高盟新材[300200]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.39 |
2 |
2 |
集合竞价 |
| 09:25:03 |
8.39 |
91 |
93 |
买入 |
| 09:30:03 |
8.38 |
16 |
109 |
卖出 |
| 09:30:06 |
8.36 |
11 |
120 |
卖出 |
| 09:30:09 |
8.36 |
4 |
124 |
卖出 |
| 09:30:12 |
8.35 |
15 |
139 |
卖出 |
| 09:30:15 |
8.35 |
152 |
291 |
卖出 |
| 09:30:18 |
8.37 |
15 |
306 |
买入 |
| 09:30:24 |
8.37 |
1 |
307 |
买入 |
| 09:30:27 |
8.34 |
22 |
329 |
卖出 |
| 09:30:36 |
8.35 |
9 |
338 |
买入 |
| 09:30:39 |
8.35 |
1 |
339 |
卖出 |
| 09:31:00 |
8.35 |
11 |
350 |
买入 |
| 09:31:03 |
8.35 |
1 |
351 |
买入 |
| 09:31:12 |
8.34 |
94 |
445 |
卖出 |
| 09:31:15 |
8.34 |
2 |
447 |
买入 |
| 09:31:21 |
8.33 |
23 |
470 |
卖出 |
| 09:31:24 |
8.35 |
55 |
525 |
买入 |
| 09:31:27 |
8.35 |
11 |
536 |
买入 |
| 09:31:30 |
8.35 |
55 |
591 |
买入 |
| 09:31:36 |
8.35 |
40 |
631 |
卖出 |
| 09:31:39 |
8.35 |
10 |
641 |
卖出 |
| 09:31:42 |
8.35 |
10 |
651 |
卖出 |
| 09:31:51 |
8.37 |
5 |
656 |
买入 |
| 09:31:57 |
8.38 |
2 |
658 |
买入 |
| 09:32:03 |
8.37 |
1 |
659 |
买入 |
| 09:32:06 |
8.37 |
7 |
666 |
买入 |
| 09:32:21 |
8.37 |
25 |
691 |
卖出 |
| 09:32:36 |
8.37 |
5 |
696 |
卖出 |
| 09:32:39 |
8.37 |
3 |
699 |
卖出 |
| 09:33:00 |
8.37 |
1 |
700 |
卖出 |
| 09:33:33 |
8.37 |
2 |
702 |
卖出 |
| 09:33:36 |
8.37 |
12 |
714 |
卖出 |
| 09:33:39 |
8.37 |
3 |
717 |
卖出 |
| 09:33:48 |
8.37 |
2 |
719 |
卖出 |
| 09:33:54 |
8.37 |
7 |
726 |
卖出 |
| 09:34:03 |
8.37 |
8 |
734 |
卖出 |
| 09:34:18 |
8.39 |
24 |
758 |
买入 |
| 09:34:24 |
8.39 |
11 |
769 |
买入 |
| 09:34:27 |
8.39 |
16 |
785 |
买入 |
| 09:34:30 |
8.38 |
9 |
794 |
卖出 |
| 09:34:33 |
8.39 |
1 |
795 |
买入 |
| 09:34:36 |
8.39 |
2 |
797 |
买入 |
| 09:34:39 |
8.39 |
1 |
798 |
买入 |
| 09:34:45 |
8.39 |
1 |
799 |
买入 |
| 09:35:00 |
8.39 |
52 |
851 |
买入 |
| 09:35:03 |
8.4 |
8 |
859 |
买入 |
| 09:35:06 |
8.39 |
6 |
865 |
卖出 |
| 09:35:12 |
8.39 |
2 |
867 |
卖出 |
| 09:35:27 |
8.39 |
1 |
868 |
卖出 |
| 09:35:33 |
8.39 |
48 |
916 |
卖出 |
| 09:36:03 |
8.39 |
1 |
917 |
买入 |
| 09:36:09 |
8.38 |
12 |
929 |
卖出 |
| 09:36:36 |
8.38 |
51 |
980 |
卖出 |
| 09:37:12 |
8.39 |
1 |
981 |
买入 |
| 09:37:24 |
8.39 |
1 |
982 |
买入 |
| 09:37:27 |
8.39 |
19 |
1001 |
买入 |
| 09:37:30 |
8.39 |
1 |
1002 |
买入 |
| 09:37:33 |
8.39 |
1 |
1003 |
买入 |
| 09:37:45 |
8.39 |
25 |
1028 |
买入 |
