彤程新材[603650]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
37.33 |
12 |
12 |
集合竞价 |
| 09:15:07 |
37.33 |
14 |
14 |
集合竞价 |
| 09:15:10 |
37.33 |
14 |
14 |
集合竞价 |
| 09:15:28 |
37.33 |
14 |
14 |
集合竞价 |
| 09:15:46 |
35 |
524 |
524 |
集合竞价 |
| 09:15:55 |
35 |
617 |
617 |
集合竞价 |
| 09:16:13 |
35 |
643 |
643 |
集合竞价 |
| 09:16:16 |
35 |
551 |
551 |
集合竞价 |
| 09:16:25 |
35 |
550 |
550 |
集合竞价 |
| 09:16:28 |
35 |
550 |
550 |
集合竞价 |
| 09:16:31 |
35 |
524 |
524 |
集合竞价 |
| 09:16:34 |
35 |
617 |
617 |
集合竞价 |
| 09:16:37 |
36 |
98 |
98 |
集合竞价 |
| 09:16:46 |
37.32 |
14 |
14 |
集合竞价 |
| 09:16:55 |
37.32 |
16 |
16 |
集合竞价 |
| 09:17:01 |
36.5 |
31 |
31 |
集合竞价 |
| 09:17:13 |
37.32 |
15 |
15 |
集合竞价 |
| 09:17:19 |
37.19 |
15 |
15 |
集合竞价 |
| 09:17:25 |
37.32 |
23 |
23 |
集合竞价 |
| 09:17:34 |
37.32 |
23 |
23 |
集合竞价 |
| 09:17:40 |
37.32 |
25 |
25 |
集合竞价 |
| 09:17:46 |
37.32 |
26 |
26 |
集合竞价 |
| 09:18:07 |
37.32 |
34 |
34 |
集合竞价 |
| 09:18:13 |
37.32 |
41 |
41 |
集合竞价 |
| 09:18:19 |
37.32 |
41 |
41 |
集合竞价 |
| 09:18:28 |
37.32 |
47 |
47 |
集合竞价 |
| 09:18:31 |
37.32 |
35 |
35 |
集合竞价 |
| 09:18:34 |
35.85 |
307 |
307 |
集合竞价 |
| 09:18:40 |
35.88 |
307 |
307 |
集合竞价 |
| 09:18:52 |
35.8 |
322 |
322 |
集合竞价 |
| 09:19:01 |
35.76 |
322 |
322 |
集合竞价 |
| 09:19:07 |
35.76 |
323 |
323 |
集合竞价 |
| 09:19:10 |
37.31 |
47 |
47 |
集合竞价 |
| 09:19:13 |
37.31 |
47 |
47 |
集合竞价 |
| 09:19:16 |
37.32 |
47 |
47 |
集合竞价 |
| 09:19:25 |
37.32 |
45 |
45 |
集合竞价 |
| 09:19:28 |
37.31 |
45 |
45 |
集合竞价 |
| 09:19:31 |
37.31 |
47 |
47 |
集合竞价 |
| 09:19:34 |
37.31 |
49 |
49 |
集合竞价 |
| 09:19:52 |
37.31 |
49 |
49 |
集合竞价 |
| 09:20:01 |
37.29 |
49 |
49 |
集合竞价 |
| 09:20:04 |
37.29 |
49 |
49 |
集合竞价 |
| 09:20:10 |
37.29 |
50 |
50 |
集合竞价 |
| 09:20:22 |
37.29 |
51 |
51 |
集合竞价 |
| 09:20:31 |
37.29 |
51 |
51 |
集合竞价 |
| 09:20:37 |
37.29 |
51 |
51 |
集合竞价 |
| 09:20:52 |
37.29 |
51 |
51 |
集合竞价 |
| 09:20:55 |
37.29 |
53 |
53 |
集合竞价 |
| 09:21:07 |
37.29 |
54 |
54 |
集合竞价 |
| 09:21:10 |
37.29 |
54 |
54 |
