惠云钛业[300891]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.3 |
88 |
88 |
集合竞价 |
| 09:15:12 |
10.26 |
88 |
88 |
集合竞价 |
| 09:15:21 |
10.26 |
88 |
88 |
集合竞价 |
| 09:16:15 |
10.26 |
88 |
88 |
集合竞价 |
| 09:16:33 |
9.65 |
27 |
27 |
集合竞价 |
| 09:17:09 |
9.65 |
27 |
27 |
集合竞价 |
| 09:18:03 |
9.65 |
27 |
27 |
集合竞价 |
| 09:20:00 |
9.66 |
27 |
27 |
集合竞价 |
| 09:20:03 |
9.65 |
28 |
28 |
集合竞价 |
| 09:20:39 |
9.65 |
28 |
28 |
集合竞价 |
| 09:21:15 |
9.65 |
29 |
29 |
集合竞价 |
| 09:21:24 |
9.65 |
29 |
29 |
集合竞价 |
| 09:21:42 |
9.65 |
29 |
29 |
集合竞价 |
| 09:22:18 |
9.65 |
29 |
29 |
集合竞价 |
| 09:22:36 |
9.65 |
29 |
29 |
集合竞价 |
| 09:22:54 |
9.65 |
29 |
29 |
集合竞价 |
| 09:23:12 |
9.65 |
42 |
42 |
集合竞价 |
| 09:23:21 |
9.65 |
42 |
42 |
集合竞价 |
| 09:23:30 |
9.65 |
42 |
42 |
集合竞价 |
| 09:23:39 |
9.66 |
42 |
42 |
集合竞价 |
| 09:23:48 |
9.65 |
65 |
65 |
集合竞价 |
| 09:23:57 |
9.66 |
65 |
65 |
集合竞价 |
| 09:24:06 |
9.66 |
65 |
65 |
集合竞价 |
| 09:24:24 |
9.68 |
68 |
68 |
集合竞价 |
| 09:24:33 |
9.68 |
73 |
73 |
集合竞价 |
| 09:24:42 |
9.68 |
74 |
74 |
集合竞价 |
| 09:24:51 |
9.68 |
165 |
165 |
集合竞价 |
| 09:25:00 |
9.68 |
174 |
174 |
集合竞价 |
| 09:25:03 |
9.77 |
174 |
348 |
卖出 |
| 09:30:03 |
9.76 |
133 |
481 |
卖出 |
| 09:30:06 |
9.77 |
23 |
504 |
买入 |
| 09:30:09 |
9.76 |
66 |
570 |
卖出 |
| 09:30:12 |
9.77 |
1 |
571 |
买入 |
| 09:30:18 |
9.79 |
2 |
573 |
买入 |
| 09:30:24 |
9.77 |
94 |
667 |
卖出 |
| 09:30:27 |
9.78 |
96 |
763 |
买入 |
| 09:30:39 |
9.85 |
18 |
781 |
买入 |
| 09:30:42 |
9.86 |
51 |
832 |
买入 |
| 09:30:48 |
9.86 |
1 |
833 |
买入 |
| 09:31:00 |
9.79 |
4 |
837 |
卖出 |
| 09:31:03 |
9.8 |
14 |
851 |
买入 |
| 09:31:06 |
9.86 |
24 |
875 |
买入 |
| 09:31:09 |
9.81 |
1 |
876 |
卖出 |
| 09:31:18 |
9.85 |
25 |
901 |
买入 |
| 09:31:30 |
9.82 |
13 |
914 |
买入 |
| 09:31:33 |
9.82 |
12 |
926 |
卖出 |
| 09:31:36 |
9.83 |
1 |
927 |
买入 |
| 09:31:39 |
9.82 |
4 |
931 |
卖出 |
| 09:31:42 |
9.83 |
10 |
941 |
买入 |
| 09:31:51 |
9.82 |
7 |
948 |
卖出 |
| 09:31:57 |
9.83 |
27 |
975 |
买入 |
| 09:32:03 |
9.83 |
4 |
979 |
卖出 |
| 09:32:06 |
9.84 |
48 |
1027 |
买入 |
| 09:32:09 |
9.83 |
40 |
1067 |
卖出 |
| 09:32:12 |
9.83 |
43 |
1110 |
买入 |
| 09:32:15 |
9.82 |
4 |
1114 |
卖出 |
| 09:32:18 |
9.83 |
17 |
1131 |
买入 |
| 09:32:21 |
9.83 |
38 |
1169 |
买入 |
| 09:32:24 |
9.84 |
86 |
1255 |
