彤程新材[603650]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
33.6 |
9 |
9 |
集合竞价 |
| 09:15:04 |
34 |
20 |
20 |
集合竞价 |
| 09:15:07 |
34.23 |
47 |
47 |
集合竞价 |
| 09:15:10 |
34.23 |
47 |
47 |
集合竞价 |
| 09:15:13 |
34.23 |
54 |
54 |
集合竞价 |
| 09:15:28 |
34.23 |
60 |
60 |
集合竞价 |
| 09:15:49 |
34.23 |
62 |
62 |
集合竞价 |
| 09:16:07 |
34.23 |
62 |
62 |
集合竞价 |
| 09:16:28 |
34.23 |
70 |
70 |
集合竞价 |
| 09:16:46 |
34.23 |
67 |
67 |
集合竞价 |
| 09:17:01 |
34.23 |
73 |
73 |
集合竞价 |
| 09:17:37 |
34.23 |
78 |
78 |
集合竞价 |
| 09:17:49 |
34.23 |
78 |
78 |
集合竞价 |
| 09:18:28 |
34.23 |
83 |
83 |
集合竞价 |
| 09:18:43 |
34.22 |
87 |
87 |
集合竞价 |
| 09:18:46 |
34.22 |
88 |
88 |
集合竞价 |
| 09:19:07 |
34.2 |
88 |
88 |
集合竞价 |
| 09:19:10 |
34.2 |
87 |
87 |
集合竞价 |
| 09:19:13 |
34 |
93 |
93 |
集合竞价 |
| 09:19:34 |
34 |
93 |
93 |
集合竞价 |
| 09:19:43 |
34 |
105 |
105 |
集合竞价 |
| 09:19:52 |
34 |
105 |
105 |
集合竞价 |
| 09:19:55 |
34 |
105 |
105 |
集合竞价 |
| 09:19:58 |
34 |
105 |
105 |
集合竞价 |
| 09:20:01 |
34 |
105 |
105 |
集合竞价 |
| 09:20:04 |
34 |
105 |
105 |
集合竞价 |
| 09:20:19 |
34 |
105 |
105 |
集合竞价 |
| 09:20:37 |
34 |
105 |
105 |
集合竞价 |
| 09:20:40 |
33.96 |
105 |
105 |
集合竞价 |
| 09:20:49 |
33.96 |
107 |
107 |
集合竞价 |
| 09:20:58 |
33.92 |
111 |
111 |
集合竞价 |
| 09:21:01 |
33.92 |
111 |
111 |
集合竞价 |
| 09:21:04 |
33.66 |
139 |
139 |
集合竞价 |
| 09:21:19 |
33.66 |
139 |
139 |
集合竞价 |
| 09:21:22 |
33.66 |
139 |
139 |
集合竞价 |
| 09:21:28 |
33.62 |
139 |
139 |
集合竞价 |
| 09:21:31 |
33.6 |
140 |
140 |
集合竞价 |
| 09:21:37 |
33.6 |
149 |
149 |
集合竞价 |
| 09:21:46 |
33.59 |
157 |
157 |
集合竞价 |
| 09:21:55 |
33.57 |
159 |
159 |
集合竞价 |
| 09:21:58 |
33.5 |
165 |
165 |
集合竞价 |
| 09:22:01 |
33.33 |
177 |
177 |
集合竞价 |
| 09:22:07 |
33.33 |
187 |
187 |
集合竞价 |
| 09:22:10 |
33.33 |
214 |
214 |
集合竞价 |
| 09:22:13 |
33.33 |
219 |
219 |
集合竞价 |
| 09:22:16 |
33.33 |
288 |
288 |
集合竞价 |
| 09:22:19 |
33.33 |
288 |
288 |
集合竞价 |
| 09:22:22 |
33.33 |
298 |
298 |
集合竞价 |
| 09:22:25 |
33.33 |
327 |
327 |
集合竞价 |
| 09:22:28 |