集合竞价 |
| 09:21:19 |
37.29 |
55 |
55 |
集合竞价 |
| 09:21:28 |
37.29 |
55 |
55 |
集合竞价 |
| 09:21:31 |
37.29 |
55 |
55 |
集合竞价 |
| 09:21:37 |
37.29 |
55 |
55 |
集合竞价 |
| 09:21:46 |
37.29 |
55 |
55 |
集合竞价 |
| 09:21:55 |
37.29 |
56 |
56 |
集合竞价 |
| 09:21:58 |
37.28 |
56 |
56 |
集合竞价 |
| 09:22:10 |
37.28 |
59 |
59 |
集合竞价 |
| 09:22:13 |
37.28 |
63 |
63 |
集合竞价 |
| 09:22:16 |
37.28 |
63 |
63 |
集合竞价 |
| 09:22:19 |
37.28 |
67 |
67 |
集合竞价 |
| 09:22:22 |
37.28 |
71 |
71 |
集合竞价 |
| 09:22:28 |
37.28 |
71 |
71 |
集合竞价 |
| 09:22:34 |
37.28 |
74 |
74 |
集合竞价 |
| 09:22:52 |
37.28 |
74 |
74 |
集合竞价 |
| 09:22:55 |
37.28 |
74 |
74 |
集合竞价 |
| 09:22:58 |
37.28 |
74 |
74 |
集合竞价 |
| 09:23:01 |
37.2 |
94 |
94 |
集合竞价 |
| 09:23:07 |
36.71 |
104 |
104 |
集合竞价 |
| 09:23:22 |
36.71 |
105 |
105 |
集合竞价 |
| 09:23:25 |
36.71 |
107 |
107 |
集合竞价 |
| 09:23:28 |
36.71 |
108 |
108 |
集合竞价 |
| 09:23:31 |
36.71 |
120 |
120 |
集合竞价 |
| 09:23:34 |
36.71 |
121 |
121 |
集合竞价 |
| 09:23:37 |
36.71 |
121 |
121 |
集合竞价 |
| 09:23:40 |
36.71 |
137 |
137 |
集合竞价 |
| 09:23:46 |
36.71 |
146 |
146 |
集合竞价 |
| 09:23:52 |
36.71 |
148 |
148 |
集合竞价 |
| 09:24:04 |
36.71 |
148 |
148 |
集合竞价 |
| 09:24:07 |
36.71 |
158 |
158 |
集合竞价 |
| 09:24:16 |
36.71 |
162 |
162 |
集合竞价 |
| 09:24:19 |
36.71 |
191 |
191 |
集合竞价 |
| 09:24:22 |
36.71 |
191 |
191 |
集合竞价 |
| 09:24:25 |
36.71 |
191 |
191 |
集合竞价 |
| 09:24:28 |
36.71 |
228 |
228 |
集合竞价 |
| 09:24:34 |
36.8 |
272 |
272 |
集合竞价 |
| 09:24:40 |
36.8 |
272 |
272 |
集合竞价 |
| 09:24:43 |
36.8 |
276 |
276 |
集合竞价 |
| 09:24:49 |
36.8 |
276 |
276 |
集合竞价 |
| 09:24:52 |
36.8 |
281 |
281 |
集合竞价 |
| 09:24:55 |
36.8 |
314 |
314 |
集合竞价 |
| 09:24:58 |
37 |
565 |
565 |
集合竞价 |
| 09:25:01 |
37 |
793 |
1358 |
卖出 |
| 09:30:01 |
37.1 |
392 |
1750 |
买入 |
| 09:30:04 |
37.07 |
243 |
1993 |
卖出 |
| 09:30:07 |
37.09 |
38 |
2031 |
买入 |
| 09:30:10 |
37.15 |
416 |
2447 |
买入 |
| 09:30:13 |
37.25 |
142 |
2589 |
买入 |
| 09:30:16 |
37.3 |
777 |
3366 |
买入 |
| 09:30:19 |
37.33 |
170 |
3536 |
