华信新材[300717]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
15.54 |
2 |
2 |
集合竞价 |
| 09:16:06 |
15.64 |
27 |
27 |
集合竞价 |
| 09:19:06 |
15.54 |
2 |
2 |
集合竞价 |
| 09:21:06 |
15.53 |
2 |
2 |
集合竞价 |
| 09:22:27 |
15.51 |
2 |
2 |
集合竞价 |
| 09:23:30 |
15.5 |
2 |
2 |
集合竞价 |
| 09:24:33 |
15.46 |
2 |
2 |
集合竞价 |
| 09:24:51 |
15.4 |
16 |
16 |
集合竞价 |
| 09:25:03 |
15.4 |
26 |
42 |
买入 |
| 09:30:03 |
15.37 |
75 |
117 |
卖出 |
| 09:30:06 |
15.39 |
25 |
142 |
买入 |
| 09:30:09 |
15.41 |
4 |
146 |
卖出 |
| 09:30:12 |
15.42 |
7 |
153 |
买入 |
| 09:30:15 |
15.44 |
10 |
163 |
卖出 |
| 09:30:24 |
15.44 |
11 |
174 |
卖出 |
| 09:30:27 |
15.44 |
2 |
176 |
买入 |
| 09:30:48 |
15.43 |
7 |
183 |
卖出 |
| 09:30:57 |
15.37 |
5 |
188 |
卖出 |
| 09:31:00 |
15.41 |
2 |
190 |
买入 |
| 09:31:03 |
15.42 |
1 |
191 |
买入 |
| 09:31:09 |
15.42 |
1 |
192 |
买入 |
| 09:31:15 |
15.41 |
144 |
336 |
卖出 |
| 09:31:21 |
15.44 |
1 |
337 |
买入 |
| 09:31:24 |
15.43 |
1 |
338 |
买入 |
| 09:31:27 |
15.44 |
2 |
340 |
买入 |
| 09:31:30 |
15.43 |
11 |
351 |
卖出 |
| 09:31:33 |
15.44 |
1 |
352 |
买入 |
| 09:31:45 |
15.46 |
3 |
355 |
买入 |
| 09:31:48 |
15.46 |
2 |
357 |
买入 |
| 09:31:51 |
15.46 |
1 |
358 |
买入 |
| 09:31:54 |
15.46 |
9 |
367 |
买入 |
| 09:31:57 |
15.43 |
94 |
461 |
卖出 |
| 09:32:00 |
15.48 |
44 |
505 |
买入 |
| 09:32:03 |
15.43 |
5 |
510 |
卖出 |
| 09:32:12 |
15.48 |
6 |
516 |
买入 |
| 09:32:18 |
15.38 |
50 |
566 |
卖出 |
| 09:32:21 |
15.43 |
15 |
581 |
买入 |
| 09:32:24 |
15.39 |
8 |
589 |
卖出 |
| 09:32:30 |
15.38 |
30 |
619 |
卖出 |
| 09:32:48 |
15.43 |
1 |
620 |
买入 |
| 09:32:51 |
15.43 |
1 |
621 |
买入 |
| 09:32:54 |
15.44 |
3 |
624 |
买入 |
| 09:32:57 |
15.42 |
5 |
629 |
卖出 |
| 09:33:09 |
15.43 |
6 |
635 |
买入 |
| 09:33:12 |
15.47 |
3 |
638 |
买入 |
| 09:33:18 |
15.38 |
51 |
689 |
卖出 |
| 09:33:27 |
15.39 |
50 |
739 |
卖出 |
| 09:33:33 |
15.38 |
30 |
769 |
卖出 |
| 09:33:36 |
15.42 |
1 |
770 |
买入 |
| 09:33:39 |
15.42 |
12 |
782 |
卖出 |
| 09:33:45 |
15.42 |
30 |
812 |
卖出 |
| 09:33:51 |
15.42 |
1 |
813 |
卖出 |
| 09:34:12 |
15.42 |
3 |
816 |
卖出 |
| 09:34:15 |
15.42 |
1 |
817 |
卖出 |
| 09:34:24 |
15.42 |
54 |
871 |
卖出 |
| 09:34:54 |
15.38 |
52 |
923 |
卖出 |
| 09:35:03 |
15.38 |
21 |
944 |
卖出 |
| 09:35:09 |
15.36 |
52 |
996 |
卖出 |
| 09:35:12 |
15.39 |
3 |
999 |
买入 |
| 09:35:15 |
15.39 |
10 |
1009 |
买入 |
