阳谷华泰[300121]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.51 |
9 |
9 |
集合竞价 |
| 09:15:12 |
11.51 |
43 |
43 |
集合竞价 |
| 09:15:57 |
11.51 |
43 |
43 |
集合竞价 |
| 09:17:09 |
11.5 |
133 |
133 |
集合竞价 |
| 09:17:18 |
11.5 |
133 |
133 |
集合竞价 |
| 09:18:12 |
11.5 |
133 |
133 |
集合竞价 |
| 09:18:30 |
11.52 |
43 |
43 |
集合竞价 |
| 09:19:06 |
11.5 |
177 |
177 |
集合竞价 |
| 09:19:24 |
11.52 |
43 |
43 |
集合竞价 |
| 09:20:57 |
11.65 |
44 |
44 |
集合竞价 |
| 09:21:15 |
11.78 |
49 |
49 |
集合竞价 |
| 09:22:00 |
11.78 |
49 |
49 |
集合竞价 |
| 09:22:09 |
11.78 |
49 |
49 |
集合竞价 |
| 09:22:54 |
11.75 |
49 |
49 |
集合竞价 |
| 09:23:03 |
11.75 |
49 |
49 |
集合竞价 |
| 09:23:39 |
11.73 |
50 |
50 |
集合竞价 |
| 09:24:06 |
11.66 |
74 |
74 |
集合竞价 |
| 09:24:24 |
11.66 |
74 |
74 |
集合竞价 |
| 09:24:33 |
11.66 |
91 |
91 |
集合竞价 |
| 09:24:42 |
11.66 |
91 |
91 |
集合竞价 |
| 09:24:51 |
11.66 |
93 |
93 |
集合竞价 |
| 09:25:00 |
11.63 |
125 |
125 |
集合竞价 |
| 09:25:03 |
11.63 |
150 |
275 |
买入 |
| 09:30:03 |
11.6 |
195 |
470 |
卖出 |
| 09:30:06 |
11.6 |
125 |
595 |
买入 |
| 09:30:09 |
11.6 |
100 |
695 |
卖出 |
| 09:30:12 |
11.64 |
416 |
1111 |
买入 |
| 09:30:15 |
11.64 |
27 |
1138 |
买入 |
| 09:30:18 |
11.66 |
55 |
1193 |
买入 |
| 09:30:21 |
11.67 |
204 |
1397 |
买入 |
| 09:30:24 |
11.65 |
1 |
1398 |
卖出 |
| 09:30:27 |
11.72 |
33 |
1431 |
买入 |
| 09:30:30 |
11.73 |
41 |
1472 |
买入 |
| 09:30:33 |
11.72 |
55 |
1527 |
卖出 |
| 09:30:36 |
11.72 |
48 |
1575 |
卖出 |
| 09:30:39 |
11.72 |
7 |
1582 |
买入 |
| 09:30:42 |
11.72 |
9 |
1591 |
买入 |
| 09:30:45 |
11.72 |
243 |
1834 |
买入 |
| 09:30:48 |
11.76 |
69 |
1903 |
买入 |
| 09:30:51 |
11.76 |
89 |
1992 |
买入 |
| 09:30:54 |
11.76 |
55 |
2047 |
买入 |
| 09:30:57 |
11.76 |
111 |
2158 |
卖出 |
| 09:31:00 |
11.76 |
339 |
2497 |
卖出 |
| 09:31:03 |
11.76 |
185 |
2682 |
卖出 |
| 09:31:06 |
11.76 |
25 |
2707 |
买入 |
| 09:31:09 |
11.76 |
32 |
2739 |
买入 |
| 09:31:12 |
11.76 |
69 |
2808 |
卖出 |
| 09:31:15 |
11.76 |
124 |
2932 |
卖出 |
| 09:31:18 |
11.76 |
32 |
2964 |
买入 |
| 09:31:21 |
11.76 |
83 |
3047 |
卖出 |
| 09:31:24 |
11.78 |
99 |
3146 |
买入 |
| 09:31:27 |
11.77 |
147 |
3293 |
卖出 |
| 09:31:30 |
11.81 |
129 |
3422 |
买入 |
| 09:31:33 |
11.81 |
2 |
3424 |
买入 |
| 09:31:36 |
11.8 |
22 |
3446 |
卖出 |
| 09:31:39 |
11.79 |
104 |
3550 |
卖出 |
| 09:31:42 |
11.8 |
45 |
3595 |
买入 |
| 09:31:45 |
11.81 |
101 |
3696 |
买入 |
| 09:31:48 |
11.78 |
29 |
3725 |
卖出 |
| 09:31:51 |
