华阳国际[002949]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
16.48 |
106 |
106 |
集合竞价 |
| 09:15:09 |
16.39 |
179 |
179 |
集合竞价 |
| 09:15:18 |
16.3 |
157 |
157 |
集合竞价 |
| 09:15:45 |
16.37 |
166 |
166 |
集合竞价 |
| 09:16:03 |
16.3 |
159 |
159 |
集合竞价 |
| 09:16:21 |
16.37 |
169 |
169 |
集合竞价 |
| 09:16:39 |
16.37 |
183 |
183 |
集合竞价 |
| 09:17:15 |
16.37 |
217 |
217 |
集合竞价 |
| 09:17:24 |
16.37 |
217 |
217 |
集合竞价 |
| 09:17:33 |
16.37 |
234 |
234 |
集合竞价 |
| 09:17:42 |
16.37 |
254 |
254 |
集合竞价 |
| 09:17:51 |
16.37 |
354 |
354 |
集合竞价 |
| 09:18:00 |
16.37 |
354 |
354 |
集合竞价 |
| 09:18:18 |
16.37 |
354 |
354 |
集合竞价 |
| 09:18:36 |
16.37 |
351 |
351 |
集合竞价 |
| 09:18:45 |
16.37 |
361 |
361 |
集合竞价 |
| 09:18:54 |
16.37 |
361 |
361 |
集合竞价 |
| 09:19:03 |
16.37 |
448 |
448 |
集合竞价 |
| 09:19:12 |
16.37 |
441 |
441 |
集合竞价 |
| 09:19:21 |
16.37 |
688 |
688 |
集合竞价 |
| 09:19:30 |
16.37 |
691 |
691 |
集合竞价 |
| 09:19:39 |
16.37 |
690 |
690 |
集合竞价 |
| 09:19:48 |
16.37 |
707 |
707 |
集合竞价 |
| 09:19:57 |
16.37 |
709 |
709 |
集合竞价 |
| 09:20:00 |
16.37 |
713 |
713 |
集合竞价 |
| 09:20:09 |
16.37 |
714 |
714 |
集合竞价 |
| 09:20:18 |
16.37 |
714 |
714 |
集合竞价 |
| 09:20:27 |
16.37 |
733 |
733 |
集合竞价 |
| 09:20:36 |
16.37 |
741 |
741 |
集合竞价 |
| 09:20:45 |
16.37 |
741 |
741 |
集合竞价 |
| 09:21:03 |
16.37 |
741 |
741 |
集合竞价 |
| 09:21:12 |
16.37 |
841 |
841 |
集合竞价 |
| 09:21:30 |
16.37 |
848 |
848 |
集合竞价 |
| 09:21:39 |
16.37 |
848 |
848 |
集合竞价 |
| 09:21:48 |
16.37 |
849 |
849 |
集合竞价 |
| 09:21:57 |
16.37 |
879 |
879 |
集合竞价 |
| 09:22:06 |
16.37 |
880 |
880 |
集合竞价 |
| 09:22:15 |
16.37 |
885 |
885 |
集合竞价 |
| 09:22:24 |
16.37 |
887 |
887 |
集合竞价 |
| 09:22:33 |
16.37 |
890 |
890 |
集合竞价 |
| 09:22:42 |
16.37 |
918 |
918 |
集合竞价 |
| 09:22:51 |
16.37 |
921 |
921 |
集合竞价 |
| 09:23:00 |
16.37 |
922 |
922 |
集合竞价 |
| 09:23:18 |
16.36 |
924 |
924 |
集合竞价 |
| 09:23:27 |
16.36 |
926 |
926 |
集合竞价 |
| 09:23:36 |
16.36 |
942 |
942 |
集合竞价 |
| 09:23:45 |
16.3 |
983 |
983 |
集合竞价 |
| 09:23:54 |
16.3 |
990 |
990 |
集合竞价 |
