恩捷股份[002812]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
109.52 |
4 |
4 |
集合竞价 |
| 09:15:09 |
109.41 |
26 |
26 |
集合竞价 |
| 09:15:18 |
109.41 |
28 |
28 |
集合竞价 |
| 09:15:36 |
109.41 |
30 |
30 |
集合竞价 |
| 09:16:03 |
109.41 |
31 |
31 |
集合竞价 |
| 09:17:24 |
109.1 |
35 |
35 |
集合竞价 |
| 09:17:51 |
109.1 |
36 |
36 |
集合竞价 |
| 09:18:00 |
109.09 |
37 |
37 |
集合竞价 |
| 09:18:09 |
109.09 |
37 |
37 |
集合竞价 |
| 09:18:36 |
109.04 |
39 |
39 |
集合竞价 |
| 09:18:54 |
109 |
43 |
43 |
集合竞价 |
| 09:19:03 |
109 |
44 |
44 |
集合竞价 |
| 09:19:21 |
108.98 |
44 |
44 |
集合竞价 |
| 09:19:30 |
108.98 |
46 |
46 |
集合竞价 |
| 09:19:39 |
108.99 |
50 |
50 |
集合竞价 |
| 09:19:57 |
108.99 |
50 |
50 |
集合竞价 |
| 09:20:09 |
108.92 |
54 |
54 |
集合竞价 |
| 09:20:18 |
108.98 |
57 |
57 |
集合竞价 |
| 09:20:36 |
108 |
111 |
111 |
集合竞价 |
| 09:20:45 |
108 |
116 |
116 |
集合竞价 |
| 09:20:54 |
108 |
117 |
117 |
集合竞价 |
| 09:21:03 |
108 |
117 |
117 |
集合竞价 |
| 09:21:12 |
108 |
117 |
117 |
集合竞价 |
| 09:21:21 |
108 |
117 |
117 |
集合竞价 |
| 09:21:30 |
108 |
122 |
122 |
集合竞价 |
| 09:21:39 |
108 |
123 |
123 |
集合竞价 |
| 09:21:48 |
108 |
126 |
126 |
集合竞价 |
| 09:21:57 |
108 |
126 |
126 |
集合竞价 |
| 09:22:06 |
108 |
126 |
126 |
集合竞价 |
| 09:22:15 |
108 |
126 |
126 |
集合竞价 |
| 09:22:24 |
108 |
126 |
126 |
集合竞价 |
| 09:22:33 |
108 |
126 |
126 |
集合竞价 |
| 09:22:42 |
108 |
142 |
142 |
集合竞价 |
| 09:22:51 |
108 |
147 |
147 |
集合竞价 |
| 09:23:00 |
108 |
147 |
147 |
集合竞价 |
| 09:23:09 |
108 |
147 |
147 |
集合竞价 |
| 09:23:18 |
108.01 |
147 |
147 |
集合竞价 |
| 09:23:27 |
108.01 |
149 |
149 |
集合竞价 |
| 09:23:36 |
108.01 |
151 |
151 |
集合竞价 |
| 09:23:45 |
108.01 |
152 |
152 |
集合竞价 |
| 09:23:54 |
108.01 |
156 |
156 |
集合竞价 |
| 09:24:03 |
108.01 |
156 |
156 |
集合竞价 |
| 09:24:12 |
108.01 |
166 |
166 |
集合竞价 |
| 09:24:21 |
108.01 |
169 |
169 |
集合竞价 |
| 09:24:30 |
108.02 |
175 |
175 |
集合竞价 |
| 09:24:39 |
108.08 |
186 |
186 |
集合竞价 |
| 09:24:48 |
108.2 |
189 |
189 |
集合竞价 |
| 09:24:57 |
108.5 |
218 |
218 |
集合竞价 |
| 09:25:00 |
108.36 |
272 |
490 |
卖出 |
| 09:30:00 |
108.9 |
381 |
871 |
买入 |
| 09:30:03 |
109 |
124 |
995 |
买入 |
| 09:30:06 |
108.96 |
63 |
1058 |
卖出 |
| 09:30:09 |
109 |
29 |
1087 |
买入 |
| 09:30:12 |
108.65 |
26 |
1113 |
卖出 |
| 09:30:15 |
108.6 |
31 |
1144 |
卖出 |
| 09:30:18 |
108.61 |
16 |
1160 |
买入 |
| 09:30:21 |
108.72 |
20 |
1180 |
买入 |
| 09:30:24 |
108.82 |
66 |
1246 |
买入 |
| 09:30:27 |
108.18 |
202 |
1448 |
卖出 |
