中欣氟材[002915]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:54 |
24 |
4 |
4 |
集合竞价 |
| 09:16:39 |
24.26 |
0 |
0 |
集合竞价 |
| 09:22:15 |
24.25 |
4 |
4 |
集合竞价 |
| 09:22:51 |
24.1 |
5 |
5 |
集合竞价 |
| 09:23:27 |
24 |
12 |
12 |
集合竞价 |
| 09:24:12 |
24.1 |
14 |
14 |
集合竞价 |
| 09:24:39 |
24 |
32 |
32 |
集合竞价 |
| 09:25:00 |
24.1 |
43 |
75 |
卖出 |
| 09:30:00 |
24.14 |
9 |
84 |
买入 |
| 09:30:03 |
24.1 |
164 |
248 |
买入 |
| 09:30:06 |
24.07 |
20 |
268 |
卖出 |
| 09:30:09 |
24.03 |
12 |
280 |
卖出 |
| 09:30:12 |
24.06 |
19 |
299 |
买入 |
| 09:30:15 |
24.06 |
14 |
313 |
卖出 |
| 09:30:18 |
24.05 |
4 |
317 |
卖出 |
| 09:30:21 |
24.04 |
5 |
322 |
卖出 |
| 09:30:24 |
24.05 |
31 |
353 |
买入 |
| 09:30:27 |
24.01 |
7 |
360 |
买入 |
| 09:30:30 |
24.04 |
5 |
365 |
买入 |
| 09:30:33 |
24.05 |
7 |
372 |
买入 |
| 09:30:36 |
24.04 |
13 |
385 |
买入 |
| 09:30:39 |
24 |
45 |
430 |
卖出 |
| 09:30:42 |
24 |
21 |
451 |
买入 |
| 09:30:45 |
24 |
3 |
454 |
买入 |
| 09:30:48 |
24.01 |
2 |
456 |
买入 |
| 09:30:54 |
24 |
2 |
458 |
卖出 |
| 09:31:00 |
23.96 |
4 |
462 |
卖出 |
| 09:31:03 |
24 |
2 |
464 |
买入 |
| 09:31:06 |
23.96 |
22 |
486 |
卖出 |
| 09:31:09 |
23.97 |
4 |
490 |
买入 |
| 09:31:12 |
23.99 |
5 |
495 |
买入 |
| 09:31:15 |
23.99 |
4 |
499 |
买入 |
| 09:31:18 |
23.97 |
16 |
515 |
卖出 |
| 09:31:21 |
24.01 |
73 |
588 |
买入 |
| 09:31:24 |
24.01 |
50 |
638 |
买入 |
| 09:31:27 |
24.03 |
16 |
654 |
买入 |
| 09:31:30 |
24.03 |
4 |
658 |
卖出 |
| 09:31:33 |
24.04 |
20 |
678 |
买入 |
| 09:31:36 |
24.04 |
1 |
679 |
卖出 |
| 09:31:39 |
24.03 |
3 |
682 |
卖出 |
| 09:31:42 |
24.03 |
8 |
690 |
卖出 |
| 09:31:45 |
23.9 |
149 |
839 |
卖出 |
| 09:31:48 |
23.95 |
3 |
842 |
买入 |
| 09:31:51 |
24.02 |
10 |
852 |
买入 |
| 09:31:54 |
24 |
4 |
856 |
卖出 |
| 09:31:57 |
23.92 |
2 |
858 |
卖出 |
| 09:32:00 |
24.01 |
1 |
859 |
买入 |
| 09:32:03 |
24.01 |
2 |
861 |
买入 |
| 09:32:06 |
24.01 |
6 |
867 |
买入 |
| 09:32:09 |
23.97 |
11 |
878 |
买入 |
| 09:32:12 |
23.98 |
13 |
891 |
买入 |
| 09:32:15 |
23.94 |
4 |
895 |
卖出 |
| 09:32:18 |
23.97 |
3 |
898 |
买入 |
| 09:32:21 |
23.98 |
6 |
904 |
买入 |
| 09:32:24 |
23.97 |
1 |
905 |
卖出 |
| 09:32:27 |
23.97 |
8 |
913 |
买入 |
| 09:32:30 |
23.98 |
1 |
914 |
买入 |
| 09:32:33 |
23.97 |
27 |
941 |
卖出 |
| 09:32:39 |
23.97 |
2 |
943 |
买入 |
| 09:32:42 |
23.95 |
4 |
947 |
卖出 |
| 09:32:48 |
