永兴材料[002756]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
62.13 |
7 |
7 |
集合竞价 |
| 09:15:09 |
62.42 |
11 |
11 |
集合竞价 |
| 09:15:27 |
62.42 |
12 |
12 |
集合竞价 |
| 09:15:45 |
62.42 |
12 |
12 |
集合竞价 |
| 09:15:54 |
62.42 |
12 |
12 |
集合竞价 |
| 09:16:12 |
62.43 |
12 |
12 |
集合竞价 |
| 09:16:39 |
62.43 |
12 |
12 |
集合竞价 |
| 09:17:06 |
62.6 |
14 |
14 |
集合竞价 |
| 09:17:15 |
62.6 |
15 |
15 |
集合竞价 |
| 09:17:24 |
62.6 |
15 |
15 |
集合竞价 |
| 09:18:00 |
62.6 |
15 |
15 |
集合竞价 |
| 09:18:09 |
62.61 |
15 |
15 |
集合竞价 |
| 09:18:36 |
62.61 |
19 |
19 |
集合竞价 |
| 09:18:54 |
62.61 |
22 |
22 |
集合竞价 |
| 09:19:21 |
62.61 |
22 |
22 |
集合竞价 |
| 09:19:39 |
62.61 |
23 |
23 |
集合竞价 |
| 09:19:48 |
62.61 |
23 |
23 |
集合竞价 |
| 09:20:09 |
62.61 |
26 |
26 |
集合竞价 |
| 09:20:18 |
62.61 |
26 |
26 |
集合竞价 |
| 09:20:27 |
62.61 |
26 |
26 |
集合竞价 |
| 09:20:36 |
62.61 |
29 |
29 |
集合竞价 |
| 09:21:03 |
62.61 |
34 |
34 |
集合竞价 |
| 09:21:21 |
62.61 |
34 |
34 |
集合竞价 |
| 09:21:39 |
62.61 |
34 |
34 |
集合竞价 |
| 09:21:57 |
62.61 |
34 |
34 |
集合竞价 |
| 09:22:15 |
62.61 |
41 |
41 |
集合竞价 |
| 09:22:24 |
62.61 |
48 |
48 |
集合竞价 |
| 09:22:33 |
62.61 |
50 |
50 |
集合竞价 |
| 09:22:42 |
62.61 |
54 |
54 |
集合竞价 |
| 09:22:51 |
62.61 |
54 |
54 |
集合竞价 |
| 09:23:00 |
62.61 |
54 |
54 |
集合竞价 |
| 09:23:09 |
62.61 |
55 |
55 |
集合竞价 |
| 09:23:18 |
62.61 |
73 |
73 |
集合竞价 |
| 09:23:27 |
62.61 |
79 |
79 |
集合竞价 |
| 09:23:36 |
62.61 |
94 |
94 |
集合竞价 |
| 09:23:45 |
62.61 |
119 |
119 |
集合竞价 |
| 09:23:54 |
62.61 |
121 |
121 |
集合竞价 |
| 09:24:03 |
62.61 |
175 |
175 |
集合竞价 |
| 09:24:12 |
62.61 |
179 |
179 |
集合竞价 |
| 09:24:21 |
62.61 |
202 |
202 |
集合竞价 |
| 09:24:30 |
62.61 |
236 |
236 |
集合竞价 |
| 09:24:39 |
62.6 |
264 |
264 |
集合竞价 |
| 09:24:48 |
62.6 |
300 |
300 |
集合竞价 |
| 09:24:57 |
62.6 |
330 |
330 |
集合竞价 |
| 09:25:00 |
62.6 |
330 |
660 |
买入 |
| 09:30:00 |
62.61 |
362 |
1022 |
买入 |
| 09:30:03 |
62.7 |
179 |
1201 |
买入 |
| 09:30:06 |
62.99 |
79 |
1280 |
买入 |
| 09:30:09 |
62.99 |
37 |
1317 |
卖出 |
| 09:30:12 |
63.17 |
22 |
1339 |
买入 |
| 09:30:15 |
63.1 |
31 |
1370 |
卖出 |
| 09:30:18 |
63.2 |
74 |
1444 |
买入 |
| 09:30:21 |
63.2 |
89 |
1533 |
卖出 |
| 09:30:24 |
63.18 |
112 |
1645 |
卖出 |
| 09:30:27 |
63.1 |
35 |
1680 |
卖出 |
| 09:30:30 |
63.08 |
26 |
1706 |
卖出 |
| 09:30:33 |
63.06 |
21 |
1727 |
卖出 |
| 09:30:36 |
62.98 |
26 |
1753 |
卖出 |
| 09:30:39 |
63 |
35 |
1788 |
买入 |
| 09:30:42 |
63.02 |
298 |
2086 |
买入 |