33.33 |
327 |
327 |
集合竞价 |
| 09:22:31 |
33.33 |
331 |
331 |
集合竞价 |
| 09:22:37 |
33.33 |
334 |
334 |
集合竞价 |
| 09:22:40 |
33.33 |
334 |
334 |
集合竞价 |
| 09:22:46 |
33.33 |
335 |
335 |
集合竞价 |
| 09:22:49 |
33.33 |
355 |
355 |
集合竞价 |
| 09:22:58 |
33.33 |
360 |
360 |
集合竞价 |
| 09:23:01 |
33.33 |
365 |
365 |
集合竞价 |
| 09:23:04 |
33.33 |
367 |
367 |
集合竞价 |
| 09:23:07 |
33.3 |
377 |
377 |
集合竞价 |
| 09:23:10 |
33.1 |
390 |
390 |
集合竞价 |
| 09:23:13 |
33.32 |
397 |
397 |
集合竞价 |
| 09:23:16 |
33.2 |
410 |
410 |
集合竞价 |
| 09:23:19 |
33.1 |
424 |
424 |
集合竞价 |
| 09:23:22 |
33.03 |
437 |
437 |
集合竞价 |
| 09:23:25 |
33.03 |
437 |
437 |
集合竞价 |
| 09:23:28 |
33.03 |
440 |
440 |
集合竞价 |
| 09:23:31 |
33.03 |
440 |
440 |
集合竞价 |
| 09:23:34 |
33.01 |
457 |
457 |
集合竞价 |
| 09:23:37 |
33.02 |
458 |
458 |
集合竞价 |
| 09:23:40 |
33.03 |
458 |
458 |
集合竞价 |
| 09:23:43 |
33.03 |
464 |
464 |
集合竞价 |
| 09:23:46 |
33.03 |
467 |
467 |
集合竞价 |
| 09:23:49 |
33.03 |
467 |
467 |
集合竞价 |
| 09:23:52 |
33.03 |
468 |
468 |
集合竞价 |
| 09:23:55 |
33.1 |
468 |
468 |
集合竞价 |
| 09:23:58 |
33.03 |
473 |
473 |
集合竞价 |
| 09:24:01 |
33.28 |
489 |
489 |
集合竞价 |
| 09:24:04 |
33.28 |
490 |
490 |
集合竞价 |
| 09:24:07 |
33.28 |
518 |
518 |
集合竞价 |
| 09:24:10 |
33.28 |
521 |
521 |
集合竞价 |
| 09:24:13 |
33.28 |
521 |
521 |
集合竞价 |
| 09:24:16 |
33.28 |
533 |
533 |
集合竞价 |
| 09:24:19 |
33.28 |
541 |
541 |
集合竞价 |
| 09:24:22 |
33.28 |
544 |
544 |
集合竞价 |
| 09:24:25 |
33.28 |
552 |
552 |
集合竞价 |
| 09:24:28 |
33.28 |
557 |
557 |
集合竞价 |
| 09:24:31 |
33.28 |
558 |
558 |
集合竞价 |
| 09:24:34 |
33.28 |
564 |
564 |
集合竞价 |
| 09:24:37 |
33.28 |
564 |
564 |
集合竞价 |
| 09:24:40 |
33.28 |
662 |
662 |
集合竞价 |
| 09:24:43 |
33.28 |
668 |
668 |
集合竞价 |
| 09:24:46 |
33.28 |
668 |
668 |
集合竞价 |
| 09:24:49 |
33.29 |
668 |
668 |
集合竞价 |
| 09:24:52 |
33.28 |
717 |
717 |
集合竞价 |
| 09:24:55 |
33.3 |
875 |
875 |
集合竞价 |
| 09:24:58 |
33.3 |
1014 |
1014 |
集合竞价 |
| 09:25:03 |
33.33 |
1113 |
2127 |
卖出 |
| 09:30:01 |
33.34 |
178 |
2305 |
