横店东磁[002056]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
19 |
5 |
5 |
集合竞价 |
| 09:15:09 |
19.14 |
37 |
37 |
集合竞价 |
| 09:15:18 |
19.14 |
37 |
37 |
集合竞价 |
| 09:15:27 |
19.6 |
335 |
335 |
集合竞价 |
| 09:15:45 |
19.87 |
593 |
593 |
集合竞价 |
| 09:15:54 |
19.87 |
593 |
593 |
集合竞价 |
| 09:16:03 |
19.87 |
593 |
593 |
集合竞价 |
| 09:16:12 |
19.86 |
593 |
593 |
集合竞价 |
| 09:16:30 |
19.85 |
593 |
593 |
集合竞价 |
| 09:16:39 |
19.85 |
593 |
593 |
集合竞价 |
| 09:16:48 |
19.85 |
593 |
593 |
集合竞价 |
| 09:16:57 |
19.84 |
593 |
593 |
集合竞价 |
| 09:17:06 |
19.84 |
593 |
593 |
集合竞价 |
| 09:17:15 |
19.84 |
593 |
593 |
集合竞价 |
| 09:17:24 |
19.81 |
596 |
596 |
集合竞价 |
| 09:17:33 |
19.84 |
596 |
596 |
集合竞价 |
| 09:17:42 |
19.6 |
339 |
339 |
集合竞价 |
| 09:17:51 |
19.13 |
22 |
22 |
集合竞价 |
| 09:18:18 |
19.13 |
22 |
22 |
集合竞价 |
| 09:18:27 |
18.91 |
269 |
269 |
集合竞价 |
| 09:18:36 |
18.91 |
269 |
269 |
集合竞价 |
| 09:18:45 |
19.13 |
22 |
22 |
集合竞价 |
| 09:20:00 |
19.13 |
24 |
24 |
集合竞价 |
| 09:20:09 |
19.13 |
28 |
28 |
集合竞价 |
| 09:20:18 |
19.13 |
29 |
29 |
集合竞价 |
| 09:20:36 |
19.13 |
29 |
29 |
集合竞价 |
| 09:21:12 |
19.13 |
35 |
35 |
集合竞价 |
| 09:21:21 |
19.13 |
38 |
38 |
集合竞价 |
| 09:21:39 |
19.13 |
38 |
38 |
集合竞价 |
| 09:21:48 |
19.13 |
38 |
38 |
集合竞价 |
| 09:22:15 |
19.13 |
38 |
38 |
集合竞价 |
| 09:22:33 |
19.13 |
49 |
49 |
集合竞价 |
| 09:22:42 |
19.13 |
52 |
52 |
集合竞价 |
| 09:22:51 |
19.14 |
68 |
68 |
集合竞价 |
| 09:23:00 |
19.14 |
68 |
68 |
集合竞价 |
| 09:23:09 |
19.14 |
70 |
70 |
集合竞价 |
| 09:23:18 |
19.14 |
85 |
85 |
集合竞价 |
| 09:23:27 |
19.14 |
87 |
87 |
集合竞价 |
| 09:23:36 |
19.14 |
89 |
89 |
集合竞价 |
| 09:23:45 |
19.14 |
89 |
89 |
集合竞价 |
| 09:23:54 |
19.14 |
99 |
99 |
集合竞价 |
| 09:24:03 |
19.14 |
100 |
100 |
集合竞价 |
| 09:24:21 |
19.14 |
100 |
100 |
集合竞价 |
| 09:24:30 |
19.14 |
108 |
108 |
集合竞价 |
| 09:24:39 |
19.14 |
168 |
168 |
集合竞价 |
| 09:24:48 |
19.14 |
335 |
335 |
集合竞价 |
| 09:24:57 |
19.14 |
572 |
572 |
集合竞价 |
| 09:25:00 |
19.14 |
613 |
1185 |
卖出 |
| 09:30:00 |
19.2 |
432 |
1617 |
买入 |
| 09:30:03 |
19.16 |
362 |
1979 |
卖出 |
| 09:30:06 |
19.16 |
171 |
2150 |
买入 |
| 09:30:09 |
19.16 |
209 |
2359 |
买入 |
| 09:30:12 |
19.15 |
189 |
2548 |
卖出 |
| 09:30:15 |
19.16 |
129 |
2677 |
买入 |
| 09:30:18 |
19.17 |
40 |
2717 |
买入 |
| 09:30:21 |
19.24 |
46 |
2763 |
买入 |
| 09:30:24 |
19.22 |
9 |
2772 |
卖出 |
| 09:30:27 |
19.2 |
6 |
2778 |
卖出 |
| 09:30:30 |
19.21 |