| 09:30:30 |
108.04 |
63 |
1511 |
卖出 |
| 09:30:33 |
108.1 |
20 |
1531 |
买入 |
| 09:30:36 |
108.04 |
26 |
1557 |
卖出 |
| 09:30:39 |
108.1 |
191 |
1748 |
买入 |
| 09:30:42 |
108.18 |
101 |
1849 |
买入 |
| 09:30:45 |
108.27 |
26 |
1875 |
买入 |
| 09:30:48 |
108.26 |
29 |
1904 |
卖出 |
| 09:30:51 |
108.5 |
18 |
1922 |
买入 |
| 09:30:54 |
108.42 |
20 |
1942 |
卖出 |
| 09:30:57 |
108.5 |
65 |
2007 |
卖出 |
| 09:31:00 |
108.5 |
36 |
2043 |
买入 |
| 09:31:03 |
108.64 |
23 |
2066 |
买入 |
| 09:31:06 |
108.64 |
7 |
2073 |
买入 |
| 09:31:09 |
108.59 |
52 |
2125 |
卖出 |
| 09:31:12 |
108.42 |
31 |
2156 |
卖出 |
| 09:31:15 |
108.42 |
165 |
2321 |
卖出 |
| 09:31:18 |
108.26 |
63 |
2384 |
卖出 |
| 09:31:21 |
108.15 |
106 |
2490 |
卖出 |
| 09:31:24 |
108.16 |
54 |
2544 |
买入 |
| 09:31:27 |
108.3 |
144 |
2688 |
买入 |
| 09:31:30 |
108.31 |
55 |
2743 |
买入 |
| 09:31:33 |
108.31 |
1 |
2744 |
卖出 |
| 09:31:36 |
108.51 |
17 |
2761 |
买入 |
| 09:31:39 |
108.47 |
31 |
2792 |
卖出 |
| 09:31:42 |
108.67 |
41 |
2833 |
买入 |
| 09:31:45 |
108.68 |
7 |
2840 |
买入 |
| 09:31:48 |
108.78 |
7 |
2847 |
买入 |
| 09:31:51 |
108.74 |
9 |
2856 |
卖出 |
| 09:31:54 |
108.71 |
19 |
2875 |
卖出 |
| 09:31:57 |
108.84 |
8 |
2883 |
买入 |
| 09:32:00 |
108.9 |
18 |
2901 |
买入 |
| 09:32:03 |
108.97 |
42 |
2943 |
买入 |
| 09:32:06 |
108.98 |
42 |
2985 |
买入 |
| 09:32:09 |
108.96 |
94 |
3079 |
卖出 |
| 09:32:12 |
108.84 |
48 |
3127 |
卖出 |
| 09:32:15 |
108.97 |
38 |
3165 |
买入 |
| 09:32:18 |
109 |
19 |
3184 |
买入 |
| 09:32:21 |
109 |
12 |
3196 |
买入 |
| 09:32:24 |
108.99 |
17 |
3213 |
卖出 |
| 09:32:27 |
108.99 |
34 |
3247 |
卖出 |
| 09:32:30 |
108.96 |
94 |
3341 |
卖出 |
| 09:32:33 |
108.93 |
18 |
3359 |
卖出 |
| 09:32:36 |
108.92 |
25 |
3384 |
卖出 |
| 09:32:39 |
108.92 |
28 |
3412 |
买入 |
| 09:32:42 |
108.89 |
4 |
3416 |
卖出 |
| 09:32:45 |
108.91 |
38 |
3454 |
买入 |
| 09:32:48 |
108.92 |
111 |
3565 |
买入 |
| 09:32:51 |
108.98 |
18 |
3583 |
买入 |
| 09:32:54 |
108.99 |
8 |
3591 |
买入 |
| 09:32:57 |
109 |
1 |
3592 |
买入 |
| 09:33:00 |
108.98 |
11 |
3603 |
卖出 |
| 09:33:03 |
108.93 |
113 |
3716 |
卖出 |
| 09:33:06 |
108.5 |
144 |
3860 |
卖出 |
| 09:33:09 |
108.31 |
92 |
3952 |
卖出 |
| 09:33:12 |
108.31 |
7 |
3959 |
买入 |
| 09:33:15 |
108.44 |
30 |
3989 |
买入 |
| 09:33:18 |
108.51 |
26 |
4015 |
买入 |
| 09:33:21 |
108.46 |
36 |
4051 |
卖出 |
| 09:33:24 |
108.51 |
13 |
4064 |
买入 |
| 09:33:27 |
108.49 |
7 |
4071 |
卖出 |
| 09:33:30 |
108.94 |