买入 |
| 09:30:04 |
33.46 |
303 |
2608 |
卖出 |
| 09:30:07 |
33.38 |
328 |
2936 |
卖出 |
| 09:30:10 |
33.3 |
364 |
3300 |
卖出 |
| 09:30:13 |
33.33 |
134 |
3434 |
买入 |
| 09:30:16 |
33.38 |
45 |
3479 |
买入 |
| 09:30:19 |
33.33 |
56 |
3535 |
卖出 |
| 09:30:22 |
33.34 |
76 |
3611 |
买入 |
| 09:30:25 |
33.47 |
121 |
3732 |
买入 |
| 09:30:28 |
33.5 |
29 |
3761 |
买入 |
| 09:30:31 |
33.58 |
32 |
3793 |
买入 |
| 09:30:34 |
33.5 |
26 |
3819 |
卖出 |
| 09:30:37 |
33.58 |
55 |
3874 |
卖出 |
| 09:30:40 |
33.6 |
119 |
3993 |
买入 |
| 09:30:43 |
33.67 |
70 |
4063 |
买入 |
| 09:30:46 |
33.67 |
40 |
4103 |
卖出 |
| 09:30:49 |
33.68 |
132 |
4235 |
买入 |
| 09:30:52 |
33.76 |
37 |
4272 |
买入 |
| 09:30:55 |
33.75 |
21 |
4293 |
卖出 |
| 09:30:58 |
33.8 |
8 |
4301 |
买入 |
| 09:31:01 |
33.8 |
54 |
4355 |
卖出 |
| 09:31:04 |
33.86 |
38 |
4393 |
买入 |
| 09:31:07 |
33.88 |
19 |
4412 |
买入 |
| 09:31:10 |
33.83 |
106 |
4518 |
卖出 |
| 09:31:13 |
33.91 |
64 |
4582 |
卖出 |
| 09:31:16 |
33.91 |
69 |
4651 |
卖出 |
| 09:31:19 |
33.98 |
19 |
4670 |
买入 |
| 09:31:22 |
33.98 |
9 |
4679 |
卖出 |
| 09:31:25 |
34.05 |
71 |
4750 |
买入 |
| 09:31:28 |
34.12 |
57 |
4807 |
买入 |
| 09:31:31 |
34.12 |
19 |
4826 |
卖出 |
| 09:31:34 |
34.12 |
34 |
4860 |
卖出 |
| 09:31:37 |
34.15 |
26 |
4886 |
买入 |
| 09:31:40 |
34.2 |
52 |
4938 |
买入 |
| 09:31:43 |
34.15 |
39 |
4977 |
卖出 |
| 09:31:46 |
34.2 |
25 |
5002 |
买入 |
| 09:31:49 |
34.23 |
57 |
5059 |
买入 |
| 09:31:52 |
34.24 |
17 |
5076 |
买入 |
| 09:31:55 |
34.26 |
44 |
5120 |
买入 |
| 09:31:58 |
34.25 |
35 |
5155 |
卖出 |
| 09:32:01 |
34.3 |
149 |
5304 |
买入 |
| 09:32:04 |
34.3 |
136 |
5440 |
卖出 |
| 09:32:07 |
34.3 |
77 |
5517 |
买入 |
| 09:32:10 |
34.26 |
81 |
5598 |
卖出 |
| 09:32:13 |
34.29 |
43 |
5641 |
买入 |
| 09:32:16 |
34.29 |
47 |
5688 |
买入 |
| 09:32:19 |
34.25 |
69 |
5757 |
卖出 |
| 09:32:22 |
34.17 |
130 |
5887 |
卖出 |
| 09:32:25 |
34.17 |
32 |
5919 |
卖出 |
| 09:32:28 |
34.12 |
145 |
6064 |
卖出 |
| 09:32:31 |
34 |
100 |
6164 |
卖出 |
| 09:32:34 |
34.01 |
11 |
6175 |
买入 |
