扬帆新材[300637]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:45 |
8.11 |
10 |
10 |
集合竞价 |
| 09:21:42 |
8.05 |
12 |
12 |
集合竞价 |
| 09:25:00 |
8.04 |
238 |
238 |
集合竞价 |
| 09:25:03 |
8.04 |
368 |
606 |
卖出 |
| 09:30:03 |
8.04 |
37 |
643 |
卖出 |
| 09:30:06 |
8.04 |
40 |
683 |
买入 |
| 09:30:12 |
8.01 |
4 |
687 |
卖出 |
| 09:30:15 |
8 |
59 |
746 |
卖出 |
| 09:30:21 |
7.98 |
4 |
750 |
卖出 |
| 09:30:24 |
7.97 |
156 |
906 |
卖出 |
| 09:30:27 |
7.97 |
1 |
907 |
买入 |
| 09:30:45 |
7.95 |
12 |
919 |
卖出 |
| 09:30:48 |
7.95 |
4 |
923 |
买入 |
| 09:30:51 |
7.96 |
15 |
938 |
买入 |
| 09:30:54 |
7.98 |
1 |
939 |
买入 |
| 09:30:57 |
7.98 |
1 |
940 |
买入 |
| 09:31:06 |
7.98 |
10 |
950 |
买入 |
| 09:31:09 |
7.94 |
144 |
1094 |
卖出 |
| 09:31:12 |
7.97 |
1 |
1095 |
买入 |
| 09:31:15 |
7.97 |
2 |
1097 |
买入 |
| 09:31:18 |
7.97 |
8 |
1105 |
买入 |
| 09:31:21 |
7.97 |
1 |
1106 |
卖出 |
| 09:31:42 |
7.96 |
32 |
1138 |
卖出 |
| 09:31:48 |
7.95 |
91 |
1229 |
卖出 |
| 09:31:51 |
7.95 |
5 |
1234 |
买入 |
| 09:31:57 |
7.94 |
14 |
1248 |
卖出 |
| 09:32:00 |
7.94 |
14 |
1262 |
卖出 |
| 09:32:06 |
7.95 |
30 |
1292 |
买入 |
| 09:32:12 |
7.94 |
14 |
1306 |
卖出 |
| 09:32:18 |
7.94 |
14 |
1320 |
卖出 |
| 09:32:21 |
7.94 |
13 |
1333 |
卖出 |
| 09:32:27 |
7.94 |
4 |
1337 |
卖出 |
| 09:32:30 |
7.95 |
1 |
1338 |
买入 |
| 09:32:33 |
7.95 |
1 |
1339 |
卖出 |
| 09:32:36 |
7.96 |
2 |
1341 |
买入 |
| 09:32:42 |
7.95 |
50 |
1391 |
卖出 |
| 09:32:45 |
7.95 |
52 |
1443 |
卖出 |
| 09:32:51 |
7.96 |
19 |
1462 |
买入 |
| 09:32:57 |
7.96 |
10 |
1472 |
买入 |
| 09:33:00 |
7.97 |
123 |
1595 |
买入 |
| 09:33:03 |
7.97 |
15 |
1610 |
卖出 |
| 09:33:12 |
7.98 |
13 |
1623 |
买入 |
| 09:33:15 |
7.98 |
1 |
1624 |
卖出 |
| 09:33:27 |
7.98 |
5 |
1629 |
卖出 |
| 09:33:42 |
7.97 |
15 |
1644 |
卖出 |
| 09:33:51 |
7.98 |
88 |
1732 |
买入 |
| 09:33:54 |
7.97 |
1 |
1733 |
卖出 |
| 09:34:15 |
7.97 |
45 |
1778 |
卖出 |
| 09:34:18 |
7.97 |
18 |
1796 |
卖出 |
| 09:34:24 |
7.95 |
67 |
1863 |
卖出 |
| 09:34:27 |
7.95 |
9 |
1872 |
卖出 |
| 09:34:36 |
7.94 |
29 |
1901 |
卖出 |
| 09:34:48 |
7.93 |
17 |
1918 |
卖出 |
| 09:34:57 |
7.93 |
15 |
1933 |
卖出 |
| 09:35:03 |
7.94 |
46 |
1979 |
买入 |
| 09:35:06 |
7.93 |
20 |
1999 |
卖出 |
| 09:35:12 |
7.94 |
2 |
2001 |
买入 |
| 09:35:15 |
7.93 |
2 |
2003 |
卖出 |
| 09:35:24 |
