华阳集团[002906]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
29.19 |
1 |
1 |
集合竞价 |
| 09:15:09 |
29.19 |
1 |
1 |
集合竞价 |
| 09:16:03 |
29 |
6 |
6 |
集合竞价 |
| 09:17:51 |
29 |
10 |
10 |
集合竞价 |
| 09:18:00 |
29 |
10 |
10 |
集合竞价 |
| 09:19:21 |
29 |
11 |
11 |
集合竞价 |
| 09:19:39 |
29.08 |
7 |
7 |
集合竞价 |
| 09:19:48 |
29.08 |
7 |
7 |
集合竞价 |
| 09:20:09 |
29.08 |
9 |
9 |
集合竞价 |
| 09:20:18 |
29.08 |
10 |
10 |
集合竞价 |
| 09:20:36 |
29.08 |
10 |
10 |
集合竞价 |
| 09:22:42 |
28.5 |
50 |
50 |
集合竞价 |
| 09:22:51 |
28.5 |
50 |
50 |
集合竞价 |
| 09:23:27 |
28.5 |
65 |
65 |
集合竞价 |
| 09:23:36 |
28.5 |
73 |
73 |
集合竞价 |
| 09:23:45 |
28.5 |
84 |
84 |
集合竞价 |
| 09:23:54 |
28.5 |
93 |
93 |
集合竞价 |
| 09:24:03 |
28.5 |
98 |
98 |
集合竞价 |
| 09:24:12 |
28.5 |
113 |
113 |
集合竞价 |
| 09:24:21 |
28.5 |
117 |
117 |
集合竞价 |
| 09:24:30 |
28.51 |
120 |
120 |
集合竞价 |
| 09:24:39 |
28.51 |
121 |
121 |
集合竞价 |
| 09:24:48 |
28.51 |
126 |
126 |
集合竞价 |
| 09:24:57 |
28.76 |
126 |
126 |
集合竞价 |
| 09:25:00 |
29.05 |
189 |
315 |
卖出 |
| 09:30:00 |
29.01 |
43 |
358 |
卖出 |
| 09:30:03 |
29.08 |
50 |
408 |
买入 |
| 09:30:06 |
29.19 |
17 |
425 |
买入 |
| 09:30:09 |
29.24 |
21 |
446 |
买入 |
| 09:30:12 |
29.28 |
56 |
502 |
买入 |
| 09:30:15 |
29.3 |
51 |
553 |
买入 |
| 09:30:18 |
29.23 |
6 |
559 |
买入 |
| 09:30:21 |
29.3 |
71 |
630 |
买入 |
| 09:30:24 |
29.3 |
55 |
685 |
买入 |
| 09:30:27 |
29.29 |
12 |
697 |
卖出 |
| 09:30:30 |
29.24 |
34 |
731 |
卖出 |
| 09:30:33 |
29.24 |
7 |
738 |
买入 |
| 09:30:36 |
29.36 |
76 |
814 |
买入 |
| 09:30:39 |
29.31 |
13 |
827 |
卖出 |
| 09:30:42 |
29.24 |
52 |
879 |
卖出 |
| 09:30:45 |
29.31 |
8 |
887 |
买入 |
| 09:30:48 |
29.36 |
4 |
891 |
买入 |
| 09:30:51 |
29.34 |
3 |
894 |
卖出 |
| 09:30:54 |
29.39 |
39 |
933 |
买入 |
| 09:30:57 |
29.39 |
1 |
934 |
买入 |
| 09:31:00 |
29.36 |
65 |
999 |
卖出 |
| 09:31:03 |
29.37 |
13 |
1012 |
买入 |
| 09:31:06 |
29.4 |
69 |
1081 |
买入 |
| 09:31:09 |
29.35 |
39 |
1120 |
卖出 |
| 09:31:12 |
29.35 |
43 |
1163 |
买入 |
| 09:31:15 |
29.29 |
34 |
1197 |
卖出 |
| 09:31:18 |
29.24 |
45 |
1242 |
卖出 |
| 09:31:21 |
29.29 |
17 |
1259 |
买入 |
| 09:31:27 |
29.19 |
6 |
1265 |
卖出 |
| 09:31:30 |
29.16 |
4 |
1269 |
卖出 |
| 09:31:33 |
29.23 |
35 |
1304 |
买入 |
| 09:31:36 |
29.28 |
23 |
1327 |
买入 |
| 09:31:39 |
29.28 |
8 |
1335 |
买入 |
| 09:31:42 |
29.31 |
70 |
1405 |
买入 |
| 09:31:45 |