| 09:32:37 |
34 |
59 |
6234 |
卖出 |
| 09:32:40 |
34 |
71 |
6305 |
卖出 |
| 09:32:43 |
34 |
47 |
6352 |
买入 |
| 09:32:46 |
33.9 |
15 |
6367 |
卖出 |
| 09:32:49 |
33.88 |
36 |
6403 |
卖出 |
| 09:32:52 |
33.88 |
1 |
6404 |
买入 |
| 09:32:55 |
33.88 |
101 |
6505 |
买入 |
| 09:32:58 |
33.8 |
13 |
6518 |
卖出 |
| 09:33:01 |
33.8 |
42 |
6560 |
卖出 |
| 09:33:04 |
33.76 |
81 |
6641 |
卖出 |
| 09:33:07 |
33.7 |
101 |
6742 |
卖出 |
| 09:33:10 |
33.69 |
18 |
6760 |
卖出 |
| 09:33:13 |
33.69 |
52 |
6812 |
卖出 |
| 09:33:16 |
33.69 |
121 |
6933 |
卖出 |
| 09:33:19 |
33.74 |
81 |
7014 |
买入 |
| 09:33:22 |
33.69 |
107 |
7121 |
卖出 |
| 09:33:25 |
33.74 |
58 |
7179 |
买入 |
| 09:33:28 |
33.7 |
92 |
7271 |
卖出 |
| 09:33:31 |
33.7 |
24 |
7295 |
卖出 |
| 09:33:34 |
33.83 |
25 |
7320 |
买入 |
| 09:33:37 |
33.74 |
86 |
7406 |
卖出 |
| 09:33:40 |
33.68 |
87 |
7493 |
卖出 |
| 09:33:43 |
33.76 |
119 |
7612 |
买入 |
| 09:33:46 |
33.83 |
37 |
7649 |
买入 |
| 09:33:49 |
33.78 |
105 |
7754 |
卖出 |
| 09:33:52 |
33.76 |
34 |
7788 |
卖出 |
| 09:33:55 |
33.82 |
60 |
7848 |
买入 |
| 09:33:58 |
33.89 |
58 |
7906 |
买入 |
| 09:34:01 |
33.76 |
12 |
7918 |
卖出 |
| 09:34:04 |
33.76 |
47 |
7965 |
卖出 |
| 09:34:07 |
33.76 |
16 |
7981 |
卖出 |
| 09:34:10 |
33.71 |
56 |
8037 |
卖出 |
| 09:34:13 |
33.76 |
248 |
8285 |
买入 |
| 09:34:16 |
33.76 |
71 |
8356 |
卖出 |
| 09:34:19 |
33.71 |
39 |
8395 |
买入 |
| 09:34:22 |
33.7 |
284 |
8679 |
卖出 |
| 09:34:25 |
33.66 |
63 |
8742 |
卖出 |
| 09:34:28 |
33.67 |
29 |
8771 |
买入 |
| 09:34:31 |
33.65 |
25 |
8796 |
卖出 |
| 09:34:34 |
33.66 |
44 |
8840 |
买入 |
| 09:34:37 |
33.6 |
43 |
8883 |
卖出 |
| 09:34:40 |
33.6 |
100 |
8983 |
卖出 |
| 09:34:43 |
33.59 |
357 |
9340 |
卖出 |
| 09:34:46 |
33.52 |
282 |
9622 |
卖出 |
| 09:34:49 |
33.59 |
93 |
9715 |
买入 |
| 09:34:52 |
33.55 |
158 |
9873 |
卖出 |
| 09:34:55 |
33.55 |
87 |
9960 |
卖出 |
| 09:34:58 |
33.52 |
200 |
10160 |
卖出 |
| 09:35:01 |
33.52 |
38 |
10198 |
买入 |
| 09:35:04 |
33.52 |
183 |
10381 |
买入 |
| 09:35:07 |
33.55 |
179 |
10560 |
买入 |