| 09:24:03 |
16.29 |
996 |
996 |
集合竞价 |
| 09:24:12 |
16.25 |
1007 |
1007 |
集合竞价 |
| 09:24:21 |
16.2 |
1037 |
1037 |
集合竞价 |
| 09:24:30 |
16.2 |
1050 |
1050 |
集合竞价 |
| 09:24:39 |
16.08 |
1170 |
1170 |
集合竞价 |
| 09:24:48 |
16 |
1189 |
1189 |
集合竞价 |
| 09:24:57 |
15.8 |
1634 |
1634 |
集合竞价 |
| 09:25:00 |
15.57 |
2169 |
3803 |
买入 |
| 09:30:00 |
15.56 |
824 |
4627 |
卖出 |
| 09:30:03 |
15.5 |
1743 |
6370 |
卖出 |
| 09:30:06 |
15.55 |
406 |
6776 |
买入 |
| 09:30:09 |
15.53 |
399 |
7175 |
卖出 |
| 09:30:12 |
15.53 |
461 |
7636 |
买入 |
| 09:30:15 |
15.57 |
245 |
7881 |
买入 |
| 09:30:18 |
15.56 |
172 |
8053 |
买入 |
| 09:30:21 |
15.56 |
693 |
8746 |
卖出 |
| 09:30:24 |
15.55 |
247 |
8993 |
卖出 |
| 09:30:27 |
15.56 |
83 |
9076 |
买入 |
| 09:30:30 |
15.57 |
41 |
9117 |
买入 |
| 09:30:33 |
15.45 |
117 |
9234 |
卖出 |
| 09:30:36 |
15.65 |
271 |
9505 |
买入 |
| 09:30:39 |
15.48 |
70 |
9575 |
卖出 |
| 09:30:42 |
15.62 |
60 |
9635 |
买入 |
| 09:30:45 |
15.61 |
73 |
9708 |
买入 |
| 09:30:48 |
15.53 |
20 |
9728 |
卖出 |
| 09:30:51 |
15.59 |
163 |
9891 |
买入 |
| 09:30:54 |
15.59 |
105 |
9996 |
买入 |
| 09:30:57 |
15.56 |
53 |
10049 |
买入 |
| 09:31:00 |
15.45 |
11 |
10060 |
卖出 |
| 09:31:03 |
15.5 |
97 |
10157 |
买入 |
| 09:31:06 |
15.45 |
74 |
10231 |
卖出 |
| 09:31:09 |
15.46 |
29 |
10260 |
买入 |
| 09:31:12 |
15.5 |
99 |
10359 |
买入 |
| 09:31:15 |
15.49 |
96 |
10455 |
卖出 |
| 09:31:18 |
15.49 |
182 |
10637 |
卖出 |
| 09:31:21 |
15.51 |
349 |
10986 |
买入 |
| 09:31:24 |
15.5 |
157 |
11143 |
卖出 |
| 09:31:27 |
15.51 |
122 |
11265 |
买入 |
| 09:31:30 |
15.5 |
58 |
11323 |
卖出 |
| 09:31:33 |
15.5 |
127 |
11450 |
卖出 |
| 09:31:36 |
15.48 |
33 |
11483 |
卖出 |
| 09:31:39 |
15.55 |
90 |
11573 |
买入 |
| 09:31:42 |
15.52 |
121 |
11694 |
卖出 |
| 09:31:45 |
15.57 |
163 |
11857 |
买入 |
| 09:31:48 |
15.55 |
73 |
11930 |
卖出 |
| 09:31:51 |
15.55 |
36 |
11966 |
买入 |
| 09:31:54 |
15.55 |
222 |
12188 |
买入 |
| 09:31:57 |
15.55 |
90 |
12278 |
卖出 |
| 09:32:00 |
15.55 |
45 |
12323 |
卖出 |
| 09:32:03 |
15.57 |
48 |
12371 |
买入 |