51 |
2829 |
买入 |
| 09:30:33 |
19.22 |
22 |
2851 |
买入 |
| 09:30:36 |
19.22 |
23 |
2874 |
买入 |
| 09:30:39 |
19.22 |
65 |
2939 |
买入 |
| 09:30:42 |
19.25 |
98 |
3037 |
买入 |
| 09:30:45 |
19.25 |
21 |
3058 |
买入 |
| 09:30:48 |
19.26 |
120 |
3178 |
买入 |
| 09:30:51 |
19.27 |
63 |
3241 |
买入 |
| 09:30:54 |
19.28 |
127 |
3368 |
买入 |
| 09:30:57 |
19.27 |
189 |
3557 |
卖出 |
| 09:31:00 |
19.28 |
41 |
3598 |
买入 |
| 09:31:03 |
19.32 |
905 |
4503 |
买入 |
| 09:31:06 |
19.35 |
141 |
4644 |
买入 |
| 09:31:09 |
19.36 |
37 |
4681 |
买入 |
| 09:31:12 |
19.36 |
373 |
5054 |
卖出 |
| 09:31:15 |
19.37 |
354 |
5408 |
买入 |
| 09:31:18 |
19.29 |
120 |
5528 |
卖出 |
| 09:31:21 |
19.29 |
527 |
6055 |
买入 |
| 09:31:24 |
19.31 |
47 |
6102 |
买入 |
| 09:31:27 |
19.31 |
56 |
6158 |
买入 |
| 09:31:30 |
19.33 |
26 |
6184 |
买入 |
| 09:31:33 |
19.32 |
24 |
6208 |
卖出 |
| 09:31:36 |
19.32 |
24 |
6232 |
卖出 |
| 09:31:39 |
19.32 |
198 |
6430 |
卖出 |
| 09:31:42 |
19.32 |
55 |
6485 |
卖出 |
| 09:31:45 |
19.35 |
40 |
6525 |
买入 |
| 09:31:48 |
19.34 |
45 |
6570 |
卖出 |
| 09:31:51 |
19.34 |
277 |
6847 |
买入 |
| 09:31:54 |
19.34 |
83 |
6930 |
买入 |
| 09:31:57 |
19.35 |
243 |
7173 |
买入 |
| 09:32:00 |
19.33 |
27 |
7200 |
卖出 |
| 09:32:03 |
19.35 |
50 |
7250 |
买入 |
| 09:32:06 |
19.34 |
77 |
7327 |
卖出 |
| 09:32:09 |
19.33 |
102 |
7429 |
卖出 |
| 09:32:12 |
19.32 |
51 |
7480 |
买入 |
| 09:32:15 |
19.32 |
13 |
7493 |
买入 |
| 09:32:18 |
19.32 |
2 |
7495 |
买入 |
| 09:32:21 |
19.31 |
80 |
7575 |
卖出 |
| 09:32:24 |
19.28 |
74 |
7649 |
卖出 |
| 09:32:27 |
19.31 |
19 |
7668 |
买入 |
| 09:32:30 |
19.3 |
164 |
7832 |
买入 |
| 09:32:33 |
19.3 |
39 |
7871 |
买入 |
| 09:32:39 |
19.29 |
39 |
7910 |
买入 |
| 09:32:42 |
19.26 |
35 |
7945 |
卖出 |
| 09:32:45 |
19.26 |
9 |
7954 |
卖出 |
| 09:32:48 |
19.29 |
50 |
8004 |
买入 |
| 09:32:51 |
19.28 |
35 |
8039 |
卖出 |
| 09:32:54 |
19.27 |
1 |
8040 |
卖出 |
| 09:32:57 |
19.29 |
14 |
8054 |
买入 |
| 09:33:00 |
19.28 |
41 |
8095 |
卖出 |
| 09:33:03 |
19.29 |
51 |
8146 |
买入 |
| 09:33:06 |
19.29 |
19 |
8165 |
卖出 |
| 09:33:09 |
19.29 |
81 |
8246 |
卖出 |
| 09:33:12 |
19.28 |
290 |
8536 |
卖出 |
| 09:33:15 |
19.28 |
45 |
8581 |
买入 |
| 09:33:18 |
19.27 |
32 |
8613 |
卖出 |
| 09:33:21 |
19.27 |
7 |
8620 |
买入 |
| 09:33:24 |
19.27 |
39 |
8659 |
买入 |
| 09:33:27 |
19.25 |
56 |
8715 |
卖出 |
| 09:33:30 |
19.27 |
27 |
8742 |
买入 |
| 09:33:33 |
19.25 |
54 |
8796 |
卖出 |
| 09:33:36 |