11.77 |
130 |
3855 |
卖出 |
| 09:31:54 |
11.8 |
27 |
3882 |
买入 |
| 09:31:57 |
11.81 |
28 |
3910 |
买入 |
| 09:32:00 |
11.81 |
2 |
3912 |
买入 |
| 09:32:03 |
11.81 |
3 |
3915 |
买入 |
| 09:32:06 |
11.79 |
36 |
3951 |
卖出 |
| 09:32:09 |
11.81 |
11 |
3962 |
买入 |
| 09:32:12 |
11.83 |
11 |
3973 |
买入 |
| 09:32:15 |
11.81 |
15 |
3988 |
卖出 |
| 09:32:18 |
11.82 |
18 |
4006 |
买入 |
| 09:32:21 |
11.82 |
21 |
4027 |
卖出 |
| 09:32:24 |
11.82 |
65 |
4092 |
卖出 |
| 09:32:27 |
11.81 |
14 |
4106 |
卖出 |
| 09:32:30 |
11.83 |
161 |
4267 |
买入 |
| 09:32:33 |
11.81 |
37 |
4304 |
卖出 |
| 09:32:36 |
11.83 |
75 |
4379 |
买入 |
| 09:32:39 |
11.83 |
302 |
4681 |
买入 |
| 09:32:42 |
11.84 |
12 |
4693 |
买入 |
| 09:32:45 |
11.84 |
34 |
4727 |
买入 |
| 09:32:48 |
11.84 |
124 |
4851 |
买入 |
| 09:32:51 |
11.83 |
29 |
4880 |
卖出 |
| 09:32:54 |
11.84 |
41 |
4921 |
买入 |
| 09:32:57 |
11.84 |
66 |
4987 |
买入 |
| 09:33:00 |
11.84 |
29 |
5016 |
买入 |
| 09:33:03 |
11.84 |
169 |
5185 |
买入 |
| 09:33:06 |
11.83 |
100 |
5285 |
卖出 |
| 09:33:09 |
11.81 |
123 |
5408 |
卖出 |
| 09:33:12 |
11.81 |
141 |
5549 |
买入 |
| 09:33:15 |
11.8 |
44 |
5593 |
卖出 |
| 09:33:18 |
11.8 |
22 |
5615 |
买入 |
| 09:33:21 |
11.81 |
62 |
5677 |
买入 |
| 09:33:24 |
11.81 |
17 |
5694 |
买入 |
| 09:33:27 |
11.83 |
11 |
5705 |
买入 |
| 09:33:30 |
11.82 |
17 |
5722 |
卖出 |
| 09:33:33 |
11.82 |
24 |
5746 |
卖出 |
| 09:33:36 |
11.83 |
40 |
5786 |
买入 |
| 09:33:39 |
11.83 |
52 |
5838 |
买入 |
| 09:33:42 |
11.83 |
10 |
5848 |
卖出 |
| 09:33:45 |
11.83 |
6 |
5854 |
买入 |
| 09:33:48 |
11.82 |
57 |
5911 |
卖出 |
| 09:33:51 |
11.83 |
3 |
5914 |
买入 |
| 09:33:54 |
11.84 |
77 |
5991 |
买入 |
| 09:33:57 |
11.83 |
8 |
5999 |
卖出 |
| 09:34:00 |
11.83 |
22 |
6021 |
卖出 |
| 09:34:03 |
11.83 |
8 |
6029 |
卖出 |
| 09:34:06 |
11.84 |
130 |
6159 |
买入 |
| 09:34:09 |
11.82 |
2 |
6161 |
卖出 |
| 09:34:12 |
11.83 |
35 |
6196 |
买入 |
| 09:34:15 |
11.82 |
19 |
6215 |
卖出 |
| 09:34:18 |
11.82 |
1 |
6216 |
买入 |
| 09:34:21 |
11.82 |
13 |
6229 |
买入 |
| 09:34:24 |
11.81 |
25 |
6254 |
卖出 |
| 09:34:27 |
11.81 |
55 |
6309 |
卖出 |
| 09:34:30 |
11.8 |
8 |
6317 |
卖出 |
| 09:34:33 |
11.8 |
14 |
6331 |
买入 |
| 09:34:36 |
11.79 |
4 |
6335 |
卖出 |
| 09:34:39 |
11.78 |
12 |
6347 |
卖出 |
| 09:34:42 |
11.77 |
26 |
6373 |
卖出 |
| 09:34:45 |
11.77 |
3 |
6376 |
买入 |
| 09:34:48 |
11.76 |
6 |
6382 |
卖出 |
| 09:34:51 |
11.75 |
17 |
6399 |
卖出 |
