永冠新材[603681]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
22.14 |
1 |
1 |
集合竞价 |
| 09:15:10 |
22.14 |
1 |
1 |
集合竞价 |
| 09:15:40 |
22.14 |
11 |
11 |
集合竞价 |
| 09:16:19 |
22.14 |
1 |
1 |
集合竞价 |
| 09:18:58 |
22.14 |
11 |
11 |
集合竞价 |
| 09:19:13 |
22.14 |
14 |
14 |
集合竞价 |
| 09:19:16 |
22.14 |
14 |
14 |
集合竞价 |
| 09:19:31 |
22.15 |
14 |
14 |
集合竞价 |
| 09:20:01 |
22.15 |
15 |
15 |
集合竞价 |
| 09:20:04 |
22.15 |
16 |
16 |
集合竞价 |
| 09:20:10 |
22.15 |
16 |
16 |
集合竞价 |
| 09:20:13 |
22.15 |
17 |
17 |
集合竞价 |
| 09:21:10 |
22.15 |
17 |
17 |
集合竞价 |
| 09:22:01 |
22.2 |
17 |
17 |
集合竞价 |
| 09:23:31 |
22.15 |
19 |
19 |
集合竞价 |
| 09:23:34 |
22.15 |
20 |
20 |
集合竞价 |
| 09:23:46 |
22.25 |
20 |
20 |
集合竞价 |
| 09:23:58 |
22.25 |
20 |
20 |
集合竞价 |
| 09:24:16 |
22.25 |
25 |
25 |
集合竞价 |
| 09:24:40 |
22.25 |
31 |
31 |
集合竞价 |
| 09:24:52 |
22.25 |
31 |
31 |
集合竞价 |
| 09:24:55 |
22.26 |
76 |
76 |
集合竞价 |
| 09:24:58 |
22.26 |
121 |
121 |
集合竞价 |
| 09:25:01 |
22.3 |
121 |
121 |
集合竞价 |
| 09:25:06 |
22.3 |
121 |
242 |
卖出 |
| 09:30:04 |
22.41 |
2 |
244 |
买入 |
| 09:30:07 |
22.42 |
14 |
258 |
卖出 |
| 09:30:10 |
22.63 |
31 |
289 |
买入 |
| 09:30:13 |
22.52 |
42 |
331 |
卖出 |
| 09:30:16 |
22.43 |
3 |
334 |
卖出 |
| 09:30:19 |
22.51 |
14 |
348 |
买入 |
| 09:30:22 |
22.47 |
6 |
354 |
卖出 |
| 09:30:25 |
22.51 |
2 |
356 |
买入 |
| 09:30:28 |
22.47 |
24 |
380 |
卖出 |
| 09:30:31 |
22.53 |
15 |
395 |
买入 |
| 09:30:34 |
22.52 |
19 |
414 |
卖出 |
| 09:30:37 |
22.52 |
5 |
419 |
卖出 |
| 09:30:40 |
22.53 |
9 |
428 |
买入 |
| 09:30:43 |
22.52 |
18 |
446 |
卖出 |
| 09:30:46 |
22.5 |
6 |
452 |
卖出 |
| 09:30:49 |
22.51 |
11 |
463 |
买入 |
| 09:30:52 |
22.52 |
9 |
472 |
买入 |
| 09:30:55 |
22.5 |
2 |
474 |
卖出 |
| 09:30:58 |
22.52 |
42 |
516 |
买入 |
| 09:31:01 |
22.59 |
7 |
523 |
买入 |
| 09:31:04 |
22.59 |
1 |
524 |
买入 |
| 09:31:07 |
22.58 |
7 |
531 |
卖出 |
| 09:31:10 |
22.58 |
22 |
553 |
买入 |
| 09:31:13 |
22.59 |
56 |
609 |
买入 |
| 09:31:16 |
22.63 |
8 |
617 |
买入 |
| 09:31:19 |
22.64 |
34 |
651 |
买入 |
| 09:31:22 |
22.62 |
26 |
677 |
卖出 |
| 09:31:25 |
22.58 |
14 |
691 |
卖出 |
| 09:31:28 |
22.58 |
10 |
701 |
买入 |
| 09:31:31 |
22.61 |
6 |
707 |
买入 |
| 09:31:34 |
22.61 |
10 |
717 |
买入 |
| 09:31:37 |
22.61 |
6 |
723 |
买入 |
| 09:31:40 |
22.61 |
9 |
732 |
卖出 |
| 09:31:43 |
22.6 |
2 |
734 |
卖出 |