| 09:32:06 |
15.55 |
108 |
12479 |
卖出 |
| 09:32:09 |
15.53 |
181 |
12660 |
卖出 |
| 09:32:12 |
15.53 |
124 |
12784 |
买入 |
| 09:32:15 |
15.49 |
355 |
13139 |
卖出 |
| 09:32:18 |
15.46 |
163 |
13302 |
卖出 |
| 09:32:21 |
15.45 |
173 |
13475 |
卖出 |
| 09:32:24 |
15.45 |
81 |
13556 |
卖出 |
| 09:32:27 |
15.46 |
490 |
14046 |
买入 |
| 09:32:30 |
15.4 |
189 |
14235 |
卖出 |
| 09:32:33 |
15.41 |
168 |
14403 |
买入 |
| 09:32:36 |
15.52 |
502 |
14905 |
买入 |
| 09:32:39 |
15.48 |
204 |
15109 |
卖出 |
| 09:32:42 |
15.49 |
71 |
15180 |
买入 |
| 09:32:45 |
15.52 |
41 |
15221 |
买入 |
| 09:32:48 |
15.48 |
100 |
15321 |
卖出 |
| 09:32:51 |
15.47 |
25 |
15346 |
卖出 |
| 09:32:54 |
15.52 |
25 |
15371 |
买入 |
| 09:33:00 |
15.52 |
45 |
15416 |
卖出 |
| 09:33:03 |
15.53 |
128 |
15544 |
买入 |
| 09:33:06 |
15.49 |
20 |
15564 |
卖出 |
| 09:33:09 |
15.53 |
29 |
15593 |
买入 |
| 09:33:12 |
15.51 |
1 |
15594 |
卖出 |
| 09:33:15 |
15.5 |
8 |
15602 |
卖出 |
| 09:33:18 |
15.51 |
31 |
15633 |
买入 |
| 09:33:21 |
15.51 |
78 |
15711 |
卖出 |
| 09:33:24 |
15.51 |
190 |
15901 |
卖出 |
| 09:33:27 |
15.47 |
17 |
15918 |
卖出 |
| 09:33:30 |
15.49 |
47 |
15965 |
买入 |
| 09:33:33 |
15.47 |
17 |
15982 |
卖出 |
| 09:33:36 |
15.47 |
43 |
16025 |
卖出 |
| 09:33:39 |
15.53 |
279 |
16304 |
买入 |
| 09:33:42 |
15.54 |
106 |
16410 |
买入 |
| 09:33:45 |
15.51 |
79 |
16489 |
卖出 |
| 09:33:48 |
15.51 |
2 |
16491 |
买入 |
| 09:33:51 |
15.53 |
32 |
16523 |
卖出 |
| 09:33:54 |
15.51 |
39 |
16562 |
卖出 |
| 09:33:57 |
15.5 |
98 |
16660 |
卖出 |
| 09:34:00 |
15.53 |
5 |
16665 |
买入 |
| 09:34:03 |
15.55 |
35 |
16700 |
买入 |
| 09:34:06 |
15.57 |
90 |
16790 |
买入 |
| 09:34:09 |
15.57 |
56 |
16846 |
买入 |
| 09:34:12 |
15.57 |
17 |
16863 |
买入 |
| 09:34:15 |
15.57 |
40 |
16903 |
买入 |
| 09:34:18 |
15.57 |
36 |
16939 |
买入 |
| 09:34:21 |
15.57 |
24 |
16963 |
买入 |
| 09:34:24 |
15.6 |
87 |
17050 |
买入 |
| 09:34:27 |
15.6 |
4 |
17054 |
买入 |
| 09:34:30 |
15.6 |
27 |
17081 |
买入 |
| 09:34:36 |
15.64 |
7 |
17088 |
买入 |
| 09:34:39 |
15.62 |
4 |
17092 |
卖出 |
| 09:34:42 |