| 09:34:54 |
11.76 |
78 |
6477 |
买入 |
| 09:35:00 |
11.74 |
37 |
6514 |
卖出 |
| 09:35:03 |
11.75 |
168 |
6682 |
买入 |
| 09:35:06 |
11.76 |
9 |
6691 |
买入 |
| 09:35:09 |
11.81 |
165 |
6856 |
买入 |
| 09:35:12 |
11.81 |
60 |
6916 |
买入 |
| 09:35:15 |
11.81 |
93 |
7009 |
买入 |
| 09:35:18 |
11.81 |
8 |
7017 |
买入 |
| 09:35:21 |
11.79 |
233 |
7250 |
卖出 |
| 09:35:24 |
11.8 |
33 |
7283 |
买入 |
| 09:35:27 |
11.84 |
214 |
7497 |
买入 |
| 09:35:30 |
11.8 |
51 |
7548 |
卖出 |
| 09:35:33 |
11.8 |
36 |
7584 |
买入 |
| 09:35:36 |
11.79 |
80 |
7664 |
卖出 |
| 09:35:39 |
11.8 |
4 |
7668 |
买入 |
| 09:35:45 |
11.81 |
111 |
7779 |
买入 |
| 09:35:48 |
11.8 |
20 |
7799 |
卖出 |
| 09:35:51 |
11.83 |
5 |
7804 |
买入 |
| 09:35:54 |
11.83 |
11 |
7815 |
买入 |
| 09:35:57 |
11.84 |
98 |
7913 |
买入 |
| 09:36:00 |
11.82 |
47 |
7960 |
卖出 |
| 09:36:03 |
11.83 |
74 |
8034 |
卖出 |
| 09:36:06 |
11.83 |
30 |
8064 |
买入 |
| 09:36:09 |
11.82 |
156 |
8220 |
卖出 |
| 09:36:12 |
11.82 |
47 |
8267 |
买入 |
| 09:36:15 |
11.83 |
7 |
8274 |
买入 |
| 09:36:18 |
11.82 |
13 |
8287 |
卖出 |
| 09:36:21 |
11.83 |
1 |
8288 |
买入 |
| 09:36:24 |
11.83 |
32 |
8320 |
买入 |
| 09:36:27 |
11.82 |
98 |
8418 |
卖出 |
| 09:36:30 |
11.82 |
38 |
8456 |
买入 |
| 09:36:33 |
11.82 |
1 |
8457 |
买入 |
| 09:36:36 |
11.82 |
122 |
8579 |
买入 |
| 09:36:39 |
11.82 |
6 |
8585 |
买入 |
| 09:36:42 |
11.8 |
447 |
9032 |
卖出 |
| 09:36:45 |
11.79 |
20 |
9052 |
卖出 |
| 09:36:48 |
11.79 |
16 |
9068 |
买入 |
| 09:36:51 |
11.76 |
1 |
9069 |
卖出 |
| 09:36:57 |
11.76 |
24 |
9093 |
卖出 |
| 09:37:00 |
11.76 |
41 |
9134 |
买入 |
| 09:37:03 |
11.75 |
33 |
9167 |
卖出 |
| 09:37:06 |
11.76 |
12 |
9179 |
买入 |
| 09:37:09 |
11.76 |
157 |
9336 |
买入 |
| 09:37:12 |
11.75 |
79 |
9415 |
卖出 |
| 09:37:15 |
11.75 |
8 |
9423 |
买入 |
| 09:37:18 |
11.75 |
27 |
9450 |
买入 |
| 09:37:21 |
11.79 |
46 |
9496 |
买入 |
| 09:37:24 |
11.78 |
22 |
9518 |
卖出 |
| 09:37:27 |
11.78 |
1 |
9519 |
卖出 |
| 09:37:30 |
11.75 |
19 |
9538 |
卖出 |
| 09:37:33 |
11.75 |
5 |
9543 |
卖出 |
| 09:37:42 |
11.73 |
159 |
9702 |
卖出 |
| 09:37:45 |
11.74 |
2 |
9704 |
买入 |
| 09:37:48 |
11.74 |
8 |
9712 |
买入 |
| 09:37:51 |
11.73 |
29 |
9741 |
卖出 |
| 09:37:54 |
11.7 |
72 |
9813 |
卖出 |
| 09:37:57 |
11.72 |
2 |
9815 |
买入 |
| 09:38:00 |
11.7 |
73 |
9888 |
卖出 |
| 09:38:03 |
11.73 |
71 |
9959 |
买入 |
| 09:38:06 |
11.7 |
11 |
9970 |
卖出 |
| 09:38:09 |
11.71 |
6 |
9976 |
买入 |
| 09:38:12 |