| 09:31:46 |
22.6 |
7 |
741 |
买入 |
| 09:31:49 |
22.61 |
36 |
777 |
买入 |
| 09:31:52 |
22.6 |
12 |
789 |
卖出 |
| 09:31:55 |
22.59 |
25 |
814 |
卖出 |
| 09:31:58 |
22.59 |
24 |
838 |
买入 |
| 09:32:01 |
22.57 |
25 |
863 |
卖出 |
| 09:32:04 |
22.58 |
5 |
868 |
买入 |
| 09:32:07 |
22.58 |
4 |
872 |
买入 |
| 09:32:10 |
22.62 |
2 |
874 |
买入 |
| 09:32:13 |
22.62 |
1 |
875 |
买入 |
| 09:32:16 |
22.62 |
1 |
876 |
买入 |
| 09:32:22 |
22.61 |
18 |
894 |
卖出 |
| 09:32:25 |
22.63 |
14 |
908 |
买入 |
| 09:32:28 |
22.61 |
27 |
935 |
卖出 |
| 09:32:31 |
22.64 |
8 |
943 |
买入 |
| 09:32:34 |
22.63 |
5 |
948 |
卖出 |
| 09:32:37 |
22.64 |
12 |
960 |
买入 |
| 09:32:40 |
22.64 |
18 |
978 |
买入 |
| 09:32:43 |
22.7 |
1 |
979 |
买入 |
| 09:32:46 |
22.65 |
2 |
981 |
卖出 |
| 09:32:52 |
22.68 |
5 |
986 |
买入 |
| 09:32:55 |
22.65 |
3 |
989 |
卖出 |
| 09:32:58 |
22.62 |
16 |
1005 |
卖出 |
| 09:33:01 |
22.61 |
21 |
1026 |
卖出 |
| 09:33:04 |
22.61 |
9 |
1035 |
卖出 |
| 09:33:07 |
22.6 |
20 |
1055 |
卖出 |
| 09:33:10 |
22.59 |
5 |
1060 |
卖出 |
| 09:33:13 |
22.59 |
6 |
1066 |
买入 |
| 09:33:16 |
22.57 |
2 |
1068 |
卖出 |
| 09:33:19 |
22.56 |
13 |
1081 |
卖出 |
| 09:33:22 |
22.57 |
10 |
1091 |
买入 |
| 09:33:25 |
22.57 |
2 |
1093 |
卖出 |
| 09:33:28 |
22.55 |
25 |
1118 |
卖出 |
| 09:33:31 |
22.54 |
4 |
1122 |
卖出 |
| 09:33:34 |
22.53 |
10 |
1132 |
卖出 |
| 09:33:37 |
22.56 |
14 |
1146 |
买入 |
| 09:33:40 |
22.58 |
11 |
1157 |
买入 |
| 09:33:46 |
22.53 |
204 |
1361 |
卖出 |
| 09:33:49 |
22.53 |
69 |
1430 |
买入 |
| 09:33:52 |
22.56 |
2 |
1432 |
买入 |
| 09:33:55 |
22.56 |
11 |
1443 |
买入 |
| 09:33:58 |
22.56 |
14 |
1457 |
卖出 |
| 09:34:01 |
22.56 |
12 |
1469 |
买入 |
| 09:34:04 |
22.59 |
124 |
1593 |
买入 |
| 09:34:07 |
22.59 |
36 |
1629 |
买入 |
| 09:34:10 |
22.6 |
14 |
1643 |
买入 |
| 09:34:13 |
22.61 |
14 |
1657 |
买入 |
| 09:34:16 |
22.6 |
8 |
1665 |
卖出 |
| 09:34:19 |
22.61 |
11 |
1676 |
买入 |
| 09:34:22 |
22.59 |
12 |
1688 |
卖出 |
| 09:34:25 |
22.57 |
11 |
1699 |
卖出 |
| 09:34:28 |
22.59 |
3 |
1702 |
买入 |
| 09:34:31 |
22.55 |
2 |
1704 |
卖出 |
| 09:34:34 |
22.58 |
2 |
1706 |
买入 |
| 09:34:37 |
22.59 |
3 |
1709 |
买入 |
| 09:34:40 |
22.58 |
15 |
1724 |
卖出 |
| 09:34:43 |
22.6 |
8 |
1732 |
买入 |
| 09:34:46 |
22.6 |
1 |
1733 |
买入 |
| 09:34:52 |
22.6 |
1 |
1734 |
买入 |
| 09:34:55 |
22.59 |
11 |
1745 |
卖出 |
| 09:34:58 |
