新化股份[603867]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:11 |
31.58 |
5 |
5 |
集合竞价 |
| 09:17:26 |
31.6 |
5 |
5 |
集合竞价 |
| 09:17:41 |
28.42 |
141 |
141 |
集合竞价 |
| 09:17:44 |
28.42 |
143 |
143 |
集合竞价 |
| 09:17:53 |
31.6 |
5 |
5 |
集合竞价 |
| 09:18:41 |
31.6 |
6 |
6 |
集合竞价 |
| 09:19:35 |
31.6 |
7 |
7 |
集合竞价 |
| 09:19:38 |
31.6 |
5 |
5 |
集合竞价 |
| 09:20:02 |
31.58 |
6 |
6 |
集合竞价 |
| 09:20:05 |
31.58 |
7 |
7 |
集合竞价 |
| 09:20:47 |
31.58 |
7 |
7 |
集合竞价 |
| 09:23:23 |
31.6 |
9 |
9 |
集合竞价 |
| 09:24:32 |
31.6 |
9 |
9 |
集合竞价 |
| 09:25:02 |
31.66 |
9 |
18 |
卖出 |
| 09:30:02 |
31.9 |
6 |
24 |
买入 |
| 09:30:05 |
31.66 |
9 |
33 |
卖出 |
| 09:30:08 |
31.67 |
9 |
42 |
买入 |
| 09:30:11 |
31.78 |
15 |
57 |
买入 |
| 09:30:14 |
31.77 |
14 |
71 |
卖出 |
| 09:30:17 |
31.77 |
50 |
121 |
买入 |
| 09:30:20 |
31.77 |
20 |
141 |
买入 |
| 09:30:23 |
31.78 |
13 |
154 |
买入 |
| 09:30:26 |
31.78 |
4 |
158 |
买入 |
| 09:30:29 |
31.84 |
1 |
159 |
买入 |
| 09:30:32 |
31.79 |
3 |
162 |
卖出 |
| 09:30:35 |
31.82 |
9 |
171 |
买入 |
| 09:30:38 |
31.84 |
6 |
177 |
买入 |
| 09:30:41 |
31.85 |
45 |
222 |
买入 |
| 09:30:44 |
31.84 |
18 |
240 |
卖出 |
| 09:30:47 |
31.84 |
24 |
264 |
买入 |
| 09:30:50 |
31.84 |
27 |
291 |
卖出 |
| 09:30:53 |
31.89 |
64 |
355 |
买入 |
| 09:30:56 |
31.89 |
20 |
375 |
卖出 |
| 09:30:59 |
31.9 |
10 |
385 |
买入 |
| 09:31:02 |
31.91 |
35 |
420 |
买入 |
| 09:31:05 |
31.9 |
35 |
455 |
卖出 |
| 09:31:08 |
31.9 |
16 |
471 |
买入 |
| 09:31:11 |
31.9 |
6 |
477 |
买入 |
| 09:31:14 |
31.91 |
19 |
496 |
买入 |
| 09:31:17 |
31.9 |
13 |
509 |
卖出 |
| 09:31:20 |
31.86 |
24 |
533 |
卖出 |
| 09:31:23 |
31.91 |
46 |
579 |
买入 |
| 09:31:26 |
31.92 |
11 |
590 |
买入 |
| 09:31:29 |
31.94 |
30 |
620 |
买入 |
| 09:31:32 |
31.97 |
9 |
629 |
买入 |
| 09:31:35 |
31.99 |
304 |
933 |
买入 |
| 09:31:38 |
32.06 |
15 |
948 |
买入 |
| 09:31:41 |
32.06 |
2 |
950 |
买入 |
| 09:31:44 |
31.97 |
82 |
1032 |
卖出 |
| 09:31:47 |
31.97 |
6 |
1038 |
买入 |
| 09:31:50 |
31.96 |
12 |
1050 |
买入 |
| 09:31:53 |
31.95 |
16 |
1066 |
买入 |
| 09:31:56 |
31.97 |
5 |
1071 |
买入 |
| 09:31:59 |
31.99 |
43 |
1114 |
买入 |
| 09:32:11 |
32.02 |
5 |
1119 |
买入 |
| 09:32:14 |
31.97 |
17 |
1136 |
卖出 |
| 09:32:17 |
32.02 |
49 |
1185 |
买入 |
| 09:32:23 |
31.98 |
1 |
1186 |
卖出 |
| 09:32:26 |
32.02 |
30 |
1216 |
买入 |
| 09:32:29 |
31.98 |
