时代新材[600458]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.74 |
18 |
18 |
集合竞价 |
| 09:15:07 |
11.58 |
735 |
735 |
集合竞价 |
| 09:17:46 |
12.4 |
387 |
387 |
集合竞价 |
| 09:17:55 |
12.5 |
243 |
243 |
集合竞价 |
| 09:18:37 |
12.74 |
74 |
74 |
集合竞价 |
| 09:22:10 |
12.69 |
149 |
149 |
集合竞价 |
| 09:23:58 |
12.59 |
225 |
225 |
集合竞价 |
| 09:24:01 |
12.55 |
286 |
286 |
集合竞价 |
| 09:24:37 |
12.53 |
359 |
359 |
集合竞价 |
| 09:24:40 |
12.51 |
369 |
369 |
集合竞价 |
| 09:24:55 |
12.52 |
452 |
452 |
集合竞价 |
| 09:25:02 |
12.53 |
574 |
1026 |
买入 |
| 09:30:01 |
12.53 |
102 |
1128 |
买入 |
| 09:30:04 |
12.53 |
152 |
1280 |
买入 |
| 09:30:07 |
12.55 |
147 |
1427 |
买入 |
| 09:30:10 |
12.57 |
266 |
1693 |
买入 |
| 09:30:13 |
12.61 |
126 |
1819 |
买入 |
| 09:30:16 |
12.59 |
15 |
1834 |
卖出 |
| 09:30:19 |
12.6 |
12 |
1846 |
买入 |
| 09:30:22 |
12.62 |
98 |
1944 |
买入 |
| 09:30:25 |
12.58 |
18 |
1962 |
卖出 |
| 09:30:28 |
12.62 |
40 |
2002 |
买入 |
| 09:30:31 |
12.61 |
9 |
2011 |
卖出 |
| 09:30:34 |
12.59 |
48 |
2059 |
卖出 |
| 09:30:37 |
12.59 |
12 |
2071 |
卖出 |
| 09:30:43 |
12.59 |
18 |
2089 |
卖出 |
| 09:30:46 |
12.6 |
8 |
2097 |
买入 |
| 09:30:49 |
12.61 |
15 |
2112 |
买入 |
| 09:30:52 |
12.6 |
32 |
2144 |
卖出 |
| 09:30:55 |
12.62 |
50 |
2194 |
买入 |
| 09:30:58 |
12.62 |
2 |
2196 |
买入 |
| 09:31:01 |
12.62 |
273 |
2469 |
买入 |
| 09:31:04 |
12.63 |
1 |
2470 |
买入 |
| 09:31:07 |
12.63 |
40 |
2510 |
买入 |
| 09:31:10 |
12.64 |
60 |
2570 |
买入 |
| 09:31:13 |
12.64 |
28 |
2598 |
买入 |
| 09:31:16 |
12.65 |
15 |
2613 |
买入 |
| 09:31:19 |
12.65 |
55 |
2668 |
买入 |
| 09:31:22 |
12.65 |
27 |
2695 |
卖出 |
| 09:31:28 |
12.66 |
58 |
2753 |
买入 |
| 09:31:31 |
12.66 |
6 |
2759 |
买入 |
| 09:31:34 |
12.65 |
39 |
2798 |
卖出 |
| 09:31:37 |
12.66 |
20 |
2818 |
买入 |
| 09:31:40 |
12.65 |
9 |
2827 |
卖出 |
| 09:31:43 |
12.65 |
5 |
2832 |
卖出 |
| 09:31:46 |
12.66 |
41 |
2873 |
买入 |
| 09:31:49 |
12.67 |
9 |
2882 |
买入 |
| 09:31:52 |
12.68 |
42 |
2924 |
买入 |
| 09:31:55 |
12.68 |
16 |
2940 |
买入 |
| 09:31:58 |
12.69 |
96 |
3036 |
买入 |
| 09:32:01 |
12.69 |
119 |
3155 |
买入 |
| 09:32:04 |
12.69 |
67 |
3222 |
买入 |
| 09:32:07 |
12.7 |
13 |
3235 |
买入 |
| 09:32:10 |
12.7 |
49 |
3284 |
买入 |
| 09:32:13 |
12.7 |
51 |
3335 |
卖出 |
| 09:32:16 |
12.7 |
43 |
3378 |
买入 |
| 09:32:19 |
12.7 |
11 |
3389 |
卖出 |
| 09:32:22 |
12.71 |
24 |
3413 |
买入 |
| 09:32:25 |
12.7 |
5 |
3418 |
