新筑股份[002480]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.47 |
126 |
126 |
集合竞价 |
| 09:15:36 |
5.48 |
156 |
156 |
集合竞价 |
| 09:15:54 |
5.45 |
175 |
175 |
集合竞价 |
| 09:16:12 |
4.96 |
2110 |
2110 |
集合竞价 |
| 09:16:57 |
5.45 |
220 |
220 |
集合竞价 |
| 09:17:06 |
5.47 |
196 |
196 |
集合竞价 |
| 09:17:15 |
5.48 |
156 |
156 |
集合竞价 |
| 09:17:24 |
5.47 |
215 |
215 |
集合竞价 |
| 09:18:45 |
5.45 |
321 |
321 |
集合竞价 |
| 09:20:18 |
5.44 |
389 |
389 |
集合竞价 |
| 09:23:36 |
5.41 |
1189 |
1189 |
集合竞价 |
| 09:24:03 |
5.43 |
1200 |
1200 |
集合竞价 |
| 09:24:21 |
5.44 |
1299 |
1299 |
集合竞价 |
| 09:24:30 |
5.43 |
1314 |
1314 |
集合竞价 |
| 09:24:39 |
5.41 |
2029 |
2029 |
集合竞价 |
| 09:24:57 |
5.44 |
2646 |
2646 |
集合竞价 |
| 09:25:00 |
5.44 |
2682 |
5328 |
买入 |
| 09:30:00 |
5.43 |
213 |
5541 |
卖出 |
| 09:30:03 |
5.42 |
1293 |
6834 |
卖出 |
| 09:30:06 |
5.43 |
466 |
7300 |
买入 |
| 09:30:09 |
5.42 |
676 |
7976 |
卖出 |
| 09:30:12 |
5.42 |
68 |
8044 |
买入 |
| 09:30:15 |
5.42 |
496 |
8540 |
买入 |
| 09:30:18 |
5.43 |
943 |
9483 |
买入 |
| 09:30:21 |
5.44 |
910 |
10393 |
买入 |
| 09:30:24 |
5.45 |
713 |
11106 |
买入 |
| 09:30:27 |
5.45 |
546 |
11652 |
买入 |
| 09:30:30 |
5.46 |
106 |
11758 |
买入 |
| 09:30:33 |
5.46 |
299 |
12057 |
卖出 |
| 09:30:36 |
5.47 |
2 |
12059 |
买入 |
| 09:30:39 |
5.47 |
84 |
12143 |
卖出 |
| 09:30:42 |
5.47 |
347 |
12490 |
卖出 |
| 09:30:45 |
5.48 |
119 |
12609 |
买入 |
| 09:30:48 |
5.48 |
56 |
12665 |
买入 |
| 09:30:51 |
5.47 |
212 |
12877 |
卖出 |
| 09:30:54 |
5.48 |
13 |
12890 |
买入 |
| 09:30:57 |
5.48 |
24 |
12914 |
买入 |
| 09:31:00 |
5.47 |
56 |
12970 |
卖出 |
| 09:31:03 |
5.48 |
7 |
12977 |
买入 |
| 09:31:06 |
5.47 |
36 |
13013 |
卖出 |
| 09:31:09 |
5.47 |
73 |
13086 |
卖出 |
| 09:31:12 |
5.48 |
32 |
13118 |
买入 |
| 09:31:15 |
5.46 |
157 |
13275 |
卖出 |
| 09:31:18 |
5.47 |
437 |
13712 |
买入 |
| 09:31:21 |
5.47 |
319 |
14031 |
买入 |
| 09:31:24 |
5.49 |
781 |
14812 |
买入 |
| 09:31:27 |
5.48 |
116 |
14928 |
卖出 |
| 09:31:30 |
5.49 |
56 |
14984 |
买入 |
| 09:31:33 |
5.48 |
59 |
15043 |
卖出 |
| 09:31:36 |
5.49 |
20 |
15063 |
买入 |
| 09:31:39 |
5.49 |
20 |
15083 |
买入 |
| 09:31:48 |
5.49 |
32 |
15115 |
买入 |
| 09:31:51 |
5.49 |
112 |
15227 |
买入 |
| 09:31:54 |
5.49 |
160 |
15387 |
买入 |
| 09:31:57 |
5.49 |
14 |
15401 |
买入 |
| 09:32:00 |
5.48 |
22 |
15423 |
卖出 |
| 09:32:03 |
5.49 |
50 |
15473 |
买入 |
| 09:32:06 |
5.49 |
90 |
15563 |