| 09:38:03 |
8.39 |
2 |
1030 |
买入 |
| 09:38:15 |
8.38 |
1 |
1031 |
卖出 |
| 09:38:18 |
8.39 |
30 |
1061 |
买入 |
| 09:38:33 |
8.39 |
1 |
1062 |
买入 |
| 09:38:48 |
8.38 |
11 |
1073 |
卖出 |
| 09:39:00 |
8.38 |
40 |
1113 |
卖出 |
| 09:39:03 |
8.39 |
6 |
1119 |
买入 |
| 09:39:12 |
8.38 |
1 |
1120 |
卖出 |
| 09:39:15 |
8.38 |
3 |
1123 |
卖出 |
| 09:39:39 |
8.38 |
16 |
1139 |
卖出 |
| 09:39:57 |
8.37 |
13 |
1152 |
卖出 |
| 09:40:03 |
8.37 |
48 |
1200 |
卖出 |
| 09:40:06 |
8.37 |
1 |
1201 |
卖出 |
| 09:40:27 |
8.37 |
10 |
1211 |
卖出 |
| 09:40:30 |
8.37 |
33 |
1244 |
卖出 |
| 09:40:33 |
8.37 |
10 |
1254 |
卖出 |
| 09:40:39 |
8.37 |
5 |
1259 |
卖出 |
| 09:40:51 |
8.37 |
6 |
1265 |
卖出 |
| 09:40:54 |
8.38 |
8 |
1273 |
买入 |
| 09:40:57 |
8.38 |
11 |
1284 |
买入 |
| 09:41:00 |
8.38 |
3 |
1287 |
买入 |
| 09:41:03 |
8.38 |
1 |
1288 |
买入 |
| 09:41:06 |
8.37 |
1 |
1289 |
卖出 |
| 09:41:24 |
8.37 |
10 |
1299 |
卖出 |
| 09:41:27 |
8.37 |
48 |
1347 |
卖出 |
| 09:41:33 |
8.37 |
5 |
1352 |
买入 |
| 09:41:36 |
8.37 |
18 |
1370 |
买入 |
| 09:41:39 |
8.37 |
27 |
1397 |
买入 |
| 09:41:42 |
8.37 |
1 |
1398 |
买入 |
| 09:41:48 |
8.36 |
100 |
1498 |
卖出 |
| 09:42:06 |
8.36 |
4 |
1502 |
卖出 |
| 09:42:09 |
8.36 |
38 |
1540 |
卖出 |
| 09:42:15 |
8.36 |
36 |
1576 |
卖出 |
| 09:42:24 |
8.36 |
2 |
1578 |
卖出 |
| 09:42:30 |
8.36 |
7 |
1585 |
卖出 |
| 09:42:42 |
8.37 |
3 |
1588 |
买入 |
| 09:42:54 |
8.37 |
1 |
1589 |
买入 |
| 09:42:57 |
8.36 |
2 |
1591 |
卖出 |
| 09:43:09 |
8.36 |
17 |
1608 |
卖出 |
| 09:43:12 |
8.36 |
2 |
1610 |
卖出 |
| 09:43:30 |
8.36 |
1 |
1611 |
卖出 |
| 09:44:00 |
8.36 |
4 |
1615 |
卖出 |
| 09:44:06 |
8.36 |
13 |
1628 |
卖出 |
| 09:44:18 |
8.36 |
2 |
1630 |
卖出 |
| 09:44:27 |
8.36 |
1 |
1631 |
卖出 |
| 09:44:30 |
8.36 |
13 |
1644 |
卖出 |
| 09:44:33 |
8.36 |
24 |
1668 |
卖出 |
| 09:44:36 |
8.37 |
16 |
1684 |
买入 |
| 09:44:42 |
8.37 |
20 |
1704 |
买入 |
| 09:44:45 |
8.36 |
16 |
1720 |
卖出 |
| 09:44:48 |
8.36 |
4 |
1724 |
买入 |
| 09:44:57 |
8.35 |
10 |
1734 |
卖出 |
| 09:45:21 |
8.35 |
4 |
1738 |
卖出 |
| 09:45:24 |
8.35 |
20 |
1758 |
卖出 |
| 09:45:27 |
8.35 |
5 |
1763 |
卖出 |
| 09:45:30 |
8.35 |
20 |
1783 |
卖出 |
| 09:45:33 |
8.35 |
19 |
1802 |
买入 |
| 09:45:57 |
8.34 |
50 |
1852 |
卖出 |
| 09:46:09 |
8.35 |
2 |
1854 |
买入 |
| 09:46:30 |
8.35 |
1 |
1855 |
买入 |
