新柴股份[301032]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.43 |
4 |
4 |
集合竞价 |
| 09:15:57 |
12.56 |
48 |
48 |
集合竞价 |
| 09:17:18 |
12.43 |
8 |
8 |
集合竞价 |
| 09:20:03 |
12.42 |
14 |
14 |
集合竞价 |
| 09:20:12 |
12.16 |
103 |
103 |
集合竞价 |
| 09:23:30 |
12.1 |
287 |
287 |
集合竞价 |
| 09:24:24 |
12.09 |
373 |
373 |
集合竞价 |
| 09:24:33 |
12.02 |
567 |
567 |
集合竞价 |
| 09:25:00 |
12.1 |
875 |
875 |
集合竞价 |
| 09:25:03 |
12.16 |
1018 |
1893 |
卖出 |
| 09:30:03 |
12.16 |
450 |
2343 |
卖出 |
| 09:30:06 |
12.1 |
255 |
2598 |
卖出 |
| 09:30:09 |
12.12 |
20 |
2618 |
买入 |
| 09:30:12 |
12.13 |
129 |
2747 |
买入 |
| 09:30:15 |
12.13 |
15 |
2762 |
卖出 |
| 09:30:21 |
12.1 |
100 |
2862 |
卖出 |
| 09:30:24 |
12.1 |
67 |
2929 |
卖出 |
| 09:30:27 |
12.12 |
98 |
3027 |
买入 |
| 09:30:30 |
12.1 |
37 |
3064 |
卖出 |
| 09:30:33 |
12.12 |
102 |
3166 |
买入 |
| 09:30:36 |
12.12 |
60 |
3226 |
买入 |
| 09:30:39 |
12.08 |
48 |
3274 |
卖出 |
| 09:30:42 |
12.11 |
17 |
3291 |
买入 |
| 09:30:45 |
12.1 |
56 |
3347 |
卖出 |
| 09:30:48 |
12.13 |
55 |
3402 |
买入 |
| 09:30:51 |
12.1 |
11 |
3413 |
卖出 |
| 09:30:54 |
12.08 |
35 |
3448 |
卖出 |
| 09:30:57 |
12.11 |
10 |
3458 |
买入 |
| 09:31:03 |
12.11 |
35 |
3493 |
买入 |
| 09:31:06 |
12.1 |
182 |
3675 |
卖出 |
| 09:31:09 |
12.1 |
22 |
3697 |
买入 |
| 09:31:12 |
12.11 |
2 |
3699 |
买入 |
| 09:31:15 |
12.1 |
79 |
3778 |
卖出 |
| 09:31:18 |
12.1 |
7 |
3785 |
买入 |
| 09:31:21 |
12.11 |
9 |
3794 |
卖出 |
| 09:31:24 |
12.11 |
24 |
3818 |
卖出 |
| 09:31:27 |
12.12 |
6 |
3824 |
买入 |
| 09:31:30 |
12.11 |
3 |
3827 |
卖出 |
| 09:31:33 |
12.11 |
44 |
3871 |
卖出 |
| 09:31:36 |
12.12 |
50 |
3921 |
买入 |
| 09:31:39 |
12.11 |
9 |
3930 |
卖出 |
| 09:31:42 |
12.12 |
11 |
3941 |
买入 |
| 09:31:45 |
12.13 |
56 |
3997 |
买入 |
| 09:31:48 |
12.12 |
3 |
4000 |
卖出 |
| 09:31:51 |
12.13 |
7 |
4007 |
买入 |
| 09:31:54 |
12.13 |
7 |
4014 |
买入 |
| 09:31:57 |
12.12 |
162 |
4176 |
卖出 |
| 09:32:00 |
12.13 |
18 |
4194 |
卖出 |
| 09:32:03 |
12.13 |
20 |
4214 |
买入 |
| 09:32:06 |
12.13 |
13 |
4227 |
买入 |
| 09:32:09 |
12.13 |
23 |
4250 |
买入 |
| 09:32:12 |
12.12 |
119 |
4369 |
卖出 |
| 09:32:15 |
12.12 |
6 |
4375 |
卖出 |
| 09:32:18 |
12.13 |
8 |
4383 |
买入 |
| 09:32:21 |
12.1 |
233 |
4616 |
卖出 |
| 09:32:24 |
12.11 |
20 |
4636 |
买入 |
| 09:32:27 |
12.1 |
26 |
4662 |
卖出 |
| 09:32:30 |
12.11 |
109 |
4771 |
买入 |
| 09:32:33 |
12.08 |
126 |
4897 |
卖出 |
| 09:32:36 |
12.09 |