买入 |
| 09:32:09 |
5.49 |
74 |
15637 |
买入 |
| 09:32:12 |
5.49 |
75 |
15712 |
买入 |
| 09:32:15 |
5.48 |
16 |
15728 |
卖出 |
| 09:32:18 |
5.49 |
36 |
15764 |
买入 |
| 09:32:21 |
5.49 |
99 |
15863 |
买入 |
| 09:32:24 |
5.48 |
13 |
15876 |
卖出 |
| 09:32:27 |
5.49 |
108 |
15984 |
买入 |
| 09:32:30 |
5.49 |
4 |
15988 |
卖出 |
| 09:32:36 |
5.5 |
1 |
15989 |
买入 |
| 09:32:39 |
5.49 |
30 |
16019 |
卖出 |
| 09:32:42 |
5.5 |
13 |
16032 |
买入 |
| 09:32:45 |
5.5 |
337 |
16369 |
买入 |
| 09:32:48 |
5.5 |
14 |
16383 |
卖出 |
| 09:32:51 |
5.5 |
166 |
16549 |
卖出 |
| 09:32:57 |
5.5 |
14 |
16563 |
卖出 |
| 09:33:00 |
5.51 |
11 |
16574 |
买入 |
| 09:33:03 |
5.5 |
5 |
16579 |
卖出 |
| 09:33:06 |
5.5 |
20 |
16599 |
卖出 |
| 09:33:09 |
5.5 |
15 |
16614 |
卖出 |
| 09:33:12 |
5.5 |
174 |
16788 |
卖出 |
| 09:33:15 |
5.5 |
6 |
16794 |
买入 |
| 09:33:21 |
5.49 |
91 |
16885 |
卖出 |
| 09:33:24 |
5.49 |
92 |
16977 |
卖出 |
| 09:33:27 |
5.49 |
58 |
17035 |
买入 |
| 09:33:30 |
5.48 |
70 |
17105 |
卖出 |
| 09:33:33 |
5.49 |
12 |
17117 |
买入 |
| 09:33:36 |
5.48 |
28 |
17145 |
卖出 |
| 09:33:39 |
5.48 |
2 |
17147 |
卖出 |
| 09:33:42 |
5.49 |
17 |
17164 |
买入 |
| 09:33:45 |
5.48 |
36 |
17200 |
卖出 |
| 09:33:48 |
5.48 |
46 |
17246 |
卖出 |
| 09:33:51 |
5.49 |
3 |
17249 |
买入 |
| 09:33:54 |
5.49 |
95 |
17344 |
买入 |
| 09:33:57 |
5.49 |
60 |
17404 |
买入 |
| 09:34:00 |
5.48 |
117 |
17521 |
卖出 |
| 09:34:03 |
5.48 |
97 |
17618 |
卖出 |
| 09:34:06 |
5.48 |
13 |
17631 |
卖出 |
| 09:34:09 |
5.48 |
127 |
17758 |
买入 |
| 09:34:12 |
5.48 |
37 |
17795 |
卖出 |
| 09:34:15 |
5.48 |
3 |
17798 |
买入 |
| 09:34:18 |
5.49 |
4 |
17802 |
买入 |
| 09:34:21 |
5.48 |
69 |
17871 |
卖出 |
| 09:34:24 |
5.48 |
84 |
17955 |
卖出 |
| 09:34:30 |
5.48 |
56 |
18011 |
卖出 |
| 09:34:33 |
5.49 |
105 |
18116 |
买入 |
| 09:34:39 |
5.48 |
83 |
18199 |
卖出 |
| 09:34:42 |
5.48 |
121 |
18320 |
卖出 |
| 09:34:45 |
5.47 |
108 |
18428 |
卖出 |
| 09:34:54 |
5.47 |
10 |
18438 |
卖出 |
| 09:34:57 |
5.47 |
37 |
18475 |
卖出 |
| 09:35:00 |
5.47 |
117 |
18592 |
卖出 |
| 09:35:03 |
5.47 |
137 |
18729 |
卖出 |
| 09:35:09 |
5.46 |
14 |
18743 |
卖出 |
| 09:35:12 |
5.46 |
267 |
19010 |
卖出 |
| 09:35:15 |
5.46 |
12 |
19022 |
卖出 |
| 09:35:18 |
5.46 |
20 |
19042 |
卖出 |
| 09:35:24 |
5.46 |
32 |
19074 |
卖出 |
| 09:35:27 |
5.47 |
62 |
19136 |
买入 |
| 09:35:30 |
5.47 |
26 |
19162 |
买入 |
| 09:35:33 |
5.47 |
60 |
19222 |
买入 |
| 09:35:36 |
5.47 |