买入 |
| 09:30:22 |
37.47 |
56 |
3592 |
买入 |
| 09:30:25 |
37.49 |
38 |
3630 |
买入 |
| 09:30:28 |
37.5 |
214 |
3844 |
买入 |
| 09:30:31 |
37.56 |
88 |
3932 |
买入 |
| 09:30:34 |
37.62 |
206 |
4138 |
买入 |
| 09:30:37 |
37.65 |
46 |
4184 |
买入 |
| 09:30:40 |
37.73 |
69 |
4253 |
买入 |
| 09:30:43 |
37.77 |
79 |
4332 |
买入 |
| 09:30:46 |
37.75 |
61 |
4393 |
买入 |
| 09:30:49 |
37.75 |
105 |
4498 |
买入 |
| 09:30:52 |
37.63 |
74 |
4572 |
卖出 |
| 09:30:55 |
37.67 |
145 |
4717 |
买入 |
| 09:30:58 |
37.56 |
89 |
4806 |
卖出 |
| 09:31:01 |
37.51 |
36 |
4842 |
卖出 |
| 09:31:04 |
37.51 |
169 |
5011 |
买入 |
| 09:31:07 |
37.62 |
389 |
5400 |
买入 |
| 09:31:10 |
37.62 |
183 |
5583 |
卖出 |
| 09:31:13 |
37.4 |
233 |
5816 |
卖出 |
| 09:31:16 |
37.62 |
157 |
5973 |
买入 |
| 09:31:19 |
37.62 |
85 |
6058 |
买入 |
| 09:31:22 |
37.57 |
472 |
6530 |
买入 |
| 09:31:25 |
37.55 |
63 |
6593 |
卖出 |
| 09:31:28 |
37.62 |
247 |
6840 |
买入 |
| 09:31:31 |
37.62 |
224 |
7064 |
卖出 |
| 09:31:34 |
37.6 |
8 |
7072 |
买入 |
| 09:31:37 |
37.56 |
59 |
7131 |
卖出 |
| 09:31:40 |
37.56 |
70 |
7201 |
买入 |
| 09:31:43 |
37.51 |
35 |
7236 |
卖出 |
| 09:31:46 |
37.58 |
82 |
7318 |
买入 |
| 09:31:49 |
37.61 |
220 |
7538 |
买入 |
| 09:31:52 |
37.68 |
432 |
7970 |
买入 |
| 09:31:55 |
37.76 |
181 |
8151 |
买入 |
| 09:31:58 |
37.76 |
23 |
8174 |
买入 |
| 09:32:01 |
37.81 |
155 |
8329 |
买入 |
| 09:32:04 |
37.82 |
86 |
8415 |
买入 |
| 09:32:07 |
37.85 |
131 |
8546 |
买入 |
| 09:32:10 |
37.86 |
71 |
8617 |
买入 |
| 09:32:13 |
37.76 |
106 |
8723 |
卖出 |
| 09:32:16 |
37.84 |
99 |
8822 |
买入 |
| 09:32:19 |
37.82 |
490 |
9312 |
卖出 |
| 09:32:22 |
37.84 |
115 |
9427 |
买入 |
| 09:32:25 |
37.85 |
101 |
9528 |
买入 |
| 09:32:28 |
37.82 |
122 |
9650 |
卖出 |
| 09:32:31 |
37.79 |
63 |
9713 |
卖出 |
| 09:32:34 |
37.79 |
15 |
9728 |
卖出 |
| 09:32:37 |
37.77 |
50 |
9778 |
卖出 |
| 09:32:40 |
37.8 |
319 |
10097 |
买入 |
| 09:32:43 |
37.78 |
12 |
10109 |
买入 |
| 09:32:46 |
37.8 |
87 |
10196 |
买入 |
| 09:32:49 |
37.85 |
230 |
10426 |
买入 |
| 09:32:52 |