| 09:35:10 |
33.58 |
85 |
10645 |
买入 |
| 09:35:13 |
33.58 |
60 |
10705 |
买入 |
| 09:35:16 |
33.55 |
95 |
10800 |
卖出 |
| 09:35:19 |
33.58 |
19 |
10819 |
卖出 |
| 09:35:22 |
33.6 |
48 |
10867 |
卖出 |
| 09:35:25 |
33.66 |
62 |
10929 |
买入 |
| 09:35:28 |
33.58 |
60 |
10989 |
卖出 |
| 09:35:31 |
33.6 |
274 |
11263 |
买入 |
| 09:35:34 |
33.59 |
155 |
11418 |
卖出 |
| 09:35:37 |
33.67 |
49 |
11467 |
买入 |
| 09:35:40 |
33.67 |
98 |
11565 |
买入 |
| 09:35:43 |
33.71 |
218 |
11783 |
买入 |
| 09:35:46 |
33.71 |
23 |
11806 |
卖出 |
| 09:35:49 |
33.78 |
25 |
11831 |
买入 |
| 09:35:52 |
33.83 |
25 |
11856 |
买入 |
| 09:35:55 |
33.97 |
27 |
11883 |
买入 |
| 09:35:58 |
33.78 |
109 |
11992 |
卖出 |
| 09:36:01 |
33.99 |
23 |
12015 |
买入 |
| 09:36:04 |
33.95 |
63 |
12078 |
卖出 |
| 09:36:07 |
33.99 |
75 |
12153 |
买入 |
| 09:36:10 |
33.93 |
38 |
12191 |
卖出 |
| 09:36:13 |
33.73 |
31 |
12222 |
卖出 |
| 09:36:16 |
33.93 |
34 |
12256 |
买入 |
| 09:36:19 |
33.83 |
42 |
12298 |
卖出 |
| 09:36:22 |
33.88 |
12 |
12310 |
买入 |
| 09:36:25 |
33.8 |
50 |
12360 |
卖出 |
| 09:36:28 |
33.73 |
29 |
12389 |
卖出 |
| 09:36:31 |
33.73 |
21 |
12410 |
卖出 |
| 09:36:34 |
33.74 |
49 |
12459 |
买入 |
| 09:36:37 |
33.71 |
71 |
12530 |
卖出 |
| 09:36:40 |
33.7 |
65 |
12595 |
卖出 |
| 09:36:43 |
33.73 |
26 |
12621 |
买入 |
| 09:36:46 |
33.74 |
58 |
12679 |
买入 |
| 09:36:49 |
33.73 |
133 |
12812 |
卖出 |
| 09:36:52 |
33.7 |
144 |
12956 |
卖出 |
| 09:36:55 |
33.7 |
36 |
12992 |
卖出 |
| 09:36:58 |
33.7 |
45 |
13037 |
卖出 |
| 09:37:01 |
33.72 |
41 |
13078 |
买入 |
| 09:37:04 |
33.71 |
44 |
13122 |
卖出 |
| 09:37:07 |
33.7 |
66 |
13188 |
买入 |
| 09:37:10 |
33.7 |
25 |
13213 |
卖出 |
| 09:37:13 |
33.6 |
15 |
13228 |
卖出 |
| 09:37:16 |
33.6 |
8 |
13236 |
买入 |
| 09:37:19 |
33.58 |
35 |
13271 |
卖出 |
| 09:37:22 |
33.67 |
32 |
13303 |
买入 |
| 09:37:25 |
33.56 |
37 |
13340 |
卖出 |
| 09:37:28 |
33.56 |
104 |
13444 |
卖出 |
| 09:37:31 |
33.55 |
23 |
13467 |
卖出 |
| 09:37:34 |
33.53 |
112 |
13579 |
卖出 |
| 09:37:37 |
33.46 |
228 |
13807 |
卖出 |