783 |
20005 |
买入 |
| 09:35:39 |
5.47 |
51 |
20056 |
买入 |
| 09:35:42 |
5.46 |
65 |
20121 |
卖出 |
| 09:35:45 |
5.46 |
264 |
20385 |
卖出 |
| 09:35:48 |
5.48 |
1 |
20386 |
买入 |
| 09:35:51 |
5.46 |
1 |
20387 |
卖出 |
| 09:35:54 |
5.47 |
54 |
20441 |
买入 |
| 09:35:57 |
5.47 |
43 |
20484 |
买入 |
| 09:36:00 |
5.46 |
19 |
20503 |
卖出 |
| 09:36:03 |
5.47 |
83 |
20586 |
买入 |
| 09:36:06 |
5.48 |
13 |
20599 |
买入 |
| 09:36:09 |
5.48 |
25 |
20624 |
买入 |
| 09:36:12 |
5.48 |
69 |
20693 |
买入 |
| 09:36:15 |
5.48 |
5 |
20698 |
买入 |
| 09:36:18 |
5.48 |
42 |
20740 |
买入 |
| 09:36:21 |
5.48 |
30 |
20770 |
卖出 |
| 09:36:24 |
5.48 |
3 |
20773 |
买入 |
| 09:36:27 |
5.49 |
60 |
20833 |
买入 |
| 09:36:30 |
5.48 |
1 |
20834 |
卖出 |
| 09:36:42 |
5.48 |
22 |
20856 |
卖出 |
| 09:36:48 |
5.48 |
79 |
20935 |
卖出 |
| 09:36:51 |
5.48 |
58 |
20993 |
卖出 |
| 09:36:54 |
5.49 |
59 |
21052 |
买入 |
| 09:36:57 |
5.47 |
540 |
21592 |
卖出 |
| 09:37:00 |
5.49 |
26 |
21618 |
买入 |
| 09:37:06 |
5.49 |
1 |
21619 |
买入 |
| 09:37:09 |
5.49 |
100 |
21719 |
买入 |
| 09:37:12 |
5.49 |
483 |
22202 |
买入 |
| 09:37:15 |
5.49 |
220 |
22422 |
买入 |
| 09:37:18 |
5.49 |
45 |
22467 |
卖出 |
| 09:37:21 |
5.49 |
15 |
22482 |
买入 |
| 09:37:24 |
5.49 |
1 |
22483 |
卖出 |
| 09:37:27 |
5.49 |
5 |
22488 |
卖出 |
| 09:37:33 |
5.5 |
5 |
22493 |
买入 |
| 09:37:36 |
5.5 |
62 |
22555 |
买入 |
| 09:37:39 |
5.49 |
4 |
22559 |
卖出 |
| 09:37:42 |
5.5 |
105 |
22664 |
买入 |
| 09:37:48 |
5.49 |
71 |
22735 |
卖出 |
| 09:37:51 |
5.49 |
2 |
22737 |
卖出 |
| 09:37:54 |
5.49 |
1 |
22738 |
卖出 |
| 09:38:00 |
5.5 |
7 |
22745 |
买入 |
| 09:38:03 |
5.5 |
11 |
22756 |
买入 |
| 09:38:06 |
5.5 |
3 |
22759 |
买入 |
| 09:38:09 |
5.49 |
3 |
22762 |
卖出 |
| 09:38:12 |
5.49 |
11 |
22773 |
卖出 |
| 09:38:21 |
5.49 |
33 |
22806 |
卖出 |
| 09:38:30 |
5.49 |
118 |
22924 |
卖出 |
| 09:38:33 |
5.49 |
6 |
22930 |
卖出 |
| 09:38:36 |
5.49 |
105 |
23035 |
卖出 |
| 09:38:39 |
5.48 |
8 |
23043 |
卖出 |
| 09:38:42 |
5.49 |
1 |
23044 |
买入 |
| 09:38:45 |
5.49 |
4 |
23048 |
买入 |
| 09:38:48 |
5.49 |
2 |
23050 |
买入 |
| 09:38:57 |
5.48 |
6 |
23056 |
卖出 |
| 09:39:00 |
5.48 |
19 |
23075 |
卖出 |
| 09:39:03 |
5.49 |
6 |
23081 |
买入 |
| 09:39:06 |
5.48 |
338 |
23419 |
卖出 |
| 09:39:09 |
5.48 |
148 |
23567 |
卖出 |
| 09:39:15 |
5.48 |
12 |
23579 |
买入 |
| 09:39:18 |
5.48 |
1 |
23580 |
买入 |
| 09:39:24 |
5.47 |
22 |
23602 |
卖出 |
| 09:39:30 |