买入 |
| 09:32:30 |
9.85 |
9 |
1264 |
买入 |
| 09:32:36 |
9.84 |
4 |
1268 |
卖出 |
| 09:32:48 |
9.84 |
5 |
1273 |
卖出 |
| 09:32:54 |
9.85 |
3 |
1276 |
买入 |
| 09:32:57 |
9.85 |
1 |
1277 |
卖出 |
| 09:33:00 |
9.85 |
32 |
1309 |
卖出 |
| 09:33:03 |
9.83 |
78 |
1387 |
卖出 |
| 09:33:12 |
9.83 |
45 |
1432 |
卖出 |
| 09:33:21 |
9.82 |
21 |
1453 |
卖出 |
| 09:33:24 |
9.82 |
7 |
1460 |
卖出 |
| 09:33:27 |
9.83 |
12 |
1472 |
买入 |
| 09:33:30 |
9.82 |
31 |
1503 |
卖出 |
| 09:33:33 |
9.82 |
32 |
1535 |
买入 |
| 09:33:36 |
9.82 |
9 |
1544 |
买入 |
| 09:33:42 |
9.81 |
1 |
1545 |
买入 |
| 09:33:48 |
9.82 |
62 |
1607 |
买入 |
| 09:33:51 |
9.8 |
163 |
1770 |
卖出 |
| 09:33:57 |
9.83 |
21 |
1791 |
买入 |
| 09:34:00 |
9.82 |
4 |
1795 |
卖出 |
| 09:34:06 |
9.83 |
10 |
1805 |
买入 |
| 09:34:09 |
9.82 |
53 |
1858 |
卖出 |
| 09:34:12 |
9.81 |
69 |
1927 |
卖出 |
| 09:34:15 |
9.82 |
9 |
1936 |
买入 |
| 09:34:18 |
9.81 |
4 |
1940 |
卖出 |
| 09:34:21 |
9.83 |
1 |
1941 |
买入 |
| 09:34:27 |
9.82 |
4 |
1945 |
卖出 |
| 09:34:36 |
9.82 |
10 |
1955 |
卖出 |
| 09:34:39 |
9.83 |
33 |
1988 |
买入 |
| 09:34:42 |
9.83 |
5 |
1993 |
卖出 |
| 09:34:45 |
9.83 |
22 |
2015 |
卖出 |
| 09:34:48 |
9.83 |
41 |
2056 |
卖出 |
| 09:34:54 |
9.82 |
10 |
2066 |
卖出 |
| 09:34:57 |
9.82 |
24 |
2090 |
卖出 |
| 09:35:00 |
9.82 |
12 |
2102 |
卖出 |
| 09:35:09 |
9.84 |
21 |
2123 |
买入 |
| 09:35:12 |
9.84 |
5 |
2128 |
买入 |
| 09:35:15 |
9.86 |
29 |
2157 |
买入 |
| 09:35:18 |
9.83 |
28 |
2185 |
卖出 |
| 09:35:21 |
9.83 |
1 |
2186 |
卖出 |
| 09:35:24 |
9.86 |
22 |
2208 |
买入 |
| 09:35:27 |
9.83 |
11 |
2219 |
卖出 |
| 09:35:30 |
9.84 |
4 |
2223 |
买入 |
| 09:35:33 |
9.83 |
25 |
2248 |
卖出 |
| 09:35:36 |
9.84 |
4 |
2252 |
买入 |
| 09:35:45 |
9.85 |
5 |
2257 |
买入 |
| 09:35:48 |
9.85 |
3 |
2260 |
买入 |
| 09:35:51 |
9.85 |
16 |
2276 |
买入 |
| 09:35:57 |
9.86 |
8 |
2284 |
买入 |
| 09:36:03 |
9.85 |
10 |
2294 |
卖出 |
| 09:36:06 |
9.86 |
73 |
2367 |
买入 |
| 09:36:12 |
9.86 |
59 |
2426 |
卖出 |
| 09:36:15 |
9.88 |
16 |
2442 |
买入 |
| 09:36:21 |
9.88 |
13 |
2455 |
买入 |
| 09:36:30 |
9.89 |
17 |
2472 |
买入 |
| 09:36:39 |
9.89 |
11 |
2483 |
买入 |
| 09:36:42 |
9.88 |
120 |
2603 |
卖出 |
| 09:36:45 |
9.87 |
4 |
2607 |
卖出 |
| 09:36:48 |
9.87 |
7 |
2614 |
卖出 |
| 09:36:51 |
9.91 |
28 |
2642 |
买入 |
| 09:37:06 |
9.9 |
6 |
2648 |
卖出 |