120 |
5017 |
买入 |
| 09:32:39 |
12.09 |
6 |
5023 |
买入 |
| 09:32:42 |
12.07 |
92 |
5115 |
卖出 |
| 09:32:45 |
12.08 |
97 |
5212 |
买入 |
| 09:32:48 |
12.08 |
35 |
5247 |
买入 |
| 09:32:51 |
12.07 |
72 |
5319 |
卖出 |
| 09:32:54 |
12.07 |
16 |
5335 |
买入 |
| 09:32:57 |
12.06 |
98 |
5433 |
卖出 |
| 09:33:00 |
12.08 |
55 |
5488 |
买入 |
| 09:33:03 |
12.06 |
38 |
5526 |
卖出 |
| 09:33:06 |
12.06 |
1 |
5527 |
卖出 |
| 09:33:09 |
12.07 |
4 |
5531 |
买入 |
| 09:33:12 |
12.12 |
199 |
5730 |
买入 |
| 09:33:15 |
12.07 |
18 |
5748 |
卖出 |
| 09:33:18 |
12.07 |
37 |
5785 |
卖出 |
| 09:33:24 |
12.09 |
2 |
5787 |
卖出 |
| 09:33:27 |
12.1 |
3 |
5790 |
买入 |
| 09:33:33 |
12.12 |
45 |
5835 |
买入 |
| 09:33:36 |
12.11 |
1 |
5836 |
卖出 |
| 09:33:42 |
12.12 |
9 |
5845 |
买入 |
| 09:33:54 |
12.13 |
33 |
5878 |
买入 |
| 09:33:57 |
12.13 |
40 |
5918 |
买入 |
| 09:34:00 |
12.13 |
10 |
5928 |
卖出 |
| 09:34:03 |
12.14 |
12 |
5940 |
买入 |
| 09:34:12 |
12.13 |
329 |
6269 |
卖出 |
| 09:34:15 |
12.13 |
16 |
6285 |
卖出 |
| 09:34:18 |
12.13 |
32 |
6317 |
卖出 |
| 09:34:21 |
12.11 |
6 |
6323 |
卖出 |
| 09:34:24 |
12.13 |
6 |
6329 |
买入 |
| 09:34:27 |
12.11 |
13 |
6342 |
卖出 |
| 09:34:30 |
12.1 |
106 |
6448 |
卖出 |
| 09:34:33 |
12.09 |
11 |
6459 |
卖出 |
| 09:34:36 |
12.11 |
15 |
6474 |
买入 |
| 09:34:42 |
12.12 |
10 |
6484 |
买入 |
| 09:34:45 |
12.11 |
47 |
6531 |
卖出 |
| 09:34:48 |
12.11 |
26 |
6557 |
卖出 |
| 09:34:51 |
12.12 |
68 |
6625 |
买入 |
| 09:35:00 |
12.12 |
14 |
6639 |
卖出 |
| 09:35:03 |
12.12 |
7 |
6646 |
卖出 |
| 09:35:06 |
12.11 |
49 |
6695 |
卖出 |
| 09:35:15 |
12.11 |
30 |
6725 |
买入 |
| 09:35:18 |
12.1 |
42 |
6767 |
卖出 |
| 09:35:24 |
12.11 |
6 |
6773 |
买入 |
| 09:35:30 |
12.1 |
81 |
6854 |
卖出 |
| 09:35:33 |
12.1 |
10 |
6864 |
卖出 |
| 09:35:36 |
12.12 |
10 |
6874 |
买入 |
| 09:35:39 |
12.12 |
5 |
6879 |
买入 |
| 09:35:42 |
12.1 |
113 |
6992 |
卖出 |
| 09:35:45 |
12.11 |
36 |
7028 |
买入 |
| 09:35:48 |
12.1 |
42 |
7070 |
卖出 |
| 09:35:51 |
12.09 |
46 |
7116 |
卖出 |
| 09:35:54 |
12.1 |
10 |
7126 |
买入 |
| 09:35:57 |
12.09 |
8 |
7134 |
卖出 |
| 09:36:00 |
12.11 |
78 |
7212 |
买入 |
| 09:36:03 |
12.1 |
58 |
7270 |
卖出 |
| 09:36:06 |
12.09 |
34 |
7304 |
卖出 |
| 09:36:09 |
12.09 |
13 |
7317 |
卖出 |
| 09:36:12 |
12.1 |
10 |
7327 |
买入 |
| 09:36:15 |
12.09 |
28 |
7355 |
卖出 |
| 09:36:18 |
12.1 |
41 |
7396 |
买入 |
| 09:36:21 |
12.1 |
71 |
7467 |
买入 |
| 09:36:24 |
12.09 |
213 |