23.93 |
29 |
976 |
卖出 |
| 09:32:51 |
23.93 |
5 |
981 |
买入 |
| 09:32:54 |
23.95 |
71 |
1052 |
买入 |
| 09:32:57 |
23.93 |
12 |
1064 |
卖出 |
| 09:33:00 |
23.93 |
8 |
1072 |
买入 |
| 09:33:03 |
23.95 |
1 |
1073 |
买入 |
| 09:33:06 |
23.96 |
19 |
1092 |
买入 |
| 09:33:09 |
23.98 |
67 |
1159 |
买入 |
| 09:33:12 |
23.99 |
9 |
1168 |
买入 |
| 09:33:15 |
23.98 |
2 |
1170 |
卖出 |
| 09:33:18 |
23.98 |
4 |
1174 |
买入 |
| 09:33:21 |
23.99 |
2 |
1176 |
买入 |
| 09:33:24 |
24 |
88 |
1264 |
买入 |
| 09:33:27 |
24 |
9 |
1273 |
买入 |
| 09:33:33 |
23.99 |
3 |
1276 |
买入 |
| 09:33:36 |
23.99 |
1 |
1277 |
买入 |
| 09:33:39 |
23.99 |
5 |
1282 |
买入 |
| 09:33:42 |
23.92 |
1 |
1283 |
卖出 |
| 09:33:48 |
23.92 |
1 |
1284 |
卖出 |
| 09:34:03 |
23.95 |
22 |
1306 |
买入 |
| 09:34:06 |
23.97 |
1 |
1307 |
买入 |
| 09:34:09 |
23.98 |
2 |
1309 |
买入 |
| 09:34:15 |
23.93 |
1 |
1310 |
卖出 |
| 09:34:21 |
23.86 |
160 |
1470 |
卖出 |
| 09:34:24 |
23.87 |
5 |
1475 |
卖出 |
| 09:34:27 |
23.87 |
4 |
1479 |
卖出 |
| 09:34:30 |
23.87 |
9 |
1488 |
卖出 |
| 09:34:36 |
23.87 |
7 |
1495 |
卖出 |
| 09:34:39 |
23.9 |
5 |
1500 |
买入 |
| 09:34:48 |
23.9 |
14 |
1514 |
卖出 |
| 09:34:51 |
23.91 |
6 |
1520 |
买入 |
| 09:34:54 |
23.91 |
1 |
1521 |
卖出 |
| 09:34:57 |
23.9 |
10 |
1531 |
卖出 |
| 09:35:00 |
23.9 |
3 |
1534 |
卖出 |
| 09:35:03 |
23.87 |
107 |
1641 |
卖出 |
| 09:35:06 |
23.85 |
51 |
1692 |
卖出 |
| 09:35:12 |
23.87 |
2 |
1694 |
买入 |
| 09:35:15 |
23.87 |
15 |
1709 |
买入 |
| 09:35:18 |
23.89 |
27 |
1736 |
买入 |
| 09:35:21 |
23.95 |
36 |
1772 |
买入 |
| 09:35:24 |
23.9 |
65 |
1837 |
卖出 |
| 09:35:27 |
23.9 |
3 |
1840 |
卖出 |
| 09:35:33 |
23.9 |
1 |
1841 |
卖出 |
| 09:35:39 |
23.92 |
2 |
1843 |
买入 |
| 09:35:42 |
23.93 |
9 |
1852 |
买入 |
| 09:35:48 |
23.92 |
5 |
1857 |
卖出 |
| 09:35:51 |
23.93 |
1 |
1858 |
买入 |
| 09:36:00 |
23.97 |
10 |
1868 |
买入 |
| 09:36:03 |
23.97 |
2 |
1870 |
买入 |
| 09:36:06 |
23.98 |
24 |
1894 |
买入 |
| 09:36:09 |
23.99 |
4 |
1898 |
买入 |
| 09:36:12 |
23.99 |
2 |
1900 |
买入 |
| 09:36:15 |
23.99 |
2 |
1902 |
买入 |
| 09:36:18 |
24 |
1 |
1903 |
买入 |
| 09:36:24 |
24.02 |
2 |
1905 |
买入 |
| 09:36:27 |
24.02 |
5 |
1910 |
买入 |
| 09:36:30 |
24.02 |
1 |
1911 |
卖出 |
| 09:36:42 |
23.99 |
1 |
1912 |
卖出 |
| 09:36:51 |
23.98 |
23 |
1935 |
卖出 |
| 09:36:54 |
23.98 |
7 |
1942 |
买入 |
| 09:36:57 |
23.98 |