| 09:37:09 |
9.89 |
50 |
2698 |
卖出 |
| 09:37:12 |
9.89 |
51 |
2749 |
卖出 |
| 09:37:15 |
9.9 |
1 |
2750 |
买入 |
| 09:37:18 |
9.88 |
5 |
2755 |
卖出 |
| 09:37:21 |
9.91 |
40 |
2795 |
买入 |
| 09:37:39 |
9.87 |
2 |
2797 |
卖出 |
| 09:38:03 |
9.87 |
8 |
2805 |
卖出 |
| 09:38:06 |
9.87 |
1 |
2806 |
卖出 |
| 09:38:15 |
9.88 |
11 |
2817 |
买入 |
| 09:38:18 |
9.89 |
26 |
2843 |
买入 |
| 09:38:21 |
9.89 |
3 |
2846 |
买入 |
| 09:38:27 |
9.87 |
20 |
2866 |
卖出 |
| 09:38:36 |
9.88 |
30 |
2896 |
买入 |
| 09:38:54 |
9.88 |
8 |
2904 |
买入 |
| 09:39:06 |
9.88 |
2 |
2906 |
卖出 |
| 09:39:09 |
9.88 |
24 |
2930 |
卖出 |
| 09:39:12 |
9.88 |
20 |
2950 |
卖出 |
| 09:39:15 |
9.88 |
10 |
2960 |
卖出 |
| 09:39:45 |
9.88 |
3 |
2963 |
卖出 |
| 09:40:06 |
9.87 |
13 |
2976 |
卖出 |
| 09:40:09 |
9.85 |
27 |
3003 |
卖出 |
| 09:40:15 |
9.85 |
50 |
3053 |
卖出 |
| 09:40:18 |
9.84 |
8 |
3061 |
卖出 |
| 09:40:21 |
9.84 |
31 |
3092 |
卖出 |
| 09:40:27 |
9.83 |
12 |
3104 |
卖出 |
| 09:40:30 |
9.83 |
87 |
3191 |
卖出 |
| 09:40:33 |
9.84 |
29 |
3220 |
买入 |
| 09:40:36 |
9.83 |
1 |
3221 |
卖出 |
| 09:40:45 |
9.83 |
30 |
3251 |
买入 |
| 09:40:48 |
9.8 |
216 |
3467 |
卖出 |
| 09:40:57 |
9.82 |
12 |
3479 |
买入 |
| 09:41:00 |
9.82 |
10 |
3489 |
买入 |
| 09:41:06 |
9.82 |
1 |
3490 |
买入 |
| 09:41:09 |
9.82 |
10 |
3500 |
买入 |
| 09:41:24 |
9.82 |
12 |
3512 |
买入 |
| 09:41:30 |
9.82 |
35 |
3547 |
买入 |
| 09:41:33 |
9.82 |
7 |
3554 |
买入 |
| 09:41:45 |
9.82 |
45 |
3599 |
卖出 |
| 09:41:48 |
9.86 |
10 |
3609 |
买入 |
| 09:41:51 |
9.82 |
28 |
3637 |
卖出 |
| 09:41:57 |
9.82 |
10 |
3647 |
卖出 |
| 09:42:03 |
9.82 |
5 |
3652 |
买入 |
| 09:42:33 |
9.85 |
9 |
3661 |
买入 |
| 09:42:48 |
9.82 |
18 |
3679 |
卖出 |
| 09:42:57 |
9.83 |
3 |
3682 |
买入 |
| 09:43:09 |
9.82 |
28 |
3710 |
卖出 |
| 09:43:21 |
9.82 |
26 |
3736 |
卖出 |
| 09:43:24 |
9.82 |
10 |
3746 |
买入 |
| 09:43:27 |
9.82 |
6 |
3752 |
买入 |
| 09:43:30 |
9.82 |
6 |
3758 |
买入 |
| 09:43:33 |
9.82 |
8 |
3766 |
买入 |
| 09:43:42 |
9.81 |
41 |
3807 |
卖出 |
| 09:43:45 |
9.81 |
2 |
3809 |
卖出 |
| 09:43:48 |
9.81 |
56 |
3865 |
卖出 |
| 09:43:51 |
9.8 |
72 |
3937 |
卖出 |
| 09:43:54 |
9.81 |
4 |
3941 |
买入 |
| 09:44:03 |
9.8 |
3 |
3944 |
卖出 |
| 09:44:06 |
9.8 |
3 |
3947 |
卖出 |
| 09:44:15 |
9.81 |
20 |
3967 |
买入 |
| 09:44:21 |
9.81 |
13 |
3980 |
买入 |
| 09:44:39 |