11.71 |
102 |
10078 |
卖出 |
| 09:38:15 |
11.71 |
266 |
10344 |
卖出 |
| 09:38:18 |
11.74 |
36 |
10380 |
买入 |
| 09:38:21 |
11.74 |
20 |
10400 |
买入 |
| 09:38:27 |
11.73 |
20 |
10420 |
卖出 |
| 09:38:30 |
11.73 |
75 |
10495 |
卖出 |
| 09:38:33 |
11.74 |
4 |
10499 |
买入 |
| 09:38:36 |
11.74 |
7 |
10506 |
买入 |
| 09:38:39 |
11.74 |
182 |
10688 |
买入 |
| 09:38:42 |
11.74 |
46 |
10734 |
卖出 |
| 09:38:45 |
11.75 |
10 |
10744 |
买入 |
| 09:38:48 |
11.74 |
82 |
10826 |
卖出 |
| 09:38:51 |
11.75 |
8 |
10834 |
买入 |
| 09:38:54 |
11.75 |
182 |
11016 |
买入 |
| 09:38:57 |
11.76 |
206 |
11222 |
买入 |
| 09:39:00 |
11.78 |
12 |
11234 |
买入 |
| 09:39:03 |
11.78 |
111 |
11345 |
买入 |
| 09:39:06 |
11.76 |
26 |
11371 |
卖出 |
| 09:39:09 |
11.76 |
4 |
11375 |
卖出 |
| 09:39:12 |
11.75 |
13 |
11388 |
卖出 |
| 09:39:15 |
11.75 |
12 |
11400 |
卖出 |
| 09:39:18 |
11.75 |
275 |
11675 |
卖出 |
| 09:39:21 |
11.74 |
361 |
12036 |
卖出 |
| 09:39:24 |
11.73 |
35 |
12071 |
卖出 |
| 09:39:27 |
11.72 |
25 |
12096 |
卖出 |
| 09:39:30 |
11.72 |
14 |
12110 |
买入 |
| 09:39:33 |
11.72 |
1 |
12111 |
买入 |
| 09:39:39 |
11.72 |
10 |
12121 |
买入 |
| 09:39:42 |
11.71 |
8 |
12129 |
卖出 |
| 09:39:45 |
11.72 |
11 |
12140 |
买入 |
| 09:39:48 |
11.72 |
88 |
12228 |
买入 |
| 09:39:51 |
11.72 |
22 |
12250 |
买入 |
| 09:39:54 |
11.73 |
45 |
12295 |
买入 |
| 09:39:57 |
11.73 |
12 |
12307 |
卖出 |
| 09:40:00 |
11.74 |
24 |
12331 |
买入 |
| 09:40:03 |
11.73 |
8 |
12339 |
卖出 |
| 09:40:06 |
11.71 |
101 |
12440 |
卖出 |
| 09:40:09 |
11.69 |
135 |
12575 |
卖出 |
| 09:40:12 |
11.68 |
14 |
12589 |
卖出 |
| 09:40:15 |
11.68 |
9 |
12598 |
买入 |
| 09:40:18 |
11.67 |
77 |
12675 |
卖出 |
| 09:40:21 |
11.7 |
11 |
12686 |
买入 |
| 09:40:24 |
11.7 |
15 |
12701 |
买入 |
| 09:40:27 |
11.7 |
1 |
12702 |
买入 |
| 09:40:36 |
11.68 |
10 |
12712 |
卖出 |
| 09:40:39 |
11.7 |
50 |
12762 |
买入 |
| 09:40:42 |
11.7 |
12 |
12774 |
买入 |
| 09:40:48 |
11.7 |
18 |
12792 |
卖出 |
| 09:40:51 |
11.69 |
39 |
12831 |
卖出 |
| 09:40:54 |
11.69 |
13 |
12844 |
买入 |
| 09:40:57 |
11.68 |
25 |
12869 |
卖出 |
| 09:41:00 |
11.69 |
3 |
12872 |
买入 |
| 09:41:03 |
11.69 |
28 |
12900 |
买入 |
| 09:41:06 |
11.67 |
3 |
12903 |
卖出 |
| 09:41:09 |
11.68 |
1 |
12904 |
买入 |
| 09:41:15 |
11.67 |
21 |
12925 |
卖出 |
| 09:41:18 |
11.68 |
144 |
13069 |
买入 |
| 09:41:21 |
11.67 |
92 |
13161 |
卖出 |
| 09:41:24 |
11.66 |
128 |
13289 |
卖出 |
| 09:41:27 |
11.67 |