1 |
1217 |
卖出 |
| 09:32:32 |
32 |
8 |
1225 |
买入 |
| 09:32:35 |
32 |
2 |
1227 |
买入 |
| 09:32:41 |
32 |
24 |
1251 |
买入 |
| 09:32:47 |
32 |
7 |
1258 |
卖出 |
| 09:32:50 |
31.98 |
8 |
1266 |
卖出 |
| 09:32:53 |
32 |
7 |
1273 |
买入 |
| 09:32:56 |
31.94 |
3 |
1276 |
卖出 |
| 09:32:59 |
32 |
6 |
1282 |
买入 |
| 09:33:08 |
31.98 |
3 |
1285 |
买入 |
| 09:33:11 |
31.87 |
8 |
1293 |
卖出 |
| 09:33:14 |
31.77 |
1 |
1294 |
卖出 |
| 09:33:17 |
31.77 |
1 |
1295 |
卖出 |
| 09:33:20 |
31.83 |
6 |
1301 |
买入 |
| 09:33:23 |
31.83 |
36 |
1337 |
买入 |
| 09:33:26 |
31.82 |
3 |
1340 |
买入 |
| 09:33:29 |
31.84 |
32 |
1372 |
买入 |
| 09:33:32 |
31.85 |
28 |
1400 |
买入 |
| 09:33:35 |
31.86 |
16 |
1416 |
买入 |
| 09:33:38 |
31.84 |
1 |
1417 |
卖出 |
| 09:33:41 |
31.82 |
6 |
1423 |
卖出 |
| 09:33:44 |
31.82 |
1 |
1424 |
卖出 |
| 09:33:50 |
31.84 |
14 |
1438 |
买入 |
| 09:33:53 |
31.87 |
12 |
1450 |
买入 |
| 09:33:56 |
31.84 |
21 |
1471 |
卖出 |
| 09:34:11 |
31.87 |
3 |
1474 |
卖出 |
| 09:34:14 |
31.87 |
28 |
1502 |
卖出 |
| 09:34:20 |
31.95 |
14 |
1516 |
买入 |
| 09:34:26 |
31.94 |
19 |
1535 |
卖出 |
| 09:34:29 |
31.98 |
11 |
1546 |
买入 |
| 09:34:38 |
31.96 |
3 |
1549 |
卖出 |
| 09:34:41 |
31.95 |
1 |
1550 |
卖出 |
| 09:34:47 |
31.96 |
2 |
1552 |
买入 |
| 09:34:50 |
31.95 |
7 |
1559 |
买入 |
| 09:34:56 |
31.95 |
1 |
1560 |
卖出 |
| 09:34:59 |
31.96 |
4 |
1564 |
买入 |
| 09:35:02 |
31.98 |
34 |
1598 |
买入 |
| 09:35:05 |
31.98 |
7 |
1605 |
卖出 |
| 09:35:08 |
31.95 |
59 |
1664 |
卖出 |
| 09:35:14 |
31.97 |
7 |
1671 |
买入 |
| 09:35:17 |
31.91 |
1 |
1672 |
卖出 |
| 09:35:20 |
31.96 |
2 |
1674 |
买入 |
| 09:35:26 |
31.95 |
3 |
1677 |
买入 |
| 09:35:29 |
32.06 |
138 |
1815 |
买入 |
| 09:35:32 |
32.06 |
13 |
1828 |
卖出 |
| 09:35:35 |
32.09 |
6 |
1834 |
买入 |
| 09:35:38 |
32.1 |
1 |
1835 |
买入 |
| 09:35:41 |
32.04 |
12 |
1847 |
卖出 |
| 09:35:44 |
32.11 |
4 |
1851 |
买入 |
| 09:35:53 |
32.12 |
4 |
1855 |
买入 |
| 09:35:56 |
32.14 |
1 |
1856 |
买入 |
| 09:35:59 |
32.14 |
3 |
1859 |
买入 |
| 09:36:08 |
32.06 |
7 |
1866 |
卖出 |
| 09:36:11 |
32 |
111 |
1977 |
卖出 |
| 09:36:14 |
31.96 |
1 |
1978 |
卖出 |
| 09:36:20 |
32.01 |
7 |
1985 |
买入 |
| 09:36:26 |
32.01 |
2 |
1987 |
买入 |
| 09:36:29 |
32.01 |
3 |
1990 |
买入 |
| 09:36:35 |
31.95 |
23 |
2013 |
卖出 |
| 09:36:38 |
31.96 |
3 |
2016 |
买入 |
| 09:36:41 |
31.95 |
4 |
