华阳集团[002906]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
35.75 |
6 |
6 |
集合竞价 |
| 09:15:09 |
35.75 |
6 |
6 |
集合竞价 |
| 09:16:03 |
35.74 |
6 |
6 |
集合竞价 |
| 09:17:06 |
35.66 |
7 |
7 |
集合竞价 |
| 09:18:27 |
35.66 |
10 |
10 |
集合竞价 |
| 09:18:54 |
35.66 |
11 |
11 |
集合竞价 |
| 09:19:03 |
35.66 |
12 |
12 |
集合竞价 |
| 09:19:12 |
35.66 |
13 |
13 |
集合竞价 |
| 09:19:48 |
35.66 |
13 |
13 |
集合竞价 |
| 09:20:09 |
35.51 |
16 |
16 |
集合竞价 |
| 09:21:39 |
35.51 |
16 |
16 |
集合竞价 |
| 09:21:48 |
35.65 |
19 |
19 |
集合竞价 |
| 09:22:24 |
35.39 |
21 |
21 |
集合竞价 |
| 09:22:42 |
35.39 |
22 |
22 |
集合竞价 |
| 09:23:09 |
35.39 |
24 |
24 |
集合竞价 |
| 09:23:27 |
35 |
55 |
55 |
集合竞价 |
| 09:23:36 |
35 |
56 |
56 |
集合竞价 |
| 09:24:12 |
35 |
80 |
80 |
集合竞价 |
| 09:24:21 |
35 |
80 |
80 |
集合竞价 |
| 09:24:30 |
35 |
81 |
81 |
集合竞价 |
| 09:24:48 |
35 |
88 |
88 |
集合竞价 |
| 09:24:57 |
35 |
150 |
150 |
集合竞价 |
| 09:25:00 |
35 |
235 |
385 |
买入 |
| 09:30:00 |
35.3 |
250 |
635 |
买入 |
| 09:30:03 |
35.66 |
146 |
781 |
买入 |
| 09:30:06 |
35.75 |
229 |
1010 |
买入 |
| 09:30:09 |
35.75 |
35 |
1045 |
买入 |
| 09:30:12 |
35.97 |
137 |
1182 |
买入 |
| 09:30:15 |
35.87 |
296 |
1478 |
卖出 |
| 09:30:18 |
35.76 |
136 |
1614 |
卖出 |
| 09:30:21 |
35.88 |
77 |
1691 |
买入 |
| 09:30:24 |
35.87 |
34 |
1725 |
卖出 |
| 09:30:27 |
35.84 |
46 |
1771 |
卖出 |
| 09:30:30 |
35.91 |
81 |
1852 |
买入 |
| 09:30:33 |
35.9 |
297 |
2149 |
卖出 |
| 09:30:36 |
35.9 |
14 |
2163 |
卖出 |
| 09:30:39 |
35.9 |
29 |
2192 |
买入 |
| 09:30:42 |
35.96 |
39 |
2231 |
卖出 |
| 09:30:45 |
35.96 |
34 |
2265 |
卖出 |
| 09:30:48 |
35.96 |
19 |
2284 |
卖出 |
| 09:30:51 |
36.02 |
5 |
2289 |
买入 |
| 09:30:54 |
36.07 |
13 |
2302 |
买入 |
| 09:30:57 |
36.09 |
22 |
2324 |
买入 |
| 09:31:00 |
36.02 |
30 |
2354 |
卖出 |
| 09:31:03 |
36 |
47 |
2401 |
卖出 |
| 09:31:06 |
36.07 |
332 |
2733 |
买入 |
| 09:31:09 |
35.94 |
33 |
2766 |
卖出 |
| 09:31:12 |
35.99 |
79 |
2845 |
买入 |
| 09:31:15 |
36.07 |
30 |
2875 |
买入 |
| 09:31:18 |
36.01 |
75 |
2950 |
卖出 |
| 09:31:21 |
36 |
17 |
2967 |
卖出 |
| 09:31:24 |
36.07 |
168 |
3135 |
买入 |
| 09:31:27 |
36.01 |
102 |
3237 |
卖出 |
| 09:31:30 |
36.05 |
41 |
3278 |
买入 |
| 09:31:33 |
35.99 |
39 |
3317 |
卖出 |
| 09:31:36 |
35.86 |
149 |
3466 |
卖出 |
| 09:31:39 |
35.89 |
29 |
3495 |
买入 |
| 09:31:42 |
35.91 |
44 |
3539 |
买入 |
| 09:31:45 |
35.85 |
43 |
3582 |
卖出 |
| 09:31:48 |
