新强联[300850]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
151 |
1 |
1 |
集合竞价 |
| 09:15:12 |
156.15 |
1 |
1 |
集合竞价 |
| 09:15:57 |
156.14 |
1 |
1 |
集合竞价 |
| 09:16:06 |
153.25 |
2 |
2 |
集合竞价 |
| 09:16:15 |
155.14 |
2 |
2 |
集合竞价 |
| 09:17:00 |
155.72 |
4 |
4 |
集合竞价 |
| 09:17:27 |
155.14 |
2 |
2 |
集合竞价 |
| 09:17:45 |
153.25 |
3 |
3 |
集合竞价 |
| 09:18:48 |
152.01 |
4 |
4 |
集合竞价 |
| 09:18:57 |
153.25 |
4 |
4 |
集合竞价 |
| 09:22:27 |
151.3 |
10 |
10 |
集合竞价 |
| 09:23:12 |
151.4 |
10 |
10 |
集合竞价 |
| 09:23:21 |
151.3 |
13 |
13 |
集合竞价 |
| 09:23:57 |
151.59 |
18 |
18 |
集合竞价 |
| 09:24:24 |
151.3 |
25 |
25 |
集合竞价 |
| 09:24:33 |
151.59 |
27 |
27 |
集合竞价 |
| 09:24:51 |
152 |
33 |
33 |
集合竞价 |
| 09:25:00 |
153.82 |
35 |
35 |
集合竞价 |
| 09:25:03 |
154.99 |
48 |
83 |
买入 |
| 09:30:03 |
154.41 |
73 |
156 |
卖出 |
| 09:30:06 |
154.77 |
34 |
190 |
买入 |
| 09:30:09 |
154.41 |
49 |
239 |
卖出 |
| 09:30:12 |
153.84 |
9 |
248 |
卖出 |
| 09:30:15 |
154.76 |
11 |
259 |
买入 |
| 09:30:18 |
153.85 |
11 |
270 |
卖出 |
| 09:30:21 |
153.91 |
11 |
281 |
买入 |
| 09:30:24 |
153.88 |
12 |
293 |
卖出 |
| 09:30:27 |
154.2 |
25 |
318 |
买入 |
| 09:30:30 |
153.96 |
6 |
324 |
卖出 |
| 09:30:33 |
154.2 |
13 |
337 |
买入 |
| 09:30:36 |
154.23 |
4 |
341 |
买入 |
| 09:30:39 |
153.93 |
6 |
347 |
卖出 |
| 09:30:42 |
154 |
30 |
377 |
买入 |
| 09:30:45 |
153.86 |
11 |
388 |
卖出 |
| 09:30:48 |
153.84 |
38 |
426 |
买入 |
| 09:30:51 |
154.2 |
31 |
457 |
买入 |
| 09:30:54 |
153.76 |
63 |
520 |
卖出 |
| 09:30:57 |
155.15 |
23 |
543 |
买入 |
| 09:31:00 |
154.43 |
8 |
551 |
卖出 |
| 09:31:03 |
154.42 |
32 |
583 |
卖出 |
| 09:31:06 |
154.98 |
16 |
599 |
买入 |
| 09:31:09 |
155.15 |
3 |
602 |
买入 |
| 09:31:12 |
155 |
13 |
615 |
卖出 |
| 09:31:15 |
155.15 |
1 |
616 |
卖出 |
| 09:31:18 |
154.71 |
41 |
657 |
卖出 |
| 09:31:21 |
155.15 |
15 |
672 |
买入 |
| 09:31:24 |
154.43 |
6 |
678 |
卖出 |
| 09:31:30 |
154.71 |
2 |
680 |
买入 |
| 09:31:33 |
154.48 |
2 |
682 |
卖出 |
| 09:31:36 |
155.13 |
3 |
685 |
买入 |
| 09:31:39 |
154.71 |
1 |
686 |
卖出 |
| 09:31:42 |
154.82 |
4 |
690 |
买入 |
| 09:31:45 |
154.83 |
2 |
692 |
买入 |
| 09:31:48 |
155 |
6 |
698 |
买入 |
| 09:31:51 |
155.1 |
43 |
741 |
买入 |
| 09:31:54 |
155.1 |
18 |
759 |
买入 |
| 09:31:57 |
155.46 |
8 |
767 |
买入 |
| 09:32:00 |
155.15 |
30 |
797 |
卖出 |
| 09:32:03 |
155.45 |
4 |
801 |
买入 |
| 09:32:06 |
155.78 |