| 09:46:33 |
8.35 |
1 |
1856 |
买入 |
| 09:46:45 |
8.35 |
24 |
1880 |
买入 |
| 09:46:48 |
8.35 |
30 |
1910 |
买入 |
| 09:46:51 |
8.35 |
1 |
1911 |
买入 |
| 09:46:54 |
8.35 |
24 |
1935 |
买入 |
| 09:47:00 |
8.35 |
56 |
1991 |
买入 |
| 09:47:03 |
8.35 |
3 |
1994 |
买入 |
| 09:47:06 |
8.35 |
18 |
2012 |
卖出 |
| 09:47:21 |
8.36 |
17 |
2029 |
买入 |
| 09:47:33 |
8.36 |
1 |
2030 |
买入 |
| 09:47:36 |
8.36 |
13 |
2043 |
买入 |
| 09:47:45 |
8.36 |
12 |
2055 |
买入 |
| 09:47:48 |
8.35 |
99 |
2154 |
卖出 |
| 09:47:51 |
8.36 |
7 |
2161 |
买入 |
| 09:47:54 |
8.36 |
4 |
2165 |
买入 |
| 09:47:57 |
8.37 |
147 |
2312 |
买入 |
| 09:48:00 |
8.37 |
2 |
2314 |
买入 |
| 09:48:03 |
8.37 |
32 |
2346 |
买入 |
| 09:48:06 |
8.37 |
6 |
2352 |
买入 |
| 09:48:09 |
8.37 |
8 |
2360 |
买入 |
| 09:48:12 |
8.37 |
8 |
2368 |
买入 |
| 09:48:15 |
8.37 |
34 |
2402 |
买入 |
| 09:48:24 |
8.37 |
8 |
2410 |
买入 |
| 09:49:15 |
8.37 |
22 |
2432 |
卖出 |
| 09:49:21 |
8.38 |
10 |
2442 |
买入 |
| 09:49:30 |
8.38 |
1 |
2443 |
买入 |
| 09:49:33 |
8.38 |
38 |
2481 |
买入 |
| 09:50:03 |
8.38 |
1 |
2482 |
买入 |
| 09:50:12 |
8.38 |
1 |
2483 |
买入 |
| 09:50:15 |
8.36 |
3 |
2486 |
卖出 |
| 09:50:18 |
8.38 |
20 |
2506 |
买入 |
| 09:50:21 |
8.38 |
1 |
2507 |
买入 |
| 09:50:27 |
8.38 |
4 |
2511 |
买入 |
| 09:50:30 |
8.38 |
13 |
2524 |
买入 |
| 09:50:33 |
8.38 |
25 |
2549 |
买入 |
| 09:50:36 |
8.38 |
1 |
2550 |
买入 |
| 09:50:45 |
8.38 |
3 |
2553 |
买入 |
| 09:51:36 |
8.38 |
23 |
2576 |
卖出 |
| 09:51:39 |
8.38 |
9 |
2585 |
买入 |
| 09:51:42 |
8.38 |
1 |
2586 |
买入 |
| 09:52:03 |
8.38 |
1 |
2587 |
买入 |
| 09:52:27 |
8.37 |
3 |
2590 |
卖出 |
| 09:52:36 |
8.36 |
41 |
2631 |
卖出 |
| 09:52:42 |
8.36 |
2 |
2633 |
卖出 |
| 09:53:09 |
8.38 |
1 |
2634 |
买入 |
| 09:53:27 |
8.38 |
1 |
2635 |
买入 |
| 09:53:30 |
8.38 |
1 |
2636 |
买入 |
| 09:53:33 |
8.38 |
1 |
2637 |
买入 |
| 09:53:36 |
8.37 |
18 |
2655 |
卖出 |
| 09:53:42 |
8.37 |
2 |
2657 |
卖出 |
| 09:54:06 |
8.37 |
3 |
2660 |
卖出 |
| 09:54:24 |
8.38 |
89 |
2749 |
买入 |
| 09:54:30 |
8.38 |
26 |
2775 |
卖出 |
| 09:55:06 |
8.38 |
18 |
2793 |
卖出 |
| 09:55:09 |
8.39 |
1 |
2794 |
买入 |
| 09:55:24 |
8.39 |
1 |
2795 |
买入 |
| 09:55:30 |
8.39 |
1 |
2796 |
买入 |
| 09:55:33 |
8.39 |
1 |
2797 |
买入 |
| 09:55:36 |
8.38 |
18 |
2815 |
卖出 |
| 09:55:48 |
8.38 |
20 |
2835 |
卖出 |