15.65 |
121 |
17213 |
买入 |
| 09:34:45 |
15.63 |
12 |
17225 |
卖出 |
| 09:34:48 |
15.65 |
37 |
17262 |
买入 |
| 09:34:51 |
15.7 |
88 |
17350 |
买入 |
| 09:34:54 |
15.68 |
40 |
17390 |
买入 |
| 09:34:57 |
15.68 |
35 |
17425 |
买入 |
| 09:35:00 |
15.68 |
7 |
17432 |
卖出 |
| 09:35:03 |
15.72 |
4 |
17436 |
买入 |
| 09:35:06 |
15.65 |
321 |
17757 |
卖出 |
| 09:35:09 |
15.64 |
188 |
17945 |
卖出 |
| 09:35:12 |
15.62 |
145 |
18090 |
卖出 |
| 09:35:15 |
15.62 |
8 |
18098 |
买入 |
| 09:35:18 |
15.59 |
65 |
18163 |
卖出 |
| 09:35:21 |
15.59 |
37 |
18200 |
买入 |
| 09:35:24 |
15.62 |
54 |
18254 |
买入 |
| 09:35:27 |
15.6 |
47 |
18301 |
买入 |
| 09:35:30 |
15.59 |
18 |
18319 |
卖出 |
| 09:35:33 |
15.6 |
36 |
18355 |
买入 |
| 09:35:36 |
15.6 |
106 |
18461 |
卖出 |
| 09:35:39 |
15.6 |
8 |
18469 |
卖出 |
| 09:35:42 |
15.6 |
2 |
18471 |
卖出 |
| 09:35:45 |
15.61 |
22 |
18493 |
买入 |
| 09:35:48 |
15.61 |
39 |
18532 |
买入 |
| 09:35:51 |
15.6 |
8 |
18540 |
卖出 |
| 09:35:54 |
15.61 |
228 |
18768 |
买入 |
| 09:35:57 |
15.61 |
1 |
18769 |
卖出 |
| 09:36:00 |
15.65 |
1 |
18770 |
买入 |
| 09:36:03 |
15.66 |
112 |
18882 |
买入 |
| 09:36:09 |
15.66 |
1 |
18883 |
买入 |
| 09:36:12 |
15.62 |
15 |
18898 |
卖出 |
| 09:36:15 |
15.67 |
1 |
18899 |
买入 |
| 09:36:18 |
15.68 |
23 |
18922 |
买入 |
| 09:36:21 |
15.68 |
7 |
18929 |
卖出 |
| 09:36:24 |
15.7 |
47 |
18976 |
买入 |
| 09:36:27 |
15.71 |
40 |
19016 |
买入 |
| 09:36:30 |
15.71 |
3 |
19019 |
买入 |
| 09:36:33 |
15.72 |
10 |
19029 |
买入 |
| 09:36:36 |
15.75 |
24 |
19053 |
买入 |
| 09:36:39 |
15.73 |
10 |
19063 |
卖出 |
| 09:36:42 |
15.78 |
110 |
19173 |
买入 |
| 09:36:45 |
15.78 |
4 |
19177 |
买入 |
| 09:36:48 |
15.78 |
13 |
19190 |
买入 |
| 09:36:51 |
15.8 |
68 |
19258 |
买入 |
| 09:36:54 |
15.83 |
66 |
19324 |
买入 |
| 09:36:57 |
15.8 |
152 |
19476 |
卖出 |
| 09:37:00 |
15.85 |
55 |
19531 |
买入 |
| 09:37:03 |
15.78 |
81 |
19612 |
卖出 |
| 09:37:06 |
15.72 |
320 |
19932 |
卖出 |
| 09:37:09 |
15.73 |
81 |
20013 |
买入 |
| 09:37:12 |
15.76 |
284 |
20297 |
买入 |
| 09:37:15 |
15.72 |
81 |
20378 |
卖出 |