10 |
811 |
买入 |
| 09:32:09 |
155.29 |
1 |
812 |
卖出 |
| 09:32:12 |
156.15 |
7 |
819 |
买入 |
| 09:32:15 |
155.81 |
21 |
840 |
卖出 |
| 09:32:18 |
155.8 |
5 |
845 |
卖出 |
| 09:32:21 |
156.2 |
20 |
865 |
买入 |
| 09:32:24 |
156.2 |
11 |
876 |
买入 |
| 09:32:27 |
156.2 |
6 |
882 |
买入 |
| 09:32:30 |
156.39 |
10 |
892 |
买入 |
| 09:32:33 |
156.3 |
22 |
914 |
卖出 |
| 09:32:36 |
156.2 |
9 |
923 |
卖出 |
| 09:32:39 |
156.3 |
14 |
937 |
买入 |
| 09:32:42 |
156.2 |
10 |
947 |
卖出 |
| 09:32:45 |
156.3 |
12 |
959 |
买入 |
| 09:32:48 |
156.89 |
27 |
986 |
买入 |
| 09:32:51 |
156.89 |
30 |
1016 |
买入 |
| 09:32:54 |
156.89 |
3 |
1019 |
买入 |
| 09:32:57 |
156.89 |
3 |
1022 |
卖出 |
| 09:33:00 |
156.89 |
10 |
1032 |
卖出 |
| 09:33:03 |
156.2 |
3 |
1035 |
卖出 |
| 09:33:06 |
156.69 |
3 |
1038 |
买入 |
| 09:33:09 |
156.71 |
9 |
1047 |
买入 |
| 09:33:12 |
156.55 |
3 |
1050 |
卖出 |
| 09:33:15 |
156.55 |
4 |
1054 |
买入 |
| 09:33:18 |
156.7 |
18 |
1072 |
买入 |
| 09:33:21 |
156.39 |
4 |
1076 |
卖出 |
| 09:33:24 |
156.2 |
8 |
1084 |
卖出 |
| 09:33:27 |
156.08 |
6 |
1090 |
卖出 |
| 09:33:30 |
156.18 |
1 |
1091 |
买入 |
| 09:33:36 |
155.98 |
4 |
1095 |
卖出 |
| 09:33:39 |
155.99 |
7 |
1102 |
买入 |
| 09:33:42 |
155.8 |
2 |
1104 |
卖出 |
| 09:33:45 |
155.79 |
3 |
1107 |
卖出 |
| 09:33:48 |
155.73 |
2 |
1109 |
卖出 |
| 09:33:54 |
155.16 |
1 |
1110 |
卖出 |
| 09:33:57 |
155.16 |
1 |
1111 |
卖出 |
| 09:34:00 |
155.16 |
2 |
1113 |
卖出 |
| 09:34:03 |
155.16 |
45 |
1158 |
卖出 |
| 09:34:06 |
155 |
11 |
1169 |
卖出 |
| 09:34:09 |
154.86 |
2 |
1171 |
卖出 |
| 09:34:15 |
154.86 |
3 |
1174 |
卖出 |
| 09:34:18 |
154.81 |
2 |
1176 |
卖出 |
| 09:34:24 |
154.81 |
2 |
1178 |
买入 |
| 09:34:27 |
154.57 |
4 |
1182 |
卖出 |
| 09:34:30 |
154.55 |
5 |
1187 |
卖出 |
| 09:34:33 |
154.5 |
5 |
1192 |
卖出 |
| 09:34:36 |
154.5 |
1 |
1193 |
卖出 |
| 09:34:39 |
154.36 |
6 |
1199 |
卖出 |
| 09:34:42 |
154 |
34 |
1233 |
卖出 |
| 09:34:45 |
154.47 |
3 |
1236 |
买入 |
| 09:34:48 |
154 |
2 |
1238 |
卖出 |
| 09:34:51 |
154.02 |
2 |
1240 |
买入 |
| 09:34:54 |
154 |
21 |
1261 |
卖出 |
| 09:34:57 |
154.11 |
11 |
1272 |
买入 |
| 09:35:00 |
154 |
8 |
1280 |
卖出 |
| 09:35:03 |
154.01 |
1 |
1281 |
买入 |
| 09:35:06 |
154.01 |
1 |
1282 |
卖出 |
| 09:35:09 |
154.25 |
15 |
1297 |
买入 |
| 09:35:12 |
154.57 |
14 |
1311 |
买入 |
| 09:35:15 |
154.5 |
21 |
1332 |
卖出 |
| 09:35:18 |
154.86 |
10 |
1342 |
买入 |