29.36 |
45 |
1450 |
买入 |
| 09:31:48 |
29.31 |
34 |
1484 |
卖出 |
| 09:31:51 |
29.36 |
30 |
1514 |
买入 |
| 09:31:54 |
29.33 |
17 |
1531 |
卖出 |
| 09:31:57 |
29.4 |
12 |
1543 |
买入 |
| 09:32:00 |
29.39 |
4 |
1547 |
买入 |
| 09:32:03 |
29.33 |
3 |
1550 |
卖出 |
| 09:32:06 |
29.36 |
5 |
1555 |
买入 |
| 09:32:09 |
29.38 |
36 |
1591 |
买入 |
| 09:32:12 |
29.32 |
201 |
1792 |
卖出 |
| 09:32:15 |
29.27 |
11 |
1803 |
卖出 |
| 09:32:18 |
29.21 |
15 |
1818 |
卖出 |
| 09:32:21 |
29.3 |
25 |
1843 |
买入 |
| 09:32:24 |
29.29 |
23 |
1866 |
买入 |
| 09:32:27 |
29.3 |
3 |
1869 |
买入 |
| 09:32:30 |
29.28 |
9 |
1878 |
卖出 |
| 09:32:36 |
29.31 |
13 |
1891 |
买入 |
| 09:32:39 |
29.28 |
11 |
1902 |
卖出 |
| 09:32:42 |
29.28 |
11 |
1913 |
买入 |
| 09:32:45 |
29.25 |
48 |
1961 |
卖出 |
| 09:32:48 |
29.25 |
3 |
1964 |
卖出 |
| 09:32:51 |
29.1 |
105 |
2069 |
卖出 |
| 09:32:54 |
29.1 |
22 |
2091 |
卖出 |
| 09:33:00 |
29.16 |
35 |
2126 |
买入 |
| 09:33:03 |
29.16 |
52 |
2178 |
买入 |
| 09:33:06 |
29.18 |
18 |
2196 |
买入 |
| 09:33:09 |
29.16 |
46 |
2242 |
卖出 |
| 09:33:12 |
29.18 |
17 |
2259 |
买入 |
| 09:33:15 |
29.1 |
29 |
2288 |
卖出 |
| 09:33:18 |
29.16 |
32 |
2320 |
买入 |
| 09:33:21 |
29.11 |
19 |
2339 |
卖出 |
| 09:33:24 |
29.11 |
7 |
2346 |
卖出 |
| 09:33:27 |
29.12 |
6 |
2352 |
买入 |
| 09:33:30 |
29.15 |
20 |
2372 |
买入 |
| 09:33:33 |
29.16 |
12 |
2384 |
买入 |
| 09:33:36 |
29.16 |
3 |
2387 |
卖出 |
| 09:33:39 |
29.16 |
4 |
2391 |
卖出 |
| 09:33:42 |
29.26 |
23 |
2414 |
买入 |
| 09:33:45 |
29.18 |
10 |
2424 |
卖出 |
| 09:33:48 |
29.21 |
5 |
2429 |
买入 |
| 09:33:51 |
29.17 |
18 |
2447 |
卖出 |
| 09:33:54 |
29.2 |
6 |
2453 |
买入 |
| 09:33:57 |
29.2 |
4 |
2457 |
买入 |
| 09:34:00 |
29.21 |
31 |
2488 |
买入 |
| 09:34:03 |
29.2 |
5 |
2493 |
卖出 |
| 09:34:06 |
29.19 |
11 |
2504 |
卖出 |
| 09:34:09 |
29.19 |
1 |
2505 |
买入 |
| 09:34:12 |
29.14 |
44 |
2549 |
卖出 |
| 09:34:15 |
29.2 |
27 |
2576 |
买入 |
| 09:34:18 |
29.2 |
1 |
2577 |
买入 |
| 09:34:21 |
29.19 |
10 |
2587 |
买入 |
| 09:34:24 |
29.17 |
1 |
2588 |
买入 |
| 09:34:27 |
29.17 |
5 |
2593 |
买入 |
| 09:34:30 |
29.15 |
23 |
2616 |
卖出 |
| 09:34:33 |
29.17 |
38 |
2654 |
买入 |
| 09:34:36 |
29.2 |
41 |
2695 |
买入 |
| 09:34:39 |
29.15 |
24 |
2719 |
卖出 |
| 09:34:42 |
29.12 |
22 |
2741 |
卖出 |
| 09:34:45 |
29.15 |
6 |
2747 |
买入 |
| 09:34:48 |
29.15 |
1 |
2748 |
买入 |
| 09:34:51 |