卖出 |
| 09:32:28 |
12.7 |
53 |
3471 |
卖出 |
| 09:32:31 |
12.7 |
26 |
3497 |
卖出 |
| 09:32:37 |
12.7 |
3 |
3500 |
买入 |
| 09:32:40 |
12.7 |
27 |
3527 |
买入 |
| 09:32:43 |
12.69 |
73 |
3600 |
卖出 |
| 09:32:49 |
12.69 |
18 |
3618 |
卖出 |
| 09:32:52 |
12.69 |
5 |
3623 |
卖出 |
| 09:32:55 |
12.66 |
116 |
3739 |
卖出 |
| 09:32:58 |
12.67 |
2 |
3741 |
买入 |
| 09:33:04 |
12.66 |
4 |
3745 |
卖出 |
| 09:33:07 |
12.66 |
13 |
3758 |
卖出 |
| 09:33:10 |
12.64 |
317 |
4075 |
卖出 |
| 09:33:13 |
12.68 |
1 |
4076 |
买入 |
| 09:33:16 |
12.67 |
6 |
4082 |
买入 |
| 09:33:19 |
12.68 |
22 |
4104 |
买入 |
| 09:33:22 |
12.68 |
30 |
4134 |
买入 |
| 09:33:25 |
12.68 |
9 |
4143 |
卖出 |
| 09:33:28 |
12.65 |
40 |
4183 |
卖出 |
| 09:33:31 |
12.68 |
20 |
4203 |
买入 |
| 09:33:34 |
12.65 |
104 |
4307 |
卖出 |
| 09:33:37 |
12.66 |
12 |
4319 |
卖出 |
| 09:33:40 |
12.69 |
2 |
4321 |
买入 |
| 09:33:43 |
12.67 |
34 |
4355 |
卖出 |
| 09:33:46 |
12.66 |
53 |
4408 |
卖出 |
| 09:33:49 |
12.72 |
3 |
4411 |
买入 |
| 09:33:55 |
12.72 |
1 |
4412 |
买入 |
| 09:33:58 |
12.72 |
24 |
4436 |
买入 |
| 09:34:01 |
12.72 |
3 |
4439 |
买入 |
| 09:34:07 |
12.71 |
2 |
4441 |
买入 |
| 09:34:10 |
12.68 |
3 |
4444 |
买入 |
| 09:34:13 |
12.68 |
12 |
4456 |
卖出 |
| 09:34:16 |
12.68 |
1 |
4457 |
买入 |
| 09:34:22 |
12.66 |
1 |
4458 |
卖出 |
| 09:34:28 |
12.66 |
97 |
4555 |
卖出 |
| 09:34:31 |
12.67 |
10 |
4565 |
买入 |
| 09:34:34 |
12.66 |
19 |
4584 |
卖出 |
| 09:34:37 |
12.66 |
4 |
4588 |
卖出 |
| 09:34:40 |
12.66 |
6 |
4594 |
卖出 |
| 09:34:43 |
12.66 |
1 |
4595 |
买入 |
| 09:34:46 |
12.66 |
50 |
4645 |
买入 |
| 09:34:49 |
12.66 |
2 |
4647 |
买入 |
| 09:34:55 |
12.66 |
5 |
4652 |
买入 |
| 09:34:58 |
12.65 |
1 |
4653 |
卖出 |
| 09:35:01 |
12.66 |
3 |
4656 |
买入 |
| 09:35:04 |
12.65 |
10 |
4666 |
卖出 |
| 09:35:07 |
12.65 |
111 |
4777 |
卖出 |
| 09:35:10 |
12.65 |
51 |
4828 |
卖出 |
| 09:35:13 |
12.65 |
182 |
5010 |
卖出 |
| 09:35:16 |
12.65 |
31 |
5041 |
买入 |
| 09:35:19 |
12.67 |
105 |
5146 |
买入 |
| 09:35:22 |
12.67 |
63 |
5209 |
买入 |
| 09:35:25 |
12.67 |
1 |
5210 |
卖出 |
| 09:35:34 |
12.68 |
49 |
5259 |
买入 |
| 09:35:37 |
12.68 |
52 |
5311 |
买入 |
| 09:35:40 |
12.69 |
18 |
5329 |
买入 |
| 09:35:43 |
12.7 |
109 |
5438 |
买入 |
| 09:35:49 |
12.69 |
11 |
5449 |
卖出 |
| 09:35:52 |
12.69 |
2 |
5451 |
买入 |
| 09:35:55 |
12.69 |
2 |
5453 |
买入 |
| 09:35:58 |
12.71 |
32 |
5485 |
买入 |
| 09:36:01 |
12.71 |
34 |
