
买入 |
| 09:32:48 |
148.75 |
43 |
5934 |
卖出 |
| 09:32:51 |
148.6 |
36 |
5970 |
卖出 |
| 09:32:54 |
148.85 |
48 |
6018 |
买入 |
| 09:32:57 |
148.88 |
76 |
6094 |
买入 |
| 09:33:00 |
148.77 |
56 |
6150 |
卖出 |
| 09:33:03 |
149.05 |
49 |
6199 |
买入 |
| 09:33:06 |
149.17 |
61 |
6260 |
买入 |
| 09:33:09 |
149.2 |
102 |
6362 |
买入 |
| 09:33:12 |
149.91 |
66 |
6428 |
买入 |
| 09:33:15 |
149.98 |
13 |
6441 |
买入 |
| 09:33:18 |
150.2 |
88 |
6529 |
买入 |
| 09:33:21 |
150.51 |
35 |
6564 |
买入 |
| 09:33:24 |
149.96 |
88 |
6652 |
卖出 |
| 09:33:27 |
149.65 |
32 |
6684 |
卖出 |
| 09:33:30 |
149.48 |
50 |
6734 |
卖出 |
| 09:33:33 |
149.48 |
35 |
6769 |
卖出 |
| 09:33:36 |
149.65 |
24 |
6793 |
买入 |
| 09:33:39 |
149.65 |
14 |
6807 |
买入 |
| 09:33:42 |
149.83 |
18 |
6825 |
买入 |
| 09:33:45 |
149.98 |
32 |
6857 |
买入 |
| 09:33:48 |
149.98 |
37 |
6894 |
买入 |
| 09:33:51 |
150.2 |
19 |
6913 |
买入 |
| 09:33:54 |
150.22 |
49 |
6962 |
买入 |
| 09:33:57 |
149.99 |
53 |
7015 |
卖出 |
| 09:34:00 |
150.19 |
37 |
7052 |
买入 |
| 09:34:03 |
149.94 |
14 |
7066 |
卖出 |
| 09:34:06 |
150.05 |
55 |
7121 |
买入 |
| 09:34:09 |
149.94 |
40 |
7161 |
买入 |
| 09:34:12 |
150.16 |
31 |
7192 |
买入 |
| 09:34:15 |
149.81 |
28 |
7220 |
卖出 |
| 09:34:18 |
149.62 |
24 |
7244 |
卖出 |
| 09:34:21 |
149.96 |
21 |
7265 |
买入 |
| 09:34:24 |
149.56 |
27 |
7292 |
卖出 |
| 09:34:27 |
149.81 |
29 |
7321 |
买入 |
| 09:34:30 |
149.57 |
29 |
7350 |
卖出 |
| 09:34:33 |
150 |
118 |
7468 |
买入 |
| 09:34:36 |
149.75 |
40 |
7508 |
卖出 |
| 09:34:39 |
149.31 |
12 |
7520 |
卖出 |
| 09:34:42 |
149.76 |
40 |
7560 |
买入 |
| 09:34:45 |
149.75 |
34 |
7594 |
卖出 |
| 09:34:48 |
149.45 |
26 |
7620 |
卖出 |
| 09:34:51 |
149.37 |
22 |
7642 |
卖出 |
| 09:34:54 |
149.76 |
36 |
7678 |
买入 |
| 09:34:57 |
149.9 |
37 |
7715 |
买入 |
| 09:35:00 |
149.9 |
68 |
7783 |
买入 |
| 09:35:03 |
149.85 |
30 |
7813 |
卖出 |
| 09:35:06 |
149.78 |
19 |
7832 |
卖出 |
| 09:35:09 |
149.8 |
21 |
7853 |
买入 |
| 09:35:12 |
150.1 |
32 |
7885 |
买入 |
| 09:35:15 |
150.15 |
19 |
7904 |
买入 |
| 09:35:18 |
149.85 |
20 |
7924 |
卖出 |
| 09:35:21 |
149.85 |
41 |
7965 |
买入 |
| 09:35:24 |
149.9 |
28 |
7993 |
买入 |
| 09:35:27 |
150.15 |
29 |
8022 |
买入 |
| 09:35:30 |
150.07 |
7 |
8029 |
卖出 |
| 09:35:33 |
150.11 |
26 |
8055 |
买入 |
| 09:35:36 |
150.06 |
28 |
8083 |
卖出 |
| 09:35:39 |
149.95 |
18 |
8101 |
卖出 |
| 09:35:42 |
149.89 |
41 |
8142 |
卖出 |
| 09:35:45 |
149.89 |
10 |
8152 |
卖出 |
| 09:35:48 |
149.89 |
23 |
8175 |
买入 |
| 09:35:51 |
149.56 |
33 |
8208 |