1 |
1943 |
买入 |
| 09:37:00 |
23.97 |
1 |
1944 |
卖出 |
| 09:37:03 |
23.97 |
14 |
1958 |
卖出 |
| 09:37:06 |
23.97 |
3 |
1961 |
卖出 |
| 09:37:09 |
23.97 |
3 |
1964 |
买入 |
| 09:37:12 |
23.97 |
2 |
1966 |
买入 |
| 09:37:15 |
23.97 |
1 |
1967 |
买入 |
| 09:37:18 |
23.98 |
7 |
1974 |
买入 |
| 09:37:21 |
23.98 |
29 |
2003 |
买入 |
| 09:37:24 |
24.02 |
29 |
2032 |
买入 |
| 09:37:27 |
23.98 |
18 |
2050 |
卖出 |
| 09:37:30 |
23.98 |
2 |
2052 |
买入 |
| 09:37:33 |
23.97 |
8 |
2060 |
卖出 |
| 09:37:36 |
23.97 |
2 |
2062 |
卖出 |
| 09:37:39 |
23.98 |
11 |
2073 |
买入 |
| 09:37:54 |
23.98 |
5 |
2078 |
卖出 |
| 09:37:57 |
24 |
1 |
2079 |
买入 |
| 09:38:06 |
24 |
4 |
2083 |
买入 |
| 09:38:09 |
24 |
2 |
2085 |
买入 |
| 09:38:15 |
24 |
2 |
2087 |
卖出 |
| 09:38:21 |
24 |
3 |
2090 |
卖出 |
| 09:38:24 |
23.98 |
4 |
2094 |
卖出 |
| 09:38:27 |
23.98 |
2 |
2096 |
卖出 |
| 09:38:30 |
23.95 |
30 |
2126 |
卖出 |
| 09:38:33 |
23.95 |
7 |
2133 |
卖出 |
| 09:38:39 |
23.95 |
28 |
2161 |
卖出 |
| 09:38:42 |
23.93 |
2 |
2163 |
卖出 |
| 09:38:45 |
23.97 |
9 |
2172 |
买入 |
| 09:38:48 |
23.97 |
2 |
2174 |
买入 |
| 09:38:51 |
23.95 |
6 |
2180 |
买入 |
| 09:38:54 |
23.92 |
22 |
2202 |
卖出 |
| 09:38:57 |
23.92 |
1 |
2203 |
卖出 |
| 09:39:00 |
23.92 |
1 |
2204 |
卖出 |
| 09:39:06 |
23.92 |
6 |
2210 |
买入 |
| 09:39:09 |
24.01 |
718 |
2928 |
买入 |
| 09:39:12 |
24.02 |
11 |
2939 |
买入 |
| 09:39:15 |
24.02 |
32 |
2971 |
买入 |
| 09:39:18 |
24.04 |
4 |
2975 |
买入 |
| 09:39:24 |
24.04 |
32 |
3007 |
买入 |
| 09:39:27 |
24.02 |
24 |
3031 |
卖出 |
| 09:39:36 |
23.99 |
97 |
3128 |
卖出 |
| 09:39:39 |
23.99 |
1 |
3129 |
卖出 |
| 09:39:42 |
23.96 |
1 |
3130 |
卖出 |
| 09:39:48 |
23.96 |
3 |
3133 |
卖出 |
| 09:39:54 |
23.96 |
2 |
3135 |
买入 |
| 09:40:00 |
23.95 |
2 |
3137 |
卖出 |
| 09:40:03 |
23.95 |
1 |
3138 |
卖出 |
| 09:40:06 |
23.94 |
3 |
3141 |
卖出 |
| 09:40:09 |
23.9 |
16 |
3157 |
卖出 |
| 09:40:15 |
23.9 |
1 |
3158 |
卖出 |
| 09:40:18 |
23.91 |
49 |
3207 |
买入 |
| 09:40:21 |
23.91 |
3 |
3210 |
买入 |
| 09:40:30 |
23.93 |
5 |
3215 |
买入 |
| 09:40:33 |
23.87 |
131 |
3346 |
卖出 |
| 09:40:39 |
23.87 |
5 |
3351 |
买入 |
| 09:40:42 |
23.87 |
5 |
3356 |
买入 |
| 09:40:45 |
23.86 |
2 |
3358 |
卖出 |
| 09:40:51 |
23.87 |
15 |
3373 |
买入 |
| 09:41:00 |
23.87 |
22 |
3395 |
买入 |
| 09:41:12 |
23.87 |
66 |
3461 |
卖出 |
| 09:41:15 |
23.87 |