2020 |
卖出 |
| 09:36:50 |
31.95 |
16 |
2036 |
卖出 |
| 09:36:53 |
31.95 |
15 |
2051 |
卖出 |
| 09:36:56 |
31.95 |
5 |
2056 |
卖出 |
| 09:36:59 |
31.98 |
27 |
2083 |
买入 |
| 09:37:02 |
31.97 |
8 |
2091 |
卖出 |
| 09:37:08 |
31.95 |
5 |
2096 |
卖出 |
| 09:37:11 |
31.95 |
1 |
2097 |
卖出 |
| 09:37:14 |
32.04 |
12 |
2109 |
买入 |
| 09:37:17 |
32.04 |
1 |
2110 |
买入 |
| 09:37:20 |
32.08 |
2 |
2112 |
买入 |
| 09:37:32 |
32.08 |
2 |
2114 |
买入 |
| 09:37:38 |
32.01 |
6 |
2120 |
卖出 |
| 09:37:41 |
32 |
3 |
2123 |
卖出 |
| 09:37:44 |
32 |
2 |
2125 |
买入 |
| 09:37:53 |
32.06 |
3 |
2128 |
买入 |
| 09:38:02 |
31.99 |
2 |
2130 |
卖出 |
| 09:38:08 |
32.04 |
1 |
2131 |
买入 |
| 09:38:17 |
31.98 |
1 |
2132 |
卖出 |
| 09:38:26 |
31.97 |
2 |
2134 |
卖出 |
| 09:38:29 |
31.93 |
18 |
2152 |
卖出 |
| 09:38:32 |
31.95 |
5 |
2157 |
买入 |
| 09:38:38 |
31.97 |
5 |
2162 |
买入 |
| 09:38:47 |
31.96 |
1 |
2163 |
卖出 |
| 09:38:59 |
31.97 |
2 |
2165 |
买入 |
| 09:39:05 |
31.93 |
1 |
2166 |
卖出 |
| 09:39:08 |
31.93 |
8 |
2174 |
卖出 |
| 09:39:11 |
31.93 |
4 |
2178 |
卖出 |
| 09:39:17 |
31.94 |
2 |
2180 |
买入 |
| 09:39:20 |
31.96 |
1 |
2181 |
买入 |
| 09:39:23 |
31.97 |
16 |
2197 |
买入 |
| 09:39:26 |
31.96 |
19 |
2216 |
卖出 |
| 09:39:29 |
31.97 |
8 |
2224 |
卖出 |
| 09:39:32 |
31.96 |
1 |
2225 |
卖出 |
| 09:39:35 |
32.02 |
28 |
2253 |
买入 |
| 09:39:41 |
32.01 |
1 |
2254 |
买入 |
| 09:39:56 |
32.01 |
1 |
2255 |
买入 |
| 09:40:02 |
32.02 |
23 |
2278 |
买入 |
| 09:40:08 |
31.96 |
7 |
2285 |
卖出 |
| 09:40:11 |
31.94 |
6 |
2291 |
卖出 |
| 09:40:14 |
31.91 |
66 |
2357 |
卖出 |
| 09:40:17 |
31.94 |
56 |
2413 |
买入 |
| 09:40:20 |
31.92 |
59 |
2472 |
卖出 |
| 09:40:23 |
31.92 |
7 |
2479 |
买入 |
| 09:40:26 |
31.93 |
22 |
2501 |
买入 |
| 09:40:29 |
31.86 |
50 |
2551 |
卖出 |
| 09:40:32 |
31.86 |
37 |
2588 |
卖出 |
| 09:40:35 |
31.9 |
19 |
2607 |
买入 |
| 09:40:38 |
31.91 |
9 |
2616 |
买入 |
| 09:40:41 |
31.91 |
1 |
2617 |
买入 |
| 09:40:47 |
31.91 |
2 |
2619 |
买入 |
| 09:40:56 |
31.91 |
43 |
2662 |
买入 |
| 09:41:02 |
31.91 |
4 |
2666 |
卖出 |
| 09:41:05 |
31.92 |
18 |
2684 |
买入 |
| 09:41:08 |
31.92 |
1 |
2685 |
卖出 |
| 09:41:11 |
31.92 |
2 |
2687 |
卖出 |
| 09:41:14 |
32 |
49 |
2736 |
买入 |
| 09:41:17 |
31.88 |
2 |
2738 |
卖出 |
| 09:41:26 |
31.89 |
1 |
2739 |
卖出 |
| 09:41:29 |
31.98 |
3 |
2742 |
买入 |
| 09:41:35 |
31.93 |
2 |
2744 |
