美联新材[300586]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:20:21 |
11.6 |
1 |
1 |
集合竞价 |
| 09:21:15 |
11.5 |
1 |
1 |
集合竞价 |
| 09:25:03 |
11.5 |
77 |
78 |
买入 |
| 09:30:03 |
11.4 |
15 |
93 |
卖出 |
| 09:30:06 |
11.49 |
96 |
189 |
买入 |
| 09:30:09 |
11.4 |
18 |
207 |
买入 |
| 09:30:12 |
11.4 |
27 |
234 |
买入 |
| 09:30:15 |
11.4 |
6 |
240 |
卖出 |
| 09:30:18 |
11.42 |
1 |
241 |
买入 |
| 09:30:21 |
11.42 |
63 |
304 |
买入 |
| 09:30:33 |
11.43 |
2 |
306 |
买入 |
| 09:30:36 |
11.42 |
5 |
311 |
卖出 |
| 09:30:39 |
11.42 |
19 |
330 |
卖出 |
| 09:30:42 |
11.37 |
108 |
438 |
卖出 |
| 09:30:45 |
11.43 |
26 |
464 |
买入 |
| 09:30:48 |
11.39 |
8 |
472 |
卖出 |
| 09:30:51 |
11.4 |
10 |
482 |
买入 |
| 09:30:54 |
11.41 |
5 |
487 |
买入 |
| 09:31:00 |
11.41 |
28 |
515 |
买入 |
| 09:31:06 |
11.42 |
1 |
516 |
买入 |
| 09:31:09 |
11.43 |
15 |
531 |
买入 |
| 09:31:12 |
11.44 |
3 |
534 |
买入 |
| 09:31:15 |
11.44 |
1 |
535 |
卖出 |
| 09:31:21 |
11.44 |
59 |
594 |
卖出 |
| 09:31:24 |
11.46 |
2 |
596 |
买入 |
| 09:31:42 |
11.47 |
42 |
638 |
买入 |
| 09:31:51 |
11.47 |
1 |
639 |
卖出 |
| 09:31:54 |
11.48 |
2 |
641 |
买入 |
| 09:31:57 |
11.47 |
1 |
642 |
卖出 |
| 09:32:00 |
11.47 |
1 |
643 |
卖出 |
| 09:32:03 |
11.47 |
16 |
659 |
卖出 |
| 09:32:09 |
11.46 |
2 |
661 |
卖出 |
| 09:32:12 |
11.46 |
1 |
662 |
卖出 |
| 09:32:15 |
11.47 |
8 |
670 |
买入 |
| 09:32:18 |
11.46 |
1 |
671 |
卖出 |
| 09:32:21 |
11.46 |
1 |
672 |
卖出 |
| 09:32:24 |
11.46 |
10 |
682 |
卖出 |
| 09:32:27 |
11.47 |
21 |
703 |
买入 |
| 09:32:30 |
11.47 |
8 |
711 |
买入 |
| 09:32:33 |
11.47 |
2 |
713 |
卖出 |
| 09:32:36 |
11.47 |
5 |
718 |
卖出 |
| 09:32:39 |
11.47 |
11 |
729 |
买入 |
| 09:32:57 |
11.46 |
25 |
754 |
卖出 |
| 09:33:00 |
11.46 |
94 |
848 |
卖出 |
| 09:33:03 |
11.45 |
11 |
859 |
卖出 |
| 09:33:06 |
11.46 |
120 |
979 |
买入 |
| 09:33:15 |
11.46 |
6 |
985 |
卖出 |
| 09:33:18 |
11.45 |
8 |
993 |
卖出 |
| 09:33:21 |
11.45 |
1 |
994 |
卖出 |
| 09:33:27 |
11.46 |
16 |
1010 |
买入 |
| 09:33:33 |
11.45 |
9 |
1019 |
卖出 |
| 09:33:45 |
11.46 |
50 |
1069 |
买入 |
| 09:33:48 |
11.45 |
8 |
1077 |
卖出 |
| 09:33:51 |
11.45 |
21 |
1098 |
卖出 |
| 09:33:57 |
11.45 |
4 |
1102 |
买入 |
| 09:34:09 |
11.45 |
11 |
1113 |
买入 |
| 09:34:15 |
11.46 |
296 |
1409 |
买入 |
| 09:34:18 |
11.48 |
15 |
1424 |
买入 |
| 09:34:21 |
11.48 |
5 |
1429 |
买入 |
| 09:34:39 |
11.5 |
143 |