19.25 |
1 |
8797 |
卖出 |
| 09:33:39 |
19.26 |
9 |
8806 |
买入 |
| 09:33:42 |
19.25 |
7 |
8813 |
卖出 |
| 09:33:45 |
19.26 |
118 |
8931 |
买入 |
| 09:33:48 |
19.26 |
23 |
8954 |
买入 |
| 09:33:51 |
19.26 |
5 |
8959 |
买入 |
| 09:33:54 |
19.26 |
21 |
8980 |
买入 |
| 09:33:57 |
19.28 |
25 |
9005 |
买入 |
| 09:34:03 |
19.27 |
24 |
9029 |
买入 |
| 09:34:06 |
19.28 |
79 |
9108 |
买入 |
| 09:34:09 |
19.28 |
39 |
9147 |
买入 |
| 09:34:12 |
19.29 |
50 |
9197 |
买入 |
| 09:34:15 |
19.29 |
34 |
9231 |
买入 |
| 09:34:18 |
19.28 |
22 |
9253 |
卖出 |
| 09:34:21 |
19.3 |
15 |
9268 |
买入 |
| 09:34:24 |
19.29 |
9 |
9277 |
卖出 |
| 09:34:27 |
19.29 |
26 |
9303 |
买入 |
| 09:34:30 |
19.29 |
24 |
9327 |
买入 |
| 09:34:33 |
19.29 |
83 |
9410 |
卖出 |
| 09:34:36 |
19.29 |
130 |
9540 |
买入 |
| 09:34:39 |
19.29 |
27 |
9567 |
买入 |
| 09:34:42 |
19.29 |
216 |
9783 |
买入 |
| 09:34:45 |
19.3 |
12 |
9795 |
买入 |
| 09:34:51 |
19.3 |
42 |
9837 |
买入 |
| 09:34:54 |
19.3 |
19 |
9856 |
买入 |
| 09:34:57 |
19.31 |
30 |
9886 |
买入 |
| 09:35:00 |
19.31 |
37 |
9923 |
买入 |
| 09:35:03 |
19.32 |
17 |
9940 |
买入 |
| 09:35:06 |
19.32 |
22 |
9962 |
卖出 |
| 09:35:09 |
19.33 |
6 |
9968 |
买入 |
| 09:35:12 |
19.33 |
54 |
10022 |
买入 |
| 09:35:15 |
19.33 |
66 |
10088 |
买入 |
| 09:35:18 |
19.34 |
62 |
10150 |
买入 |
| 09:35:21 |
19.33 |
17 |
10167 |
卖出 |
| 09:35:24 |
19.33 |
24 |
10191 |
买入 |
| 09:35:27 |
19.34 |
39 |
10230 |
买入 |
| 09:35:30 |
19.32 |
5 |
10235 |
卖出 |
| 09:35:33 |
19.34 |
37 |
10272 |
买入 |
| 09:35:36 |
19.34 |
33 |
10305 |
买入 |
| 09:35:39 |
19.33 |
7 |
10312 |
卖出 |
| 09:35:42 |
19.34 |
159 |
10471 |
买入 |
| 09:35:45 |
19.34 |
10 |
10481 |
卖出 |
| 09:35:48 |
19.34 |
39 |
10520 |
卖出 |
| 09:35:51 |
19.34 |
16 |
10536 |
卖出 |
| 09:35:54 |
19.33 |
82 |
10618 |
卖出 |
| 09:35:57 |
19.34 |
79 |
10697 |
买入 |
| 09:36:00 |
19.33 |
72 |
10769 |
卖出 |
| 09:36:03 |
19.32 |
34 |
10803 |
卖出 |
| 09:36:06 |
19.32 |
13 |
10816 |
买入 |
| 09:36:09 |
19.31 |
114 |
10930 |
卖出 |
| 09:36:12 |
19.29 |
57 |
10987 |
卖出 |
| 09:36:15 |
19.27 |
90 |
11077 |
卖出 |
| 09:36:18 |
19.27 |
19 |
11096 |
卖出 |
| 09:36:21 |
19.28 |
10 |
11106 |
买入 |
| 09:36:24 |
19.28 |
9 |
11115 |
卖出 |
| 09:36:27 |
19.29 |
81 |
11196 |
买入 |
| 09:36:30 |
19.29 |
8 |
11204 |
卖出 |
| 09:36:33 |
19.29 |
16 |
11220 |
卖出 |
| 09:36:36 |
19.29 |
20 |
11240 |
买入 |
| 09:36:39 |
19.28 |
42 |
11282 |
卖出 |
| 09:36:42 |
19.29 |
5 |
11287 |