7.94 |
11 |
2014 |
买入 |
| 09:35:27 |
7.94 |
23 |
2037 |
买入 |
| 09:35:30 |
7.94 |
18 |
2055 |
买入 |
| 09:35:33 |
7.94 |
14 |
2069 |
卖出 |
| 09:35:36 |
7.93 |
68 |
2137 |
卖出 |
| 09:35:45 |
7.93 |
26 |
2163 |
卖出 |
| 09:35:48 |
7.94 |
5 |
2168 |
买入 |
| 09:35:51 |
7.94 |
7 |
2175 |
买入 |
| 09:36:03 |
7.94 |
25 |
2200 |
买入 |
| 09:36:09 |
7.93 |
20 |
2220 |
卖出 |
| 09:36:18 |
7.95 |
40 |
2260 |
买入 |
| 09:36:24 |
7.94 |
5 |
2265 |
卖出 |
| 09:36:33 |
7.95 |
15 |
2280 |
买入 |
| 09:36:57 |
7.95 |
40 |
2320 |
买入 |
| 09:37:00 |
7.95 |
36 |
2356 |
买入 |
| 09:37:03 |
7.95 |
65 |
2421 |
买入 |
| 09:37:06 |
7.94 |
29 |
2450 |
卖出 |
| 09:37:27 |
7.95 |
16 |
2466 |
卖出 |
| 09:37:33 |
7.95 |
36 |
2502 |
卖出 |
| 09:37:39 |
7.95 |
5 |
2507 |
卖出 |
| 09:37:42 |
7.95 |
5 |
2512 |
卖出 |
| 09:37:45 |
7.95 |
5 |
2517 |
卖出 |
| 09:37:48 |
7.95 |
5 |
2522 |
卖出 |
| 09:37:54 |
7.95 |
5 |
2527 |
卖出 |
| 09:37:57 |
7.96 |
321 |
2848 |
买入 |
| 09:38:15 |
7.97 |
30 |
2878 |
买入 |
| 09:38:24 |
7.95 |
2 |
2880 |
卖出 |
| 09:38:33 |
7.94 |
10 |
2890 |
卖出 |
| 09:38:39 |
7.95 |
30 |
2920 |
买入 |
| 09:38:42 |
7.95 |
1 |
2921 |
买入 |
| 09:38:45 |
7.94 |
22 |
2943 |
卖出 |
| 09:38:48 |
7.95 |
47 |
2990 |
买入 |
| 09:39:00 |
7.94 |
123 |
3113 |
卖出 |
| 09:39:06 |
7.93 |
55 |
3168 |
卖出 |
| 09:39:09 |
7.93 |
56 |
3224 |
卖出 |
| 09:39:12 |
7.93 |
3 |
3227 |
卖出 |
| 09:39:15 |
7.93 |
39 |
3266 |
卖出 |
| 09:39:18 |
7.93 |
20 |
3286 |
买入 |
| 09:39:21 |
7.93 |
100 |
3386 |
买入 |
| 09:39:24 |
7.93 |
92 |
3478 |
买入 |
| 09:39:39 |
7.93 |
9 |
3487 |
卖出 |
| 09:39:42 |
7.93 |
64 |
3551 |
卖出 |
| 09:39:57 |
7.94 |
105 |
3656 |
买入 |
| 09:40:00 |
7.95 |
19 |
3675 |
买入 |
| 09:40:06 |
7.94 |
5 |
3680 |
卖出 |
| 09:40:12 |
7.94 |
42 |
3722 |
卖出 |
| 09:40:21 |
7.95 |
10 |
3732 |
买入 |
| 09:40:36 |
7.95 |
4 |
3736 |
买入 |
| 09:40:39 |
7.95 |
39 |
3775 |
买入 |
| 09:40:45 |
7.92 |
30 |
3805 |
卖出 |
| 09:40:54 |
7.95 |
10 |
3815 |
卖出 |
| 09:41:00 |
7.95 |
31 |
3846 |
买入 |
| 09:41:06 |
7.95 |
1 |
3847 |
买入 |
| 09:41:12 |
7.95 |
1 |
3848 |
买入 |
| 09:41:15 |
7.94 |
1 |
3849 |
卖出 |
| 09:42:12 |
7.94 |
1 |
3850 |
卖出 |
| 09:42:15 |
7.94 |
1 |
3851 |
卖出 |
| 09:42:18 |
7.94 |
42 |
3893 |
卖出 |
| 09:42:51 |
7.94 |
18 |
3911 |
买入 |
| 09:42:57 |
7.94 |
20 |
3931 |
卖出 |