1572 |
买入 |
| 09:34:42 |
11.5 |
16 |
1588 |
买入 |
| 09:34:45 |
11.5 |
38 |
1626 |
买入 |
| 09:34:48 |
11.5 |
11 |
1637 |
买入 |
| 09:34:51 |
11.5 |
10 |
1647 |
买入 |
| 09:34:54 |
11.5 |
31 |
1678 |
买入 |
| 09:35:00 |
11.5 |
2 |
1680 |
卖出 |
| 09:35:12 |
11.49 |
19 |
1699 |
买入 |
| 09:35:15 |
11.5 |
15 |
1714 |
买入 |
| 09:35:18 |
11.51 |
1 |
1715 |
卖出 |
| 09:35:42 |
11.54 |
1 |
1716 |
买入 |
| 09:35:51 |
11.53 |
1 |
1717 |
卖出 |
| 09:35:54 |
11.53 |
3 |
1720 |
卖出 |
| 09:35:57 |
11.53 |
3 |
1723 |
卖出 |
| 09:36:09 |
11.52 |
31 |
1754 |
卖出 |
| 09:36:12 |
11.53 |
15 |
1769 |
买入 |
| 09:36:18 |
11.52 |
1 |
1770 |
卖出 |
| 09:36:21 |
11.52 |
25 |
1795 |
卖出 |
| 09:36:24 |
11.52 |
10 |
1805 |
买入 |
| 09:36:45 |
11.51 |
1 |
1806 |
卖出 |
| 09:36:48 |
11.52 |
2 |
1808 |
买入 |
| 09:37:00 |
11.51 |
9 |
1817 |
卖出 |
| 09:37:03 |
11.51 |
50 |
1867 |
卖出 |
| 09:37:06 |
11.51 |
1 |
1868 |
卖出 |
| 09:37:09 |
11.51 |
12 |
1880 |
卖出 |
| 09:37:27 |
11.5 |
8 |
1888 |
卖出 |
| 09:37:45 |
11.5 |
1 |
1889 |
卖出 |
| 09:37:57 |
11.5 |
1 |
1890 |
卖出 |
| 09:38:00 |
11.5 |
107 |
1997 |
卖出 |
| 09:38:03 |
11.5 |
1 |
1998 |
卖出 |
| 09:38:06 |
11.5 |
63 |
2061 |
卖出 |
| 09:38:09 |
11.5 |
13 |
2074 |
卖出 |
| 09:38:12 |
11.5 |
1 |
2075 |
卖出 |
| 09:38:15 |
11.5 |
100 |
2175 |
卖出 |
| 09:38:18 |
11.5 |
29 |
2204 |
卖出 |
| 09:38:21 |
11.5 |
32 |
2236 |
卖出 |
| 09:38:24 |
11.5 |
2 |
2238 |
卖出 |
| 09:38:27 |
11.5 |
6 |
2244 |
卖出 |
| 09:38:30 |
11.51 |
61 |
2305 |
买入 |
| 09:38:33 |
11.5 |
2 |
2307 |
卖出 |
| 09:38:36 |
11.49 |
144 |
2451 |
卖出 |
| 09:38:39 |
11.49 |
2 |
2453 |
卖出 |
| 09:38:42 |
11.49 |
6 |
2459 |
卖出 |
| 09:38:48 |
11.49 |
1 |
2460 |
卖出 |
| 09:38:57 |
11.49 |
51 |
2511 |
卖出 |
| 09:39:00 |
11.49 |
23 |
2534 |
卖出 |
| 09:39:06 |
11.48 |
6 |
2540 |
卖出 |
| 09:39:09 |
11.48 |
13 |
2553 |
卖出 |
| 09:39:12 |
11.47 |
2 |
2555 |
卖出 |
| 09:39:15 |
11.47 |
1 |
2556 |
卖出 |
| 09:39:18 |
11.46 |
2 |
2558 |
卖出 |
| 09:39:21 |
11.47 |
4 |
2562 |
买入 |
| 09:39:24 |
11.47 |
1 |
2563 |
卖出 |
| 09:39:27 |
11.46 |
40 |
2603 |
卖出 |
| 09:39:30 |
11.46 |
1 |
2604 |
卖出 |
| 09:39:33 |
11.46 |
2 |
2606 |
卖出 |
| 09:39:36 |
11.46 |
1 |
2607 |
卖出 |
| 09:39:39 |
11.46 |
3 |
2610 |
卖出 |
| 09:39:51 |
11.47 |
17 |
2627 |
买入 |
| 09:39:54 |
11.47 |
1 |
2628 |
卖出 |
| 09:39:57 |
11.46 |
27 |
2655 |
卖出 |