| 09:37:18 |
15.72 |
8 |
20386 |
卖出 |
| 09:37:21 |
15.77 |
40 |
20426 |
买入 |
| 09:37:24 |
15.74 |
20 |
20446 |
卖出 |
| 09:37:30 |
15.76 |
86 |
20532 |
买入 |
| 09:37:33 |
15.76 |
12 |
20544 |
买入 |
| 09:37:36 |
15.76 |
70 |
20614 |
买入 |
| 09:37:39 |
15.74 |
29 |
20643 |
卖出 |
| 09:37:42 |
15.76 |
1 |
20644 |
买入 |
| 09:37:45 |
15.75 |
7 |
20651 |
卖出 |
| 09:37:48 |
15.78 |
36 |
20687 |
买入 |
| 09:37:51 |
15.77 |
30 |
20717 |
卖出 |
| 09:37:54 |
15.77 |
5 |
20722 |
卖出 |
| 09:37:57 |
15.8 |
197 |
20919 |
买入 |
| 09:38:00 |
15.8 |
5 |
20924 |
买入 |
| 09:38:03 |
15.78 |
79 |
21003 |
卖出 |
| 09:38:06 |
15.78 |
32 |
21035 |
买入 |
| 09:38:09 |
15.83 |
34 |
21069 |
买入 |
| 09:38:12 |
15.79 |
6 |
21075 |
卖出 |
| 09:38:15 |
15.79 |
15 |
21090 |
买入 |
| 09:38:18 |
15.82 |
7 |
21097 |
买入 |
| 09:38:21 |
15.82 |
137 |
21234 |
买入 |
| 09:38:24 |
15.83 |
3 |
21237 |
买入 |
| 09:38:27 |
15.82 |
303 |
21540 |
卖出 |
| 09:38:30 |
15.82 |
21 |
21561 |
卖出 |
| 09:38:33 |
15.83 |
56 |
21617 |
卖出 |
| 09:38:36 |
15.82 |
45 |
21662 |
卖出 |
| 09:38:39 |
15.79 |
31 |
21693 |
卖出 |
| 09:38:42 |
15.85 |
100 |
21793 |
买入 |
| 09:38:45 |
15.83 |
30 |
21823 |
卖出 |
| 09:38:48 |
15.83 |
4 |
21827 |
买入 |
| 09:38:51 |
15.85 |
15 |
21842 |
买入 |
| 09:38:54 |
15.85 |
11 |
21853 |
买入 |
| 09:38:57 |
15.85 |
32 |
21885 |
买入 |
| 09:39:00 |
15.86 |
7 |
21892 |
买入 |
| 09:39:03 |
15.85 |
71 |
21963 |
卖出 |
| 09:39:06 |
15.85 |
183 |
22146 |
卖出 |
| 09:39:09 |
15.85 |
45 |
22191 |
买入 |
| 09:39:12 |
15.85 |
11 |
22202 |
卖出 |
| 09:39:15 |
15.89 |
20 |
22222 |
买入 |
| 09:39:18 |
15.88 |
151 |
22373 |
卖出 |
| 09:39:21 |
15.9 |
88 |
22461 |
买入 |
| 09:39:24 |
15.93 |
31 |
22492 |
买入 |
| 09:39:27 |
15.94 |
8 |
22500 |
买入 |
| 09:39:30 |
15.95 |
35 |
22535 |
买入 |
| 09:39:33 |
15.98 |
46 |
22581 |
买入 |
| 09:39:36 |
15.97 |
58 |
22639 |
卖出 |
| 09:39:39 |
15.95 |
71 |
22710 |
卖出 |
| 09:39:42 |
15.93 |
125 |
22835 |
卖出 |
| 09:39:45 |
15.93 |
94 |
22929 |
卖出 |
| 09:39:48 |
15.93 |
25 |
22954 |
买入 |
| 09:39:51 |
15.93 |
22 |