| 09:43:03 |
7.93 |
46 |
3977 |
卖出 |
| 09:43:24 |
7.94 |
10 |
3987 |
卖出 |
| 09:43:42 |
7.94 |
10 |
3997 |
卖出 |
| 09:43:51 |
7.94 |
10 |
4007 |
卖出 |
| 09:44:12 |
7.94 |
3 |
4010 |
卖出 |
| 09:44:15 |
7.94 |
6 |
4016 |
卖出 |
| 09:44:21 |
7.93 |
1 |
4017 |
卖出 |
| 09:44:24 |
7.93 |
59 |
4076 |
卖出 |
| 09:44:30 |
7.94 |
33 |
4109 |
买入 |
| 09:44:33 |
7.94 |
27 |
4136 |
卖出 |
| 09:44:36 |
7.93 |
1 |
4137 |
卖出 |
| 09:45:06 |
7.94 |
1 |
4138 |
买入 |
| 09:45:18 |
7.94 |
6 |
4144 |
买入 |
| 09:45:27 |
7.93 |
32 |
4176 |
卖出 |
| 09:45:42 |
7.94 |
74 |
4250 |
买入 |
| 09:46:00 |
7.95 |
2 |
4252 |
买入 |
| 09:46:12 |
7.95 |
1 |
4253 |
买入 |
| 09:46:18 |
7.95 |
1 |
4254 |
买入 |
| 09:46:24 |
7.95 |
12 |
4266 |
买入 |
| 09:46:45 |
7.95 |
3 |
4269 |
买入 |
| 09:46:48 |
7.95 |
7 |
4276 |
买入 |
| 09:46:51 |
7.95 |
5 |
4281 |
买入 |
| 09:46:54 |
7.95 |
4 |
4285 |
买入 |
| 09:47:03 |
7.95 |
1 |
4286 |
买入 |
| 09:47:06 |
7.96 |
10 |
4296 |
买入 |
| 09:47:33 |
7.95 |
16 |
4312 |
卖出 |
| 09:47:39 |
7.94 |
2 |
4314 |
卖出 |
| 09:47:42 |
7.94 |
2 |
4316 |
卖出 |
| 09:47:45 |
7.94 |
2 |
4318 |
卖出 |
| 09:47:48 |
7.94 |
2 |
4320 |
卖出 |
| 09:47:51 |
7.94 |
14 |
4334 |
卖出 |
| 09:47:54 |
7.94 |
57 |
4391 |
买入 |
| 09:47:57 |
7.94 |
4 |
4395 |
买入 |
| 09:48:00 |
7.94 |
10 |
4405 |
买入 |
| 09:48:03 |
7.94 |
8 |
4413 |
买入 |
| 09:48:06 |
7.95 |
190 |
4603 |
买入 |
| 09:48:09 |
7.95 |
37 |
4640 |
买入 |
| 09:48:15 |
7.97 |
1 |
4641 |
买入 |
| 09:48:21 |
7.95 |
16 |
4657 |
卖出 |
| 09:48:39 |
7.95 |
2 |
4659 |
卖出 |
| 09:49:15 |
7.97 |
4 |
4663 |
买入 |
| 09:49:21 |
7.96 |
4 |
4667 |
卖出 |
| 09:49:27 |
7.96 |
29 |
4696 |
卖出 |
| 09:49:30 |
7.97 |
19 |
4715 |
买入 |
| 09:50:09 |
7.97 |
1 |
4716 |
卖出 |
| 09:50:12 |
7.97 |
10 |
4726 |
卖出 |
| 09:50:15 |
7.97 |
89 |
4815 |
卖出 |
| 09:50:18 |
7.97 |
1 |
4816 |
买入 |
| 09:50:21 |
7.97 |
9 |
4825 |
买入 |
| 09:50:24 |
7.97 |
2 |
4827 |
买入 |
| 09:51:00 |
7.97 |
22 |
4849 |
买入 |
| 09:51:03 |
7.97 |
1 |
4850 |
买入 |
| 09:51:15 |
7.99 |
2 |
4852 |
买入 |
| 09:51:18 |
7.99 |
14 |
4866 |
买入 |
| 09:51:27 |
8 |
9 |
4875 |
买入 |
| 09:51:42 |
7.98 |
4 |
4879 |
卖出 |
| 09:51:51 |
7.98 |
1 |
4880 |
买入 |
| 09:51:54 |
7.98 |
1 |
4881 |
买入 |
| 09:52:03 |
7.98 |
22 |
4903 |
买入 |
| 09:52:06 |
7.98 |
4 |
4907 |
买入 |