| 09:35:18 |
15.41 |
3 |
1012 |
买入 |
| 09:35:21 |
15.37 |
38 |
1050 |
卖出 |
| 09:35:24 |
15.44 |
18 |
1068 |
买入 |
| 09:35:36 |
15.36 |
50 |
1118 |
卖出 |
| 09:35:39 |
15.35 |
50 |
1168 |
卖出 |
| 09:35:51 |
15.44 |
121 |
1289 |
买入 |
| 09:36:15 |
15.44 |
1 |
1290 |
买入 |
| 09:36:18 |
15.44 |
1 |
1291 |
买入 |
| 09:36:21 |
15.44 |
4 |
1295 |
买入 |
| 09:36:24 |
15.44 |
4 |
1299 |
买入 |
| 09:36:27 |
15.44 |
2 |
1301 |
买入 |
| 09:36:30 |
15.44 |
1 |
1302 |
买入 |
| 09:36:36 |
15.44 |
1 |
1303 |
买入 |
| 09:36:39 |
15.44 |
1 |
1304 |
买入 |
| 09:36:42 |
15.44 |
2 |
1306 |
买入 |
| 09:36:45 |
15.47 |
13 |
1319 |
买入 |
| 09:36:48 |
15.47 |
3 |
1322 |
买入 |
| 09:36:54 |
15.47 |
3 |
1325 |
买入 |
| 09:36:57 |
15.47 |
13 |
1338 |
买入 |
| 09:37:06 |
15.47 |
45 |
1383 |
卖出 |
| 09:37:09 |
15.48 |
17 |
1400 |
买入 |
| 09:37:15 |
15.5 |
7 |
1407 |
买入 |
| 09:37:18 |
15.5 |
1 |
1408 |
买入 |
| 09:37:24 |
15.5 |
24 |
1432 |
买入 |
| 09:37:33 |
15.49 |
10 |
1442 |
买入 |
| 09:37:39 |
15.49 |
20 |
1462 |
买入 |
| 09:37:54 |
15.49 |
10 |
1472 |
卖出 |
| 09:38:03 |
15.48 |
34 |
1506 |
卖出 |
| 09:38:27 |
15.43 |
1 |
1507 |
卖出 |
| 09:38:42 |
15.43 |
1 |
1508 |
卖出 |
| 09:38:45 |
15.43 |
1 |
1509 |
卖出 |
| 09:38:51 |
15.43 |
1 |
1510 |
卖出 |
| 09:38:57 |
15.46 |
2 |
1512 |
买入 |
| 09:39:12 |
15.46 |
14 |
1526 |
买入 |
| 09:39:18 |
15.46 |
2 |
1528 |
卖出 |
| 09:39:21 |
15.46 |
98 |
1626 |
卖出 |
| 09:39:27 |
15.45 |
11 |
1637 |
卖出 |
| 09:39:36 |
15.39 |
1 |
1638 |
卖出 |
| 09:39:39 |
15.39 |
5 |
1643 |
卖出 |
| 09:40:48 |
15.4 |
1 |
1644 |
卖出 |
| 09:41:06 |
15.39 |
1 |
1645 |
卖出 |
| 09:41:24 |
15.4 |
1 |
1646 |
买入 |
| 09:41:36 |
15.44 |
98 |
1744 |
买入 |
| 09:42:03 |
15.47 |
58 |
1802 |
买入 |
| 09:42:06 |
15.45 |
1 |
1803 |
卖出 |
| 09:42:09 |
15.42 |
60 |
1863 |
卖出 |
| 09:42:12 |
15.42 |
13 |
1876 |
卖出 |
| 09:42:15 |
15.4 |
81 |
1957 |
卖出 |
| 09:42:21 |
15.4 |
1 |
1958 |
卖出 |
| 09:42:27 |
15.39 |
1 |
1959 |
卖出 |
| 09:42:33 |
15.4 |
71 |
2030 |
买入 |
| 09:42:36 |
15.38 |
16 |
2046 |
卖出 |
| 09:42:39 |
15.38 |
24 |
2070 |
卖出 |
| 09:42:48 |
15.36 |
16 |
2086 |
卖出 |
| 09:43:03 |
15.34 |
5 |
2091 |
卖出 |
| 09:43:09 |
15.33 |
9 |
2100 |
卖出 |
| 09:43:12 |
15.33 |
3 |
2103 |
卖出 |
| 09:43:15 |
15.33 |
3 |
2106 |
卖出 |
| 09:43:18 |
15.31 |
54 |
2160 |
卖出 |
| 09:43:27 |
15.3 |
55 |
2215 |
卖出 |