| 09:30:45 |
63.17 |
180 |
2266 |
买入 |
| 09:30:48 |
63.15 |
149 |
2415 |
卖出 |
| 09:30:51 |
63.25 |
69 |
2484 |
买入 |
| 09:30:54 |
63.25 |
145 |
2629 |
卖出 |
| 09:30:57 |
63.28 |
131 |
2760 |
买入 |
| 09:31:00 |
63.29 |
60 |
2820 |
买入 |
| 09:31:03 |
63.3 |
74 |
2894 |
买入 |
| 09:31:06 |
63.55 |
139 |
3033 |
买入 |
| 09:31:09 |
63.5 |
65 |
3098 |
卖出 |
| 09:31:12 |
63.5 |
97 |
3195 |
卖出 |
| 09:31:15 |
63.57 |
110 |
3305 |
买入 |
| 09:31:18 |
63.5 |
142 |
3447 |
买入 |
| 09:31:21 |
63.46 |
37 |
3484 |
卖出 |
| 09:31:24 |
63.49 |
121 |
3605 |
买入 |
| 09:31:27 |
63.58 |
384 |
3989 |
买入 |
| 09:31:30 |
63.66 |
300 |
4289 |
买入 |
| 09:31:33 |
63.63 |
218 |
4507 |
卖出 |
| 09:31:36 |
63.7 |
36 |
4543 |
买入 |
| 09:31:39 |
63.77 |
74 |
4617 |
买入 |
| 09:31:42 |
63.8 |
202 |
4819 |
买入 |
| 09:31:45 |
63.78 |
215 |
5034 |
卖出 |
| 09:31:48 |
63.77 |
139 |
5173 |
卖出 |
| 09:31:51 |
63.74 |
129 |
5302 |
卖出 |
| 09:31:54 |
63.77 |
224 |
5526 |
买入 |
| 09:31:57 |
63.74 |
21 |
5547 |
卖出 |
| 09:32:00 |
63.64 |
125 |
5672 |
卖出 |
| 09:32:03 |
63.64 |
129 |
5801 |
卖出 |
| 09:32:06 |
63.64 |
42 |
5843 |
卖出 |
| 09:32:09 |
63.7 |
362 |
6205 |
买入 |
| 09:32:12 |
63.74 |
104 |
6309 |
买入 |
| 09:32:15 |
63.64 |
35 |
6344 |
卖出 |
| 09:32:18 |
63.7 |
46 |
6390 |
买入 |
| 09:32:21 |
63.67 |
41 |
6431 |
买入 |
| 09:32:24 |
63.67 |
27 |
6458 |
买入 |
| 09:32:27 |
63.64 |
73 |
6531 |
卖出 |
| 09:32:30 |
63.63 |
38 |
6569 |
卖出 |
| 09:32:33 |
63.59 |
28 |
6597 |
卖出 |
| 09:32:36 |
63.63 |
73 |
6670 |
买入 |
| 09:32:39 |
63.5 |
83 |
6753 |
卖出 |
| 09:32:42 |
63.56 |
74 |
6827 |
买入 |
| 09:32:45 |
63.6 |
44 |
6871 |
买入 |
| 09:32:48 |
63.57 |
101 |
6972 |
卖出 |
| 09:32:51 |
63.61 |
69 |
7041 |
买入 |
| 09:32:54 |
63.51 |
24 |
7065 |
卖出 |
| 09:32:57 |
63.51 |
19 |
7084 |
卖出 |
| 09:33:00 |
63.56 |
86 |
7170 |
买入 |
| 09:33:03 |
63.55 |
101 |
7271 |
卖出 |
| 09:33:06 |
63.53 |
64 |
7335 |
卖出 |
| 09:33:09 |
63.51 |
491 |
7826 |
卖出 |
| 09:33:12 |
63.53 |
21 |
7847 |
买入 |
| 09:33:15 |
63.37 |
26 |
7873 |
卖出 |
| 09:33:18 |
63.5 |
33 |
7906 |
买入 |
| 09:33:21 |
63.52 |
9 |
7915 |
买入 |
| 09:33:24 |
63.65 |
368 |
8283 |
买入 |
| 09:33:27 |
63.73 |
267 |
8550 |
买入 |
| 09:33:30 |
63.84 |
384 |
8934 |
买入 |
| 09:33:33 |
63.9 |
184 |
9118 |
买入 |
| 09:33:36 |
63.94 |
121 |
9239 |
买入 |
| 09:33:39 |
63.98 |
81 |
9320 |
买入 |
| 09:33:42 |
64.12 |
602 |
9922 |
买入 |
| 09:33:45 |
64.18 |
118 |
10040 |
买入 |