| 09:56:06 |
8.38 |
3 |
2838 |
卖出 |
| 09:56:12 |
8.38 |
1 |
2839 |
卖出 |
| 09:56:27 |
8.39 |
1 |
2840 |
买入 |
| 09:56:33 |
8.39 |
1 |
2841 |
买入 |
| 09:56:36 |
8.38 |
18 |
2859 |
卖出 |
| 09:57:18 |
8.38 |
83 |
2942 |
卖出 |
| 09:57:21 |
8.38 |
40 |
2982 |
买入 |
| 09:57:33 |
8.38 |
1 |
2983 |
买入 |
| 09:57:36 |
8.37 |
18 |
3001 |
卖出 |
| 09:57:45 |
8.38 |
3 |
3004 |
买入 |
| 09:58:03 |
8.38 |
1 |
3005 |
买入 |
| 09:58:30 |
8.37 |
15 |
3020 |
卖出 |
| 09:58:33 |
8.38 |
4 |
3024 |
买入 |
| 09:58:36 |
8.37 |
18 |
3042 |
卖出 |
| 09:58:39 |
8.37 |
10 |
3052 |
卖出 |
| 09:58:57 |
8.36 |
50 |
3102 |
卖出 |
| 09:59:06 |
8.36 |
1 |
3103 |
卖出 |
| 09:59:21 |
8.36 |
40 |
3143 |
卖出 |
| 09:59:30 |
8.36 |
4 |
3147 |
卖出 |
| 09:59:39 |
8.36 |
18 |
3165 |
卖出 |
| 09:59:45 |
8.37 |
5 |
3170 |
买入 |
| 09:59:48 |
8.36 |
30 |
3200 |
卖出 |
| 10:00:00 |
8.36 |
26 |
3226 |
买入 |
| 10:00:12 |
8.36 |
14 |
3240 |
卖出 |
| 10:00:18 |
8.37 |
1 |
3241 |
买入 |
| 10:00:30 |
8.37 |
1 |
3242 |
买入 |
| 10:00:33 |
8.37 |
1 |
3243 |
买入 |
| 10:01:03 |
8.37 |
1 |
3244 |
买入 |
| 10:01:33 |
8.37 |
1 |
3245 |
买入 |
| 10:01:39 |
8.36 |
32 |
3277 |
卖出 |
| 10:01:57 |
8.37 |
10 |
3287 |
买入 |
| 10:02:03 |
8.37 |
1 |
3288 |
买入 |
| 10:02:33 |
8.37 |
1 |
3289 |
买入 |
| 10:02:42 |
8.36 |
18 |
3307 |
卖出 |
| 10:03:36 |
8.36 |
5 |
3312 |
卖出 |
| 10:03:42 |
8.36 |
13 |
3325 |
卖出 |
| 10:04:54 |
8.37 |
42 |
3367 |
买入 |
| 10:04:57 |
8.37 |
74 |
3441 |
买入 |
| 10:05:00 |
8.37 |
7 |
3448 |
买入 |
| 10:05:06 |
8.38 |
1 |
3449 |
买入 |
| 10:05:18 |
8.38 |
4 |
3453 |
买入 |
| 10:05:51 |
8.37 |
15 |
3468 |
卖出 |
| 10:06:18 |
8.37 |
20 |
3488 |
买入 |
| 10:07:06 |
8.36 |
10 |
3498 |
卖出 |
| 10:07:21 |
8.36 |
22 |
3520 |
卖出 |
| 10:07:48 |
8.36 |
32 |
3552 |
卖出 |
| 10:07:54 |
8.36 |
31 |
3583 |
卖出 |
| 10:08:54 |
8.36 |
20 |
3603 |
卖出 |
| 10:09:03 |
8.36 |
66 |
3669 |
卖出 |
| 10:09:15 |
8.36 |
8 |
3677 |
卖出 |
| 10:09:18 |
8.36 |
6 |
3683 |
买入 |
| 10:09:21 |
8.36 |
5 |
3688 |
买入 |
| 10:09:51 |
8.37 |
10 |
3698 |
买入 |
| 10:10:09 |
8.37 |
1 |
3699 |
买入 |
| 10:10:18 |
8.37 |
100 |
3799 |
买入 |
| 10:10:24 |
8.37 |
2 |
3801 |
买入 |
| 10:10:48 |
8.37 |
4 |
3805 |
买入 |
| 10:10:51 |
8.37 |
123 |
3928 |
买入 |
| 10:11:06 |
8.37 |
31 |
3959 |
卖出 |
| 10:11:09 |
8.37 |
23 |
3982 |