卖出 |
| 09:35:54 |
149.55 |
28 |
8236 |
卖出 |
| 09:35:57 |
149.87 |
15 |
8251 |
买入 |
| 09:36:00 |
149.56 |
36 |
8287 |
买入 |
| 09:36:03 |
149.52 |
27 |
8314 |
卖出 |
| 09:36:06 |
149.35 |
27 |
8341 |
卖出 |
| 09:36:09 |
149.11 |
48 |
8389 |
卖出 |
| 09:36:12 |
149.29 |
29 |
8418 |
买入 |
| 09:36:15 |
149.43 |
27 |
8445 |
买入 |
| 09:36:18 |
149.4 |
19 |
8464 |
卖出 |
| 09:36:21 |
149.44 |
30 |
8494 |
买入 |
| 09:36:24 |
149.4 |
9 |
8503 |
卖出 |
| 09:36:27 |
149.52 |
38 |
8541 |
买入 |
| 09:36:30 |
149.59 |
29 |
8570 |
买入 |
| 09:36:33 |
149.49 |
17 |
8587 |
买入 |
| 09:36:36 |
149.32 |
18 |
8605 |
卖出 |
| 09:36:39 |
149.43 |
12 |
8617 |
卖出 |
| 09:36:42 |
149.31 |
14 |
8631 |
卖出 |
| 09:36:45 |
149.31 |
32 |
8663 |
买入 |
| 09:36:48 |
149.31 |
32 |
8695 |
买入 |
| 09:36:51 |
149.22 |
14 |
8709 |
卖出 |
| 09:36:54 |
149.18 |
24 |
8733 |
卖出 |
| 09:36:57 |
149.25 |
24 |
8757 |
买入 |
| 09:37:00 |
149.15 |
36 |
8793 |
卖出 |
| 09:37:03 |
149.25 |
15 |
8808 |
卖出 |
| 09:37:06 |
149.16 |
23 |
8831 |
卖出 |
| 09:37:09 |
149.47 |
21 |
8852 |
买入 |
| 09:37:12 |
149.48 |
13 |
8865 |
买入 |
| 09:37:15 |
149.48 |
6 |
8871 |
卖出 |
| 09:37:18 |
149.49 |
23 |
8894 |
买入 |
| 09:37:21 |
149.42 |
23 |
8917 |
卖出 |
| 09:37:24 |
149.41 |
9 |
8926 |
买入 |
| 09:37:27 |
149.2 |
12 |
8938 |
卖出 |
| 09:37:30 |
149.23 |
10 |
8948 |
买入 |
| 09:37:33 |
149.4 |
16 |
8964 |
买入 |
| 09:37:36 |
149.19 |
14 |
8978 |
卖出 |
| 09:37:39 |
149.21 |
31 |
9009 |
买入 |
| 09:37:42 |
149.17 |
11 |
9020 |
卖出 |
| 09:37:45 |
149.19 |
93 |
9113 |
卖出 |
| 09:37:48 |
149.19 |
38 |
9151 |
卖出 |
| 09:37:51 |
149.17 |
63 |
9214 |
卖出 |
| 09:37:54 |
149.22 |
63 |
9277 |
买入 |
| 09:37:57 |
149.02 |
16 |
9293 |
卖出 |
| 09:38:00 |
148.98 |
33 |
9326 |
卖出 |
| 09:38:03 |
149.11 |
133 |
9459 |
买入 |
| 09:38:06 |
149.4 |
45 |
9504 |
买入 |
| 09:38:09 |
149.4 |
52 |
9556 |
买入 |
| 09:38:12 |
149.21 |
16 |
9572 |
卖出 |
| 09:38:15 |
149.35 |
17 |
9589 |
买入 |
| 09:38:18 |
149.35 |
20 |
9609 |
买入 |
| 09:38:21 |
149.35 |
24 |
9633 |
买入 |
| 09:38:24 |
149.34 |
26 |
9659 |
卖出 |
| 09:38:27 |
149.22 |
25 |
9684 |
卖出 |
| 09:38:30 |
149.28 |
20 |
9704 |
买入 |
| 09:38:33 |
149.2 |
18 |
9722 |
卖出 |
| 09:38:36 |
149.17 |
26 |
9748 |
卖出 |
| 09:38:39 |
149.11 |
8 |
9756 |
卖出 |
| 09:38:42 |
149.15 |
48 |
9804 |
买入 |
| 09:38:45 |
149.17 |
9 |
9813 |
买入 |
| 09:38:48 |
149.35 |
21 |
9834 |
买入 |
| 09:38:51 |
149.48 |
67 |
9901 |
买入 |
| 09:38:54 |
149.6 |
43 |
9944 |
买入 |
| 09:38:57 |
149.84 |
15 |
9959 |
买入 |