| 09:35:21 |
155.8 |
22 |
1364 |
买入 |
| 09:35:24 |
154.99 |
2 |
1366 |
卖出 |
| 09:35:27 |
155.67 |
2 |
1368 |
买入 |
| 09:35:30 |
155.18 |
13 |
1381 |
卖出 |
| 09:35:33 |
155.67 |
5 |
1386 |
买入 |
| 09:35:36 |
155.68 |
16 |
1402 |
买入 |
| 09:35:39 |
155.21 |
2 |
1404 |
卖出 |
| 09:35:42 |
155.8 |
6 |
1410 |
买入 |
| 09:35:45 |
155.78 |
6 |
1416 |
卖出 |
| 09:35:48 |
156 |
9 |
1425 |
买入 |
| 09:35:51 |
155.54 |
8 |
1433 |
卖出 |
| 09:35:57 |
155.8 |
14 |
1447 |
买入 |
| 09:36:00 |
155.5 |
16 |
1463 |
卖出 |
| 09:36:03 |
155.5 |
9 |
1472 |
买入 |
| 09:36:06 |
155.5 |
5 |
1477 |
买入 |
| 09:36:09 |
155.52 |
6 |
1483 |
买入 |
| 09:36:12 |
156.02 |
19 |
1502 |
买入 |
| 09:36:15 |
156.02 |
16 |
1518 |
买入 |
| 09:36:24 |
156.02 |
17 |
1535 |
买入 |
| 09:36:30 |
155.7 |
4 |
1539 |
买入 |
| 09:36:33 |
155.38 |
6 |
1545 |
卖出 |
| 09:36:36 |
155.15 |
9 |
1554 |
卖出 |
| 09:36:39 |
154.96 |
8 |
1562 |
卖出 |
| 09:36:48 |
154.53 |
1 |
1563 |
卖出 |
| 09:36:51 |
154.53 |
1 |
1564 |
卖出 |
| 09:36:54 |
154.67 |
1 |
1565 |
买入 |
| 09:36:57 |
154.57 |
2 |
1567 |
卖出 |
| 09:37:03 |
154.67 |
1 |
1568 |
买入 |
| 09:37:06 |
154.96 |
5 |
1573 |
买入 |
| 09:37:12 |
154.97 |
1 |
1574 |
买入 |
| 09:37:21 |
155.15 |
22 |
1596 |
买入 |
| 09:37:30 |
155.15 |
1 |
1597 |
买入 |
| 09:37:33 |
154.84 |
4 |
1601 |
卖出 |
| 09:37:36 |
154.53 |
49 |
1650 |
卖出 |
| 09:37:39 |
154.51 |
1 |
1651 |
卖出 |
| 09:37:42 |
154.6 |
29 |
1680 |
买入 |
| 09:37:45 |
154.54 |
10 |
1690 |
卖出 |
| 09:37:51 |
154.66 |
5 |
1695 |
买入 |
| 09:38:00 |
154.82 |
3 |
1698 |
卖出 |
| 09:38:12 |
154.98 |
2 |
1700 |
卖出 |
| 09:38:18 |
155.47 |
20 |
1720 |
买入 |
| 09:38:21 |
154.99 |
3 |
1723 |
卖出 |
| 09:38:24 |
155.49 |
4 |
1727 |
买入 |
| 09:38:27 |
155.31 |
3 |
1730 |
卖出 |
| 09:38:39 |
155.37 |
2 |
1732 |
买入 |
| 09:38:42 |
155.02 |
1 |
1733 |
卖出 |
| 09:38:57 |
155.36 |
3 |
1736 |
买入 |
| 09:39:03 |
155.06 |
3 |
1739 |
卖出 |
| 09:39:09 |
155.04 |
3 |
1742 |
卖出 |
| 09:39:12 |
154.99 |
5 |
1747 |
卖出 |
| 09:39:15 |
154.99 |
1 |
1748 |
买入 |
| 09:39:21 |
155.01 |
12 |
1760 |
买入 |
| 09:39:24 |
155.03 |
8 |
1768 |
买入 |
| 09:39:27 |
155.03 |
1 |
1769 |
卖出 |
| 09:39:30 |
155.08 |
2 |
1771 |
买入 |
| 09:39:33 |
155.08 |
9 |
1780 |
买入 |
| 09:39:36 |
155.08 |
1 |
1781 |
买入 |
| 09:39:42 |
155.09 |
2 |
1783 |
卖出 |
| 09:39:54 |
155.03 |
9 |
1792 |
卖出 |
| 09:39:57 |
155 |
3 |
1795 |
卖出 |