买入 |
| 10:11:18 |
8.38 |
1 |
3983 |
买入 |
| 10:13:27 |
8.38 |
20 |
4003 |
买入 |
| 10:14:48 |
8.38 |
20 |
4023 |
买入 |
| 10:14:51 |
8.38 |
32 |
4055 |
买入 |
| 10:14:54 |
8.38 |
22 |
4077 |
买入 |
| 10:14:57 |
8.38 |
1 |
4078 |
买入 |
| 10:15:00 |
8.38 |
1 |
4079 |
买入 |
| 10:15:03 |
8.38 |
13 |
4092 |
买入 |
| 10:16:30 |
8.39 |
3 |
4095 |
买入 |
| 10:16:57 |
8.39 |
7 |
4102 |
买入 |
| 10:17:39 |
8.39 |
5 |
4107 |
卖出 |
| 10:19:24 |
8.39 |
53 |
4160 |
卖出 |
| 10:19:33 |
8.39 |
51 |
4211 |
买入 |
| 10:20:30 |
8.39 |
39 |
4250 |
买入 |
| 10:20:42 |
8.38 |
10 |
4260 |
卖出 |
| 10:21:54 |
8.38 |
30 |
4290 |
卖出 |
| 10:23:03 |
8.38 |
14 |
4304 |
卖出 |
| 10:23:36 |
8.39 |
19 |
4323 |
买入 |
| 10:23:45 |
8.39 |
1 |
4324 |
买入 |
| 10:24:09 |
8.39 |
5 |
4329 |
买入 |
| 10:25:09 |
8.39 |
1 |
4330 |
买入 |
| 10:25:15 |
8.38 |
10 |
4340 |
卖出 |
| 10:25:18 |
8.38 |
7 |
4347 |
卖出 |
| 10:25:21 |
8.38 |
2 |
4349 |
卖出 |
| 10:26:00 |
8.38 |
17 |
4366 |
卖出 |
| 10:26:12 |
8.38 |
1 |
4367 |
卖出 |
| 10:26:21 |
8.38 |
40 |
4407 |
卖出 |
| 10:26:24 |
8.38 |
25 |
4432 |
买入 |
| 10:26:27 |
8.38 |
13 |
4445 |
买入 |
| 10:26:42 |
8.38 |
3 |
4448 |
卖出 |
| 10:27:15 |
8.38 |
10 |
4458 |
卖出 |
| 10:27:36 |
8.38 |
45 |
4503 |
卖出 |
| 10:28:57 |
8.38 |
8 |
4511 |
买入 |
| 10:29:24 |
8.38 |
10 |
4521 |
买入 |
| 10:30:45 |
8.38 |
28 |
4549 |
买入 |
| 10:30:48 |
8.38 |
5 |
4554 |
买入 |
| 10:31:18 |
8.38 |
60 |
4614 |
买入 |
| 10:31:42 |
8.38 |
116 |
4730 |
卖出 |
| 10:31:45 |
8.38 |
68 |
4798 |
买入 |
| 10:31:48 |
8.38 |
17 |
4815 |
买入 |
| 10:31:51 |
8.39 |
57 |
4872 |
买入 |
| 10:31:54 |
8.39 |
14 |
4886 |
买入 |
| 10:32:03 |
8.39 |
3 |
4889 |
卖出 |
| 10:32:15 |
8.4 |
37 |
4926 |
买入 |
| 10:32:18 |
8.4 |
13 |
4939 |
买入 |
| 10:32:21 |
8.4 |
62 |
5001 |
买入 |
| 10:32:42 |
8.4 |
10 |
5011 |
卖出 |
| 10:33:21 |
8.4 |
30 |
5041 |
卖出 |
| 10:34:06 |
8.4 |
20 |
5061 |
卖出 |
| 10:35:15 |
8.4 |
3 |
5064 |
卖出 |
| 10:36:00 |
8.4 |
22 |
5086 |
买入 |
| 10:36:12 |
8.4 |
5 |
5091 |
卖出 |
| 10:37:06 |
8.4 |
1 |
5092 |
卖出 |
| 10:37:09 |
8.4 |
1 |
5093 |
卖出 |
| 10:37:12 |
8.4 |
1 |
5094 |
卖出 |
| 10:37:15 |
8.4 |
1 |
5095 |
卖出 |
| 10:37:27 |
8.4 |
34 |
5129 |
卖出 |
| 10:37:42 |
8.4 |
3 |
5132 |
卖出 |
| 10:38:24 |
8.41 |
4 |
5136 |
买入 |
| 10:38:33 |
8.41 |
36 |
5172 |
买入 |