17 |
3478 |
卖出 |
| 09:41:18 |
23.87 |
1 |
3479 |
卖出 |
| 09:41:21 |
23.87 |
13 |
3492 |
卖出 |
| 09:41:24 |
23.87 |
4 |
3496 |
卖出 |
| 09:41:27 |
23.87 |
2 |
3498 |
买入 |
| 09:41:30 |
23.88 |
6 |
3504 |
买入 |
| 09:41:33 |
23.87 |
1 |
3505 |
卖出 |
| 09:41:36 |
23.88 |
2 |
3507 |
买入 |
| 09:41:39 |
23.86 |
2 |
3509 |
卖出 |
| 09:41:51 |
23.86 |
1 |
3510 |
卖出 |
| 09:41:57 |
23.87 |
10 |
3520 |
买入 |
| 09:42:03 |
23.86 |
30 |
3550 |
卖出 |
| 09:42:09 |
23.88 |
2 |
3552 |
买入 |
| 09:42:18 |
23.85 |
54 |
3606 |
卖出 |
| 09:42:21 |
23.85 |
5 |
3611 |
买入 |
| 09:42:24 |
23.85 |
4 |
3615 |
买入 |
| 09:42:27 |
23.85 |
1 |
3616 |
买入 |
| 09:42:30 |
23.84 |
2 |
3618 |
卖出 |
| 09:42:33 |
23.84 |
1 |
3619 |
卖出 |
| 09:42:36 |
23.85 |
7 |
3626 |
买入 |
| 09:42:48 |
23.85 |
6 |
3632 |
买入 |
| 09:42:51 |
23.82 |
71 |
3703 |
卖出 |
| 09:42:54 |
23.81 |
3 |
3706 |
卖出 |
| 09:43:03 |
23.81 |
23 |
3729 |
卖出 |
| 09:43:06 |
23.81 |
50 |
3779 |
卖出 |
| 09:43:09 |
23.81 |
36 |
3815 |
卖出 |
| 09:43:12 |
23.8 |
60 |
3875 |
卖出 |
| 09:43:18 |
23.8 |
7 |
3882 |
卖出 |
| 09:43:21 |
23.8 |
2 |
3884 |
卖出 |
| 09:43:24 |
23.8 |
14 |
3898 |
卖出 |
| 09:43:27 |
23.8 |
13 |
3911 |
卖出 |
| 09:43:30 |
23.8 |
59 |
3970 |
卖出 |
| 09:43:33 |
23.78 |
26 |
3996 |
卖出 |
| 09:43:36 |
23.8 |
12 |
4008 |
买入 |
| 09:43:42 |
23.78 |
2 |
4010 |
卖出 |
| 09:43:48 |
23.78 |
10 |
4020 |
买入 |
| 09:43:51 |
23.76 |
6 |
4026 |
卖出 |
| 09:44:00 |
23.77 |
5 |
4031 |
买入 |
| 09:44:03 |
23.75 |
87 |
4118 |
卖出 |
| 09:44:06 |
23.76 |
8 |
4126 |
买入 |
| 09:44:09 |
23.76 |
10 |
4136 |
买入 |
| 09:44:12 |
23.75 |
2 |
4138 |
卖出 |
| 09:44:15 |
23.74 |
3 |
4141 |
卖出 |
| 09:44:18 |
23.74 |
10 |
4151 |
买入 |
| 09:44:21 |
23.74 |
4 |
4155 |
卖出 |
| 09:44:24 |
23.74 |
19 |
4174 |
卖出 |
| 09:44:27 |
23.74 |
3 |
4177 |
买入 |
| 09:44:30 |
23.74 |
15 |
4192 |
买入 |
| 09:44:33 |
23.74 |
5 |
4197 |
卖出 |
| 09:44:42 |
23.74 |
4 |
4201 |
买入 |
| 09:44:45 |
23.74 |
1 |
4202 |
买入 |
| 09:44:57 |
23.74 |
1 |
4203 |
卖出 |
| 09:45:03 |
23.73 |
3 |
4206 |
卖出 |
| 09:45:06 |
23.71 |
38 |
4244 |
卖出 |
| 09:45:09 |
23.71 |
2 |
4246 |
卖出 |
| 09:45:15 |
23.71 |
1 |
4247 |
卖出 |
| 09:45:18 |
23.72 |
3 |
4250 |
卖出 |
| 09:45:24 |
23.72 |
7 |
4257 |
买入 |
| 09:45:27 |
23.72 |
9 |
4266 |
买入 |
| 09:45:30 |
23.72 |
4 |
4270 |
买入 |
| 09:45:33 |