| 09:40:00 |
155 |
3 |
1798 |
卖出 |
| 09:40:03 |
154.99 |
2 |
1800 |
买入 |
| 09:40:06 |
154.84 |
4 |
1804 |
卖出 |
| 09:40:18 |
154.7 |
4 |
1808 |
卖出 |
| 09:40:21 |
154.6 |
4 |
1812 |
卖出 |
| 09:40:24 |
154.54 |
14 |
1826 |
卖出 |
| 09:40:27 |
154.54 |
3 |
1829 |
买入 |
| 09:40:30 |
154.52 |
11 |
1840 |
卖出 |
| 09:40:33 |
154.38 |
39 |
1879 |
卖出 |
| 09:40:36 |
154.25 |
6 |
1885 |
卖出 |
| 09:40:39 |
154.16 |
10 |
1895 |
卖出 |
| 09:40:42 |
154.02 |
12 |
1907 |
卖出 |
| 09:40:45 |
154 |
25 |
1932 |
卖出 |
| 09:40:48 |
153.86 |
5 |
1937 |
卖出 |
| 09:40:51 |
153.81 |
2 |
1939 |
卖出 |
| 09:40:54 |
153.8 |
12 |
1951 |
卖出 |
| 09:40:57 |
153.72 |
12 |
1963 |
卖出 |
| 09:41:00 |
153.68 |
6 |
1969 |
卖出 |
| 09:41:03 |
153.68 |
6 |
1975 |
买入 |
| 09:41:06 |
153.65 |
60 |
2035 |
卖出 |
| 09:41:09 |
153.65 |
3 |
2038 |
买入 |
| 09:41:12 |
153.5 |
10 |
2048 |
卖出 |
| 09:41:18 |
153.51 |
3 |
2051 |
买入 |
| 09:41:21 |
153.5 |
6 |
2057 |
卖出 |
| 09:41:24 |
153.5 |
12 |
2069 |
买入 |
| 09:41:27 |
153.5 |
3 |
2072 |
买入 |
| 09:41:30 |
153.65 |
28 |
2100 |
买入 |
| 09:41:33 |
153.63 |
3 |
2103 |
卖出 |
| 09:41:39 |
153.62 |
5 |
2108 |
卖出 |
| 09:41:42 |
153.4 |
16 |
2124 |
卖出 |
| 09:41:45 |
153.4 |
3 |
2127 |
买入 |
| 09:41:48 |
153.79 |
5 |
2132 |
买入 |
| 09:41:51 |
153.4 |
6 |
2138 |
卖出 |
| 09:41:54 |
153.7 |
2 |
2140 |
买入 |
| 09:41:57 |
153.79 |
2 |
2142 |
买入 |
| 09:42:03 |
153.43 |
10 |
2152 |
卖出 |
| 09:42:09 |
153.45 |
4 |
2156 |
卖出 |
| 09:42:12 |
153.66 |
3 |
2159 |
买入 |
| 09:42:15 |
153.66 |
1 |
2160 |
卖出 |
| 09:42:27 |
153.68 |
5 |
2165 |
卖出 |
| 09:42:30 |
153.8 |
2 |
2167 |
买入 |
| 09:42:33 |
153.68 |
9 |
2176 |
卖出 |
| 09:42:36 |
153.8 |
1 |
2177 |
卖出 |
| 09:42:39 |
153.67 |
1 |
2178 |
卖出 |
| 09:42:45 |
153.58 |
7 |
2185 |
卖出 |
| 09:42:48 |
153.58 |
3 |
2188 |
买入 |
| 09:42:54 |
153.5 |
20 |
2208 |
卖出 |
| 09:42:57 |
153.5 |
9 |
2217 |
卖出 |
| 09:43:00 |
153.5 |
6 |
2223 |
卖出 |
| 09:43:03 |
153.51 |
8 |
2231 |
买入 |
| 09:43:06 |
153.51 |
1 |
2232 |
买入 |
| 09:43:09 |
153.5 |
3 |
2235 |
卖出 |
| 09:43:12 |
153.55 |
6 |
2241 |
买入 |
| 09:43:15 |
153.46 |
5 |
2246 |
卖出 |
| 09:43:18 |
153.51 |
5 |
2251 |
买入 |
| 09:43:21 |
153.45 |
7 |
2258 |
卖出 |
| 09:43:24 |
153.43 |
1 |
2259 |
卖出 |
| 09:43:27 |
153.43 |
13 |
2272 |
卖出 |
| 09:43:30 |
153.42 |
2 |
2274 |
卖出 |
| 09:43:33 |
153.4 |
6 |
2280 |
卖出 |