| 09:43:30 |
15.29 |
31 |
2246 |
卖出 |
| 09:43:36 |
15.3 |
1 |
2247 |
买入 |
| 09:43:39 |
15.3 |
39 |
2286 |
买入 |
| 09:43:42 |
15.3 |
1 |
2287 |
买入 |
| 09:43:45 |
15.27 |
25 |
2312 |
卖出 |
| 09:43:48 |
15.3 |
2 |
2314 |
买入 |
| 09:43:51 |
15.27 |
52 |
2366 |
卖出 |
| 09:43:54 |
15.28 |
82 |
2448 |
买入 |
| 09:43:57 |
15.28 |
17 |
2465 |
买入 |
| 09:44:00 |
15.33 |
4 |
2469 |
买入 |
| 09:44:03 |
15.32 |
57 |
2526 |
卖出 |
| 09:44:09 |
15.27 |
50 |
2576 |
卖出 |
| 09:44:18 |
15.28 |
3 |
2579 |
卖出 |
| 09:44:30 |
15.28 |
1 |
2580 |
卖出 |
| 09:44:33 |
15.26 |
31 |
2611 |
卖出 |
| 09:44:36 |
15.31 |
63 |
2674 |
买入 |
| 09:44:42 |
15.33 |
4 |
2678 |
买入 |
| 09:44:45 |
15.32 |
54 |
2732 |
买入 |
| 09:44:48 |
15.28 |
12 |
2744 |
卖出 |
| 09:44:51 |
15.25 |
20 |
2764 |
卖出 |
| 09:45:00 |
15.27 |
51 |
2815 |
卖出 |
| 09:45:06 |
15.24 |
11 |
2826 |
卖出 |
| 09:45:12 |
15.28 |
1 |
2827 |
买入 |
| 09:45:15 |
15.28 |
34 |
2861 |
买入 |
| 09:45:18 |
15.28 |
9 |
2870 |
买入 |
| 09:45:21 |
15.29 |
8 |
2878 |
买入 |
| 09:45:24 |
15.33 |
3 |
2881 |
买入 |
| 09:45:27 |
15.33 |
16 |
2897 |
买入 |
| 09:45:30 |
15.34 |
4 |
2901 |
买入 |
| 09:45:33 |
15.34 |
5 |
2906 |
买入 |
| 09:45:36 |
15.33 |
2 |
2908 |
买入 |
| 09:45:39 |
15.31 |
20 |
2928 |
卖出 |
| 09:45:45 |
15.38 |
50 |
2978 |
买入 |
| 09:45:51 |
15.28 |
37 |
3015 |
卖出 |
| 09:45:54 |
15.34 |
1 |
3016 |
买入 |
| 09:45:57 |
15.37 |
69 |
3085 |
买入 |
| 09:46:03 |
15.37 |
17 |
3102 |
买入 |
| 09:46:06 |
15.37 |
3 |
3105 |
买入 |
| 09:46:09 |
15.37 |
2 |
3107 |
买入 |
| 09:46:12 |
15.37 |
1 |
3108 |
买入 |
| 09:46:21 |
15.4 |
174 |
3282 |
买入 |
| 09:46:27 |
15.4 |
2 |
3284 |
买入 |
| 09:46:33 |
15.44 |
1 |
3285 |
买入 |
| 09:46:36 |
15.45 |
10 |
3295 |
买入 |
| 09:46:39 |
15.47 |
94 |
3389 |
买入 |
| 09:46:42 |
15.47 |
34 |
3423 |
买入 |
| 09:46:45 |
15.47 |
3 |
3426 |
买入 |
| 09:46:48 |
15.47 |
6 |
3432 |
买入 |
| 09:46:51 |
15.47 |
2 |
3434 |
买入 |
| 09:46:54 |
15.48 |
12 |
3446 |
买入 |
| 09:46:57 |
15.48 |
14 |
3460 |
买入 |
| 09:47:00 |
15.48 |
8 |
3468 |
买入 |
| 09:47:03 |
15.47 |
15 |
3483 |
卖出 |
| 09:47:06 |
15.51 |
108 |
3591 |
买入 |
| 09:47:09 |
15.47 |
10 |
3601 |
卖出 |
| 09:47:15 |
15.48 |
14 |
3615 |
买入 |
| 09:47:24 |
15.43 |
39 |
3654 |
卖出 |
| 09:47:27 |
15.45 |
10 |
3664 |
买入 |
| 09:47:36 |
15.48 |
2 |
3666 |
卖出 |
| 09:47:42 |
15.45 |
3 |