| 09:37:40 |
33.46 |
30 |
13837 |
卖出 |
| 09:37:43 |
33.45 |
58 |
13895 |
卖出 |
| 09:37:46 |
33.4 |
72 |
13967 |
卖出 |
| 09:37:49 |
33.4 |
43 |
14010 |
卖出 |
| 09:37:52 |
33.38 |
6 |
14016 |
卖出 |
| 09:37:55 |
33.4 |
49 |
14065 |
买入 |
| 09:37:58 |
33.38 |
13 |
14078 |
买入 |
| 09:38:01 |
33.34 |
84 |
14162 |
卖出 |
| 09:38:04 |
33.3 |
72 |
14234 |
卖出 |
| 09:38:07 |
33.3 |
55 |
14289 |
卖出 |
| 09:38:10 |
33.25 |
61 |
14350 |
卖出 |
| 09:38:13 |
33.24 |
91 |
14441 |
卖出 |
| 09:38:16 |
33.1 |
177 |
14618 |
卖出 |
| 09:38:19 |
33.21 |
54 |
14672 |
买入 |
| 09:38:22 |
33.11 |
52 |
14724 |
卖出 |
| 09:38:25 |
33.08 |
71 |
14795 |
卖出 |
| 09:38:28 |
33.07 |
82 |
14877 |
卖出 |
| 09:38:31 |
33.04 |
133 |
15010 |
卖出 |
| 09:38:34 |
33.01 |
526 |
15536 |
卖出 |
| 09:38:37 |
33.03 |
124 |
15660 |
买入 |
| 09:38:40 |
33.02 |
231 |
15891 |
卖出 |
| 09:38:43 |
33.02 |
218 |
16109 |
买入 |
| 09:38:46 |
33.01 |
200 |
16309 |
卖出 |
| 09:38:49 |
33 |
550 |
16859 |
卖出 |
| 09:38:52 |
33.01 |
77 |
16936 |
买入 |
| 09:38:55 |
33 |
158 |
17094 |
卖出 |
| 09:38:58 |
33.02 |
68 |
17162 |
买入 |
| 09:39:01 |
33.05 |
54 |
17216 |
买入 |
| 09:39:04 |
33.03 |
122 |
17338 |
卖出 |
| 09:39:07 |
33.06 |
85 |
17423 |
买入 |
| 09:39:10 |
33.05 |
92 |
17515 |
卖出 |
| 09:39:13 |
33.04 |
69 |
17584 |
卖出 |
| 09:39:16 |
33.12 |
54 |
17638 |
买入 |
| 09:39:19 |
33.12 |
83 |
17721 |
卖出 |
| 09:39:22 |
33.12 |
91 |
17812 |
卖出 |
| 09:39:25 |
33.12 |
58 |
17870 |
卖出 |
| 09:39:28 |
33.1 |
84 |
17954 |
卖出 |
| 09:39:31 |
33.1 |
35 |
17989 |
买入 |
| 09:39:34 |
33.1 |
30 |
18019 |
买入 |
| 09:39:37 |
33.08 |
45 |
18064 |
卖出 |
| 09:39:40 |
33.08 |
43 |
18107 |
卖出 |
| 09:39:43 |
33.1 |
132 |
18239 |
买入 |
| 09:39:46 |
33.11 |
7 |
18246 |
买入 |
| 09:39:49 |
33.08 |
89 |
18335 |
卖出 |
| 09:39:52 |
33.08 |
35 |
18370 |
卖出 |
| 09:39:55 |
33.21 |
8 |
18378 |
买入 |
| 09:39:58 |
33.16 |
12 |
18390 |
卖出 |
| 09:40:01 |
33.1 |
302 |
18692 |
卖出 |
| 09:40:04 |
33.06 |
73 |
18765 |
卖出 |
| 09:40:07 |
33.28 |
134 |
18899 |
买入 |