| 09:40:15 |
11.47 |
2 |
2657 |
买入 |
| 09:40:18 |
11.47 |
2 |
2659 |
卖出 |
| 09:40:21 |
11.48 |
10 |
2669 |
买入 |
| 09:40:24 |
11.46 |
60 |
2729 |
卖出 |
| 09:40:30 |
11.46 |
1 |
2730 |
卖出 |
| 09:40:42 |
11.46 |
14 |
2744 |
卖出 |
| 09:40:45 |
11.46 |
5 |
2749 |
卖出 |
| 09:40:48 |
11.46 |
15 |
2764 |
卖出 |
| 09:40:51 |
11.47 |
40 |
2804 |
买入 |
| 09:40:54 |
11.45 |
5 |
2809 |
卖出 |
| 09:41:00 |
11.46 |
4 |
2813 |
买入 |
| 09:41:06 |
11.45 |
8 |
2821 |
卖出 |
| 09:41:15 |
11.46 |
29 |
2850 |
买入 |
| 09:41:21 |
11.45 |
3 |
2853 |
卖出 |
| 09:41:24 |
11.46 |
5 |
2858 |
买入 |
| 09:41:33 |
11.45 |
3 |
2861 |
卖出 |
| 09:41:36 |
11.45 |
6 |
2867 |
卖出 |
| 09:41:45 |
11.46 |
5 |
2872 |
买入 |
| 09:41:57 |
11.45 |
15 |
2887 |
卖出 |
| 09:42:00 |
11.45 |
31 |
2918 |
卖出 |
| 09:42:03 |
11.45 |
13 |
2931 |
卖出 |
| 09:42:06 |
11.45 |
25 |
2956 |
卖出 |
| 09:42:09 |
11.44 |
3 |
2959 |
卖出 |
| 09:42:12 |
11.45 |
4 |
2963 |
买入 |
| 09:42:15 |
11.44 |
71 |
3034 |
卖出 |
| 09:42:27 |
11.44 |
11 |
3045 |
卖出 |
| 09:42:30 |
11.44 |
3 |
3048 |
卖出 |
| 09:42:36 |
11.44 |
3 |
3051 |
卖出 |
| 09:42:39 |
11.44 |
7 |
3058 |
卖出 |
| 09:42:51 |
11.44 |
1 |
3059 |
买入 |
| 09:43:06 |
11.44 |
50 |
3109 |
买入 |
| 09:43:09 |
11.43 |
1 |
3110 |
卖出 |
| 09:43:18 |
11.43 |
30 |
3140 |
卖出 |
| 09:43:21 |
11.44 |
88 |
3228 |
买入 |
| 09:43:24 |
11.44 |
15 |
3243 |
卖出 |
| 09:43:30 |
11.43 |
49 |
3292 |
卖出 |
| 09:43:39 |
11.43 |
1 |
3293 |
卖出 |
| 09:43:42 |
11.43 |
15 |
3308 |
卖出 |
| 09:43:57 |
11.43 |
18 |
3326 |
卖出 |
| 09:44:36 |
11.43 |
3 |
3329 |
卖出 |
| 09:44:54 |
11.43 |
5 |
3334 |
卖出 |
| 09:45:00 |
11.43 |
3 |
3337 |
卖出 |
| 09:45:06 |
11.43 |
8 |
3345 |
卖出 |
| 09:45:09 |
11.43 |
6 |
3351 |
卖出 |
| 09:45:12 |
11.43 |
3 |
3354 |
卖出 |
| 09:45:15 |
11.43 |
2 |
3356 |
卖出 |
| 09:45:18 |
11.43 |
1 |
3357 |
卖出 |
| 09:45:21 |
11.43 |
1 |
3358 |
卖出 |
| 09:45:24 |
11.43 |
23 |
3381 |
卖出 |
| 09:45:27 |
11.43 |
2 |
3383 |
卖出 |
| 09:45:30 |
11.43 |
9 |
3392 |
卖出 |
| 09:45:33 |
11.43 |
1 |
3393 |
卖出 |
| 09:45:36 |
11.43 |
3 |
3396 |
卖出 |
| 09:45:39 |
11.43 |
3 |
3399 |
卖出 |
| 09:45:42 |
11.43 |
3 |
3402 |
卖出 |
| 09:45:45 |
11.43 |
3 |
3405 |
卖出 |
| 09:45:48 |
11.43 |
3 |
3408 |
卖出 |
| 09:45:51 |
11.43 |
3 |
3411 |
卖出 |
| 09:45:54 |
11.43 |
22 |
3433 |
卖出 |
| 09:45:57 |
11.43 |
3 |
3436 |
买入 |
| 09:46:00 |