7680 |
卖出 |
| 09:36:30 |
12.09 |
37 |
7717 |
买入 |
| 09:36:33 |
12.08 |
9 |
7726 |
卖出 |
| 09:36:36 |
12.09 |
44 |
7770 |
买入 |
| 09:36:39 |
12.09 |
5 |
7775 |
买入 |
| 09:36:42 |
12.09 |
2 |
7777 |
买入 |
| 09:36:45 |
12.09 |
146 |
7923 |
买入 |
| 09:36:48 |
12.09 |
29 |
7952 |
买入 |
| 09:36:51 |
12.09 |
162 |
8114 |
买入 |
| 09:36:54 |
12.09 |
34 |
8148 |
卖出 |
| 09:37:03 |
12.1 |
93 |
8241 |
买入 |
| 09:37:06 |
12.09 |
312 |
8553 |
卖出 |
| 09:37:09 |
12.14 |
2 |
8555 |
买入 |
| 09:37:15 |
12.17 |
8 |
8563 |
买入 |
| 09:37:18 |
12.17 |
19 |
8582 |
买入 |
| 09:37:21 |
12.17 |
16 |
8598 |
卖出 |
| 09:37:27 |
12.16 |
13 |
8611 |
买入 |
| 09:37:30 |
12.16 |
22 |
8633 |
买入 |
| 09:37:33 |
12.16 |
26 |
8659 |
买入 |
| 09:37:39 |
12.15 |
10 |
8669 |
卖出 |
| 09:37:42 |
12.16 |
26 |
8695 |
买入 |
| 09:37:45 |
12.16 |
50 |
8745 |
买入 |
| 09:37:48 |
12.14 |
5 |
8750 |
卖出 |
| 09:37:51 |
12.16 |
30 |
8780 |
买入 |
| 09:37:54 |
12.14 |
3 |
8783 |
卖出 |
| 09:37:57 |
12.16 |
44 |
8827 |
买入 |
| 09:38:00 |
12.16 |
10 |
8837 |
买入 |
| 09:38:03 |
12.13 |
65 |
8902 |
卖出 |
| 09:38:06 |
12.13 |
5 |
8907 |
买入 |
| 09:38:09 |
12.13 |
10 |
8917 |
买入 |
| 09:38:12 |
12.16 |
27 |
8944 |
买入 |
| 09:38:15 |
12.12 |
8 |
8952 |
卖出 |
| 09:38:18 |
12.12 |
17 |
8969 |
卖出 |
| 09:38:21 |
12.12 |
20 |
8989 |
卖出 |
| 09:38:27 |
12.12 |
28 |
9017 |
卖出 |
| 09:38:30 |
12.11 |
16 |
9033 |
卖出 |
| 09:38:33 |
12.11 |
6 |
9039 |
卖出 |
| 09:38:36 |
12.11 |
59 |
9098 |
卖出 |
| 09:38:42 |
12.1 |
1 |
9099 |
卖出 |
| 09:38:45 |
12.1 |
46 |
9145 |
卖出 |
| 09:38:48 |
12.1 |
25 |
9170 |
买入 |
| 09:38:51 |
12.08 |
705 |
9875 |
卖出 |
| 09:38:54 |
12.08 |
157 |
10032 |
卖出 |
| 09:38:57 |
12.09 |
6 |
10038 |
买入 |
| 09:39:00 |
12.09 |
13 |
10051 |
买入 |
| 09:39:03 |
12.06 |
63 |
10114 |
卖出 |
| 09:39:06 |
12.09 |
40 |
10154 |
买入 |
| 09:39:09 |
12.08 |
33 |
10187 |
卖出 |
| 09:39:12 |
12.09 |
73 |
10260 |
买入 |
| 09:39:15 |
12.07 |
9 |
10269 |
卖出 |
| 09:39:18 |
12.08 |
10 |
10279 |
买入 |
| 09:39:21 |
12.08 |
4 |
10283 |
买入 |
| 09:39:24 |
12.07 |
104 |
10387 |
卖出 |
| 09:39:27 |
12.07 |
15 |
10402 |
卖出 |
| 09:39:30 |
12.09 |
203 |
10605 |
买入 |
| 09:39:33 |
12.07 |
43 |
10648 |
卖出 |
| 09:39:36 |
12.07 |
256 |
10904 |
买入 |
| 09:39:42 |
12.06 |
197 |
11101 |
卖出 |
| 09:39:45 |
12.06 |
3 |
11104 |
买入 |
| 09:39:48 |
12.05 |
49 |
11153 |
卖出 |
| 09:39:51 |
12.08 |
20 |
11173 |
买入 |
| 09:39:54 |