35.9 |
7 |
3589 |
卖出 |
| 09:31:51 |
35.95 |
32 |
3621 |
买入 |
| 09:31:54 |
35.85 |
98 |
3719 |
卖出 |
| 09:31:57 |
35.71 |
36 |
3755 |
卖出 |
| 09:32:00 |
35.83 |
22 |
3777 |
买入 |
| 09:32:03 |
35.77 |
38 |
3815 |
卖出 |
| 09:32:06 |
35.84 |
27 |
3842 |
买入 |
| 09:32:09 |
35.89 |
27 |
3869 |
买入 |
| 09:32:12 |
35.93 |
24 |
3893 |
买入 |
| 09:32:15 |
35.89 |
18 |
3911 |
卖出 |
| 09:32:18 |
35.89 |
15 |
3926 |
卖出 |
| 09:32:21 |
35.97 |
20 |
3946 |
买入 |
| 09:32:24 |
35.91 |
20 |
3966 |
卖出 |
| 09:32:27 |
35.98 |
38 |
4004 |
买入 |
| 09:32:30 |
35.96 |
14 |
4018 |
卖出 |
| 09:32:33 |
35.95 |
3 |
4021 |
卖出 |
| 09:32:36 |
35.95 |
72 |
4093 |
买入 |
| 09:32:39 |
35.96 |
25 |
4118 |
买入 |
| 09:32:42 |
35.97 |
8 |
4126 |
买入 |
| 09:32:45 |
35.97 |
16 |
4142 |
卖出 |
| 09:32:48 |
35.94 |
29 |
4171 |
卖出 |
| 09:32:51 |
35.95 |
6 |
4177 |
买入 |
| 09:32:54 |
35.85 |
72 |
4249 |
卖出 |
| 09:32:57 |
35.83 |
16 |
4265 |
卖出 |
| 09:33:00 |
35.74 |
26 |
4291 |
卖出 |
| 09:33:03 |
35.73 |
10 |
4301 |
卖出 |
| 09:33:06 |
36.02 |
134 |
4435 |
买入 |
| 09:33:09 |
36.04 |
535 |
4970 |
买入 |
| 09:33:12 |
36.01 |
67 |
5037 |
卖出 |
| 09:33:15 |
36.09 |
62 |
5099 |
买入 |
| 09:33:18 |
36.11 |
76 |
5175 |
买入 |
| 09:33:21 |
36.16 |
71 |
5246 |
买入 |
| 09:33:24 |
36.15 |
73 |
5319 |
卖出 |
| 09:33:27 |
36.21 |
43 |
5362 |
买入 |
| 09:33:30 |
36.16 |
52 |
5414 |
卖出 |
| 09:33:33 |
36.25 |
24 |
5438 |
买入 |
| 09:33:39 |
36.24 |
5 |
5443 |
买入 |
| 09:33:42 |
36.18 |
6 |
5449 |
卖出 |
| 09:33:45 |
36.14 |
7 |
5456 |
卖出 |
| 09:33:48 |
36.16 |
14 |
5470 |
买入 |
| 09:33:51 |
36.16 |
36 |
5506 |
卖出 |
| 09:33:54 |
36.16 |
35 |
5541 |
卖出 |
| 09:33:57 |
36.1 |
72 |
5613 |
卖出 |
| 09:34:00 |
36.1 |
8 |
5621 |
买入 |
| 09:34:03 |
36.08 |
56 |
5677 |
卖出 |
| 09:34:06 |
36.04 |
163 |
5840 |
卖出 |
| 09:34:09 |
36.09 |
8 |
5848 |
买入 |
| 09:34:12 |
36.15 |
77 |
5925 |
买入 |
| 09:34:15 |
36.19 |
65 |
5990 |
买入 |
| 09:34:18 |
36.16 |
18 |
6008 |
卖出 |
| 09:34:21 |
36.12 |
5 |
6013 |
卖出 |
| 09:34:27 |
36.1 |
31 |
6044 |
卖出 |
| 09:34:30 |
36.09 |
7 |
6051 |
卖出 |
| 09:34:33 |
36 |
56 |
6107 |
卖出 |
| 09:34:36 |
36.06 |
6 |
6113 |
买入 |
| 09:34:39 |
36 |
13 |
6126 |
卖出 |
| 09:34:42 |
35.95 |
28 |
6154 |
卖出 |
| 09:34:45 |
35.95 |
5 |
6159 |
卖出 |
| 09:34:48 |
35.88 |
18 |
6177 |
卖出 |
| 09:34:51 |
35.94 |
136 |
6313 |
买入 |
| 09:34:54 |
35.88 |
90 |