| 09:33:48 |
64.25 |
281 |
10321 |
买入 |
| 09:33:51 |
64.35 |
66 |
10387 |
买入 |
| 09:33:54 |
64.4 |
95 |
10482 |
买入 |
| 09:33:57 |
64.38 |
165 |
10647 |
卖出 |
| 09:34:00 |
64.36 |
194 |
10841 |
卖出 |
| 09:34:03 |
64.16 |
202 |
11043 |
卖出 |
| 09:34:06 |
64.2 |
223 |
11266 |
买入 |
| 09:34:09 |
64.04 |
82 |
11348 |
卖出 |
| 09:34:12 |
64.01 |
175 |
11523 |
卖出 |
| 09:34:15 |
64.03 |
232 |
11755 |
买入 |
| 09:34:18 |
64.02 |
93 |
11848 |
卖出 |
| 09:34:21 |
64.04 |
67 |
11915 |
买入 |
| 09:34:24 |
63.99 |
93 |
12008 |
卖出 |
| 09:34:27 |
64.09 |
97 |
12105 |
买入 |
| 09:34:30 |
64.04 |
59 |
12164 |
买入 |
| 09:34:33 |
63.95 |
78 |
12242 |
卖出 |
| 09:34:36 |
64.04 |
98 |
12340 |
买入 |
| 09:34:39 |
63.99 |
54 |
12394 |
卖出 |
| 09:34:42 |
64.09 |
166 |
12560 |
买入 |
| 09:34:45 |
64.1 |
87 |
12647 |
买入 |
| 09:34:48 |
64.13 |
108 |
12755 |
买入 |
| 09:34:51 |
64.14 |
28 |
12783 |
买入 |
| 09:34:54 |
64.16 |
21 |
12804 |
买入 |
| 09:34:57 |
64.15 |
201 |
13005 |
卖出 |
| 09:35:00 |
64.13 |
77 |
13082 |
卖出 |
| 09:35:03 |
64.09 |
43 |
13125 |
卖出 |
| 09:35:06 |
64.02 |
84 |
13209 |
卖出 |
| 09:35:09 |
64 |
47 |
13256 |
卖出 |
| 09:35:12 |
64.08 |
227 |
13483 |
买入 |
| 09:35:15 |
64.09 |
291 |
13774 |
买入 |
| 09:35:18 |
64.09 |
87 |
13861 |
买入 |
| 09:35:21 |
64.08 |
39 |
13900 |
卖出 |
| 09:35:24 |
63.99 |
67 |
13967 |
卖出 |
| 09:35:27 |
64.03 |
38 |
14005 |
买入 |
| 09:35:30 |
64.02 |
88 |
14093 |
卖出 |
| 09:35:33 |
64.07 |
85 |
14178 |
买入 |
| 09:35:36 |
64.06 |
78 |
14256 |
卖出 |
| 09:35:39 |
64.15 |
559 |
14815 |
买入 |
| 09:35:42 |
64.23 |
311 |
15126 |
买入 |
| 09:35:45 |
64.3 |
337 |
15463 |
买入 |
| 09:35:48 |
64.38 |
390 |
15853 |
买入 |
| 09:35:51 |
64.42 |
148 |
16001 |
买入 |
| 09:35:54 |
64.5 |
293 |
16294 |
买入 |
| 09:35:57 |
64.53 |
260 |
16554 |
买入 |
| 09:36:00 |
64.6 |
306 |
16860 |
买入 |
| 09:36:03 |
64.64 |
51 |
16911 |
买入 |
| 09:36:06 |
64.68 |
99 |
17010 |
买入 |
| 09:36:09 |
64.65 |
228 |
17238 |
卖出 |
| 09:36:12 |
64.65 |
283 |
17521 |
卖出 |
| 09:36:15 |
64.57 |
309 |
17830 |
卖出 |
| 09:36:18 |
64.53 |
131 |
17961 |
卖出 |
| 09:36:21 |
64.46 |
246 |
18207 |
卖出 |
| 09:36:24 |
64.48 |
45 |
18252 |
买入 |
| 09:36:27 |
64.46 |
324 |
18576 |
卖出 |
| 09:36:30 |
64.45 |
57 |
18633 |
卖出 |
| 09:36:33 |
64.45 |
275 |
18908 |
买入 |
| 09:36:36 |
64.38 |
21 |
18929 |
卖出 |
| 09:36:39 |
64.28 |
69 |
18998 |
卖出 |
| 09:36:42 |
64.38 |
190 |
19188 |
买入 |
| 09:36:45 |
64.3 |
141 |