22976 |
买入 |
| 09:39:54 |
15.93 |
123 |
23099 |
买入 |
| 09:39:57 |
15.93 |
47 |
23146 |
买入 |
| 09:40:00 |
15.91 |
135 |
23281 |
卖出 |
| 09:40:03 |
15.93 |
38 |
23319 |
买入 |
| 09:40:06 |
15.86 |
170 |
23489 |
卖出 |
| 09:40:09 |
15.88 |
244 |
23733 |
买入 |
| 09:40:12 |
15.84 |
101 |
23834 |
卖出 |
| 09:40:15 |
15.87 |
95 |
23929 |
买入 |
| 09:40:18 |
15.87 |
10 |
23939 |
买入 |
| 09:40:21 |
15.88 |
19 |
23958 |
买入 |
| 09:40:24 |
15.85 |
60 |
24018 |
卖出 |
| 09:40:27 |
15.86 |
52 |
24070 |
买入 |
| 09:40:30 |
15.83 |
132 |
24202 |
卖出 |
| 09:40:33 |
15.8 |
17 |
24219 |
卖出 |
| 09:40:36 |
15.85 |
24 |
24243 |
买入 |
| 09:40:39 |
15.85 |
102 |
24345 |
买入 |
| 09:40:42 |
15.83 |
35 |
24380 |
卖出 |
| 09:40:45 |
15.85 |
43 |
24423 |
买入 |
| 09:40:48 |
15.85 |
37 |
24460 |
买入 |
| 09:40:51 |
15.9 |
47 |
24507 |
买入 |
| 09:40:54 |
15.92 |
15 |
24522 |
买入 |
| 09:40:57 |
15.92 |
45 |
24567 |
卖出 |
| 09:41:00 |
15.91 |
71 |
24638 |
卖出 |
| 09:41:03 |
15.91 |
74 |
24712 |
卖出 |
| 09:41:06 |
15.87 |
27 |
24739 |
卖出 |
| 09:41:09 |
15.85 |
114 |
24853 |
卖出 |
| 09:41:12 |
15.92 |
74 |
24927 |
买入 |
| 09:41:15 |
15.85 |
40 |
24967 |
卖出 |
| 09:41:18 |
15.91 |
46 |
25013 |
买入 |
| 09:41:21 |
15.92 |
27 |
25040 |
买入 |
| 09:41:24 |
15.91 |
32 |
25072 |
卖出 |
| 09:41:27 |
15.92 |
42 |
25114 |
买入 |
| 09:41:30 |
15.91 |
12 |
25126 |
卖出 |
| 09:41:33 |
15.92 |
8 |
25134 |
买入 |
| 09:41:36 |
15.92 |
32 |
25166 |
买入 |
| 09:41:39 |
15.92 |
41 |
25207 |
买入 |
| 09:41:42 |
15.94 |
127 |
25334 |
买入 |
| 09:41:45 |
15.94 |
6 |
25340 |
买入 |
| 09:41:48 |
15.94 |
5 |
25345 |
卖出 |
| 09:41:51 |
15.95 |
128 |
25473 |
买入 |
| 09:41:54 |
15.97 |
37 |
25510 |
买入 |
| 09:41:57 |
15.96 |
125 |
25635 |
卖出 |
| 09:42:00 |
15.99 |
22 |
25657 |
买入 |
| 09:42:03 |
15.99 |
7 |
25664 |
买入 |
| 09:42:06 |
15.96 |
103 |
25767 |
卖出 |
| 09:42:09 |
15.97 |
49 |
25816 |
买入 |
| 09:42:12 |
15.96 |
74 |
25890 |
卖出 |
| 09:42:15 |
15.96 |
14 |
25904 |
卖出 |
| 09:42:18 |
16 |
376 |
26280 |
买入 |
| 09:42:21 |
15.96 |
2 |
26282 |
卖出 |