卖出 |
| 09:41:50 |
31.94 |
3 |
2747 |
卖出 |
| 09:41:53 |
31.94 |
7 |
2754 |
买入 |
| 09:41:56 |
31.99 |
2 |
2756 |
买入 |
| 09:41:59 |
31.97 |
5 |
2761 |
买入 |
| 09:42:05 |
31.99 |
7 |
2768 |
卖出 |
| 09:42:08 |
31.99 |
15 |
2783 |
买入 |
| 09:42:11 |
31.99 |
1 |
2784 |
卖出 |
| 09:42:14 |
31.99 |
2 |
2786 |
卖出 |
| 09:42:17 |
31.99 |
4 |
2790 |
卖出 |
| 09:42:20 |
32.03 |
3 |
2793 |
买入 |
| 09:42:26 |
32 |
5 |
2798 |
卖出 |
| 09:42:32 |
31.98 |
3 |
2801 |
卖出 |
| 09:42:41 |
31.99 |
26 |
2827 |
卖出 |
| 09:42:47 |
32 |
5 |
2832 |
卖出 |
| 09:42:50 |
32 |
33 |
2865 |
卖出 |
| 09:42:53 |
31.98 |
2 |
2867 |
卖出 |
| 09:42:56 |
31.98 |
3 |
2870 |
卖出 |
| 09:43:02 |
31.98 |
3 |
2873 |
买入 |
| 09:43:05 |
31.98 |
2 |
2875 |
买入 |
| 09:43:32 |
31.95 |
1 |
2876 |
卖出 |
| 09:43:35 |
32.01 |
6 |
2882 |
买入 |
| 09:43:38 |
32.01 |
8 |
2890 |
买入 |
| 09:43:41 |
32 |
2 |
2892 |
买入 |
| 09:43:44 |
31.99 |
1 |
2893 |
卖出 |
| 09:43:47 |
31.99 |
5 |
2898 |
买入 |
| 09:43:53 |
31.94 |
20 |
2918 |
卖出 |
| 09:43:56 |
31.92 |
23 |
2941 |
卖出 |
| 09:43:59 |
31.92 |
12 |
2953 |
卖出 |
| 09:44:02 |
31.92 |
85 |
3038 |
卖出 |
| 09:44:05 |
31.85 |
195 |
3233 |
卖出 |
| 09:44:08 |
32 |
5 |
3238 |
买入 |
| 09:44:11 |
32 |
7 |
3245 |
买入 |
| 09:44:14 |
31.99 |
5 |
3250 |
买入 |
| 09:44:17 |
31.99 |
8 |
3258 |
买入 |
| 09:44:20 |
31.88 |
8 |
3266 |
卖出 |
| 09:44:50 |
31.89 |
3 |
3269 |
卖出 |
| 09:44:53 |
31.89 |
2 |
3271 |
卖出 |
| 09:44:59 |
31.89 |
7 |
3278 |
卖出 |
| 09:45:02 |
31.88 |
56 |
3334 |
卖出 |
| 09:45:05 |
31.88 |
2 |
3336 |
买入 |
| 09:45:08 |
31.88 |
2 |
3338 |
买入 |
| 09:45:11 |
31.88 |
4 |
3342 |
买入 |
| 09:45:14 |
31.89 |
4 |
3346 |
买入 |
| 09:45:26 |
31.91 |
3 |
3349 |
卖出 |
| 09:45:29 |
31.89 |
6 |
3355 |
卖出 |
| 09:45:32 |
31.89 |
1 |
3356 |
卖出 |
| 09:45:41 |
31.89 |
1 |
3357 |
卖出 |
| 09:45:44 |
31.89 |
4 |
3361 |
卖出 |
| 09:45:47 |
31.87 |
6 |
3367 |
卖出 |
| 09:45:50 |
31.89 |
2 |
3369 |
买入 |
| 09:45:53 |
31.88 |
14 |
3383 |
买入 |
| 09:45:59 |
31.88 |
32 |
3415 |
买入 |
| 09:46:02 |
31.89 |
1 |
3416 |
买入 |
| 09:46:05 |
31.91 |
4 |
3420 |
买入 |
| 09:46:08 |
31.91 |
4 |
3424 |
买入 |
| 09:46:29 |
31.91 |
2 |
3426 |
买入 |
| 09:46:32 |
31.91 |
3 |
3429 |
买入 |
| 09:46:38 |
31.91 |
1 |
3430 |
卖出 |
| 09:46:44 |
31.96 |
2 |
3432 |
买入 |
| 09:46:50 |
31.96 |
10 |
3442 |
买入 |
| 09:46:56 |