22.6 |
21 |
1766 |
买入 |
| 09:35:01 |
22.58 |
10 |
1776 |
卖出 |
| 09:35:04 |
22.59 |
39 |
1815 |
买入 |
| 09:35:07 |
22.58 |
31 |
1846 |
卖出 |
| 09:35:10 |
22.56 |
3 |
1849 |
卖出 |
| 09:35:13 |
22.58 |
33 |
1882 |
买入 |
| 09:35:16 |
22.59 |
70 |
1952 |
买入 |
| 09:35:19 |
22.62 |
13 |
1965 |
买入 |
| 09:35:22 |
22.62 |
4 |
1969 |
买入 |
| 09:35:25 |
22.68 |
4 |
1973 |
买入 |
| 09:35:28 |
22.59 |
15 |
1988 |
卖出 |
| 09:35:31 |
22.6 |
1 |
1989 |
买入 |
| 09:35:34 |
22.6 |
4 |
1993 |
买入 |
| 09:35:37 |
22.6 |
1 |
1994 |
买入 |
| 09:35:40 |
22.65 |
1 |
1995 |
买入 |
| 09:35:43 |
22.6 |
6 |
2001 |
卖出 |
| 09:35:46 |
22.65 |
10 |
2011 |
买入 |
| 09:35:55 |
22.6 |
38 |
2049 |
卖出 |
| 09:35:58 |
22.58 |
19 |
2068 |
卖出 |
| 09:36:01 |
22.57 |
9 |
2077 |
卖出 |
| 09:36:04 |
22.59 |
2 |
2079 |
买入 |
| 09:36:07 |
22.59 |
7 |
2086 |
买入 |
| 09:36:10 |
22.56 |
21 |
2107 |
卖出 |
| 09:36:13 |
22.5 |
140 |
2247 |
卖出 |
| 09:36:16 |
22.5 |
22 |
2269 |
买入 |
| 09:36:19 |
22.44 |
5 |
2274 |
卖出 |
| 09:36:22 |
22.51 |
11 |
2285 |
买入 |
| 09:36:25 |
22.51 |
7 |
2292 |
买入 |
| 09:36:28 |
22.52 |
6 |
2298 |
买入 |
| 09:36:31 |
22.52 |
4 |
2302 |
买入 |
| 09:36:34 |
22.53 |
18 |
2320 |
买入 |
| 09:36:37 |
22.53 |
28 |
2348 |
买入 |
| 09:36:40 |
22.51 |
3 |
2351 |
卖出 |
| 09:36:43 |
22.52 |
1 |
2352 |
买入 |
| 09:36:49 |
22.47 |
6 |
2358 |
卖出 |
| 09:36:52 |
22.48 |
1 |
2359 |
买入 |
| 09:36:55 |
22.47 |
2 |
2361 |
卖出 |
| 09:36:58 |
22.48 |
5 |
2366 |
买入 |
| 09:37:01 |
22.57 |
15 |
2381 |
买入 |
| 09:37:04 |
22.53 |
2 |
2383 |
卖出 |
| 09:37:10 |
22.52 |
9 |
2392 |
卖出 |
| 09:37:13 |
22.45 |
1 |
2393 |
卖出 |
| 09:37:16 |
22.5 |
1 |
2394 |
买入 |
| 09:37:19 |
22.49 |
7 |
2401 |
买入 |
| 09:37:22 |
22.49 |
5 |
2406 |
买入 |
| 09:37:28 |
22.46 |
1 |
2407 |
卖出 |
| 09:37:31 |
22.45 |
16 |
2423 |
卖出 |
| 09:37:34 |
22.45 |
9 |
2432 |
买入 |
| 09:37:37 |
22.45 |
7 |
2439 |
买入 |
| 09:37:40 |
22.48 |
22 |
2461 |
买入 |
| 09:37:43 |
22.44 |
1 |
2462 |
卖出 |
| 09:37:46 |
22.47 |
1 |
2463 |
买入 |
| 09:37:49 |
22.44 |
5 |
2468 |
卖出 |
| 09:37:52 |
22.43 |
22 |
2490 |
卖出 |
| 09:37:55 |
22.43 |
3 |
2493 |
卖出 |
| 09:37:58 |
22.43 |
4 |
2497 |
卖出 |
| 09:38:01 |
22.42 |
4 |
2501 |
卖出 |
| 09:38:04 |
22.43 |
4 |
2505 |
买入 |
| 09:38:07 |
22.43 |
37 |
2542 |
卖出 |
| 09:38:10 |
22.43 |
3 |
2545 |
买入 |
| 09:38:13 |
22.43 |