卖出 |
| 09:36:45 |
19.29 |
11 |
11298 |
卖出 |
| 09:36:48 |
19.28 |
65 |
11363 |
卖出 |
| 09:36:51 |
19.29 |
40 |
11403 |
买入 |
| 09:36:54 |
19.29 |
17 |
11420 |
买入 |
| 09:36:57 |
19.3 |
12 |
11432 |
买入 |
| 09:37:00 |
19.29 |
49 |
11481 |
卖出 |
| 09:37:03 |
19.3 |
13 |
11494 |
买入 |
| 09:37:06 |
19.3 |
36 |
11530 |
买入 |
| 09:37:09 |
19.3 |
247 |
11777 |
买入 |
| 09:37:12 |
19.3 |
81 |
11858 |
买入 |
| 09:37:15 |
19.31 |
1 |
11859 |
买入 |
| 09:37:18 |
19.32 |
508 |
12367 |
买入 |
| 09:37:21 |
19.38 |
14 |
12381 |
买入 |
| 09:37:24 |
19.35 |
27 |
12408 |
卖出 |
| 09:37:27 |
19.35 |
8 |
12416 |
卖出 |
| 09:37:30 |
19.35 |
80 |
12496 |
卖出 |
| 09:37:33 |
19.34 |
36 |
12532 |
卖出 |
| 09:37:39 |
19.33 |
17 |
12549 |
买入 |
| 09:37:42 |
19.32 |
30 |
12579 |
卖出 |
| 09:37:45 |
19.33 |
41 |
12620 |
买入 |
| 09:37:48 |
19.35 |
31 |
12651 |
买入 |
| 09:37:51 |
19.33 |
60 |
12711 |
卖出 |
| 09:37:54 |
19.32 |
25 |
12736 |
卖出 |
| 09:37:57 |
19.32 |
88 |
12824 |
卖出 |
| 09:38:00 |
19.31 |
9 |
12833 |
卖出 |
| 09:38:03 |
19.31 |
10 |
12843 |
卖出 |
| 09:38:06 |
19.32 |
4 |
12847 |
买入 |
| 09:38:09 |
19.31 |
75 |
12922 |
卖出 |
| 09:38:12 |
19.31 |
6 |
12928 |
买入 |
| 09:38:15 |
19.31 |
28 |
12956 |
买入 |
| 09:38:18 |
19.3 |
38 |
12994 |
卖出 |
| 09:38:21 |
19.31 |
6 |
13000 |
买入 |
| 09:38:24 |
19.3 |
7 |
13007 |
卖出 |
| 09:38:27 |
19.3 |
1 |
13008 |
卖出 |
| 09:38:30 |
19.3 |
2 |
13010 |
卖出 |
| 09:38:33 |
19.3 |
1 |
13011 |
卖出 |
| 09:38:36 |
19.3 |
14 |
13025 |
卖出 |
| 09:38:39 |
19.31 |
4 |
13029 |
买入 |
| 09:38:42 |
19.3 |
74 |
13103 |
卖出 |
| 09:38:45 |
19.3 |
5 |
13108 |
卖出 |
| 09:38:48 |
19.3 |
26 |
13134 |
卖出 |
| 09:38:51 |
19.3 |
11 |
13145 |
买入 |
| 09:38:54 |
19.29 |
20 |
13165 |
卖出 |
| 09:38:57 |
19.3 |
1 |
13166 |
买入 |
| 09:39:00 |
19.29 |
16 |
13182 |
卖出 |
| 09:39:03 |
19.3 |
18 |
13200 |
买入 |
| 09:39:06 |
19.3 |
1 |
13201 |
买入 |
| 09:39:09 |
19.28 |
142 |
13343 |
卖出 |
| 09:39:12 |
19.31 |
20 |
13363 |
买入 |
| 09:39:15 |
19.29 |
40 |
13403 |
卖出 |
| 09:39:18 |
19.29 |
41 |
13444 |
买入 |
| 09:39:21 |
19.29 |
89 |
13533 |
买入 |
| 09:39:24 |
19.3 |
142 |
13675 |
买入 |
| 09:39:27 |
19.31 |
535 |
14210 |
买入 |
| 09:39:30 |
19.31 |
36 |
14246 |
卖出 |
| 09:39:33 |
19.3 |
105 |
14351 |
卖出 |
| 09:39:36 |
19.3 |
17 |
14368 |
买入 |
| 09:39:39 |
19.3 |
1 |
14369 |
买入 |
| 09:39:42 |
19.3 |
5 |
14374 |
买入 |
| 09:39:45 |
19.3 |
19 |
14393 |
买入 |