11.42 |
3 |
3439 |
卖出 |
| 09:46:03 |
11.42 |
3 |
3442 |
卖出 |
| 09:46:06 |
11.42 |
29 |
3471 |
卖出 |
| 09:46:09 |
11.42 |
11 |
3482 |
卖出 |
| 09:46:12 |
11.42 |
9 |
3491 |
卖出 |
| 09:46:15 |
11.42 |
3 |
3494 |
卖出 |
| 09:46:18 |
11.42 |
10 |
3504 |
卖出 |
| 09:46:21 |
11.42 |
4 |
3508 |
卖出 |
| 09:46:24 |
11.42 |
2 |
3510 |
卖出 |
| 09:46:27 |
11.42 |
10 |
3520 |
卖出 |
| 09:46:39 |
11.41 |
3 |
3523 |
卖出 |
| 09:46:45 |
11.41 |
86 |
3609 |
卖出 |
| 09:46:48 |
11.41 |
11 |
3620 |
卖出 |
| 09:46:51 |
11.41 |
43 |
3663 |
卖出 |
| 09:47:03 |
11.41 |
3 |
3666 |
卖出 |
| 09:47:06 |
11.42 |
2 |
3668 |
买入 |
| 09:47:09 |
11.42 |
22 |
3690 |
买入 |
| 09:47:12 |
11.42 |
5 |
3695 |
买入 |
| 09:47:15 |
11.41 |
1 |
3696 |
卖出 |
| 09:47:24 |
11.42 |
1 |
3697 |
买入 |
| 09:47:45 |
11.44 |
5 |
3702 |
买入 |
| 09:47:51 |
11.42 |
113 |
3815 |
卖出 |
| 09:48:24 |
11.44 |
1 |
3816 |
买入 |
| 09:48:30 |
11.44 |
5 |
3821 |
买入 |
| 09:48:33 |
11.44 |
10 |
3831 |
买入 |
| 09:48:39 |
11.44 |
1 |
3832 |
买入 |
| 09:48:45 |
11.44 |
30 |
3862 |
买入 |
| 09:48:54 |
11.44 |
10 |
3872 |
买入 |
| 09:49:03 |
11.44 |
6 |
3878 |
买入 |
| 09:49:09 |
11.44 |
5 |
3883 |
买入 |
| 09:49:12 |
11.44 |
20 |
3903 |
买入 |
| 09:49:15 |
11.44 |
29 |
3932 |
买入 |
| 09:49:18 |
11.44 |
16 |
3948 |
卖出 |
| 09:49:30 |
11.44 |
24 |
3972 |
卖出 |
| 09:49:36 |
11.44 |
146 |
4118 |
卖出 |
| 09:49:39 |
11.45 |
21 |
4139 |
买入 |
| 09:49:42 |
11.44 |
7 |
4146 |
卖出 |
| 09:49:45 |
11.45 |
19 |
4165 |
买入 |
| 09:49:48 |
11.45 |
2 |
4167 |
卖出 |
| 09:50:03 |
11.45 |
20 |
4187 |
买入 |
| 09:50:21 |
11.45 |
32 |
4219 |
买入 |
| 09:50:27 |
11.45 |
20 |
4239 |
卖出 |
| 09:50:33 |
11.44 |
4 |
4243 |
卖出 |
| 09:51:09 |
11.44 |
49 |
4292 |
卖出 |
| 09:51:12 |
11.44 |
3 |
4295 |
卖出 |
| 09:51:15 |
11.44 |
3 |
4298 |
卖出 |
| 09:51:21 |
11.44 |
4 |
4302 |
卖出 |
| 09:51:24 |
11.45 |
5 |
4307 |
买入 |
| 09:51:27 |
11.44 |
4 |
4311 |
卖出 |
| 09:51:30 |
11.44 |
1 |
4312 |
卖出 |
| 09:51:33 |
11.44 |
3 |
4315 |
卖出 |
| 09:51:36 |
11.44 |
3 |
4318 |
卖出 |
| 09:51:39 |
11.44 |
3 |
4321 |
卖出 |
| 09:51:42 |
11.45 |
13 |
4334 |
买入 |
| 09:51:45 |
11.44 |
2 |
4336 |
卖出 |
| 09:52:03 |
11.44 |
17 |
4353 |
卖出 |
| 09:52:06 |
11.44 |
17 |
4370 |
卖出 |
| 09:52:21 |
11.44 |
30 |
4400 |
卖出 |
| 09:52:48 |
11.44 |
48 |
4448 |
卖出 |
| 09:52:54 |
11.43 |
3 |
4451 |
卖出 |