3 |
2548 |
买入 |
| 09:38:16 |
22.47 |
22 |
2570 |
买入 |
| 09:38:19 |
22.48 |
6 |
2576 |
买入 |
| 09:38:22 |
22.47 |
2 |
2578 |
卖出 |
| 09:38:25 |
22.5 |
9 |
2587 |
买入 |
| 09:38:28 |
22.49 |
4 |
2591 |
卖出 |
| 09:38:31 |
22.49 |
7 |
2598 |
买入 |
| 09:38:34 |
22.5 |
9 |
2607 |
买入 |
| 09:38:37 |
22.5 |
4 |
2611 |
买入 |
| 09:38:40 |
22.52 |
4 |
2615 |
买入 |
| 09:38:43 |
22.52 |
5 |
2620 |
买入 |
| 09:38:46 |
22.56 |
6 |
2626 |
买入 |
| 09:38:49 |
22.57 |
3 |
2629 |
买入 |
| 09:38:55 |
22.56 |
1 |
2630 |
卖出 |
| 09:38:58 |
22.53 |
2 |
2632 |
卖出 |
| 09:39:01 |
22.52 |
7 |
2639 |
卖出 |
| 09:39:04 |
22.52 |
13 |
2652 |
买入 |
| 09:39:07 |
22.52 |
19 |
2671 |
买入 |
| 09:39:10 |
22.51 |
12 |
2683 |
卖出 |
| 09:39:13 |
22.52 |
1 |
2684 |
买入 |
| 09:39:16 |
22.51 |
65 |
2749 |
卖出 |
| 09:39:19 |
22.51 |
20 |
2769 |
卖出 |
| 09:39:25 |
22.49 |
3 |
2772 |
卖出 |
| 09:39:31 |
22.48 |
1 |
2773 |
买入 |
| 09:39:34 |
22.51 |
11 |
2784 |
买入 |
| 09:39:37 |
22.48 |
9 |
2793 |
卖出 |
| 09:39:40 |
22.48 |
2 |
2795 |
买入 |
| 09:39:43 |
22.47 |
3 |
2798 |
卖出 |
| 09:39:46 |
22.48 |
4 |
2802 |
买入 |
| 09:39:52 |
22.49 |
3 |
2805 |
买入 |
| 09:39:58 |
22.49 |
1 |
2806 |
买入 |
| 09:40:01 |
22.5 |
2 |
2808 |
买入 |
| 09:40:04 |
22.48 |
2 |
2810 |
卖出 |
| 09:40:07 |
22.48 |
16 |
2826 |
买入 |
| 09:40:10 |
22.43 |
22 |
2848 |
卖出 |
| 09:40:13 |
22.44 |
29 |
2877 |
买入 |
| 09:40:16 |
22.46 |
3 |
2880 |
买入 |
| 09:40:19 |
22.48 |
1 |
2881 |
买入 |
| 09:40:22 |
22.45 |
8 |
2889 |
卖出 |
| 09:40:25 |
22.47 |
2 |
2891 |
买入 |
| 09:40:28 |
22.45 |
11 |
2902 |
卖出 |
| 09:40:31 |
22.48 |
3 |
2905 |
买入 |
| 09:40:34 |
22.48 |
7 |
2912 |
卖出 |
| 09:40:37 |
22.5 |
13 |
2925 |
买入 |
| 09:40:40 |
22.51 |
2 |
2927 |
买入 |
| 09:40:43 |
22.5 |
1 |
2928 |
卖出 |
| 09:40:49 |
22.5 |
7 |
2935 |
买入 |
| 09:40:55 |
22.48 |
2 |
2937 |
卖出 |
| 09:40:58 |
22.49 |
5 |
2942 |
买入 |
| 09:41:04 |
22.49 |
1 |
2943 |
买入 |
| 09:41:07 |
22.49 |
1 |
2944 |
买入 |
| 09:41:10 |
22.45 |
8 |
2952 |
卖出 |
| 09:41:13 |
22.49 |
7 |
2959 |
买入 |
| 09:41:16 |
22.49 |
1 |
2960 |
卖出 |
| 09:41:19 |
22.51 |
13 |
2973 |
买入 |
| 09:41:22 |
22.51 |
3 |
2976 |
买入 |
| 09:41:25 |
22.52 |
3 |
2979 |
买入 |
| 09:41:28 |
22.54 |
4 |
2983 |
买入 |
| 09:41:34 |
22.52 |
9 |
2992 |
卖出 |
| 09:41:37 |
22.52 |
11 |
3003 |
买入 |
| 09:41:43 |
22.51 |
1 |
3004 |