29.15 |
1 |
2749 |
买入 |
| 09:34:57 |
29.15 |
1 |
2750 |
买入 |
| 09:35:00 |
29.17 |
6 |
2756 |
买入 |
| 09:35:03 |
29.15 |
6 |
2762 |
卖出 |
| 09:35:06 |
29.15 |
5 |
2767 |
卖出 |
| 09:35:09 |
29.16 |
3 |
2770 |
买入 |
| 09:35:12 |
29.17 |
32 |
2802 |
买入 |
| 09:35:15 |
29.2 |
39 |
2841 |
买入 |
| 09:35:18 |
29.18 |
8 |
2849 |
卖出 |
| 09:35:21 |
29.18 |
18 |
2867 |
卖出 |
| 09:35:24 |
29.16 |
4 |
2871 |
卖出 |
| 09:35:27 |
29.16 |
23 |
2894 |
卖出 |
| 09:35:30 |
29.15 |
3 |
2897 |
卖出 |
| 09:35:33 |
29.18 |
5 |
2902 |
买入 |
| 09:35:36 |
29.2 |
7 |
2909 |
买入 |
| 09:35:39 |
29.2 |
2 |
2911 |
买入 |
| 09:35:42 |
29.2 |
20 |
2931 |
买入 |
| 09:35:45 |
29.15 |
12 |
2943 |
卖出 |
| 09:35:48 |
29.2 |
6 |
2949 |
买入 |
| 09:35:51 |
29.2 |
4 |
2953 |
买入 |
| 09:35:54 |
29.2 |
1 |
2954 |
买入 |
| 09:35:57 |
29.18 |
10 |
2964 |
卖出 |
| 09:36:00 |
29.16 |
3 |
2967 |
卖出 |
| 09:36:09 |
29.17 |
1 |
2968 |
买入 |
| 09:36:12 |
29.15 |
55 |
3023 |
卖出 |
| 09:36:15 |
29.16 |
13 |
3036 |
买入 |
| 09:36:18 |
29.15 |
2 |
3038 |
买入 |
| 09:36:21 |
29.15 |
22 |
3060 |
买入 |
| 09:36:24 |
29.19 |
11 |
3071 |
买入 |
| 09:36:27 |
29.16 |
70 |
3141 |
卖出 |
| 09:36:30 |
29.11 |
41 |
3182 |
卖出 |
| 09:36:33 |
29.16 |
73 |
3255 |
买入 |
| 09:36:36 |
29.12 |
4 |
3259 |
卖出 |
| 09:36:39 |
29.15 |
18 |
3277 |
买入 |
| 09:36:45 |
29.15 |
10 |
3287 |
买入 |
| 09:36:48 |
29.15 |
7 |
3294 |
买入 |
| 09:36:51 |
29.15 |
2 |
3296 |
买入 |
| 09:36:54 |
29.15 |
2 |
3298 |
买入 |
| 09:36:57 |
29.17 |
25 |
3323 |
买入 |
| 09:37:00 |
29.17 |
3 |
3326 |
买入 |
| 09:37:03 |
29.15 |
56 |
3382 |
卖出 |
| 09:37:06 |
29.14 |
30 |
3412 |
卖出 |
| 09:37:09 |
29.17 |
8 |
3420 |
买入 |
| 09:37:15 |
29.17 |
29 |
3449 |
买入 |
| 09:37:18 |
29.16 |
10 |
3459 |
卖出 |
| 09:37:21 |
29.16 |
33 |
3492 |
买入 |
| 09:37:24 |
29.17 |
62 |
3554 |
买入 |
| 09:37:27 |
29.16 |
20 |
3574 |
卖出 |
| 09:37:30 |
29.16 |
17 |
3591 |
卖出 |
| 09:37:33 |
29.16 |
4 |
3595 |
买入 |
| 09:37:36 |
29.16 |
1 |
3596 |
买入 |
| 09:37:39 |
29.17 |
2 |
3598 |
买入 |
| 09:37:42 |
29.15 |
53 |
3651 |
卖出 |
| 09:37:45 |
29.15 |
10 |
3661 |
卖出 |
| 09:37:48 |
29.17 |
4 |
3665 |
买入 |
| 09:37:51 |
29.17 |
74 |
3739 |
买入 |
| 09:37:54 |
29.12 |
12 |
3751 |
卖出 |
| 09:37:57 |
29.1 |
17 |
3768 |
卖出 |
| 09:38:00 |
29.13 |
2 |
3770 |
买入 |
| 09:38:09 |
29.13 |
9 |
3779 |
买入 |
| 09:38:12 |