5519 |
卖出 |
| 09:36:04 |
12.72 |
14 |
5533 |
买入 |
| 09:36:07 |
12.73 |
10 |
5543 |
买入 |
| 09:36:10 |
12.71 |
20 |
5563 |
卖出 |
| 09:36:13 |
12.71 |
12 |
5575 |
卖出 |
| 09:36:16 |
12.71 |
1 |
5576 |
卖出 |
| 09:36:19 |
12.72 |
1 |
5577 |
买入 |
| 09:36:25 |
12.72 |
259 |
5836 |
买入 |
| 09:36:31 |
12.72 |
4 |
5840 |
卖出 |
| 09:36:40 |
12.73 |
2 |
5842 |
卖出 |
| 09:36:43 |
12.73 |
8 |
5850 |
卖出 |
| 09:36:46 |
12.74 |
35 |
5885 |
买入 |
| 09:36:49 |
12.74 |
13 |
5898 |
买入 |
| 09:36:52 |
12.74 |
12 |
5910 |
买入 |
| 09:36:55 |
12.73 |
10 |
5920 |
卖出 |
| 09:36:58 |
12.74 |
12 |
5932 |
买入 |
| 09:37:01 |
12.72 |
31 |
5963 |
卖出 |
| 09:37:04 |
12.72 |
3 |
5966 |
卖出 |
| 09:37:07 |
12.71 |
17 |
5983 |
卖出 |
| 09:37:10 |
12.72 |
10 |
5993 |
买入 |
| 09:37:13 |
12.71 |
17 |
6010 |
卖出 |
| 09:37:19 |
12.71 |
4 |
6014 |
卖出 |
| 09:37:22 |
12.71 |
13 |
6027 |
卖出 |
| 09:37:25 |
12.69 |
49 |
6076 |
卖出 |
| 09:37:28 |
12.7 |
1 |
6077 |
买入 |
| 09:37:34 |
12.68 |
47 |
6124 |
卖出 |
| 09:37:37 |
12.68 |
52 |
6176 |
卖出 |
| 09:37:40 |
12.66 |
22 |
6198 |
卖出 |
| 09:37:43 |
12.66 |
40 |
6238 |
卖出 |
| 09:37:46 |
12.66 |
26 |
6264 |
卖出 |
| 09:37:49 |
12.65 |
64 |
6328 |
卖出 |
| 09:37:52 |
12.64 |
128 |
6456 |
卖出 |
| 09:37:55 |
12.63 |
51 |
6507 |
卖出 |
| 09:37:58 |
12.62 |
124 |
6631 |
卖出 |
| 09:38:01 |
12.63 |
2 |
6633 |
买入 |
| 09:38:04 |
12.62 |
176 |
6809 |
卖出 |
| 09:38:07 |
12.62 |
13 |
6822 |
买入 |
| 09:38:10 |
12.62 |
13 |
6835 |
买入 |
| 09:38:13 |
12.61 |
40 |
6875 |
卖出 |
| 09:38:16 |
12.62 |
74 |
6949 |
买入 |
| 09:38:22 |
12.62 |
2 |
6951 |
卖出 |
| 09:38:25 |
12.63 |
88 |
7039 |
买入 |
| 09:38:28 |
12.63 |
2 |
7041 |
买入 |
| 09:38:31 |
12.63 |
1 |
7042 |
卖出 |
| 09:38:34 |
12.64 |
33 |
7075 |
买入 |
| 09:38:37 |
12.64 |
89 |
7164 |
买入 |
| 09:38:43 |
12.63 |
3 |
7167 |
卖出 |
| 09:38:49 |
12.64 |
40 |
7207 |
买入 |
| 09:38:52 |
12.63 |
134 |
7341 |
卖出 |
| 09:38:55 |
12.63 |
7 |
7348 |
卖出 |
| 09:38:58 |
12.63 |
7 |
7355 |
卖出 |
| 09:39:01 |
12.64 |
8 |
7363 |
买入 |
| 09:39:04 |
12.63 |
157 |
7520 |
卖出 |
| 09:39:07 |
12.63 |
3 |
7523 |
卖出 |
| 09:39:10 |
12.64 |
39 |
7562 |
买入 |
| 09:39:13 |
12.65 |
24 |
7586 |
买入 |
| 09:39:16 |
12.64 |
70 |
7656 |
卖出 |
| 09:39:22 |
12.64 |
21 |
7677 |
卖出 |
| 09:39:25 |
12.68 |
28 |
7705 |
买入 |
| 09:39:28 |
12.68 |
6 |
7711 |
卖出 |
| 09:39:31 |
12.68 |
2 |
7713 |
卖出 |
| 09:39:40 |