9.82 |
2 |
3982 |
买入 |
| 09:44:48 |
9.81 |
4 |
3986 |
卖出 |
| 09:44:57 |
9.83 |
2 |
3988 |
买入 |
| 09:45:06 |
9.83 |
4 |
3992 |
买入 |
| 09:45:09 |
9.82 |
41 |
4033 |
卖出 |
| 09:45:12 |
9.81 |
83 |
4116 |
卖出 |
| 09:45:15 |
9.81 |
13 |
4129 |
卖出 |
| 09:45:18 |
9.81 |
4 |
4133 |
卖出 |
| 09:45:21 |
9.81 |
2 |
4135 |
卖出 |
| 09:45:24 |
9.81 |
8 |
4143 |
卖出 |
| 09:45:27 |
9.81 |
1 |
4144 |
卖出 |
| 09:45:33 |
9.82 |
4 |
4148 |
买入 |
| 09:45:48 |
9.81 |
8 |
4156 |
卖出 |
| 09:45:51 |
9.81 |
14 |
4170 |
卖出 |
| 09:45:54 |
9.81 |
39 |
4209 |
卖出 |
| 09:45:57 |
9.81 |
12 |
4221 |
卖出 |
| 09:46:00 |
9.81 |
6 |
4227 |
买入 |
| 09:46:21 |
9.81 |
25 |
4252 |
卖出 |
| 09:46:30 |
9.81 |
4 |
4256 |
买入 |
| 09:46:42 |
9.81 |
135 |
4391 |
买入 |
| 09:46:45 |
9.81 |
8 |
4399 |
买入 |
| 09:46:51 |
9.81 |
2 |
4401 |
买入 |
| 09:46:57 |
9.81 |
1 |
4402 |
买入 |
| 09:47:09 |
9.81 |
3 |
4405 |
买入 |
| 09:47:24 |
9.81 |
18 |
4423 |
买入 |
| 09:47:45 |
9.83 |
11 |
4434 |
买入 |
| 09:47:48 |
9.8 |
180 |
4614 |
卖出 |
| 09:47:57 |
9.83 |
1 |
4615 |
卖出 |
| 09:48:24 |
9.85 |
23 |
4638 |
买入 |
| 09:48:27 |
9.84 |
10 |
4648 |
卖出 |
| 09:48:30 |
9.86 |
10 |
4658 |
买入 |
| 09:48:33 |
9.86 |
1 |
4659 |
卖出 |
| 09:48:36 |
9.86 |
37 |
4696 |
卖出 |
| 09:48:42 |
9.86 |
19 |
4715 |
买入 |
| 09:48:57 |
9.86 |
301 |
5016 |
买入 |
| 09:49:00 |
9.86 |
3 |
5019 |
买入 |
| 09:49:03 |
9.86 |
30 |
5049 |
卖出 |
| 09:49:06 |
9.86 |
86 |
5135 |
卖出 |
| 09:49:09 |
9.83 |
1 |
5136 |
卖出 |
| 09:49:21 |
9.83 |
33 |
5169 |
卖出 |
| 09:49:30 |
9.83 |
36 |
5205 |
卖出 |
| 09:49:36 |
9.83 |
31 |
5236 |
卖出 |
| 09:49:39 |
9.84 |
1 |
5237 |
买入 |
| 09:49:42 |
9.84 |
5 |
5242 |
卖出 |
| 09:49:45 |
9.84 |
19 |
5261 |
卖出 |
| 09:50:03 |
9.84 |
10 |
5271 |
卖出 |
| 09:50:09 |
9.84 |
2 |
5273 |
卖出 |
| 09:50:24 |
9.88 |
29 |
5302 |
买入 |
| 09:50:27 |
9.85 |
1 |
5303 |
卖出 |
| 09:50:33 |
9.86 |
1 |
5304 |
买入 |
| 09:50:36 |
9.85 |
5 |
5309 |
卖出 |
| 09:50:51 |
9.85 |
2 |
5311 |
买入 |
| 09:50:57 |
9.85 |
1 |
5312 |
买入 |
| 09:51:00 |
9.85 |
10 |
5322 |
卖出 |
| 09:51:03 |
9.85 |
3 |
5325 |
卖出 |
| 09:51:30 |
9.85 |
31 |
5356 |
卖出 |
| 09:51:36 |
9.85 |
2 |
5358 |
买入 |
| 09:52:06 |
9.85 |
19 |
5377 |
买入 |
| 09:52:18 |
9.85 |
68 |
5445 |
卖出 |
| 09:52:24 |
9.85 |
50 |
5495 |
买入 |
| 09:52:30 |
9.85 |