| 09:39:48 |
19.3 |
4 |
14397 |
卖出 |
| 09:39:51 |
19.31 |
6 |
14403 |
买入 |
| 09:39:54 |
19.31 |
14 |
14417 |
买入 |
| 09:39:57 |
19.31 |
24 |
14441 |
买入 |
| 09:40:00 |
19.31 |
4 |
14445 |
买入 |
| 09:40:03 |
19.3 |
22 |
14467 |
卖出 |
| 09:40:06 |
19.32 |
11 |
14478 |
买入 |
| 09:40:09 |
19.31 |
2 |
14480 |
卖出 |
| 09:40:12 |
19.23 |
792 |
15272 |
卖出 |
| 09:40:15 |
19.26 |
78 |
15350 |
买入 |
| 09:40:18 |
19.27 |
39 |
15389 |
买入 |
| 09:40:21 |
19.27 |
35 |
15424 |
买入 |
| 09:40:24 |
19.27 |
26 |
15450 |
买入 |
| 09:40:27 |
19.27 |
12 |
15462 |
买入 |
| 09:40:30 |
19.27 |
26 |
15488 |
买入 |
| 09:40:33 |
19.26 |
5 |
15493 |
卖出 |
| 09:40:39 |
19.26 |
61 |
15554 |
卖出 |
| 09:40:42 |
19.26 |
12 |
15566 |
买入 |
| 09:40:48 |
19.25 |
31 |
15597 |
卖出 |
| 09:40:51 |
19.24 |
6 |
15603 |
卖出 |
| 09:40:54 |
19.24 |
16 |
15619 |
卖出 |
| 09:40:57 |
19.24 |
3 |
15622 |
卖出 |
| 09:41:00 |
19.25 |
74 |
15696 |
买入 |
| 09:41:03 |
19.23 |
4 |
15700 |
卖出 |
| 09:41:06 |
19.23 |
13 |
15713 |
卖出 |
| 09:41:09 |
19.23 |
10 |
15723 |
买入 |
| 09:41:12 |
19.23 |
25 |
15748 |
买入 |
| 09:41:15 |
19.22 |
21 |
15769 |
卖出 |
| 09:41:18 |
19.22 |
6 |
15775 |
卖出 |
| 09:41:21 |
19.22 |
37 |
15812 |
卖出 |
| 09:41:24 |
19.23 |
72 |
15884 |
买入 |
| 09:41:27 |
19.24 |
28 |
15912 |
买入 |
| 09:41:30 |
19.23 |
90 |
16002 |
卖出 |
| 09:41:33 |
19.21 |
565 |
16567 |
卖出 |
| 09:41:36 |
19.21 |
181 |
16748 |
买入 |
| 09:41:39 |
19.19 |
88 |
16836 |
卖出 |
| 09:41:42 |
19.19 |
69 |
16905 |
卖出 |
| 09:41:45 |
19.19 |
1 |
16906 |
买入 |
| 09:41:48 |
19.2 |
253 |
17159 |
买入 |
| 09:41:51 |
19.16 |
40 |
17199 |
卖出 |
| 09:41:54 |
19.2 |
17 |
17216 |
买入 |
| 09:41:57 |
19.18 |
35 |
17251 |
卖出 |
| 09:42:00 |
19.18 |
28 |
17279 |
卖出 |
| 09:42:03 |
19.2 |
18 |
17297 |
买入 |
| 09:42:06 |
19.21 |
72 |
17369 |
买入 |
| 09:42:09 |
19.19 |
106 |
17475 |
卖出 |
| 09:42:12 |
19.2 |
22 |
17497 |
卖出 |
| 09:42:15 |
19.22 |
15 |
17512 |
买入 |
| 09:42:18 |
19.22 |
5 |
17517 |
买入 |
| 09:42:24 |
19.22 |
15 |
17532 |
买入 |
| 09:42:27 |
19.23 |
21 |
17553 |
买入 |
| 09:42:30 |
19.23 |
98 |
17651 |
卖出 |
| 09:42:33 |
19.22 |
32 |
17683 |
卖出 |
| 09:42:36 |
19.22 |
23 |
17706 |
买入 |
| 09:42:39 |
19.21 |
71 |
17777 |
卖出 |
| 09:42:42 |
19.22 |
26 |
17803 |
买入 |
| 09:42:48 |
19.2 |
8 |
17811 |
卖出 |
| 09:42:51 |
19.2 |
52 |
17863 |
卖出 |
| 09:42:54 |
19.21 |
29 |
17892 |
买入 |
| 09:42:57 |
19.2 |
16 |
17908 |
买入 |