12.05 |
49 |
11222 |
卖出 |
| 09:39:57 |
12 |
808 |
12030 |
卖出 |
| 09:40:00 |
12.01 |
108 |
12138 |
卖出 |
| 09:40:03 |
12.01 |
89 |
12227 |
买入 |
| 09:40:06 |
12 |
19 |
12246 |
卖出 |
| 09:40:09 |
12.02 |
37 |
12283 |
买入 |
| 09:40:12 |
12.04 |
2 |
12285 |
卖出 |
| 09:40:18 |
12.03 |
200 |
12485 |
卖出 |
| 09:40:21 |
12.05 |
1 |
12486 |
买入 |
| 09:40:24 |
12.03 |
420 |
12906 |
卖出 |
| 09:40:27 |
12.07 |
41 |
12947 |
买入 |
| 09:40:30 |
12.05 |
26 |
12973 |
卖出 |
| 09:40:33 |
12.03 |
11 |
12984 |
卖出 |
| 09:40:36 |
12.01 |
135 |
13119 |
卖出 |
| 09:40:39 |
12.03 |
96 |
13215 |
买入 |
| 09:40:42 |
12.02 |
29 |
13244 |
卖出 |
| 09:40:45 |
12.03 |
23 |
13267 |
买入 |
| 09:40:48 |
12.02 |
37 |
13304 |
卖出 |
| 09:40:51 |
12.03 |
1 |
13305 |
买入 |
| 09:40:54 |
12.04 |
36 |
13341 |
买入 |
| 09:41:00 |
12.03 |
11 |
13352 |
卖出 |
| 09:41:03 |
12.04 |
42 |
13394 |
买入 |
| 09:41:06 |
12.04 |
7 |
13401 |
买入 |
| 09:41:09 |
12.02 |
126 |
13527 |
卖出 |
| 09:41:12 |
12.04 |
7 |
13534 |
买入 |
| 09:41:15 |
12.06 |
5 |
13539 |
买入 |
| 09:41:18 |
12.04 |
18 |
13557 |
卖出 |
| 09:41:21 |
12.04 |
3 |
13560 |
卖出 |
| 09:41:27 |
12.03 |
140 |
13700 |
卖出 |
| 09:41:30 |
12.02 |
4 |
13704 |
卖出 |
| 09:41:33 |
12.02 |
21 |
13725 |
卖出 |
| 09:41:36 |
12.02 |
59 |
13784 |
卖出 |
| 09:41:39 |
12.02 |
35 |
13819 |
卖出 |
| 09:41:42 |
12.02 |
133 |
13952 |
卖出 |
| 09:41:45 |
12 |
402 |
14354 |
卖出 |
| 09:41:48 |
12.03 |
105 |
14459 |
买入 |
| 09:41:51 |
12.02 |
5 |
14464 |
买入 |
| 09:41:54 |
12.02 |
13 |
14477 |
买入 |
| 09:41:57 |
12.02 |
22 |
14499 |
买入 |
| 09:42:00 |
12.02 |
28 |
14527 |
买入 |
| 09:42:03 |
12.02 |
7 |
14534 |
买入 |
| 09:42:06 |
12 |
448 |
14982 |
卖出 |
| 09:42:09 |
12 |
34 |
15016 |
卖出 |
| 09:42:12 |
12 |
19 |
15035 |
买入 |
| 09:42:15 |
11.99 |
35 |
15070 |
卖出 |
| 09:42:18 |
12 |
16 |
15086 |
买入 |
| 09:42:21 |
11.99 |
42 |
15128 |
卖出 |
| 09:42:24 |
11.99 |
30 |
15158 |
卖出 |
| 09:42:27 |
12 |
20 |
15178 |
买入 |
| 09:42:30 |
11.99 |
15 |
15193 |
卖出 |
| 09:42:33 |
11.99 |
11 |
15204 |
卖出 |
| 09:42:36 |
11.99 |
74 |
15278 |
卖出 |
| 09:42:42 |
11.99 |
94 |
15372 |
卖出 |
| 09:42:45 |
11.99 |
56 |
15428 |
买入 |
| 09:42:51 |
11.97 |
226 |
15654 |
卖出 |
| 09:42:54 |
11.98 |
12 |
15666 |
买入 |
| 09:42:57 |
11.97 |
10 |
15676 |
卖出 |
| 09:43:00 |
11.98 |
17 |
15693 |
买入 |
| 09:43:03 |
11.97 |
74 |
15767 |
卖出 |
| 09:43:06 |
11.97 |
2 |
15769 |
买入 |