| 09:52:09 |
7.98 |
1 |
4908 |
买入 |
| 09:52:12 |
7.98 |
13 |
4921 |
买入 |
| 09:52:15 |
7.98 |
22 |
4943 |
买入 |
| 09:52:18 |
7.98 |
11 |
4954 |
卖出 |
| 09:52:24 |
7.98 |
1 |
4955 |
卖出 |
| 09:53:12 |
7.99 |
2 |
4957 |
卖出 |
| 09:53:15 |
7.99 |
2 |
4959 |
卖出 |
| 09:53:18 |
7.99 |
1 |
4960 |
卖出 |
| 09:53:21 |
7.99 |
2 |
4962 |
卖出 |
| 09:53:24 |
7.99 |
2 |
4964 |
卖出 |
| 09:53:30 |
8 |
34 |
4998 |
买入 |
| 09:53:48 |
8.01 |
35 |
5033 |
买入 |
| 09:53:51 |
7.99 |
40 |
5073 |
卖出 |
| 09:53:57 |
8.01 |
18 |
5091 |
买入 |
| 09:54:00 |
8.01 |
12 |
5103 |
卖出 |
| 09:54:03 |
8.01 |
9 |
5112 |
卖出 |
| 09:54:24 |
8.01 |
1 |
5113 |
买入 |
| 09:55:30 |
8 |
5 |
5118 |
卖出 |
| 09:55:33 |
7.98 |
38 |
5156 |
卖出 |
| 09:55:39 |
8 |
1 |
5157 |
买入 |
| 09:55:45 |
8 |
2 |
5159 |
买入 |
| 09:55:48 |
8 |
7 |
5166 |
买入 |
| 09:56:00 |
8 |
2 |
5168 |
卖出 |
| 09:56:06 |
8 |
1 |
5169 |
卖出 |
| 09:56:33 |
8 |
7 |
5176 |
卖出 |
| 09:56:48 |
7.99 |
4 |
5180 |
卖出 |
| 09:57:18 |
7.99 |
39 |
5219 |
卖出 |
| 09:57:33 |
7.99 |
3 |
5222 |
卖出 |
| 09:58:00 |
7.99 |
2 |
5224 |
卖出 |
| 09:58:06 |
8 |
1 |
5225 |
买入 |
| 09:58:30 |
7.99 |
38 |
5263 |
卖出 |
| 09:58:33 |
7.98 |
46 |
5309 |
卖出 |
| 09:58:36 |
7.98 |
1 |
5310 |
卖出 |
| 09:58:42 |
7.99 |
4 |
5314 |
买入 |
| 09:59:24 |
7.99 |
34 |
5348 |
卖出 |
| 09:59:51 |
7.99 |
25 |
5373 |
买入 |
| 09:59:54 |
7.99 |
8 |
5381 |
卖出 |
| 10:00:18 |
7.99 |
1 |
5382 |
卖出 |
| 10:00:21 |
7.98 |
30 |
5412 |
卖出 |
| 10:00:24 |
7.98 |
9 |
5421 |
卖出 |
| 10:00:33 |
7.99 |
31 |
5452 |
买入 |
| 10:00:36 |
7.99 |
1 |
5453 |
买入 |
| 10:00:42 |
7.99 |
1 |
5454 |
买入 |
| 10:01:03 |
7.99 |
29 |
5483 |
买入 |
| 10:02:18 |
7.99 |
3 |
5486 |
卖出 |
| 10:02:24 |
7.99 |
2 |
5488 |
买入 |
| 10:02:33 |
7.99 |
4 |
5492 |
买入 |
| 10:02:36 |
7.97 |
34 |
5526 |
卖出 |
| 10:02:39 |
7.99 |
1 |
5527 |
买入 |
| 10:02:42 |
8 |
1 |
5528 |
买入 |
| 10:02:57 |
8 |
2 |
5530 |
买入 |
| 10:03:39 |
7.98 |
29 |
5559 |
卖出 |
| 10:03:42 |
7.98 |
15 |
5574 |
卖出 |
| 10:03:45 |
7.98 |
1 |
5575 |
买入 |
| 10:03:48 |
7.98 |
15 |
5590 |
卖出 |
| 10:03:51 |
7.98 |
2 |
5592 |
买入 |
| 10:03:54 |
7.98 |
1 |
5593 |
买入 |
| 10:03:57 |
7.98 |
2 |
5595 |
买入 |
| 10:04:00 |
7.98 |
23 |
5618 |
买入 |
| 10:04:03 |
7.98 |
2 |
5620 |
卖出 |
| 10:05:21 |
7.98 |
2 |
5622 |
卖出 |