29.14 |
3 |
3782 |
买入 |
| 09:38:15 |
29.14 |
5 |
3787 |
卖出 |
| 09:38:18 |
29.17 |
3 |
3790 |
买入 |
| 09:38:21 |
29.18 |
23 |
3813 |
买入 |
| 09:38:24 |
29.14 |
4 |
3817 |
卖出 |
| 09:38:27 |
29.15 |
22 |
3839 |
买入 |
| 09:38:30 |
29.15 |
4 |
3843 |
卖出 |
| 09:38:33 |
29.14 |
3 |
3846 |
卖出 |
| 09:38:39 |
29.16 |
3 |
3849 |
买入 |
| 09:38:42 |
29.18 |
1 |
3850 |
买入 |
| 09:38:45 |
29.16 |
9 |
3859 |
卖出 |
| 09:38:48 |
29.14 |
7 |
3866 |
卖出 |
| 09:38:51 |
29.18 |
22 |
3888 |
买入 |
| 09:39:00 |
29.18 |
2 |
3890 |
买入 |
| 09:39:09 |
29.18 |
22 |
3912 |
买入 |
| 09:39:12 |
29.18 |
50 |
3962 |
买入 |
| 09:39:15 |
29.16 |
18 |
3980 |
卖出 |
| 09:39:18 |
29.18 |
1 |
3981 |
买入 |
| 09:39:21 |
29.15 |
42 |
4023 |
卖出 |
| 09:39:24 |
29.14 |
42 |
4065 |
卖出 |
| 09:39:27 |
29.1 |
105 |
4170 |
卖出 |
| 09:39:30 |
29.11 |
93 |
4263 |
买入 |
| 09:39:33 |
29.06 |
20 |
4283 |
卖出 |
| 09:39:36 |
29.13 |
38 |
4321 |
买入 |
| 09:39:39 |
29.08 |
35 |
4356 |
卖出 |
| 09:39:42 |
29.18 |
32 |
4388 |
买入 |
| 09:39:45 |
29.11 |
11 |
4399 |
卖出 |
| 09:39:48 |
29.11 |
122 |
4521 |
卖出 |
| 09:39:51 |
29.17 |
28 |
4549 |
买入 |
| 09:39:54 |
29.11 |
4 |
4553 |
卖出 |
| 09:40:03 |
29.17 |
1 |
4554 |
买入 |
| 09:40:06 |
29.16 |
1 |
4555 |
卖出 |
| 09:40:09 |
29.11 |
5 |
4560 |
卖出 |
| 09:40:12 |
29.11 |
40 |
4600 |
卖出 |
| 09:40:15 |
29.11 |
3 |
4603 |
买入 |
| 09:40:18 |
29.12 |
12 |
4615 |
买入 |
| 09:40:21 |
29.16 |
10 |
4625 |
买入 |
| 09:40:24 |
29.12 |
12 |
4637 |
卖出 |
| 09:40:27 |
29.18 |
18 |
4655 |
买入 |
| 09:40:30 |
29.18 |
4 |
4659 |
买入 |
| 09:40:33 |
29.16 |
29 |
4688 |
卖出 |
| 09:40:36 |
29.16 |
5 |
4693 |
买入 |
| 09:40:42 |
29.15 |
1 |
4694 |
买入 |
| 09:40:48 |
29.15 |
10 |
4704 |
买入 |
| 09:40:51 |
29.15 |
2 |
4706 |
卖出 |
| 09:41:00 |
29.16 |
1 |
4707 |
买入 |
| 09:41:06 |
29.16 |
1 |
4708 |
买入 |
| 09:41:12 |
29.16 |
1 |
4709 |
卖出 |
| 09:41:18 |
29.15 |
4 |
4713 |
卖出 |
| 09:41:21 |
29.14 |
4 |
4717 |
卖出 |
| 09:41:24 |
29.12 |
37 |
4754 |
卖出 |
| 09:41:27 |
29.07 |
104 |
4858 |
卖出 |
| 09:41:30 |
29.05 |
46 |
4904 |
卖出 |
| 09:41:33 |
29.08 |
6 |
4910 |
买入 |
| 09:41:39 |
29.08 |
1 |
4911 |
买入 |
| 09:41:42 |
29.09 |
3 |
4914 |
买入 |
| 09:41:45 |
29.05 |
17 |
4931 |
卖出 |
| 09:41:48 |
29.03 |
83 |
5014 |
卖出 |
| 09:41:51 |
29.03 |
17 |
5031 |
卖出 |
| 09:41:54 |
29.04 |
7 |
5038 |
卖出 |
| 09:41:57 |