31.94 |
11 |
3453 |
卖出 |
| 09:47:11 |
31.94 |
48 |
3501 |
买入 |
| 09:47:14 |
31.92 |
1 |
3502 |
卖出 |
| 09:47:17 |
31.91 |
3 |
3505 |
买入 |
| 09:47:20 |
31.91 |
1 |
3506 |
卖出 |
| 09:47:23 |
31.9 |
1 |
3507 |
卖出 |
| 09:47:26 |
31.89 |
1 |
3508 |
卖出 |
| 09:47:35 |
31.89 |
16 |
3524 |
卖出 |
| 09:47:38 |
31.88 |
28 |
3552 |
卖出 |
| 09:47:56 |
31.89 |
2 |
3554 |
买入 |
| 09:48:05 |
31.86 |
15 |
3569 |
卖出 |
| 09:48:08 |
31.85 |
79 |
3648 |
卖出 |
| 09:48:11 |
31.81 |
3 |
3651 |
卖出 |
| 09:48:29 |
31.85 |
6 |
3657 |
买入 |
| 09:48:35 |
31.89 |
2 |
3659 |
买入 |
| 09:48:38 |
31.91 |
1 |
3660 |
买入 |
| 09:48:44 |
31.91 |
1 |
3661 |
买入 |
| 09:48:59 |
31.88 |
1 |
3662 |
卖出 |
| 09:49:02 |
31.91 |
7 |
3669 |
买入 |
| 09:49:23 |
31.89 |
3 |
3672 |
买入 |
| 09:49:29 |
31.87 |
3 |
3675 |
卖出 |
| 09:49:32 |
31.86 |
52 |
3727 |
卖出 |
| 09:49:35 |
31.85 |
10 |
3737 |
卖出 |
| 09:49:38 |
31.85 |
15 |
3752 |
卖出 |
| 09:49:41 |
31.86 |
11 |
3763 |
买入 |
| 09:49:44 |
31.86 |
9 |
3772 |
卖出 |
| 09:50:11 |
31.86 |
71 |
3843 |
买入 |
| 09:50:17 |
31.86 |
2 |
3845 |
卖出 |
| 09:50:20 |
31.86 |
1 |
3846 |
买入 |
| 09:50:32 |
31.86 |
1 |
3847 |
买入 |
| 09:50:35 |
31.83 |
5 |
3852 |
卖出 |
| 09:50:44 |
31.81 |
42 |
3894 |
卖出 |
| 09:51:02 |
31.81 |
1 |
3895 |
卖出 |
| 09:51:17 |
31.79 |
149 |
4044 |
卖出 |
| 09:51:20 |
31.74 |
119 |
4163 |
卖出 |
| 09:51:23 |
31.74 |
1 |
4164 |
卖出 |
| 09:51:26 |
31.74 |
2 |
4166 |
卖出 |
| 09:51:29 |
31.74 |
4 |
4170 |
卖出 |
| 09:51:32 |
31.77 |
26 |
4196 |
买入 |
| 09:51:35 |
31.79 |
2 |
4198 |
买入 |
| 09:51:41 |
31.77 |
6 |
4204 |
卖出 |
| 09:51:44 |
31.75 |
13 |
4217 |
卖出 |
| 09:51:47 |
31.75 |
3 |
4220 |
卖出 |
| 09:51:53 |
31.77 |
22 |
4242 |
买入 |
| 09:51:56 |
31.74 |
2 |
4244 |
卖出 |
| 09:52:02 |
31.74 |
4 |
4248 |
买入 |
| 09:52:05 |
31.75 |
13 |
4261 |
买入 |
| 09:52:08 |
31.77 |
3 |
4264 |
买入 |
| 09:52:11 |
31.78 |
11 |
4275 |
买入 |
| 09:52:17 |
31.79 |
1 |
4276 |
买入 |
| 09:52:20 |
31.74 |
1 |
4277 |
卖出 |
| 09:52:23 |
31.79 |
2 |
4279 |
买入 |
| 09:52:26 |
31.79 |
3 |
4282 |
卖出 |
| 09:52:38 |
31.79 |
3 |
4285 |
买入 |
| 09:52:44 |
31.77 |
2 |
4287 |
卖出 |
| 09:52:50 |
31.76 |
1 |
4288 |
卖出 |
| 09:52:56 |
31.79 |
2 |
4290 |
买入 |
| 09:53:02 |
31.76 |
2 |
4292 |
卖出 |
| 09:53:17 |
31.8 |
1 |
4293 |
买入 |
| 09:53:20 |
31.76 |
9 |
4302 |
卖出 |