33 |
4104 |
买入 |
| 09:33:33 |
108.75 |
5 |
4109 |
卖出 |
| 09:33:36 |
108.63 |
40 |
4149 |
卖出 |
| 09:33:39 |
108.69 |
20 |
4169 |
卖出 |
| 09:33:42 |
108.69 |
1 |
4170 |
卖出 |
| 09:33:45 |
108.68 |
7 |
4177 |
卖出 |
| 09:33:48 |
108.72 |
8 |
4185 |
买入 |
| 09:33:51 |
108.68 |
10 |
4195 |
卖出 |
| 09:33:54 |
108.69 |
17 |
4212 |
买入 |
| 09:33:57 |
108.71 |
9 |
4221 |
买入 |
| 09:34:00 |
108.6 |
24 |
4245 |
卖出 |
| 09:34:03 |
108.48 |
130 |
4375 |
卖出 |
| 09:34:06 |
108.23 |
102 |
4477 |
卖出 |
| 09:34:09 |
108.29 |
14 |
4491 |
买入 |
| 09:34:12 |
108.25 |
77 |
4568 |
卖出 |
| 09:34:15 |
108.14 |
103 |
4671 |
卖出 |
| 09:34:18 |
108.16 |
46 |
4717 |
买入 |
| 09:34:21 |
108.16 |
24 |
4741 |
买入 |
| 09:34:24 |
108.1 |
38 |
4779 |
卖出 |
| 09:34:27 |
108.16 |
32 |
4811 |
买入 |
| 09:34:30 |
108.09 |
13 |
4824 |
卖出 |
| 09:34:33 |
107.96 |
519 |
5343 |
卖出 |
| 09:34:36 |
108 |
35 |
5378 |
买入 |
| 09:34:39 |
108 |
9 |
5387 |
买入 |
| 09:34:42 |
107.9 |
33 |
5420 |
卖出 |
| 09:34:45 |
107.96 |
44 |
5464 |
买入 |
| 09:34:48 |
107.91 |
1460 |
6924 |
卖出 |
| 09:34:51 |
107.92 |
20 |
6944 |
买入 |
| 09:34:54 |
107.87 |
222 |
7166 |
卖出 |
| 09:34:57 |
107.92 |
43 |
7209 |
买入 |
| 09:35:00 |
107.91 |
41 |
7250 |
卖出 |
| 09:35:03 |
107.98 |
65 |
7315 |
买入 |
| 09:35:06 |
108.2 |
14 |
7329 |
买入 |
| 09:35:09 |
108.25 |
7 |
7336 |
买入 |
| 09:35:12 |
108.17 |
9 |
7345 |
卖出 |
| 09:35:15 |
108.17 |
20 |
7365 |
卖出 |
| 09:35:18 |
108.16 |
66 |
7431 |
卖出 |
| 09:35:21 |
108.16 |
21 |
7452 |
卖出 |
| 09:35:24 |
108.15 |
18 |
7470 |
买入 |
| 09:35:27 |
108.02 |
55 |
7525 |
卖出 |
| 09:35:30 |
108.14 |
7 |
7532 |
买入 |
| 09:35:33 |
108.05 |
10 |
7542 |
卖出 |
| 09:35:36 |
108.14 |
159 |
7701 |
买入 |
| 09:35:39 |
108.17 |
6 |
7707 |
买入 |
| 09:35:42 |
108.2 |
5 |
7712 |
买入 |
| 09:35:45 |
108.26 |
47 |
7759 |
买入 |
| 09:35:48 |
108.3 |
4 |
7763 |
买入 |
| 09:35:51 |
108.38 |
6 |
7769 |
买入 |
| 09:35:54 |
108.3 |
18 |
7787 |
卖出 |
| 09:35:57 |
108.38 |
14 |
7801 |
买入 |
| 09:36:00 |
108.38 |
5 |
7806 |
卖出 |
| 09:36:03 |
108.4 |
12 |
7818 |
买入 |
| 09:36:09 |
108.39 |
42 |
7860 |
卖出 |
| 09:36:12 |
108.4 |
252 |
8112 |
买入 |
| 09:36:15 |
108.39 |
17 |
8129 |
买入 |
| 09:36:18 |
108.15 |
78 |
8207 |
卖出 |
| 09:36:21 |
108.3 |
62 |
8269 |
卖出 |
| 09:36:24 |
108.29 |
24 |
8293 |
卖出 |
| 09:36:27 |
108.2 |
9 |
8302 |
卖出 |
| 09:36:30 |
108.28 |
17 |
8319 |
买入 |
| 09:36:33 |
108.19 |
10 |
8329 |
卖出 |