23.72 |
30 |
4300 |
卖出 |
| 09:45:36 |
23.72 |
3 |
4303 |
卖出 |
| 09:45:39 |
23.73 |
11 |
4314 |
买入 |
| 09:45:42 |
23.73 |
10 |
4324 |
买入 |
| 09:45:45 |
23.73 |
7 |
4331 |
卖出 |
| 09:45:48 |
23.72 |
10 |
4341 |
卖出 |
| 09:45:51 |
23.73 |
1 |
4342 |
买入 |
| 09:45:57 |
23.73 |
35 |
4377 |
买入 |
| 09:46:00 |
23.74 |
6 |
4383 |
买入 |
| 09:46:03 |
23.75 |
1 |
4384 |
买入 |
| 09:46:09 |
23.75 |
3 |
4387 |
买入 |
| 09:46:12 |
23.75 |
6 |
4393 |
买入 |
| 09:46:15 |
23.74 |
10 |
4403 |
卖出 |
| 09:46:18 |
23.74 |
2 |
4405 |
买入 |
| 09:46:21 |
23.74 |
4 |
4409 |
买入 |
| 09:46:24 |
23.74 |
1 |
4410 |
买入 |
| 09:46:27 |
23.73 |
13 |
4423 |
卖出 |
| 09:46:30 |
23.74 |
6 |
4429 |
卖出 |
| 09:46:39 |
23.73 |
10 |
4439 |
卖出 |
| 09:46:42 |
23.74 |
9 |
4448 |
买入 |
| 09:46:45 |
23.74 |
3 |
4451 |
买入 |
| 09:47:00 |
23.74 |
26 |
4477 |
买入 |
| 09:47:03 |
23.74 |
22 |
4499 |
买入 |
| 09:47:06 |
23.75 |
1 |
4500 |
买入 |
| 09:47:09 |
23.75 |
2 |
4502 |
买入 |
| 09:47:12 |
23.77 |
8 |
4510 |
买入 |
| 09:47:21 |
23.75 |
16 |
4526 |
买入 |
| 09:47:24 |
23.75 |
3 |
4529 |
买入 |
| 09:47:27 |
23.75 |
21 |
4550 |
买入 |
| 09:48:03 |
23.78 |
5 |
4555 |
买入 |
| 09:48:12 |
23.74 |
76 |
4631 |
卖出 |
| 09:48:15 |
23.74 |
7 |
4638 |
卖出 |
| 09:48:18 |
23.74 |
21 |
4659 |
卖出 |
| 09:48:21 |
23.73 |
4 |
4663 |
卖出 |
| 09:48:24 |
23.74 |
18 |
4681 |
买入 |
| 09:48:27 |
23.73 |
10 |
4691 |
卖出 |
| 09:48:33 |
23.74 |
1 |
4692 |
买入 |
| 09:48:45 |
23.73 |
1 |
4693 |
卖出 |
| 09:48:51 |
23.74 |
19 |
4712 |
买入 |
| 09:48:54 |
23.74 |
40 |
4752 |
卖出 |
| 09:48:57 |
23.74 |
4 |
4756 |
买入 |
| 09:49:27 |
23.73 |
1 |
4757 |
卖出 |
| 09:49:30 |
23.73 |
1 |
4758 |
卖出 |
| 09:49:42 |
23.74 |
2 |
4760 |
买入 |
| 09:49:45 |
23.74 |
3 |
4763 |
买入 |
| 09:49:48 |
23.74 |
12 |
4775 |
买入 |
| 09:49:54 |
23.74 |
1 |
4776 |
买入 |
| 09:49:57 |
23.74 |
2 |
4778 |
卖出 |
| 09:50:00 |
23.74 |
5 |
4783 |
买入 |
| 09:50:03 |
23.74 |
1 |
4784 |
买入 |
| 09:50:06 |
23.74 |
6 |
4790 |
买入 |
| 09:50:09 |
23.74 |
23 |
4813 |
卖出 |
| 09:50:12 |
23.72 |
47 |
4860 |
卖出 |
| 09:50:15 |
23.74 |
5 |
4865 |
买入 |
| 09:50:18 |
23.74 |
1 |
4866 |
买入 |
| 09:50:21 |
23.74 |
3 |
4869 |
买入 |
| 09:50:33 |
23.74 |
2 |
4871 |
卖出 |
| 09:50:36 |
23.74 |
4 |
4875 |
卖出 |
| 09:50:48 |
23.74 |
2 |
4877 |
卖出 |
| 09:51:00 |
23.75 |
51 |
4928 |
买入 |