5.47 |
45 |
23647 |
卖出 |
| 09:39:33 |
5.47 |
990 |
24637 |
卖出 |
| 09:39:36 |
5.47 |
12 |
24649 |
买入 |
| 09:39:39 |
5.47 |
263 |
24912 |
买入 |
| 09:39:42 |
5.47 |
19 |
24931 |
买入 |
| 09:39:45 |
5.47 |
11 |
24942 |
买入 |
| 09:39:51 |
5.46 |
59 |
25001 |
卖出 |
| 09:39:54 |
5.48 |
51 |
25052 |
买入 |
| 09:39:57 |
5.47 |
27 |
25079 |
卖出 |
| 09:40:00 |
5.47 |
376 |
25455 |
买入 |
| 09:40:03 |
5.48 |
12 |
25467 |
买入 |
| 09:40:06 |
5.48 |
24 |
25491 |
买入 |
| 09:40:09 |
5.48 |
102 |
25593 |
买入 |
| 09:40:12 |
5.48 |
9 |
25602 |
买入 |
| 09:40:15 |
5.48 |
22 |
25624 |
买入 |
| 09:40:18 |
5.48 |
99 |
25723 |
卖出 |
| 09:40:21 |
5.48 |
32 |
25755 |
买入 |
| 09:40:24 |
5.48 |
153 |
25908 |
买入 |
| 09:40:27 |
5.48 |
10 |
25918 |
买入 |
| 09:40:30 |
5.48 |
2 |
25920 |
买入 |
| 09:40:36 |
5.47 |
1 |
25921 |
卖出 |
| 09:40:39 |
5.48 |
56 |
25977 |
买入 |
| 09:40:48 |
5.47 |
46 |
26023 |
卖出 |
| 09:40:54 |
5.48 |
171 |
26194 |
买入 |
| 09:41:03 |
5.48 |
12 |
26206 |
买入 |
| 09:41:06 |
5.47 |
16 |
26222 |
卖出 |
| 09:41:12 |
5.47 |
37 |
26259 |
卖出 |
| 09:41:15 |
5.48 |
109 |
26368 |
买入 |
| 09:41:18 |
5.48 |
69 |
26437 |
买入 |
| 09:41:21 |
5.47 |
2 |
26439 |
卖出 |
| 09:41:24 |
5.47 |
19 |
26458 |
卖出 |
| 09:41:27 |
5.47 |
10 |
26468 |
卖出 |
| 09:41:33 |
5.47 |
100 |
26568 |
卖出 |
| 09:41:36 |
5.47 |
2 |
26570 |
卖出 |
| 09:41:39 |
5.47 |
185 |
26755 |
卖出 |
| 09:41:51 |
5.47 |
100 |
26855 |
卖出 |
| 09:41:54 |
5.47 |
366 |
27221 |
卖出 |
| 09:41:57 |
5.47 |
46 |
27267 |
买入 |
| 09:42:00 |
5.47 |
4 |
27271 |
买入 |
| 09:42:03 |
5.46 |
200 |
27471 |
卖出 |
| 09:42:06 |
5.47 |
60 |
27531 |
买入 |
| 09:42:09 |
5.47 |
66 |
27597 |
买入 |
| 09:42:12 |
5.47 |
101 |
27698 |
买入 |
| 09:42:15 |
5.47 |
8 |
27706 |
买入 |
| 09:42:18 |
5.47 |
3 |
27709 |
买入 |
| 09:42:27 |
5.46 |
1 |
27710 |
卖出 |
| 09:42:30 |
5.46 |
21 |
27731 |
卖出 |
| 09:42:33 |
5.47 |
20 |
27751 |
买入 |
| 09:42:36 |
5.46 |
10 |
27761 |
卖出 |
| 09:42:39 |
5.46 |
92 |
27853 |
卖出 |
| 09:42:42 |
5.46 |
3 |
27856 |
卖出 |
| 09:42:45 |
5.47 |
3 |
27859 |
买入 |
| 09:42:51 |
5.47 |
35 |
27894 |
买入 |
| 09:43:00 |
5.46 |
110 |
28004 |
卖出 |
| 09:43:03 |
5.46 |
70 |
28074 |
卖出 |
| 09:43:06 |
5.46 |
351 |
28425 |
卖出 |
| 09:43:09 |
5.46 |
53 |
28478 |
卖出 |
| 09:43:12 |
5.45 |
251 |
28729 |
卖出 |
| 09:43:15 |
5.45 |
94 |
28823 |
卖出 |
| 09:43:18 |
5.45 |
352 |
29175 |
卖出 |
| 09:43:21 |
5.45 |
63 |