| 09:36:36 |
108.19 |
28 |
8357 |
卖出 |
| 09:36:39 |
108.19 |
30 |
8387 |
卖出 |
| 09:36:42 |
108.16 |
59 |
8446 |
卖出 |
| 09:36:45 |
108.19 |
17 |
8463 |
买入 |
| 09:36:48 |
108.17 |
15 |
8478 |
卖出 |
| 09:36:51 |
108.15 |
10 |
8488 |
卖出 |
| 09:36:54 |
108.14 |
3 |
8491 |
卖出 |
| 09:36:57 |
108.16 |
26 |
8517 |
买入 |
| 09:37:00 |
108.19 |
48 |
8565 |
买入 |
| 09:37:03 |
108.25 |
53 |
8618 |
买入 |
| 09:37:06 |
108.31 |
3 |
8621 |
买入 |
| 09:37:09 |
108.45 |
3 |
8624 |
买入 |
| 09:37:12 |
108.49 |
14 |
8638 |
买入 |
| 09:37:15 |
108.59 |
64 |
8702 |
买入 |
| 09:37:18 |
108.85 |
21 |
8723 |
买入 |
| 09:37:21 |
108.74 |
261 |
8984 |
卖出 |
| 09:37:24 |
108.67 |
42 |
9026 |
卖出 |
| 09:37:27 |
108.64 |
18 |
9044 |
卖出 |
| 09:37:30 |
108.66 |
10 |
9054 |
买入 |
| 09:37:33 |
108.65 |
14 |
9068 |
买入 |
| 09:37:36 |
108.65 |
36 |
9104 |
买入 |
| 09:37:39 |
108.68 |
35 |
9139 |
买入 |
| 09:37:42 |
108.53 |
5 |
9144 |
卖出 |
| 09:37:45 |
108.73 |
9 |
9153 |
买入 |
| 09:37:48 |
108.59 |
17 |
9170 |
卖出 |
| 09:37:51 |
108.69 |
3 |
9173 |
买入 |
| 09:37:54 |
108.76 |
5 |
9178 |
买入 |
| 09:37:57 |
108.78 |
24 |
9202 |
买入 |
| 09:38:00 |
108.78 |
4 |
9206 |
买入 |
| 09:38:03 |
108.9 |
8 |
9214 |
买入 |
| 09:38:06 |
108.85 |
2 |
9216 |
卖出 |
| 09:38:09 |
108.98 |
18 |
9234 |
买入 |
| 09:38:12 |
108.99 |
64 |
9298 |
买入 |
| 09:38:15 |
108.99 |
1 |
9299 |
卖出 |
| 09:38:18 |
109 |
28 |
9327 |
买入 |
| 09:38:21 |
108.96 |
15 |
9342 |
卖出 |
| 09:38:24 |
108.9 |
14 |
9356 |
卖出 |
| 09:38:27 |
108.88 |
9 |
9365 |
卖出 |
| 09:38:30 |
108.97 |
37 |
9402 |
买入 |
| 09:38:33 |
108.94 |
7 |
9409 |
卖出 |
| 09:38:36 |
109 |
22 |
9431 |
买入 |
| 09:38:39 |
109.01 |
31 |
9462 |
买入 |
| 09:38:42 |
109.03 |
4 |
9466 |
买入 |
| 09:38:45 |
109.08 |
3 |
9469 |
买入 |
| 09:38:48 |
109.08 |
14 |
9483 |
卖出 |
| 09:38:51 |
109.08 |
26 |
9509 |
卖出 |
| 09:38:54 |
109.08 |
17 |
9526 |
买入 |
| 09:38:57 |
109.08 |
17 |
9543 |
卖出 |
| 09:39:00 |
109.01 |
16 |
9559 |
卖出 |
| 09:39:03 |
109.06 |
43 |
9602 |
买入 |
| 09:39:06 |
109 |
123 |
9725 |
卖出 |
| 09:39:09 |
108.98 |
117 |
9842 |
卖出 |
| 09:39:12 |
108.87 |
128 |
9970 |
卖出 |
| 09:39:15 |
108.96 |
12 |
9982 |
买入 |
| 09:39:18 |
108.95 |
14 |
9996 |
买入 |
| 09:39:21 |
108.87 |
3 |
9999 |
卖出 |
| 09:39:24 |
108.85 |
2 |
10001 |
卖出 |
| 09:39:27 |
108.95 |
6 |
10007 |
买入 |
| 09:39:30 |
108.85 |
8 |
10015 |
卖出 |
| 09:39:33 |
108.84 |
13 |
10028 |
卖出 |
| 09:39:36 |
108.84 |
8 |