6403 |
卖出 |
| 09:34:57 |
35.94 |
38 |
6441 |
买入 |
| 09:35:00 |
36 |
26 |
6467 |
买入 |
| 09:35:03 |
36 |
16 |
6483 |
卖出 |
| 09:35:06 |
36 |
12 |
6495 |
卖出 |
| 09:35:09 |
36.08 |
20 |
6515 |
买入 |
| 09:35:12 |
36.1 |
18 |
6533 |
买入 |
| 09:35:15 |
36.1 |
6 |
6539 |
卖出 |
| 09:35:18 |
36.1 |
32 |
6571 |
买入 |
| 09:35:21 |
36.03 |
41 |
6612 |
卖出 |
| 09:35:24 |
36.05 |
4 |
6616 |
买入 |
| 09:35:27 |
36.02 |
1 |
6617 |
卖出 |
| 09:35:30 |
36.05 |
7 |
6624 |
买入 |
| 09:35:33 |
36.05 |
26 |
6650 |
卖出 |
| 09:35:36 |
36.1 |
4 |
6654 |
买入 |
| 09:35:39 |
36.05 |
20 |
6674 |
卖出 |
| 09:35:42 |
36.06 |
3 |
6677 |
买入 |
| 09:35:48 |
36.04 |
27 |
6704 |
卖出 |
| 09:35:51 |
36.1 |
20 |
6724 |
买入 |
| 09:35:54 |
36.1 |
70 |
6794 |
买入 |
| 09:35:57 |
36.06 |
1 |
6795 |
卖出 |
| 09:36:00 |
36.02 |
12 |
6807 |
卖出 |
| 09:36:03 |
35.89 |
145 |
6952 |
卖出 |
| 09:36:06 |
35.85 |
35 |
6987 |
卖出 |
| 09:36:09 |
35.85 |
47 |
7034 |
卖出 |
| 09:36:12 |
35.85 |
48 |
7082 |
卖出 |
| 09:36:15 |
35.92 |
28 |
7110 |
买入 |
| 09:36:18 |
35.96 |
53 |
7163 |
买入 |
| 09:36:21 |
35.96 |
13 |
7176 |
卖出 |
| 09:36:24 |
35.97 |
31 |
7207 |
卖出 |
| 09:36:27 |
36 |
3 |
7210 |
买入 |
| 09:36:30 |
35.98 |
20 |
7230 |
卖出 |
| 09:36:33 |
35.96 |
25 |
7255 |
卖出 |
| 09:36:39 |
36 |
38 |
7293 |
买入 |
| 09:36:42 |
35.99 |
6 |
7299 |
卖出 |
| 09:36:45 |
36.01 |
24 |
7323 |
买入 |
| 09:36:48 |
36.09 |
33 |
7356 |
买入 |
| 09:36:51 |
36.1 |
25 |
7381 |
买入 |
| 09:36:54 |
36.12 |
32 |
7413 |
买入 |
| 09:36:57 |
36.13 |
13 |
7426 |
买入 |
| 09:37:00 |
36.15 |
28 |
7454 |
买入 |
| 09:37:03 |
36.16 |
79 |
7533 |
买入 |
| 09:37:06 |
36.16 |
1 |
7534 |
卖出 |
| 09:37:09 |
36.16 |
11 |
7545 |
卖出 |
| 09:37:12 |
36.16 |
6 |
7551 |
买入 |
| 09:37:15 |
36.13 |
12 |
7563 |
卖出 |
| 09:37:18 |
36.1 |
11 |
7574 |
卖出 |
| 09:37:21 |
36.09 |
7 |
7581 |
卖出 |
| 09:37:24 |
36.02 |
23 |
7604 |
卖出 |
| 09:37:27 |
35.98 |
2 |
7606 |
卖出 |
| 09:37:30 |
36.04 |
14 |
7620 |
买入 |
| 09:37:33 |
36.04 |
25 |
7645 |
买入 |
| 09:37:39 |
36 |
11 |
7656 |
卖出 |
| 09:37:42 |
35.94 |
38 |
7694 |
卖出 |
| 09:37:45 |
36 |
8 |
7702 |
买入 |
| 09:37:48 |
35.94 |
7 |
7709 |
卖出 |
| 09:37:51 |
35.78 |
121 |
7830 |
卖出 |
| 09:37:54 |
35.85 |
10 |
7840 |
买入 |
| 09:37:57 |
35.8 |
27 |
7867 |
卖出 |
| 09:38:00 |
35.82 |
4 |
7871 |
买入 |
| 09:38:03 |
35.72 |
4 |
7875 |
卖出 |
| 09:38:06 |
35.81 |
3 |
7878 |