22 |
5517 |
买入 |
| 09:52:39 |
9.85 |
7 |
5524 |
买入 |
| 09:52:45 |
9.85 |
57 |
5581 |
买入 |
| 09:53:06 |
9.87 |
3 |
5584 |
买入 |
| 09:53:15 |
9.85 |
4 |
5588 |
卖出 |
| 09:53:21 |
9.86 |
8 |
5596 |
卖出 |
| 09:53:24 |
9.86 |
1 |
5597 |
卖出 |
| 09:53:39 |
9.86 |
4 |
5601 |
卖出 |
| 09:53:42 |
9.86 |
5 |
5606 |
卖出 |
| 09:53:54 |
9.88 |
4 |
5610 |
买入 |
| 09:54:24 |
9.88 |
6 |
5616 |
买入 |
| 09:54:39 |
9.88 |
13 |
5629 |
卖出 |
| 09:54:42 |
9.89 |
1 |
5630 |
卖出 |
| 09:54:45 |
9.89 |
24 |
5654 |
卖出 |
| 09:54:48 |
9.88 |
19 |
5673 |
卖出 |
| 09:54:54 |
9.9 |
51 |
5724 |
买入 |
| 09:55:00 |
9.89 |
2 |
5726 |
买入 |
| 09:55:09 |
9.89 |
3 |
5729 |
买入 |
| 09:55:12 |
9.88 |
2 |
5731 |
卖出 |
| 09:55:15 |
9.89 |
7 |
5738 |
买入 |
| 09:55:21 |
9.88 |
4 |
5742 |
卖出 |
| 09:55:24 |
9.89 |
37 |
5779 |
买入 |
| 09:55:27 |
9.88 |
2 |
5781 |
卖出 |
| 09:55:33 |
9.89 |
8 |
5789 |
买入 |
| 09:55:39 |
9.87 |
65 |
5854 |
卖出 |
| 09:55:42 |
9.89 |
15 |
5869 |
买入 |
| 09:55:45 |
9.88 |
2 |
5871 |
买入 |
| 09:55:48 |
9.88 |
3 |
5874 |
买入 |
| 09:56:00 |
9.88 |
18 |
5892 |
买入 |
| 09:56:03 |
9.88 |
10 |
5902 |
卖出 |
| 09:56:15 |
9.88 |
55 |
5957 |
卖出 |
| 09:56:18 |
9.88 |
16 |
5973 |
卖出 |
| 09:56:21 |
9.88 |
7 |
5980 |
卖出 |
| 09:56:27 |
9.88 |
30 |
6010 |
买入 |
| 09:56:33 |
9.89 |
5 |
6015 |
买入 |
| 09:56:36 |
9.88 |
4 |
6019 |
卖出 |
| 09:56:42 |
9.89 |
25 |
6044 |
买入 |
| 09:56:45 |
9.89 |
10 |
6054 |
买入 |
| 09:56:48 |
9.89 |
8 |
6062 |
卖出 |
| 09:57:00 |
9.89 |
3 |
6065 |
卖出 |
| 09:57:03 |
9.88 |
3 |
6068 |
卖出 |
| 09:57:06 |
9.88 |
12 |
6080 |
卖出 |
| 09:57:09 |
9.87 |
17 |
6097 |
卖出 |
| 09:57:15 |
9.87 |
4 |
6101 |
卖出 |
| 09:57:18 |
9.88 |
8 |
6109 |
买入 |
| 09:57:21 |
9.88 |
12 |
6121 |
卖出 |
| 09:57:24 |
9.87 |
13 |
6134 |
卖出 |
| 09:57:39 |
9.87 |
4 |
6138 |
卖出 |
| 09:57:48 |
9.87 |
4 |
6142 |
卖出 |
| 09:58:09 |
9.86 |
1 |
6143 |
卖出 |
| 09:58:12 |
9.86 |
1 |
6144 |
卖出 |
| 09:58:15 |
9.86 |
21 |
6165 |
卖出 |
| 09:58:27 |
9.87 |
4 |
6169 |
买入 |
| 09:58:33 |
9.87 |
1 |
6170 |
卖出 |
| 09:58:54 |
9.86 |
1 |
6171 |
卖出 |
| 09:59:15 |
9.86 |
3 |
6174 |
卖出 |
| 09:59:21 |
9.86 |
3 |
6177 |
卖出 |
| 09:59:36 |
9.86 |
10 |
6187 |
卖出 |
| 09:59:45 |
9.86 |
5 |
6192 |
卖出 |
| 09:59:48 |
9.87 |
15 |
6207 |
买入 |
| 10:00:06 |
9.88 |
31 |
6238 |
买入 |