19329 |
卖出 |
| 09:36:48 |
64.38 |
240 |
19569 |
买入 |
| 09:36:51 |
64.53 |
702 |
20271 |
买入 |
| 09:36:54 |
64.59 |
262 |
20533 |
买入 |
| 09:36:57 |
64.62 |
123 |
20656 |
买入 |
| 09:37:00 |
64.67 |
268 |
20924 |
买入 |
| 09:37:03 |
64.71 |
234 |
21158 |
买入 |
| 09:37:06 |
64.69 |
121 |
21279 |
卖出 |
| 09:37:09 |
64.71 |
189 |
21468 |
买入 |
| 09:37:12 |
64.69 |
104 |
21572 |
卖出 |
| 09:37:15 |
64.67 |
110 |
21682 |
卖出 |
| 09:37:18 |
64.69 |
112 |
21794 |
买入 |
| 09:37:21 |
64.69 |
586 |
22380 |
买入 |
| 09:37:24 |
64.75 |
141 |
22521 |
买入 |
| 09:37:27 |
64.75 |
107 |
22628 |
买入 |
| 09:37:30 |
64.76 |
87 |
22715 |
买入 |
| 09:37:33 |
64.97 |
2143 |
24858 |
买入 |
| 09:37:36 |
65.05 |
394 |
25252 |
买入 |
| 09:37:39 |
65.13 |
108 |
25360 |
买入 |
| 09:37:42 |
65.14 |
16 |
25376 |
买入 |
| 09:37:45 |
65.22 |
236 |
25612 |
买入 |
| 09:37:48 |
65.29 |
127 |
25739 |
买入 |
| 09:37:51 |
65.28 |
68 |
25807 |
卖出 |
| 09:37:54 |
65.22 |
175 |
25982 |
卖出 |
| 09:37:57 |
65.29 |
154 |
26136 |
买入 |
| 09:38:00 |
65.25 |
188 |
26324 |
卖出 |
| 09:38:03 |
65.28 |
202 |
26526 |
买入 |
| 09:38:06 |
65.24 |
193 |
26719 |
卖出 |
| 09:38:09 |
65.24 |
186 |
26905 |
卖出 |
| 09:38:12 |
65.24 |
50 |
26955 |
买入 |
| 09:38:15 |
65.27 |
835 |
27790 |
买入 |
| 09:38:18 |
65.26 |
463 |
28253 |
卖出 |
| 09:38:21 |
65.27 |
326 |
28579 |
买入 |
| 09:38:24 |
65.26 |
70 |
28649 |
卖出 |
| 09:38:27 |
65.26 |
247 |
28896 |
买入 |
| 09:38:30 |
65.2 |
44 |
28940 |
卖出 |
| 09:38:33 |
65.05 |
159 |
29099 |
卖出 |
| 09:38:36 |
65 |
109 |
29208 |
卖出 |
| 09:38:39 |
65.05 |
91 |
29299 |
卖出 |
| 09:38:42 |
65.03 |
47 |
29346 |
卖出 |
| 09:38:45 |
64.93 |
52 |
29398 |
卖出 |
| 09:38:48 |
64.92 |
17 |
29415 |
卖出 |
| 09:38:51 |
64.84 |
125 |
29540 |
卖出 |
| 09:38:54 |
64.77 |
103 |
29643 |
卖出 |
| 09:38:57 |
64.76 |
56 |
29699 |
卖出 |
| 09:39:00 |
64.89 |
357 |
30056 |
买入 |
| 09:39:03 |
64.93 |
91 |
30147 |
买入 |
| 09:39:06 |
64.96 |
132 |
30279 |
买入 |
| 09:39:09 |
64.97 |
149 |
30428 |
买入 |
| 09:39:12 |
65.05 |
103 |
30531 |
买入 |
| 09:39:15 |
65.14 |
16 |
30547 |
买入 |
| 09:39:18 |
65.18 |
130 |
30677 |
买入 |
| 09:39:21 |
65.18 |
127 |
30804 |
卖出 |
| 09:39:24 |
65.23 |
139 |
30943 |
买入 |
| 09:39:27 |
65.25 |
50 |
30993 |
买入 |
| 09:39:30 |
65.2 |
127 |
31120 |
卖出 |
| 09:39:33 |
65.2 |
119 |
31239 |
卖出 |
| 09:39:36 |
65.24 |
61 |
31300 |
买入 |
| 09:39:39 |
65.3 |
386 |
31686 |
买入 |
| 09:39:42 |
65.25 |
94 |