12.68 |
13 |
7726 |
买入 |
| 09:39:43 |
12.68 |
1 |
7727 |
买入 |
| 09:39:46 |
12.67 |
2 |
7729 |
卖出 |
| 09:39:52 |
12.68 |
3 |
7732 |
卖出 |
| 09:39:55 |
12.68 |
7 |
7739 |
卖出 |
| 09:39:58 |
12.67 |
40 |
7779 |
卖出 |
| 09:40:01 |
12.68 |
10 |
7789 |
买入 |
| 09:40:04 |
12.67 |
63 |
7852 |
卖出 |
| 09:40:07 |
12.67 |
17 |
7869 |
卖出 |
| 09:40:10 |
12.66 |
33 |
7902 |
卖出 |
| 09:40:16 |
12.66 |
3 |
7905 |
卖出 |
| 09:40:19 |
12.67 |
1 |
7906 |
买入 |
| 09:40:22 |
12.67 |
6 |
7912 |
买入 |
| 09:40:25 |
12.66 |
6 |
7918 |
卖出 |
| 09:40:28 |
12.66 |
69 |
7987 |
卖出 |
| 09:40:34 |
12.66 |
15 |
8002 |
卖出 |
| 09:40:37 |
12.66 |
62 |
8064 |
卖出 |
| 09:40:40 |
12.66 |
6 |
8070 |
买入 |
| 09:40:43 |
12.67 |
2 |
8072 |
买入 |
| 09:40:46 |
12.67 |
4 |
8076 |
买入 |
| 09:40:49 |
12.67 |
1 |
8077 |
卖出 |
| 09:40:52 |
12.69 |
25 |
8102 |
买入 |
| 09:40:55 |
12.69 |
105 |
8207 |
买入 |
| 09:41:01 |
12.69 |
5 |
8212 |
卖出 |
| 09:41:04 |
12.7 |
10 |
8222 |
买入 |
| 09:41:07 |
12.73 |
61 |
8283 |
买入 |
| 09:41:13 |
12.7 |
9 |
8292 |
买入 |
| 09:41:16 |
12.73 |
64 |
8356 |
买入 |
| 09:41:22 |
12.72 |
1 |
8357 |
卖出 |
| 09:41:25 |
12.74 |
127 |
8484 |
买入 |
| 09:41:28 |
12.73 |
33 |
8517 |
买入 |
| 09:41:31 |
12.74 |
37 |
8554 |
买入 |
| 09:41:34 |
12.73 |
42 |
8596 |
卖出 |
| 09:41:37 |
12.74 |
31 |
8627 |
买入 |
| 09:41:40 |
12.74 |
4 |
8631 |
卖出 |
| 09:41:43 |
12.74 |
18 |
8649 |
卖出 |
| 09:41:46 |
12.73 |
140 |
8789 |
卖出 |
| 09:41:49 |
12.74 |
101 |
8890 |
买入 |
| 09:41:52 |
12.73 |
67 |
8957 |
卖出 |
| 09:41:55 |
12.78 |
88 |
9045 |
买入 |
| 09:41:58 |
12.74 |
114 |
9159 |
卖出 |
| 09:42:01 |
12.74 |
126 |
9285 |
买入 |
| 09:42:07 |
12.75 |
16 |
9301 |
买入 |
| 09:42:10 |
12.75 |
6 |
9307 |
卖出 |
| 09:42:13 |
12.76 |
1 |
9308 |
买入 |
| 09:42:19 |
12.75 |
3 |
9311 |
卖出 |
| 09:42:22 |
12.76 |
21 |
9332 |
买入 |
| 09:42:25 |
12.76 |
49 |
9381 |
卖出 |
| 09:42:28 |
12.76 |
73 |
9454 |
卖出 |
| 09:42:31 |
12.78 |
149 |
9603 |
买入 |
| 09:42:34 |
12.79 |
134 |
9737 |
买入 |
| 09:42:37 |
12.79 |
3 |
9740 |
卖出 |
| 09:42:40 |
12.79 |
203 |
9943 |
卖出 |
| 09:42:43 |
12.78 |
10 |
9953 |
卖出 |
| 09:42:46 |
12.77 |
356 |
10309 |
卖出 |
| 09:42:49 |
12.78 |
45 |
10354 |
买入 |
| 09:42:52 |
12.8 |
200 |
10554 |
买入 |
| 09:42:55 |
12.78 |
82 |
10636 |
卖出 |
| 09:42:58 |
12.77 |
1 |
10637 |
卖出 |
| 09:43:01 |
12.8 |
55 |
10692 |
买入 |
| 09:43:04 |
12.8 |
50 |
10742 |
买入 |