29238 |
卖出 |
| 09:43:24 |
5.45 |
67 |
29305 |
卖出 |
| 09:43:27 |
5.45 |
113 |
29418 |
卖出 |
| 09:43:33 |
5.46 |
46 |
29464 |
买入 |
| 09:43:36 |
5.45 |
200 |
29664 |
卖出 |
| 09:43:39 |
5.45 |
15 |
29679 |
卖出 |
| 09:43:42 |
5.46 |
12 |
29691 |
买入 |
| 09:43:45 |
5.46 |
177 |
29868 |
买入 |
| 09:43:48 |
5.46 |
5 |
29873 |
买入 |
| 09:43:51 |
5.46 |
53 |
29926 |
买入 |
| 09:43:54 |
5.46 |
6 |
29932 |
买入 |
| 09:44:00 |
5.45 |
30 |
29962 |
卖出 |
| 09:44:03 |
5.46 |
94 |
30056 |
买入 |
| 09:44:06 |
5.46 |
6 |
30062 |
买入 |
| 09:44:09 |
5.47 |
50 |
30112 |
买入 |
| 09:44:15 |
5.46 |
65 |
30177 |
卖出 |
| 09:44:18 |
5.46 |
119 |
30296 |
买入 |
| 09:44:21 |
5.46 |
46 |
30342 |
买入 |
| 09:44:24 |
5.46 |
164 |
30506 |
卖出 |
| 09:44:27 |
5.46 |
34 |
30540 |
买入 |
| 09:44:30 |
5.46 |
4 |
30544 |
卖出 |
| 09:44:39 |
5.46 |
1262 |
31806 |
卖出 |
| 09:44:42 |
5.46 |
56 |
31862 |
买入 |
| 09:44:45 |
5.46 |
32 |
31894 |
买入 |
| 09:44:48 |
5.46 |
10 |
31904 |
卖出 |
| 09:44:51 |
5.46 |
20 |
31924 |
卖出 |
| 09:44:54 |
5.46 |
80 |
32004 |
卖出 |
| 09:44:57 |
5.46 |
130 |
32134 |
卖出 |
| 09:45:03 |
5.45 |
10 |
32144 |
卖出 |
| 09:45:06 |
5.45 |
153 |
32297 |
卖出 |
| 09:45:09 |
5.46 |
49 |
32346 |
买入 |
| 09:45:12 |
5.46 |
34 |
32380 |
买入 |
| 09:45:15 |
5.45 |
23 |
32403 |
卖出 |
| 09:45:18 |
5.46 |
46 |
32449 |
买入 |
| 09:45:21 |
5.46 |
4 |
32453 |
买入 |
| 09:45:24 |
5.46 |
4 |
32457 |
买入 |
| 09:45:27 |
5.46 |
27 |
32484 |
买入 |
| 09:45:30 |
5.45 |
31 |
32515 |
卖出 |
| 09:45:33 |
5.46 |
20 |
32535 |
买入 |
| 09:45:36 |
5.46 |
50 |
32585 |
卖出 |
| 09:45:39 |
5.46 |
37 |
32622 |
卖出 |
| 09:45:42 |
5.46 |
63 |
32685 |
买入 |
| 09:45:45 |
5.47 |
9 |
32694 |
买入 |
| 09:45:48 |
5.46 |
20 |
32714 |
卖出 |
| 09:45:51 |
5.47 |
20 |
32734 |
买入 |
| 09:45:57 |
5.46 |
10 |
32744 |
卖出 |
| 09:46:00 |
5.47 |
158 |
32902 |
买入 |
| 09:46:03 |
5.47 |
18 |
32920 |
买入 |
| 09:46:06 |
5.47 |
62 |
32982 |
买入 |
| 09:46:09 |
5.47 |
76 |
33058 |
买入 |
| 09:46:12 |
5.47 |
47 |
33105 |
买入 |
| 09:46:15 |
5.46 |
33 |
33138 |
卖出 |
| 09:46:18 |
5.47 |
26 |
33164 |
买入 |
| 09:46:21 |
5.47 |
5 |
33169 |
买入 |
| 09:46:30 |
5.47 |
20 |
33189 |
买入 |
| 09:46:33 |
5.47 |
12 |
33201 |
买入 |
| 09:46:36 |
5.47 |
3 |
33204 |
买入 |
| 09:46:39 |
5.47 |
3 |
33207 |
买入 |
| 09:46:42 |
5.47 |
6 |
33213 |
买入 |
| 09:46:45 |
5.48 |
208 |
33421 |
买入 |
| 09:46:51 |
5.46 |
511 |
33932 |
卖出 |