| 09:53:24 |
11.44 |
85 |
4536 |
买入 |
| 09:53:27 |
11.44 |
32 |
4568 |
卖出 |
| 09:53:30 |
11.44 |
50 |
4618 |
卖出 |
| 09:53:33 |
11.44 |
9 |
4627 |
卖出 |
| 09:53:48 |
11.44 |
20 |
4647 |
卖出 |
| 09:53:51 |
11.44 |
25 |
4672 |
卖出 |
| 09:54:00 |
11.45 |
10 |
4682 |
买入 |
| 09:54:03 |
11.45 |
14 |
4696 |
买入 |
| 09:54:09 |
11.46 |
5 |
4701 |
买入 |
| 09:54:18 |
11.48 |
5 |
4706 |
买入 |
| 09:54:36 |
11.48 |
5 |
4711 |
买入 |
| 09:54:45 |
11.46 |
7 |
4718 |
卖出 |
| 09:54:48 |
11.48 |
85 |
4803 |
买入 |
| 09:54:51 |
11.48 |
1 |
4804 |
卖出 |
| 09:54:54 |
11.48 |
1 |
4805 |
卖出 |
| 09:54:57 |
11.48 |
13 |
4818 |
卖出 |
| 09:55:24 |
11.47 |
1 |
4819 |
买入 |
| 09:55:27 |
11.47 |
3 |
4822 |
买入 |
| 09:55:42 |
11.47 |
3 |
4825 |
卖出 |
| 09:55:45 |
11.47 |
3 |
4828 |
卖出 |
| 09:55:51 |
11.47 |
1 |
4829 |
卖出 |
| 09:55:54 |
11.47 |
1 |
4830 |
买入 |
| 09:55:57 |
11.46 |
1 |
4831 |
卖出 |
| 09:56:18 |
11.46 |
46 |
4877 |
卖出 |
| 09:56:36 |
11.46 |
2 |
4879 |
买入 |
| 09:56:51 |
11.46 |
91 |
4970 |
买入 |
| 09:56:54 |
11.45 |
2 |
4972 |
卖出 |
| 09:57:06 |
11.45 |
4 |
4976 |
卖出 |
| 09:57:15 |
11.45 |
12 |
4988 |
卖出 |
| 09:57:18 |
11.46 |
43 |
5031 |
买入 |
| 09:57:27 |
11.45 |
1 |
5032 |
卖出 |
| 09:58:09 |
11.45 |
3 |
5035 |
卖出 |
| 09:58:21 |
11.46 |
13 |
5048 |
买入 |
| 09:58:27 |
11.45 |
13 |
5061 |
卖出 |
| 09:58:30 |
11.46 |
45 |
5106 |
买入 |
| 09:58:36 |
11.46 |
108 |
5214 |
买入 |
| 09:58:42 |
11.46 |
1 |
5215 |
卖出 |
| 09:59:12 |
11.49 |
35 |
5250 |
买入 |
| 09:59:27 |
11.48 |
6 |
5256 |
卖出 |
| 09:59:33 |
11.48 |
1 |
5257 |
卖出 |
| 09:59:57 |
11.48 |
1 |
5258 |
卖出 |
| 10:00:06 |
11.49 |
5 |
5263 |
买入 |
| 10:00:15 |
11.47 |
122 |
5385 |
卖出 |
| 10:00:18 |
11.47 |
2 |
5387 |
卖出 |
| 10:00:45 |
11.47 |
8 |
5395 |
卖出 |
| 10:00:51 |
11.47 |
13 |
5408 |
卖出 |
| 10:01:00 |
11.47 |
1 |
5409 |
卖出 |
| 10:01:12 |
11.47 |
3 |
5412 |
卖出 |
| 10:01:21 |
11.47 |
4 |
5416 |
卖出 |
| 10:01:24 |
11.46 |
34 |
5450 |
卖出 |
| 10:01:33 |
11.46 |
30 |
5480 |
卖出 |
| 10:01:39 |
11.46 |
3 |
5483 |
卖出 |
| 10:01:42 |
11.46 |
3 |
5486 |
卖出 |
| 10:01:45 |
11.46 |
3 |
5489 |
卖出 |
| 10:01:48 |
11.46 |
2 |
5491 |
卖出 |
| 10:01:51 |
11.46 |
1 |
5492 |
卖出 |
| 10:01:54 |
11.46 |
1 |
5493 |
卖出 |
| 10:01:57 |
11.46 |
1 |
5494 |
卖出 |
| 10:02:00 |
11.46 |
341 |
5835 |
卖出 |
| 10:02:03 |
11.46 |
12 |
5847 |
卖出 |