37.89 |
62 |
10488 |
买入 |
| 09:32:55 |
37.91 |
19 |
10507 |
卖出 |
| 09:32:58 |
37.93 |
151 |
10658 |
买入 |
| 09:33:01 |
37.95 |
41 |
10699 |
买入 |
| 09:33:04 |
37.93 |
106 |
10805 |
卖出 |
| 09:33:07 |
37.96 |
79 |
10884 |
买入 |
| 09:33:10 |
38 |
336 |
11220 |
买入 |
| 09:33:13 |
37.97 |
156 |
11376 |
买入 |
| 09:33:16 |
38 |
36 |
11412 |
买入 |
| 09:33:19 |
37.99 |
46 |
11458 |
卖出 |
| 09:33:22 |
38 |
89 |
11547 |
买入 |
| 09:33:25 |
38 |
83 |
11630 |
买入 |
| 09:33:28 |
37.99 |
82 |
11712 |
卖出 |
| 09:33:31 |
38.03 |
104 |
11816 |
买入 |
| 09:33:34 |
38.03 |
72 |
11888 |
卖出 |
| 09:33:37 |
38.05 |
49 |
11937 |
买入 |
| 09:33:40 |
38.03 |
84 |
12021 |
卖出 |
| 09:33:43 |
38.08 |
131 |
12152 |
买入 |
| 09:33:46 |
38.07 |
76 |
12228 |
卖出 |
| 09:33:49 |
38.07 |
58 |
12286 |
卖出 |
| 09:33:52 |
38.03 |
27 |
12313 |
卖出 |
| 09:33:55 |
37.99 |
25 |
12338 |
卖出 |
| 09:33:58 |
38.03 |
26 |
12364 |
买入 |
| 09:34:01 |
37.96 |
50 |
12414 |
卖出 |
| 09:34:04 |
37.91 |
377 |
12791 |
卖出 |
| 09:34:07 |
37.95 |
275 |
13066 |
买入 |
| 09:34:10 |
37.89 |
20 |
13086 |
卖出 |
| 09:34:13 |
37.89 |
502 |
13588 |
买入 |
| 09:34:16 |
37.9 |
190 |
13778 |
买入 |
| 09:34:19 |
37.88 |
86 |
13864 |
卖出 |
| 09:34:22 |
37.89 |
68 |
13932 |
买入 |
| 09:34:25 |
37.87 |
155 |
14087 |
卖出 |
| 09:34:28 |
37.87 |
12 |
14099 |
买入 |
| 09:34:31 |
37.89 |
296 |
14395 |
买入 |
| 09:34:34 |
37.85 |
46 |
14441 |
卖出 |
| 09:34:37 |
37.85 |
197 |
14638 |
卖出 |
| 09:34:40 |
37.85 |
4 |
14642 |
买入 |
| 09:34:43 |
37.85 |
93 |
14735 |
买入 |
| 09:34:46 |
37.8 |
94 |
14829 |
卖出 |
| 09:34:49 |
37.8 |
148 |
14977 |
买入 |
| 09:34:52 |
37.8 |
49 |
15026 |
买入 |
| 09:34:55 |
37.79 |
66 |
15092 |
卖出 |
| 09:34:58 |
37.8 |
46 |
15138 |
买入 |
| 09:35:01 |
37.72 |
53 |
15191 |
卖出 |
| 09:35:04 |
37.68 |
14 |
15205 |
卖出 |
| 09:35:07 |
37.72 |
5 |
15210 |
买入 |
| 09:35:10 |
37.7 |
115 |
15325 |
卖出 |
| 09:35:13 |
37.74 |
62 |
15387 |
买入 |
| 09:35:16 |
37.7 |
138 |
15525 |
卖出 |
| 09:35:19 |
37.73 |
13 |
15538 |
买入 |
| 09:35:22 |