3669 |
买入 |
| 09:48:06 |
15.47 |
4 |
3673 |
买入 |
| 09:48:21 |
15.45 |
1 |
3674 |
买入 |
| 09:48:36 |
15.46 |
6 |
3680 |
买入 |
| 09:48:48 |
15.46 |
10 |
3690 |
买入 |
| 09:48:57 |
15.46 |
10 |
3700 |
买入 |
| 09:49:15 |
15.48 |
15 |
3715 |
买入 |
| 09:49:18 |
15.46 |
69 |
3784 |
卖出 |
| 09:49:21 |
15.48 |
12 |
3796 |
买入 |
| 09:49:24 |
15.48 |
5 |
3801 |
买入 |
| 09:49:30 |
15.48 |
27 |
3828 |
买入 |
| 09:49:36 |
15.48 |
12 |
3840 |
买入 |
| 09:49:39 |
15.49 |
12 |
3852 |
买入 |
| 09:49:51 |
15.49 |
14 |
3866 |
买入 |
| 09:50:00 |
15.51 |
8 |
3874 |
买入 |
| 09:50:12 |
15.51 |
9 |
3883 |
买入 |
| 09:50:21 |
15.5 |
41 |
3924 |
卖出 |
| 09:50:33 |
15.49 |
19 |
3943 |
卖出 |
| 09:50:36 |
15.49 |
33 |
3976 |
买入 |
| 09:50:45 |
15.5 |
74 |
4050 |
买入 |
| 09:50:48 |
15.52 |
4 |
4054 |
买入 |
| 09:50:51 |
15.52 |
5 |
4059 |
买入 |
| 09:50:57 |
15.54 |
8 |
4067 |
买入 |
| 09:51:00 |
15.54 |
1 |
4068 |
买入 |
| 09:51:03 |
15.54 |
12 |
4080 |
买入 |
| 09:51:12 |
15.53 |
9 |
4089 |
买入 |
| 09:51:15 |
15.53 |
22 |
4111 |
买入 |
| 09:51:18 |
15.53 |
11 |
4122 |
买入 |
| 09:51:21 |
15.53 |
10 |
4132 |
买入 |
| 09:51:24 |
15.53 |
10 |
4142 |
买入 |
| 09:51:30 |
15.54 |
8 |
4150 |
买入 |
| 09:51:33 |
15.54 |
1 |
4151 |
买入 |
| 09:51:36 |
15.54 |
1 |
4152 |
买入 |
| 09:51:42 |
15.54 |
1 |
4153 |
买入 |
| 09:51:45 |
15.53 |
10 |
4163 |
卖出 |
| 09:52:03 |
15.54 |
4 |
4167 |
买入 |
| 09:52:09 |
15.55 |
13 |
4180 |
买入 |
| 09:52:12 |
15.55 |
1 |
4181 |
买入 |
| 09:52:15 |
15.55 |
1 |
4182 |
买入 |
| 09:52:18 |
15.56 |
1 |
4183 |
买入 |
| 09:52:21 |
15.56 |
1 |
4184 |
买入 |
| 09:52:24 |
15.56 |
6 |
4190 |
买入 |
| 09:52:27 |
15.57 |
8 |
4198 |
买入 |
| 09:52:30 |
15.57 |
4 |
4202 |
买入 |
| 09:52:36 |
15.55 |
7 |
4209 |
卖出 |
| 09:52:42 |
15.55 |
7 |
4216 |
买入 |
| 09:52:45 |
15.56 |
5 |
4221 |
买入 |
| 09:53:03 |
15.55 |
2 |
4223 |
卖出 |
| 09:53:12 |
15.55 |
4 |
4227 |
买入 |
| 09:53:15 |
15.55 |
2 |
4229 |
买入 |
| 09:53:18 |
15.54 |
11 |
4240 |
卖出 |
| 09:53:24 |
15.54 |
6 |
4246 |
买入 |
| 09:53:27 |
15.56 |
48 |
4294 |
买入 |
| 09:53:57 |
15.55 |
6 |
4300 |
买入 |
| 09:54:03 |
15.55 |
1 |
4301 |
买入 |
| 09:54:15 |
15.55 |
13 |
4314 |
买入 |
| 09:54:21 |
15.56 |
9 |
4323 |
买入 |
| 09:54:33 |
15.55 |
5 |
4328 |
卖出 |
| 09:55:03 |
15.55 |
5 |
4333 |
买入 |
| 09:55:09 |
15.56 |
21 |
4354 |
买入 |
| 09:55:15 |
15.55 |