| 09:43:36 |
153.43 |
11 |
2291 |
买入 |
| 09:43:39 |
153.41 |
10 |
2301 |
卖出 |
| 09:43:42 |
153.42 |
6 |
2307 |
买入 |
| 09:43:45 |
153.4 |
4 |
2311 |
卖出 |
| 09:43:48 |
153.4 |
7 |
2318 |
卖出 |
| 09:43:51 |
153.38 |
1 |
2319 |
卖出 |
| 09:43:54 |
153.3 |
9 |
2328 |
卖出 |
| 09:44:00 |
153.3 |
2 |
2330 |
卖出 |
| 09:44:03 |
153.25 |
2 |
2332 |
卖出 |
| 09:44:06 |
153.13 |
5 |
2337 |
卖出 |
| 09:44:09 |
153.13 |
1 |
2338 |
卖出 |
| 09:44:12 |
153.2 |
8 |
2346 |
买入 |
| 09:44:15 |
153.13 |
14 |
2360 |
卖出 |
| 09:44:18 |
153.13 |
15 |
2375 |
卖出 |
| 09:44:21 |
153.13 |
6 |
2381 |
卖出 |
| 09:44:24 |
153.13 |
4 |
2385 |
卖出 |
| 09:44:27 |
153.13 |
6 |
2391 |
卖出 |
| 09:44:30 |
153.13 |
4 |
2395 |
卖出 |
| 09:44:33 |
153.13 |
5 |
2400 |
卖出 |
| 09:44:36 |
153.13 |
3 |
2403 |
卖出 |
| 09:44:39 |
153.1 |
5 |
2408 |
卖出 |
| 09:44:42 |
153.1 |
3 |
2411 |
卖出 |
| 09:44:45 |
153.13 |
2 |
2413 |
买入 |
| 09:44:48 |
153.1 |
2 |
2415 |
卖出 |
| 09:44:51 |
153.03 |
4 |
2419 |
卖出 |
| 09:44:54 |
153.03 |
3 |
2422 |
卖出 |
| 09:44:57 |
153.02 |
3 |
2425 |
卖出 |
| 09:45:00 |
153.03 |
4 |
2429 |
买入 |
| 09:45:03 |
153.03 |
4 |
2433 |
买入 |
| 09:45:06 |
153 |
53 |
2486 |
卖出 |
| 09:45:09 |
152.99 |
1 |
2487 |
买入 |
| 09:45:12 |
152.88 |
6 |
2493 |
卖出 |
| 09:45:15 |
152.93 |
6 |
2499 |
买入 |
| 09:45:21 |
152.86 |
1 |
2500 |
卖出 |
| 09:45:24 |
152.76 |
7 |
2507 |
卖出 |
| 09:45:27 |
152.64 |
3 |
2510 |
卖出 |
| 09:45:30 |
152.66 |
2 |
2512 |
买入 |
| 09:45:33 |
152.5 |
6 |
2518 |
卖出 |
| 09:45:36 |
152.5 |
16 |
2534 |
卖出 |
| 09:45:39 |
152.3 |
90 |
2624 |
卖出 |
| 09:45:42 |
152.33 |
15 |
2639 |
卖出 |
| 09:45:45 |
152.32 |
3 |
2642 |
卖出 |
| 09:45:48 |
152.45 |
10 |
2652 |
买入 |
| 09:45:54 |
152.45 |
302 |
2954 |
买入 |
| 09:45:57 |
152.45 |
15 |
2969 |
卖出 |
| 09:46:00 |
152.46 |
5 |
2974 |
买入 |
| 09:46:03 |
152.7 |
12 |
2986 |
买入 |
| 09:46:09 |
152.7 |
2 |
2988 |
买入 |
| 09:46:12 |
152.66 |
4 |
2992 |
卖出 |
| 09:46:15 |
152.57 |
6 |
2998 |
卖出 |
| 09:46:18 |
152.65 |
5 |
3003 |
买入 |
| 09:46:21 |
152.5 |
4 |
3007 |
卖出 |
| 09:46:24 |
152.5 |
8 |
3015 |
卖出 |
| 09:46:27 |
152.66 |
6 |
3021 |
买入 |
| 09:46:30 |
152.66 |
7 |
3028 |
卖出 |
| 09:46:33 |
152.5 |
6 |
3034 |
卖出 |
| 09:46:39 |
152.66 |
4 |
3038 |
卖出 |
| 09:46:42 |
152.66 |
1 |
3039 |
买入 |
| 09:46:45 |
152.69 |
4 |
3043 |
买入 |
| 09:46:48 |
152.51 |
30 |
3073 |
卖出 |