31780 |
卖出 |
| 09:39:45 |
65.23 |
68 |
31848 |
卖出 |
| 09:39:48 |
65.11 |
38 |
31886 |
卖出 |
| 09:39:51 |
65.1 |
37 |
31923 |
卖出 |
| 09:39:54 |
65.1 |
121 |
32044 |
卖出 |
| 09:39:57 |
65.11 |
34 |
32078 |
买入 |
| 09:40:00 |
65.09 |
61 |
32139 |
卖出 |
| 09:40:03 |
65.08 |
25 |
32164 |
卖出 |
| 09:40:06 |
65.08 |
109 |
32273 |
买入 |
| 09:40:09 |
65.03 |
20 |
32293 |
买入 |
| 09:40:12 |
65 |
85 |
32378 |
卖出 |
| 09:40:15 |
65.03 |
339 |
32717 |
买入 |
| 09:40:18 |
65.3 |
1356 |
34073 |
买入 |
| 09:40:21 |
65.26 |
436 |
34509 |
卖出 |
| 09:40:24 |
65.23 |
54 |
34563 |
卖出 |
| 09:40:27 |
65.24 |
86 |
34649 |
买入 |
| 09:40:30 |
65.11 |
181 |
34830 |
卖出 |
| 09:40:33 |
65.1 |
21 |
34851 |
买入 |
| 09:40:36 |
65.13 |
8 |
34859 |
买入 |
| 09:40:39 |
65.1 |
96 |
34955 |
卖出 |
| 09:40:42 |
65.1 |
117 |
35072 |
卖出 |
| 09:40:45 |
65.1 |
61 |
35133 |
卖出 |
| 09:40:48 |
65.12 |
31 |
35164 |
买入 |
| 09:40:51 |
65.1 |
45 |
35209 |
卖出 |
| 09:40:54 |
65.08 |
146 |
35355 |
卖出 |
| 09:40:57 |
65.05 |
29 |
35384 |
卖出 |
| 09:41:00 |
65.05 |
46 |
35430 |
卖出 |
| 09:41:03 |
65.04 |
30 |
35460 |
卖出 |
| 09:41:06 |
65 |
85 |
35545 |
卖出 |
| 09:41:09 |
65 |
21 |
35566 |
卖出 |
| 09:41:12 |
64.93 |
22 |
35588 |
卖出 |
| 09:41:15 |
64.88 |
27 |
35615 |
卖出 |
| 09:41:18 |
64.92 |
29 |
35644 |
买入 |
| 09:41:21 |
64.87 |
18 |
35662 |
卖出 |
| 09:41:24 |
64.84 |
21 |
35683 |
卖出 |
| 09:41:27 |
64.6 |
101 |
35784 |
卖出 |
| 09:41:30 |
64.6 |
33 |
35817 |
卖出 |
| 09:41:33 |
64.64 |
81 |
35898 |
买入 |
| 09:41:36 |
64.64 |
76 |
35974 |
卖出 |
| 09:41:39 |
64.6 |
56 |
36030 |
卖出 |
| 09:41:42 |
64.6 |
93 |
36123 |
买入 |
| 09:41:45 |
64.52 |
131 |
36254 |
卖出 |
| 09:41:48 |
64.6 |
227 |
36481 |
买入 |
| 09:41:51 |
64.52 |
84 |
36565 |
卖出 |
| 09:41:54 |
64.56 |
133 |
36698 |
买入 |
| 09:41:57 |
64.57 |
75 |
36773 |
买入 |
| 09:42:00 |
64.6 |
208 |
36981 |
买入 |
| 09:42:03 |
64.59 |
133 |
37114 |
买入 |
| 09:42:06 |
64.78 |
39 |
37153 |
买入 |
| 09:42:09 |
64.61 |
83 |
37236 |
卖出 |
| 09:42:12 |
64.84 |
8 |
37244 |
买入 |
| 09:42:15 |
64.6 |
54 |
37298 |
卖出 |
| 09:42:18 |
64.69 |
30 |
37328 |
卖出 |
| 09:42:21 |
64.84 |
10 |
37338 |
买入 |
| 09:42:24 |
64.8 |
17 |
37355 |
卖出 |
| 09:42:27 |
64.78 |
32 |
37387 |
卖出 |
| 09:42:30 |
64.8 |
33 |
37420 |
买入 |
| 09:42:33 |
64.79 |
53 |
37473 |
买入 |
| 09:42:36 |
64.78 |
46 |
37519 |
卖出 |
| 09:42:39 |
64.72 |
36 |
37555 |
卖出 |
| 09:42:42 |
64.72 |
35 |
37590 |
卖出 |