买入 |
| 09:38:09 |
35.82 |
111 |
7989 |
买入 |
| 09:38:12 |
35.86 |
171 |
8160 |
买入 |
| 09:38:15 |
35.94 |
4 |
8164 |
买入 |
| 09:38:18 |
35.91 |
24 |
8188 |
卖出 |
| 09:38:21 |
35.86 |
16 |
8204 |
卖出 |
| 09:38:24 |
35.85 |
3 |
8207 |
卖出 |
| 09:38:27 |
35.82 |
6 |
8213 |
卖出 |
| 09:38:30 |
35.86 |
36 |
8249 |
买入 |
| 09:38:33 |
35.85 |
1 |
8250 |
买入 |
| 09:38:36 |
35.85 |
4 |
8254 |
买入 |
| 09:38:39 |
35.85 |
1 |
8255 |
买入 |
| 09:38:42 |
35.89 |
22 |
8277 |
买入 |
| 09:38:45 |
35.89 |
5 |
8282 |
买入 |
| 09:38:48 |
35.86 |
1 |
8283 |
卖出 |
| 09:38:57 |
35.92 |
21 |
8304 |
买入 |
| 09:39:00 |
35.98 |
13 |
8317 |
买入 |
| 09:39:03 |
35.91 |
52 |
8369 |
卖出 |
| 09:39:06 |
35.86 |
12 |
8381 |
卖出 |
| 09:39:09 |
35.87 |
15 |
8396 |
买入 |
| 09:39:12 |
35.89 |
23 |
8419 |
买入 |
| 09:39:15 |
35.86 |
5 |
8424 |
卖出 |
| 09:39:18 |
35.86 |
14 |
8438 |
卖出 |
| 09:39:21 |
35.98 |
33 |
8471 |
买入 |
| 09:39:24 |
36 |
37 |
8508 |
买入 |
| 09:39:27 |
36.01 |
34 |
8542 |
卖出 |
| 09:39:30 |
36.01 |
40 |
8582 |
卖出 |
| 09:39:33 |
36.01 |
11 |
8593 |
卖出 |
| 09:39:36 |
36.01 |
63 |
8656 |
卖出 |
| 09:39:39 |
36.03 |
45 |
8701 |
买入 |
| 09:39:42 |
36.05 |
9 |
8710 |
买入 |
| 09:39:45 |
36.03 |
9 |
8719 |
卖出 |
| 09:39:48 |
36.02 |
4 |
8723 |
卖出 |
| 09:39:51 |
36.07 |
20 |
8743 |
买入 |
| 09:39:54 |
36.01 |
33 |
8776 |
卖出 |
| 09:39:57 |
36.03 |
19 |
8795 |
买入 |
| 09:40:00 |
36.07 |
7 |
8802 |
卖出 |
| 09:40:03 |
35.97 |
56 |
8858 |
卖出 |
| 09:40:06 |
35.92 |
25 |
8883 |
卖出 |
| 09:40:09 |
35.87 |
13 |
8896 |
卖出 |
| 09:40:12 |
35.92 |
8 |
8904 |
买入 |
| 09:40:15 |
35.94 |
162 |
9066 |
买入 |
| 09:40:18 |
35.82 |
99 |
9165 |
卖出 |
| 09:40:21 |
35.83 |
12 |
9177 |
卖出 |
| 09:40:24 |
35.79 |
22 |
9199 |
卖出 |
| 09:40:27 |
35.78 |
24 |
9223 |
卖出 |
| 09:40:30 |
35.75 |
14 |
9237 |
卖出 |
| 09:40:33 |
35.86 |
45 |
9282 |
买入 |
| 09:40:36 |
35.77 |
81 |
9363 |
卖出 |
| 09:40:39 |
35.8 |
41 |
9404 |
买入 |
| 09:40:42 |
35.86 |
517 |
9921 |
买入 |
| 09:40:45 |
35.83 |
4 |
9925 |
卖出 |
| 09:40:48 |
35.81 |
29 |
9954 |
卖出 |
| 09:40:51 |
35.77 |
232 |
10186 |
卖出 |
| 09:40:54 |
35.76 |
39 |
10225 |
卖出 |
| 09:40:57 |
35.76 |
11 |
10236 |
卖出 |
| 09:41:00 |
35.76 |
103 |
10339 |
卖出 |
| 09:41:03 |
35.7 |
23 |
10362 |
卖出 |
| 09:41:06 |
35.74 |
8 |
10370 |
买入 |
| 09:41:09 |
35.64 |
10 |
10380 |
卖出 |
| 09:41:12 |
35.7 |
512 |
10892 |
买入 |