29.05 |
11 |
5049 |
买入 |
| 09:42:00 |
29.04 |
15 |
5064 |
卖出 |
| 09:42:03 |
29.08 |
35 |
5099 |
买入 |
| 09:42:06 |
29.11 |
14 |
5113 |
买入 |
| 09:42:09 |
29.05 |
5 |
5118 |
卖出 |
| 09:42:15 |
29.09 |
5 |
5123 |
买入 |
| 09:42:21 |
29.05 |
10 |
5133 |
卖出 |
| 09:42:24 |
29.07 |
3 |
5136 |
买入 |
| 09:42:27 |
29.07 |
1 |
5137 |
买入 |
| 09:42:30 |
29.06 |
2 |
5139 |
买入 |
| 09:42:33 |
29.06 |
4 |
5143 |
买入 |
| 09:42:36 |
29.07 |
11 |
5154 |
买入 |
| 09:42:39 |
29.05 |
3 |
5157 |
卖出 |
| 09:42:42 |
29 |
283 |
5440 |
卖出 |
| 09:42:45 |
29.02 |
58 |
5498 |
买入 |
| 09:42:48 |
29.01 |
4 |
5502 |
卖出 |
| 09:42:51 |
29.02 |
1 |
5503 |
买入 |
| 09:42:54 |
29.01 |
19 |
5522 |
卖出 |
| 09:42:57 |
29 |
14 |
5536 |
卖出 |
| 09:43:00 |
29 |
88 |
5624 |
卖出 |
| 09:43:03 |
28.97 |
23 |
5647 |
卖出 |
| 09:43:06 |
28.99 |
10 |
5657 |
买入 |
| 09:43:09 |
28.99 |
11 |
5668 |
买入 |
| 09:43:12 |
28.99 |
5 |
5673 |
买入 |
| 09:43:15 |
29 |
2 |
5675 |
买入 |
| 09:43:18 |
29 |
3 |
5678 |
买入 |
| 09:43:21 |
28.98 |
14 |
5692 |
卖出 |
| 09:43:24 |
28.99 |
5 |
5697 |
买入 |
| 09:43:27 |
29 |
3 |
5700 |
买入 |
| 09:43:30 |
29 |
13 |
5713 |
买入 |
| 09:43:33 |
28.99 |
1 |
5714 |
卖出 |
| 09:43:36 |
28.96 |
10 |
5724 |
卖出 |
| 09:43:39 |
28.95 |
2 |
5726 |
卖出 |
| 09:43:42 |
28.95 |
1 |
5727 |
卖出 |
| 09:43:45 |
28.97 |
12 |
5739 |
买入 |
| 09:43:48 |
28.97 |
1 |
5740 |
买入 |
| 09:43:51 |
28.96 |
2 |
5742 |
卖出 |
| 09:43:54 |
28.96 |
7 |
5749 |
卖出 |
| 09:43:57 |
28.95 |
3 |
5752 |
卖出 |
| 09:44:00 |
28.95 |
6 |
5758 |
卖出 |
| 09:44:03 |
28.94 |
18 |
5776 |
卖出 |
| 09:44:06 |
28.92 |
20 |
5796 |
卖出 |
| 09:44:09 |
28.91 |
31 |
5827 |
卖出 |
| 09:44:12 |
28.91 |
7 |
5834 |
买入 |
| 09:44:15 |
28.88 |
34 |
5868 |
卖出 |
| 09:44:21 |
28.86 |
35 |
5903 |
卖出 |
| 09:44:24 |
28.85 |
18 |
5921 |
卖出 |
| 09:44:27 |
28.83 |
5 |
5926 |
卖出 |
| 09:44:30 |
28.83 |
9 |
5935 |
卖出 |
| 09:44:33 |
28.83 |
23 |
5958 |
卖出 |
| 09:44:36 |
28.8 |
21 |
5979 |
卖出 |
| 09:44:39 |
28.81 |
10 |
5989 |
买入 |
| 09:44:42 |
28.83 |
7 |
5996 |
买入 |
| 09:44:45 |
28.81 |
9 |
6005 |
卖出 |
| 09:44:48 |
28.81 |
3 |
6008 |
卖出 |
| 09:44:51 |
28.8 |
70 |
6078 |
卖出 |
| 09:44:54 |
28.8 |
16 |
6094 |
卖出 |
| 09:44:57 |
28.8 |
28 |
6122 |
卖出 |
| 09:45:00 |
28.8 |
4 |
6126 |
买入 |
| 09:45:03 |
28.79 |
13 |
6139 |
卖出 |
| 09:45:06 |
28.78 |
10 |
6149 |
卖出 |