| 09:43:07 |
12.8 |
38 |
10780 |
买入 |
| 09:43:10 |
12.8 |
60 |
10840 |
买入 |
| 09:43:13 |
12.79 |
10 |
10850 |
卖出 |
| 09:43:16 |
12.78 |
30 |
10880 |
卖出 |
| 09:43:19 |
12.8 |
93 |
10973 |
买入 |
| 09:43:22 |
12.8 |
6 |
10979 |
卖出 |
| 09:43:25 |
12.82 |
52 |
11031 |
买入 |
| 09:43:28 |
12.85 |
50 |
11081 |
买入 |
| 09:43:31 |
12.82 |
141 |
11222 |
卖出 |
| 09:43:34 |
12.81 |
6 |
11228 |
买入 |
| 09:43:37 |
12.81 |
44 |
11272 |
买入 |
| 09:43:40 |
12.8 |
80 |
11352 |
卖出 |
| 09:43:43 |
12.83 |
2 |
11354 |
买入 |
| 09:43:46 |
12.81 |
1 |
11355 |
卖出 |
| 09:43:49 |
12.83 |
6 |
11361 |
买入 |
| 09:43:52 |
12.81 |
147 |
11508 |
卖出 |
| 09:43:58 |
12.84 |
20 |
11528 |
买入 |
| 09:44:01 |
12.83 |
11 |
11539 |
卖出 |
| 09:44:04 |
12.85 |
109 |
11648 |
买入 |
| 09:44:07 |
12.86 |
241 |
11889 |
买入 |
| 09:44:10 |
12.82 |
211 |
12100 |
卖出 |
| 09:44:13 |
12.82 |
15 |
12115 |
卖出 |
| 09:44:16 |
12.86 |
20 |
12135 |
买入 |
| 09:44:19 |
12.82 |
3 |
12138 |
卖出 |
| 09:44:22 |
12.82 |
18 |
12156 |
卖出 |
| 09:44:25 |
12.86 |
40 |
12196 |
买入 |
| 09:44:31 |
12.84 |
12 |
12208 |
卖出 |
| 09:44:37 |
12.84 |
11 |
12219 |
卖出 |
| 09:44:40 |
12.82 |
48 |
12267 |
卖出 |
| 09:44:43 |
12.84 |
35 |
12302 |
买入 |
| 09:44:46 |
12.84 |
25 |
12327 |
买入 |
| 09:44:49 |
12.83 |
12 |
12339 |
卖出 |
| 09:44:52 |
12.84 |
133 |
12472 |
买入 |
| 09:44:55 |
12.85 |
130 |
12602 |
买入 |
| 09:44:58 |
12.85 |
8 |
12610 |
买入 |
| 09:45:01 |
12.84 |
11 |
12621 |
卖出 |
| 09:45:04 |
12.86 |
38 |
12659 |
买入 |
| 09:45:07 |
12.86 |
85 |
12744 |
买入 |
| 09:45:10 |
12.86 |
5 |
12749 |
买入 |
| 09:45:13 |
12.87 |
46 |
12795 |
买入 |
| 09:45:16 |
12.87 |
39 |
12834 |
卖出 |
| 09:45:19 |
12.85 |
17 |
12851 |
卖出 |
| 09:45:22 |
12.83 |
318 |
13169 |
卖出 |
| 09:45:25 |
12.85 |
207 |
13376 |
买入 |
| 09:45:28 |
12.8 |
75 |
13451 |
卖出 |
| 09:45:31 |
12.81 |
27 |
13478 |
买入 |
| 09:45:34 |
12.81 |
39 |
13517 |
卖出 |
| 09:45:37 |
12.81 |
10 |
13527 |
买入 |
| 09:45:40 |
12.81 |
10 |
13537 |
买入 |
| 09:45:43 |
12.81 |
9 |
13546 |
卖出 |
| 09:45:46 |
12.8 |
174 |
13720 |
卖出 |
| 09:45:49 |
12.8 |
43 |
13763 |
买入 |
| 09:45:52 |
12.85 |
166 |
13929 |
买入 |
| 09:45:55 |
12.78 |
64 |
13993 |
卖出 |
| 09:46:01 |
12.8 |
1 |
13994 |
卖出 |
| 09:46:04 |
12.86 |
65 |
14059 |
买入 |
| 09:46:07 |
12.83 |
1 |
14060 |
卖出 |
| 09:46:10 |
12.83 |
28 |
14088 |
卖出 |
| 09:46:16 |
12.84 |
3 |
14091 |
卖出 |