| 09:41:15 |
35.5 |
537 |
11429 |
卖出 |
| 09:41:18 |
35.69 |
29 |
11458 |
买入 |
| 09:41:21 |
35.76 |
711 |
12169 |
买入 |
| 09:41:24 |
35.75 |
29 |
12198 |
卖出 |
| 09:41:27 |
35.74 |
44 |
12242 |
卖出 |
| 09:41:30 |
35.74 |
3 |
12245 |
买入 |
| 09:41:33 |
35.78 |
264 |
12509 |
买入 |
| 09:41:42 |
35.79 |
5 |
12514 |
买入 |
| 09:41:45 |
35.68 |
4 |
12518 |
卖出 |
| 09:41:48 |
35.68 |
1 |
12519 |
卖出 |
| 09:41:51 |
35.67 |
15 |
12534 |
卖出 |
| 09:41:54 |
35.71 |
11 |
12545 |
买入 |
| 09:41:57 |
35.7 |
10 |
12555 |
卖出 |
| 09:42:00 |
35.7 |
10 |
12565 |
卖出 |
| 09:42:06 |
35.65 |
27 |
12592 |
卖出 |
| 09:42:09 |
35.6 |
41 |
12633 |
卖出 |
| 09:42:12 |
35.57 |
19 |
12652 |
卖出 |
| 09:42:15 |
35.55 |
3 |
12655 |
卖出 |
| 09:42:18 |
35.53 |
5 |
12660 |
卖出 |
| 09:42:21 |
35.69 |
66 |
12726 |
买入 |
| 09:42:24 |
35.73 |
48 |
12774 |
买入 |
| 09:42:27 |
35.73 |
30 |
12804 |
卖出 |
| 09:42:30 |
35.72 |
11 |
12815 |
卖出 |
| 09:42:33 |
35.7 |
13 |
12828 |
卖出 |
| 09:42:36 |
35.64 |
3 |
12831 |
卖出 |
| 09:42:39 |
35.63 |
10 |
12841 |
卖出 |
| 09:42:42 |
35.61 |
4 |
12845 |
卖出 |
| 09:42:45 |
35.63 |
2 |
12847 |
卖出 |
| 09:42:48 |
35.69 |
15 |
12862 |
卖出 |
| 09:42:51 |
35.71 |
4 |
12866 |
买入 |
| 09:42:54 |
35.71 |
2 |
12868 |
买入 |
| 09:43:00 |
35.69 |
3 |
12871 |
买入 |
| 09:43:03 |
35.66 |
7 |
12878 |
卖出 |
| 09:43:06 |
35.71 |
30 |
12908 |
买入 |
| 09:43:09 |
35.71 |
6 |
12914 |
买入 |
| 09:43:12 |
35.73 |
87 |
13001 |
买入 |
| 09:43:15 |
35.77 |
11 |
13012 |
买入 |
| 09:43:18 |
35.79 |
2 |
13014 |
买入 |
| 09:43:21 |
35.74 |
4 |
13018 |
卖出 |
| 09:43:24 |
35.74 |
8 |
13026 |
卖出 |
| 09:43:27 |
35.68 |
168 |
13194 |
卖出 |
| 09:43:30 |
35.6 |
27 |
13221 |
卖出 |
| 09:43:33 |
35.57 |
21 |
13242 |
卖出 |
| 09:43:36 |
35.57 |
81 |
13323 |
卖出 |
| 09:43:39 |
35.56 |
16 |
13339 |
卖出 |
| 09:43:42 |
35.6 |
18 |
13357 |
卖出 |
| 09:43:45 |
35.6 |
36 |
13393 |
买入 |
| 09:43:48 |
35.73 |
33 |
13426 |
买入 |
| 09:43:54 |
35.65 |
43 |
13469 |
卖出 |
| 09:43:57 |
35.64 |
1 |
13470 |
买入 |
| 09:44:00 |
35.65 |
35 |
13505 |
买入 |
| 09:44:03 |
35.65 |
1 |
13506 |
卖出 |
| 09:44:06 |
35.73 |
23 |
13529 |
买入 |
| 09:44:09 |
35.74 |
5 |
13534 |
买入 |
| 09:44:15 |
35.76 |
12 |
13546 |
买入 |
| 09:44:18 |
35.73 |
8 |
13554 |
卖出 |
| 09:44:24 |
35.76 |
3 |
13557 |
买入 |
| 09:44:27 |
35.79 |
17 |
13574 |
买入 |
| 09:44:30 |
35.83 |
11 |
13585 |
买入 |