| 10:05:24 |
7.99 |
2 |
5624 |
买入 |
| 10:05:27 |
7.99 |
2 |
5626 |
卖出 |
| 10:05:30 |
7.99 |
6 |
5632 |
卖出 |
| 10:05:33 |
7.99 |
3 |
5635 |
买入 |
| 10:05:36 |
7.99 |
1 |
5636 |
买入 |
| 10:05:39 |
7.98 |
7 |
5643 |
卖出 |
| 10:06:30 |
7.99 |
90 |
5733 |
买入 |
| 10:06:33 |
7.99 |
4 |
5737 |
买入 |
| 10:06:36 |
7.99 |
1 |
5738 |
买入 |
| 10:06:42 |
7.99 |
1 |
5739 |
买入 |
| 10:09:00 |
7.99 |
31 |
5770 |
买入 |
| 10:09:30 |
7.99 |
32 |
5802 |
卖出 |
| 10:09:33 |
7.99 |
5 |
5807 |
卖出 |
| 10:09:48 |
7.97 |
70 |
5877 |
卖出 |
| 10:10:00 |
7.98 |
3 |
5880 |
卖出 |
| 10:10:03 |
7.98 |
4 |
5884 |
卖出 |
| 10:10:06 |
7.98 |
3 |
5887 |
买入 |
| 10:10:39 |
7.99 |
3 |
5890 |
买入 |
| 10:10:42 |
7.97 |
50 |
5940 |
卖出 |
| 10:11:33 |
8 |
50 |
5990 |
买入 |
| 10:11:39 |
7.99 |
5 |
5995 |
卖出 |
| 10:11:42 |
7.99 |
16 |
6011 |
卖出 |
| 10:11:51 |
7.99 |
3 |
6014 |
买入 |
| 10:11:54 |
7.99 |
1 |
6015 |
买入 |
| 10:12:15 |
7.99 |
1 |
6016 |
卖出 |
| 10:12:24 |
7.99 |
1 |
6017 |
买入 |
| 10:12:39 |
7.98 |
2 |
6019 |
卖出 |
| 10:13:15 |
8 |
29 |
6048 |
买入 |
| 10:13:18 |
7.98 |
28 |
6076 |
卖出 |
| 10:13:21 |
7.98 |
3 |
6079 |
卖出 |
| 10:13:24 |
7.98 |
3 |
6082 |
买入 |
| 10:13:39 |
7.99 |
3 |
6085 |
买入 |
| 10:13:42 |
7.98 |
24 |
6109 |
卖出 |
| 10:13:45 |
7.98 |
38 |
6147 |
卖出 |
| 10:13:48 |
7.98 |
5 |
6152 |
卖出 |
| 10:14:39 |
7.98 |
1 |
6153 |
卖出 |
| 10:15:03 |
7.99 |
1 |
6154 |
卖出 |
| 10:15:39 |
7.99 |
33 |
6187 |
卖出 |
| 10:16:30 |
7.99 |
74 |
6261 |
买入 |
| 10:17:06 |
8 |
10 |
6271 |
买入 |
| 10:17:33 |
8 |
1 |
6272 |
买入 |
| 10:19:15 |
7.98 |
3 |
6275 |
卖出 |
| 10:19:18 |
7.98 |
42 |
6317 |
卖出 |
| 10:19:45 |
7.98 |
16 |
6333 |
卖出 |
| 10:19:48 |
7.97 |
2 |
6335 |
卖出 |
| 10:20:00 |
7.98 |
27 |
6362 |
买入 |
| 10:20:06 |
7.99 |
1 |
6363 |
买入 |
| 10:20:39 |
8 |
18 |
6381 |
买入 |
| 10:20:42 |
7.98 |
9 |
6390 |
卖出 |
| 10:20:45 |
7.98 |
5 |
6395 |
卖出 |
| 10:21:21 |
7.98 |
9 |
6404 |
卖出 |
| 10:21:24 |
7.98 |
18 |
6422 |
卖出 |
| 10:21:27 |
7.98 |
38 |
6460 |
卖出 |
| 10:21:30 |
7.98 |
1 |
6461 |
卖出 |
| 10:21:42 |
7.98 |
1 |
6462 |
买入 |
| 10:21:48 |
7.98 |
5 |
6467 |
买入 |
| 10:21:51 |
7.98 |
6 |
6473 |
卖出 |
| 10:22:12 |
8 |
60 |
6533 |
买入 |
| 10:23:00 |
8 |
40 |
6573 |
买入 |
| 10:23:12 |
8 |
1 |
6574 |
买入 |
| 10:24:54 |
8.01 |
50 |
6624 |
买入 |