37.72 |
123 |
15661 |
卖出 |
| 09:35:25 |
37.71 |
70 |
15731 |
卖出 |
| 09:35:28 |
37.67 |
34 |
15765 |
卖出 |
| 09:35:31 |
37.73 |
18 |
15783 |
买入 |
| 09:35:34 |
37.67 |
17 |
15800 |
卖出 |
| 09:35:37 |
37.71 |
82 |
15882 |
买入 |
| 09:35:40 |
37.66 |
16 |
15898 |
卖出 |
| 09:35:43 |
37.75 |
60 |
15958 |
买入 |
| 09:35:46 |
37.72 |
58 |
16016 |
卖出 |
| 09:35:49 |
37.73 |
75 |
16091 |
卖出 |
| 09:35:52 |
37.76 |
17 |
16108 |
卖出 |
| 09:35:55 |
37.78 |
147 |
16255 |
买入 |
| 09:35:58 |
37.78 |
17 |
16272 |
卖出 |
| 09:36:01 |
37.78 |
59 |
16331 |
卖出 |
| 09:36:04 |
37.81 |
31 |
16362 |
买入 |
| 09:36:07 |
37.81 |
13 |
16375 |
卖出 |
| 09:36:10 |
37.85 |
34 |
16409 |
买入 |
| 09:36:13 |
37.85 |
28 |
16437 |
买入 |
| 09:36:16 |
37.86 |
55 |
16492 |
买入 |
| 09:36:19 |
37.9 |
121 |
16613 |
买入 |
| 09:36:22 |
37.94 |
13 |
16626 |
买入 |
| 09:36:25 |
37.98 |
248 |
16874 |
买入 |
| 09:36:28 |
38 |
21 |
16895 |
买入 |
| 09:36:31 |
37.99 |
225 |
17120 |
卖出 |
| 09:36:34 |
38 |
35 |
17155 |
买入 |
| 09:36:37 |
37.99 |
107 |
17262 |
卖出 |
| 09:36:40 |
37.98 |
386 |
17648 |
卖出 |
| 09:36:43 |
38 |
24 |
17672 |
卖出 |
| 09:36:46 |
38.05 |
301 |
17973 |
买入 |
| 09:36:49 |
38.1 |
459 |
18432 |
买入 |
| 09:36:52 |
38.13 |
214 |
18646 |
买入 |
| 09:36:55 |
38.14 |
90 |
18736 |
买入 |
| 09:36:58 |
38.18 |
111 |
18847 |
买入 |
| 09:37:01 |
38.18 |
61 |
18908 |
买入 |
| 09:37:04 |
38.24 |
305 |
19213 |
买入 |
| 09:37:07 |
38.27 |
92 |
19305 |
买入 |
| 09:37:10 |
38.27 |
50 |
19355 |
卖出 |
| 09:37:13 |
38.27 |
91 |
19446 |
卖出 |
| 09:37:16 |
38.27 |
104 |
19550 |
买入 |
| 09:37:19 |
38.26 |
79 |
19629 |
卖出 |
| 09:37:22 |
38.2 |
63 |
19692 |
卖出 |
| 09:37:25 |
38.19 |
32 |
19724 |
卖出 |
| 09:37:28 |
38.13 |
213 |
19937 |
卖出 |
| 09:37:31 |
38.13 |
72 |
20009 |
买入 |
| 09:37:34 |
38.07 |
27 |
20036 |
卖出 |
| 09:37:37 |
38.08 |
376 |
20412 |
买入 |
| 09:37:40 |
38.18 |
60 |
20472 |
买入 |
| 09:37:43 |
38.25 |
91 |
20563 |
买入 |
| 09:37:46 |
38.27 |
163 |
20726 |
买入 |
| 09:37:49 |
38.23 |
323 |
21049 |
卖出 |