9 |
4363 |
卖出 |
| 09:55:18 |
15.55 |
4 |
4367 |
买入 |
| 09:55:21 |
15.55 |
4 |
4371 |
卖出 |
| 09:55:24 |
15.57 |
1 |
4372 |
买入 |
| 09:56:06 |
15.56 |
1 |
4373 |
卖出 |
| 09:57:24 |
15.55 |
2 |
4375 |
买入 |
| 09:57:30 |
15.53 |
8 |
4383 |
卖出 |
| 09:57:48 |
15.53 |
1 |
4384 |
卖出 |
| 09:58:00 |
15.53 |
25 |
4409 |
卖出 |
| 09:58:03 |
15.53 |
7 |
4416 |
卖出 |
| 09:58:12 |
15.52 |
22 |
4438 |
卖出 |
| 09:58:15 |
15.5 |
1 |
4439 |
卖出 |
| 09:58:27 |
15.5 |
5 |
4444 |
卖出 |
| 09:58:30 |
15.5 |
8 |
4452 |
卖出 |
| 09:58:36 |
15.49 |
2 |
4454 |
卖出 |
| 09:58:39 |
15.49 |
14 |
4468 |
卖出 |
| 09:58:42 |
15.49 |
2 |
4470 |
买入 |
| 09:58:51 |
15.48 |
22 |
4492 |
卖出 |
| 09:59:00 |
15.5 |
106 |
4598 |
买入 |
| 09:59:03 |
15.47 |
62 |
4660 |
卖出 |
| 09:59:09 |
15.44 |
69 |
4729 |
卖出 |
| 09:59:21 |
15.5 |
3 |
4732 |
买入 |
| 09:59:42 |
15.49 |
4 |
4736 |
卖出 |
| 10:00:03 |
15.49 |
2 |
4738 |
卖出 |
| 10:00:12 |
15.47 |
3 |
4741 |
卖出 |
| 10:00:24 |
15.47 |
1 |
4742 |
卖出 |
| 10:00:39 |
15.48 |
1 |
4743 |
买入 |
| 10:00:57 |
15.48 |
1 |
4744 |
卖出 |
| 10:01:03 |
15.48 |
1 |
4745 |
买入 |
| 10:01:06 |
15.49 |
1 |
4746 |
买入 |
| 10:01:09 |
15.5 |
5 |
4751 |
买入 |
| 10:01:12 |
15.5 |
4 |
4755 |
买入 |
| 10:01:15 |
15.51 |
3 |
4758 |
买入 |
| 10:01:21 |
15.51 |
2 |
4760 |
买入 |
| 10:01:24 |
15.5 |
1 |
4761 |
卖出 |
| 10:01:30 |
15.5 |
1 |
4762 |
卖出 |
| 10:01:48 |
15.47 |
15 |
4777 |
卖出 |
| 10:01:54 |
15.5 |
2 |
4779 |
买入 |
| 10:01:57 |
15.51 |
3 |
4782 |
买入 |
| 10:02:00 |
15.51 |
3 |
4785 |
买入 |
| 10:02:03 |
15.51 |
1 |
4786 |
买入 |
| 10:02:06 |
15.51 |
1 |
4787 |
买入 |
| 10:02:09 |
15.48 |
8 |
4795 |
卖出 |
| 10:02:15 |
15.51 |
2 |
4797 |
买入 |
| 10:02:18 |
15.51 |
45 |
4842 |
买入 |
| 10:02:24 |
15.51 |
5 |
4847 |
卖出 |
| 10:02:39 |
15.47 |
40 |
4887 |
卖出 |
| 10:03:09 |
15.49 |
1 |
4888 |
卖出 |
| 10:03:15 |
15.48 |
1 |
4889 |
卖出 |
| 10:03:54 |
15.47 |
13 |
4902 |
卖出 |
| 10:03:57 |
15.47 |
1 |
4903 |
买入 |
| 10:04:00 |
15.47 |
11 |
4914 |
买入 |
| 10:04:03 |
15.47 |
1 |
4915 |
买入 |
| 10:04:06 |
15.47 |
5 |
4920 |
买入 |
| 10:04:09 |
15.47 |
5 |
4925 |
买入 |
| 10:04:12 |
15.42 |
54 |
4979 |
卖出 |
| 10:04:15 |
15.48 |
5 |
4984 |
买入 |
| 10:04:24 |
15.45 |
1 |
4985 |
卖出 |
| 10:04:42 |
15.44 |
5 |
4990 |
卖出 |
| 10:04:51 |
15.46 |
2 |
4992 |
卖出 |
| 10:04:57 |
15.48 |
1 |
4993 |
买入 |