115 |
13404 |
买入 |
| 09:41:30 |
11.68 |
20 |
13424 |
买入 |
| 09:41:33 |
11.68 |
15 |
13439 |
买入 |
| 09:41:36 |
11.68 |
29 |
13468 |
买入 |
| 09:41:39 |
11.66 |
32 |
13500 |
卖出 |
| 09:41:42 |
11.66 |
1 |
13501 |
卖出 |
| 09:41:45 |
11.68 |
3 |
13504 |
买入 |
| 09:41:48 |
11.68 |
1 |
13505 |
买入 |
| 09:41:54 |
11.68 |
1 |
13506 |
买入 |
| 09:41:57 |
11.67 |
10 |
13516 |
卖出 |
| 09:42:00 |
11.65 |
41 |
13557 |
卖出 |
| 09:42:03 |
11.65 |
31 |
13588 |
卖出 |
| 09:42:06 |
11.65 |
10 |
13598 |
卖出 |
| 09:42:09 |
11.66 |
12 |
13610 |
买入 |
| 09:42:12 |
11.65 |
3 |
13613 |
卖出 |
| 09:42:15 |
11.66 |
38 |
13651 |
买入 |
| 09:42:18 |
11.66 |
1 |
13652 |
买入 |
| 09:42:21 |
11.66 |
1 |
13653 |
买入 |
| 09:42:27 |
11.63 |
136 |
13789 |
卖出 |
| 09:42:30 |
11.65 |
61 |
13850 |
买入 |
| 09:42:33 |
11.66 |
11 |
13861 |
买入 |
| 09:42:36 |
11.65 |
63 |
13924 |
卖出 |
| 09:42:39 |
11.64 |
21 |
13945 |
卖出 |
| 09:42:42 |
11.64 |
30 |
13975 |
买入 |
| 09:42:48 |
11.61 |
169 |
14144 |
卖出 |
| 09:42:54 |
11.62 |
6 |
14150 |
买入 |
| 09:42:57 |
11.61 |
9 |
14159 |
卖出 |
| 09:43:00 |
11.62 |
51 |
14210 |
买入 |
| 09:43:03 |
11.62 |
35 |
14245 |
买入 |
| 09:43:06 |
11.62 |
65 |
14310 |
买入 |
| 09:43:09 |
11.61 |
219 |
14529 |
卖出 |
| 09:43:12 |
11.61 |
1 |
14530 |
买入 |
| 09:43:15 |
11.61 |
135 |
14665 |
买入 |
| 09:43:18 |
11.62 |
84 |
14749 |
买入 |
| 09:43:21 |
11.63 |
6 |
14755 |
买入 |
| 09:43:24 |
11.63 |
4 |
14759 |
买入 |
| 09:43:27 |
11.63 |
4 |
14763 |
买入 |
| 09:43:30 |
11.61 |
126 |
14889 |
卖出 |
| 09:43:33 |
11.6 |
26 |
14915 |
卖出 |
| 09:43:36 |
11.62 |
59 |
14974 |
买入 |
| 09:43:39 |
11.6 |
125 |
15099 |
卖出 |
| 09:43:42 |
11.62 |
14 |
15113 |
买入 |
| 09:43:45 |
11.62 |
4 |
15117 |
买入 |
| 09:43:48 |
11.62 |
69 |
15186 |
买入 |
| 09:43:51 |
11.62 |
30 |
15216 |
卖出 |
| 09:43:54 |
11.63 |
24 |
15240 |
买入 |
| 09:43:57 |
11.62 |
3 |
15243 |
卖出 |
| 09:44:00 |
11.62 |
44 |
15287 |
买入 |
| 09:44:03 |
11.62 |
14 |
15301 |
买入 |
| 09:44:06 |
11.62 |
1 |
15302 |
买入 |
| 09:44:09 |
11.61 |
1 |
15303 |
卖出 |
| 09:44:12 |
11.62 |
24 |
15327 |
买入 |
| 09:44:18 |
11.61 |
13 |
15340 |
卖出 |
| 09:44:24 |
11.61 |
13 |
15353 |
卖出 |
| 09:44:27 |
11.61 |
105 |
15458 |
卖出 |
| 09:44:30 |
11.6 |
139 |
15597 |
卖出 |
| 09:44:33 |
11.62 |
35 |
15632 |
买入 |
| 09:44:36 |
11.62 |
35 |
15667 |
买入 |
| 09:44:39 |
11.61 |
22 |
15689 |
卖出 |
| 09:44:42 |
11.62 |
20 |
15709 |
买入 |