| 09:43:09 |
11.97 |
17 |
15786 |
买入 |
| 09:43:12 |
11.96 |
184 |
15970 |
卖出 |
| 09:43:15 |
11.96 |
13 |
15983 |
买入 |
| 09:43:18 |
11.95 |
324 |
16307 |
卖出 |
| 09:43:21 |
11.95 |
13 |
16320 |
买入 |
| 09:43:24 |
11.95 |
4 |
16324 |
卖出 |
| 09:43:27 |
11.94 |
47 |
16371 |
卖出 |
| 09:43:30 |
11.95 |
15 |
16386 |
买入 |
| 09:43:33 |
11.95 |
35 |
16421 |
买入 |
| 09:43:36 |
11.95 |
5 |
16426 |
买入 |
| 09:43:39 |
11.94 |
11 |
16437 |
卖出 |
| 09:43:42 |
11.95 |
118 |
16555 |
买入 |
| 09:43:45 |
11.95 |
318 |
16873 |
买入 |
| 09:43:48 |
11.93 |
376 |
17249 |
卖出 |
| 09:43:51 |
11.94 |
72 |
17321 |
买入 |
| 09:43:54 |
11.94 |
23 |
17344 |
买入 |
| 09:43:57 |
11.94 |
3 |
17347 |
买入 |
| 09:44:00 |
11.94 |
5 |
17352 |
买入 |
| 09:44:03 |
11.94 |
10 |
17362 |
买入 |
| 09:44:06 |
11.94 |
37 |
17399 |
买入 |
| 09:44:09 |
11.94 |
22 |
17421 |
买入 |
| 09:44:12 |
11.93 |
440 |
17861 |
卖出 |
| 09:44:15 |
11.94 |
41 |
17902 |
卖出 |
| 09:44:18 |
11.95 |
10 |
17912 |
买入 |
| 09:44:21 |
11.93 |
200 |
18112 |
卖出 |
| 09:44:24 |
11.94 |
39 |
18151 |
卖出 |
| 09:44:27 |
11.94 |
19 |
18170 |
买入 |
| 09:44:30 |
11.94 |
5 |
18175 |
买入 |
| 09:44:33 |
11.93 |
66 |
18241 |
卖出 |
| 09:44:39 |
11.9 |
710 |
18951 |
卖出 |
| 09:44:42 |
11.9 |
1029 |
19980 |
卖出 |
| 09:44:45 |
11.89 |
16 |
19996 |
卖出 |
| 09:44:48 |
11.89 |
59 |
20055 |
卖出 |
| 09:44:51 |
11.89 |
79 |
20134 |
卖出 |
| 09:44:54 |
11.9 |
11 |
20145 |
买入 |
| 09:44:57 |
11.88 |
187 |
20332 |
卖出 |
| 09:45:00 |
11.89 |
111 |
20443 |
买入 |
| 09:45:03 |
11.88 |
44 |
20487 |
卖出 |
| 09:45:06 |
11.88 |
54 |
20541 |
卖出 |
| 09:45:09 |
11.87 |
30 |
20571 |
卖出 |
| 09:45:12 |
11.88 |
2 |
20573 |
买入 |
| 09:45:15 |
11.88 |
173 |
20746 |
买入 |
| 09:45:18 |
11.91 |
1664 |
22410 |
买入 |
| 09:45:21 |
11.93 |
39 |
22449 |
买入 |
| 09:45:24 |
11.94 |
267 |
22716 |
买入 |
| 09:45:27 |
11.93 |
167 |
22883 |
卖出 |
| 09:45:30 |
11.93 |
12 |
22895 |
买入 |
| 09:45:33 |
11.93 |
36 |
22931 |
买入 |
| 09:45:36 |
11.93 |
122 |
23053 |
买入 |
| 09:45:39 |
11.91 |
135 |
23188 |
卖出 |
| 09:45:42 |
11.92 |
76 |
23264 |
买入 |
| 09:45:45 |
11.9 |
54 |
23318 |
卖出 |
| 09:45:48 |
11.9 |
153 |
23471 |
卖出 |
| 09:45:51 |
11.92 |
34 |
23505 |
买入 |
| 09:45:54 |
11.92 |
29 |
23534 |
买入 |
| 09:45:57 |
11.92 |
2 |
23536 |
买入 |
| 09:46:03 |
11.95 |
26 |
23562 |
买入 |
| 09:46:12 |
11.95 |
8 |
23570 |
买入 |
| 09:46:15 |
11.96 |
98 |
23668 |
买入 |