| 09:37:52 |
38.29 |
75 |
21124 |
买入 |
| 09:37:55 |
38.23 |
172 |
21296 |
卖出 |
| 09:37:58 |
38.29 |
56 |
21352 |
买入 |
| 09:38:01 |
38.28 |
143 |
21495 |
卖出 |
| 09:38:04 |
38.28 |
94 |
21589 |
买入 |
| 09:38:07 |
38.29 |
46 |
21635 |
买入 |
| 09:38:10 |
38.3 |
114 |
21749 |
买入 |
| 09:38:13 |
38.3 |
62 |
21811 |
卖出 |
| 09:38:16 |
38.32 |
22 |
21833 |
买入 |
| 09:38:19 |
38.31 |
52 |
21885 |
卖出 |
| 09:38:22 |
38.33 |
140 |
22025 |
买入 |
| 09:38:25 |
38.3 |
228 |
22253 |
卖出 |
| 09:38:28 |
38.31 |
34 |
22287 |
买入 |
| 09:38:31 |
38.31 |
131 |
22418 |
卖出 |
| 09:38:34 |
38.26 |
515 |
22933 |
卖出 |
| 09:38:37 |
38.25 |
157 |
23090 |
卖出 |
| 09:38:40 |
38.25 |
142 |
23232 |
买入 |
| 09:38:43 |
38.25 |
7 |
23239 |
买入 |
| 09:38:46 |
38.25 |
72 |
23311 |
买入 |
| 09:38:49 |
38.21 |
82 |
23393 |
卖出 |
| 09:38:52 |
38.2 |
27 |
23420 |
卖出 |
| 09:38:55 |
38.2 |
57 |
23477 |
卖出 |
| 09:38:58 |
38.2 |
6 |
23483 |
买入 |
| 09:39:01 |
38.19 |
11 |
23494 |
买入 |
| 09:39:04 |
38.13 |
10 |
23504 |
买入 |
| 09:39:07 |
38.07 |
24 |
23528 |
卖出 |
| 09:39:10 |
38.15 |
137 |
23665 |
买入 |
| 09:39:13 |
38.07 |
148 |
23813 |
卖出 |
| 09:39:16 |
38.06 |
13 |
23826 |
卖出 |
| 09:39:19 |
38.1 |
15 |
23841 |
买入 |
| 09:39:22 |
38.15 |
38 |
23879 |
买入 |
| 09:39:25 |
38.18 |
77 |
23956 |
买入 |
| 09:39:28 |
38.2 |
126 |
24082 |
买入 |
| 09:39:31 |
38.2 |
15 |
24097 |
卖出 |
| 09:39:34 |
38.2 |
41 |
24138 |
卖出 |
| 09:39:37 |
38.2 |
41 |
24179 |
卖出 |
| 09:39:40 |
38.2 |
35 |
24214 |
卖出 |
| 09:39:43 |
38.19 |
8 |
24222 |
卖出 |
| 09:39:46 |
38.19 |
125 |
24347 |
买入 |
| 09:39:49 |
38.2 |
20 |
24367 |
买入 |
| 09:39:52 |
38.18 |
2 |
24369 |
卖出 |
| 09:39:55 |
38.17 |
59 |
24428 |
卖出 |
| 09:39:58 |
38.1 |
26 |
24454 |
卖出 |
| 09:40:01 |
38.18 |
48 |
24502 |
买入 |
| 09:40:04 |
38.09 |
7 |
24509 |
卖出 |
| 09:40:07 |
38.09 |
25 |
24534 |
买入 |
| 09:40:10 |
38.07 |
22 |
24556 |
卖出 |
| 09:40:13 |
38.1 |
37 |
24593 |
买入 |
| 09:40:16 |
38.1 |
3 |
24596 |
卖出 |
| 09:40:19 |
38.24 |
253 |
24849 |
买入 |