买入 |
| 09:41:46 |
22.5 |
6 |
3010 |
卖出 |
| 09:41:49 |
22.5 |
5 |
3015 |
买入 |
| 09:41:52 |
22.5 |
1 |
3016 |
买入 |
| 09:41:58 |
22.47 |
11 |
3027 |
卖出 |
| 09:42:01 |
22.51 |
4 |
3031 |
买入 |
| 09:42:04 |
22.51 |
3 |
3034 |
买入 |
| 09:42:07 |
22.55 |
29 |
3063 |
买入 |
| 09:42:10 |
22.51 |
4 |
3067 |
卖出 |
| 09:42:13 |
22.51 |
20 |
3087 |
卖出 |
| 09:42:16 |
22.51 |
30 |
3117 |
买入 |
| 09:42:22 |
22.51 |
2 |
3119 |
卖出 |
| 09:42:25 |
22.54 |
2 |
3121 |
买入 |
| 09:42:28 |
22.55 |
21 |
3142 |
买入 |
| 09:42:31 |
22.58 |
22 |
3164 |
买入 |
| 09:42:34 |
22.55 |
1 |
3165 |
卖出 |
| 09:42:37 |
22.55 |
6 |
3171 |
卖出 |
| 09:42:40 |
22.55 |
12 |
3183 |
卖出 |
| 09:42:43 |
22.54 |
5 |
3188 |
卖出 |
| 09:42:46 |
22.54 |
3 |
3191 |
卖出 |
| 09:42:49 |
22.55 |
1 |
3192 |
买入 |
| 09:42:55 |
22.55 |
6 |
3198 |
买入 |
| 09:43:04 |
22.53 |
3 |
3201 |
卖出 |
| 09:43:07 |
22.52 |
1 |
3202 |
卖出 |
| 09:43:10 |
22.53 |
19 |
3221 |
买入 |
| 09:43:13 |
22.53 |
26 |
3247 |
买入 |
| 09:43:16 |
22.53 |
2 |
3249 |
卖出 |
| 09:43:19 |
22.53 |
2 |
3251 |
卖出 |
| 09:43:22 |
22.53 |
3 |
3254 |
卖出 |
| 09:43:25 |
22.53 |
2 |
3256 |
买入 |
| 09:43:28 |
22.53 |
9 |
3265 |
买入 |
| 09:43:31 |
22.48 |
6 |
3271 |
卖出 |
| 09:43:34 |
22.47 |
11 |
3282 |
卖出 |
| 09:43:37 |
22.45 |
17 |
3299 |
卖出 |
| 09:43:40 |
22.43 |
2 |
3301 |
卖出 |
| 09:43:43 |
22.46 |
24 |
3325 |
买入 |
| 09:43:46 |
22.45 |
2 |
3327 |
卖出 |
| 09:43:49 |
22.45 |
13 |
3340 |
卖出 |
| 09:43:52 |
22.45 |
28 |
3368 |
卖出 |
| 09:43:55 |
22.45 |
19 |
3387 |
卖出 |
| 09:43:58 |
22.46 |
19 |
3406 |
买入 |
| 09:44:01 |
22.46 |
4 |
3410 |
买入 |
| 09:44:04 |
22.46 |
13 |
3423 |
买入 |
| 09:44:07 |
22.45 |
1 |
3424 |
买入 |
| 09:44:10 |
22.5 |
3 |
3427 |
买入 |
| 09:44:13 |
22.49 |
4 |
3431 |
卖出 |
| 09:44:16 |
22.49 |
1 |
3432 |
卖出 |
| 09:44:19 |
22.51 |
10 |
3442 |
买入 |
| 09:44:31 |
22.46 |
6 |
3448 |
卖出 |
| 09:44:40 |
22.49 |
4 |
3452 |
买入 |
| 09:44:43 |
22.5 |
1 |
3453 |
买入 |
| 09:44:46 |
22.5 |
9 |
3462 |
买入 |
| 09:44:49 |
22.49 |
2 |
3464 |
卖出 |
| 09:44:52 |
22.49 |
6 |
3470 |
卖出 |
| 09:44:58 |
22.46 |
1 |
3471 |
卖出 |
| 09:45:01 |
22.49 |
2 |
3473 |
买入 |
| 09:45:04 |
22.49 |
1 |
3474 |
买入 |
| 09:45:07 |
22.45 |
14 |
3488 |
卖出 |
| 09:45:10 |
22.45 |
31 |
3519 |
卖出 |
| 09:45:13 |
22.44 |
2 |
3521 |
买入 |
| 09:45:16 |
22.44 |
2 |
3523 |
买入 |