| 09:39:00 |
149.56 |
6 |
9965 |
卖出 |
| 09:39:03 |
149.4 |
59 |
10024 |
卖出 |
| 09:39:06 |
149.4 |
18 |
10042 |
卖出 |
| 09:39:09 |
149.4 |
27 |
10069 |
卖出 |
| 09:39:12 |
149.4 |
7 |
10076 |
卖出 |
| 09:39:15 |
149.59 |
16 |
10092 |
买入 |
| 09:39:18 |
149.59 |
14 |
10106 |
买入 |
| 09:39:21 |
149.59 |
7 |
10113 |
买入 |
| 09:39:24 |
149.83 |
17 |
10130 |
买入 |
| 09:39:27 |
149.84 |
24 |
10154 |
买入 |
| 09:39:30 |
149.84 |
12 |
10166 |
买入 |
| 09:39:33 |
149.85 |
29 |
10195 |
买入 |
| 09:39:36 |
149.82 |
8 |
10203 |
卖出 |
| 09:39:39 |
149.59 |
9 |
10212 |
卖出 |
| 09:39:42 |
149.76 |
11 |
10223 |
买入 |
| 09:39:45 |
149.76 |
20 |
10243 |
买入 |
| 09:39:48 |
149.77 |
8 |
10251 |
买入 |
| 09:39:51 |
149.76 |
21 |
10272 |
卖出 |
| 09:39:54 |
149.78 |
22 |
10294 |
买入 |
| 09:39:57 |
149.78 |
5 |
10299 |
卖出 |
| 09:40:00 |
149.58 |
40 |
10339 |
卖出 |
| 09:40:03 |
149.6 |
61 |
10400 |
买入 |
| 09:40:06 |
149.6 |
8 |
10408 |
买入 |
| 09:40:09 |
149.6 |
5 |
10413 |
卖出 |
| 09:40:12 |
149.83 |
65 |
10478 |
买入 |
| 09:40:15 |
149.71 |
38 |
10516 |
卖出 |
| 09:40:18 |
149.69 |
18 |
10534 |
卖出 |
| 09:40:21 |
149.6 |
19 |
10553 |
卖出 |
| 09:40:24 |
149.69 |
48 |
10601 |
买入 |
| 09:40:27 |
149.72 |
32 |
10633 |
买入 |
| 09:40:30 |
149.69 |
53 |
10686 |
卖出 |
| 09:40:33 |
149.83 |
45 |
10731 |
买入 |
| 09:40:36 |
149.76 |
41 |
10772 |
卖出 |
| 09:40:39 |
149.76 |
18 |
10790 |
卖出 |
| 09:40:42 |
149.69 |
23 |
10813 |
卖出 |
| 09:40:45 |
149.66 |
56 |
10869 |
卖出 |
| 09:40:48 |
149.66 |
31 |
10900 |
买入 |
| 09:40:51 |
149.8 |
10 |
10910 |
买入 |
| 09:40:54 |
149.76 |
6 |
10916 |
买入 |
| 09:40:57 |
149.62 |
13 |
10929 |
卖出 |
| 09:41:00 |
149.55 |
115 |
11044 |
卖出 |
| 09:41:03 |
149.55 |
57 |
11101 |
买入 |
| 09:41:06 |
149.36 |
31 |
11132 |
卖出 |
| 09:41:09 |
149.32 |
25 |
11157 |
卖出 |
| 09:41:12 |
149.23 |
136 |
11293 |
卖出 |
| 09:41:15 |
149.11 |
22 |
11315 |
卖出 |
| 09:41:18 |
149.11 |
45 |
11360 |
卖出 |
| 09:41:21 |
149.08 |
30 |
11390 |
卖出 |
| 09:41:24 |
149.23 |
32 |
11422 |
买入 |
| 09:41:27 |
149.23 |
49 |
11471 |
买入 |
| 09:41:30 |
149.25 |
29 |
11500 |
买入 |
| 09:41:33 |
149.2 |
8 |
11508 |
卖出 |
| 09:41:36 |
149.2 |
7 |
11515 |
买入 |
| 09:41:39 |
149.2 |
25 |
11540 |
买入 |
| 09:41:42 |
149.32 |
4 |
11544 |
买入 |
| 09:41:45 |
149.2 |
15 |
11559 |
卖出 |
| 09:41:48 |
149.2 |
5 |
11564 |
卖出 |
| 09:41:51 |
149.25 |
8 |
11572 |
买入 |
| 09:41:54 |
149.2 |
48 |
11620 |
卖出 |
| 09:41:57 |
149.18 |
11 |
11631 |
卖出 |
| 09:42:00 |
149.2 |
17 |
11648 |
买入 |