10036 |
卖出 |
| 09:39:39 |
108.85 |
17 |
10053 |
买入 |
| 09:39:42 |
108.84 |
5 |
10058 |
卖出 |
| 09:39:45 |
108.86 |
11 |
10069 |
买入 |
| 09:39:48 |
108.86 |
4 |
10073 |
卖出 |
| 09:39:51 |
108.86 |
13 |
10086 |
卖出 |
| 09:39:54 |
108.84 |
23 |
10109 |
卖出 |
| 09:39:57 |
108.81 |
12 |
10121 |
卖出 |
| 09:40:00 |
108.83 |
1 |
10122 |
买入 |
| 09:40:03 |
108.83 |
8 |
10130 |
买入 |
| 09:40:06 |
108.79 |
44 |
10174 |
卖出 |
| 09:40:09 |
108.77 |
27 |
10201 |
卖出 |
| 09:40:12 |
108.67 |
45 |
10246 |
卖出 |
| 09:40:15 |
108.73 |
18 |
10264 |
买入 |
| 09:40:18 |
108.7 |
3 |
10267 |
卖出 |
| 09:40:21 |
108.72 |
7 |
10274 |
卖出 |
| 09:40:24 |
108.74 |
1 |
10275 |
买入 |
| 09:40:27 |
108.74 |
3 |
10278 |
卖出 |
| 09:40:30 |
108.73 |
7 |
10285 |
卖出 |
| 09:40:33 |
108.72 |
12 |
10297 |
卖出 |
| 09:40:36 |
108.72 |
5 |
10302 |
卖出 |
| 09:40:39 |
108.72 |
15 |
10317 |
卖出 |
| 09:40:42 |
108.72 |
17 |
10334 |
卖出 |
| 09:40:45 |
108.71 |
5 |
10339 |
卖出 |
| 09:40:48 |
108.72 |
10 |
10349 |
买入 |
| 09:40:51 |
108.72 |
17 |
10366 |
买入 |
| 09:40:54 |
108.71 |
12 |
10378 |
卖出 |
| 09:40:57 |
108.73 |
4 |
10382 |
买入 |
| 09:41:00 |
108.72 |
21 |
10403 |
卖出 |
| 09:41:03 |
108.71 |
82 |
10485 |
卖出 |
| 09:41:06 |
108.71 |
9 |
10494 |
卖出 |
| 09:41:09 |
108.71 |
2 |
10496 |
卖出 |
| 09:41:15 |
108.72 |
1 |
10497 |
买入 |
| 09:41:18 |
108.72 |
16 |
10513 |
买入 |
| 09:41:21 |
108.72 |
26 |
10539 |
卖出 |
| 09:41:24 |
108.69 |
322 |
10861 |
卖出 |
| 09:41:27 |
108.7 |
105 |
10966 |
买入 |
| 09:41:30 |
108.55 |
5 |
10971 |
卖出 |
| 09:41:33 |
108.7 |
7 |
10978 |
买入 |
| 09:41:39 |
108.61 |
10 |
10988 |
卖出 |
| 09:41:45 |
108.72 |
64 |
11052 |
买入 |
| 09:41:48 |
108.84 |
5 |
11057 |
买入 |
| 09:41:51 |
108.73 |
1 |
11058 |
卖出 |
| 09:41:54 |
108.7 |
32 |
11090 |
卖出 |
| 09:41:57 |
108.74 |
4 |
11094 |
买入 |
| 09:42:00 |
108.93 |
4 |
11098 |
买入 |
| 09:42:03 |
108.97 |
81 |
11179 |
买入 |
| 09:42:06 |
109.26 |
234 |
11413 |
买入 |
| 09:42:09 |
109.14 |
7 |
11420 |
卖出 |
| 09:42:18 |
109.1 |
19 |
11439 |
卖出 |
| 09:42:21 |
109.04 |
1 |
11440 |
卖出 |
| 09:42:24 |
109.07 |
5 |
11445 |
买入 |
| 09:42:27 |
108.84 |
37 |
11482 |
卖出 |
| 09:42:30 |
108.92 |
25 |
11507 |
买入 |
| 09:42:33 |
108.89 |
5 |
11512 |
卖出 |
| 09:42:36 |
108.82 |
63 |
11575 |
卖出 |
| 09:42:39 |
108.8 |
32 |
11607 |
卖出 |
| 09:42:42 |
108.82 |
12 |
11619 |
买入 |
| 09:42:45 |
108.84 |
13 |
11632 |
买入 |
| 09:42:48 |
108.84 |
10 |
11642 |
买入 |