晨光新材[605399]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
44.39 |
8 |
8 |
集合竞价 |
| 09:15:06 |
44.43 |
18 |
18 |
集合竞价 |
| 09:15:09 |
44.39 |
20 |
20 |
集合竞价 |
| 09:15:30 |
44.4 |
20 |
20 |
集合竞价 |
| 09:16:12 |
44.39 |
22 |
22 |
集合竞价 |
| 09:18:24 |
44.35 |
24 |
24 |
集合竞价 |
| 09:18:39 |
44.31 |
28 |
28 |
集合竞价 |
| 09:22:30 |
44.3 |
47 |
47 |
集合竞价 |
| 09:23:03 |
44.29 |
47 |
47 |
集合竞价 |
| 09:23:27 |
44 |
58 |
58 |
集合竞价 |
| 09:23:48 |
43.99 |
58 |
58 |
集合竞价 |
| 09:24:00 |
43.55 |
82 |
82 |
集合竞价 |
| 09:24:30 |
43.6 |
84 |
84 |
集合竞价 |
| 09:24:36 |
43.99 |
119 |
119 |
集合竞价 |
| 09:25:05 |
43.99 |
201 |
320 |
买入 |
| 09:30:00 |
43.89 |
5 |
325 |
卖出 |
| 09:30:03 |
43.72 |
122 |
447 |
卖出 |
| 09:30:06 |
43.73 |
24 |
471 |
买入 |
| 09:30:09 |
43.89 |
56 |
527 |
买入 |
| 09:30:12 |
43.72 |
48 |
575 |
卖出 |
| 09:30:15 |
43.73 |
25 |
600 |
买入 |
| 09:30:18 |
43.71 |
48 |
648 |
卖出 |
| 09:30:21 |
43.68 |
43 |
691 |
卖出 |
| 09:30:24 |
43.65 |
35 |
726 |
卖出 |
| 09:30:27 |
43.56 |
40 |
766 |
卖出 |
| 09:30:30 |
43.55 |
25 |
791 |
卖出 |
| 09:30:33 |
43.59 |
12 |
803 |
买入 |
| 09:30:36 |
43.59 |
9 |
812 |
买入 |
| 09:30:39 |
43.59 |
159 |
971 |
买入 |
| 09:30:42 |
43.59 |
191 |
1162 |
买入 |
| 09:30:45 |
43.66 |
11 |
1173 |
买入 |
| 09:30:48 |
43.69 |
18 |
1191 |
买入 |
| 09:30:51 |
43.71 |
24 |
1215 |
买入 |
| 09:30:54 |
43.71 |
14 |
1229 |
卖出 |
| 09:30:57 |
43.72 |
40 |
1269 |
买入 |
| 09:31:00 |
43.73 |
12 |
1281 |
买入 |
| 09:31:03 |
43.89 |
43 |
1324 |
买入 |
| 09:31:06 |
43.89 |
19 |
1343 |
买入 |
| 09:31:09 |
43.98 |
87 |
1430 |
买入 |
| 09:31:12 |
43.99 |
30 |
1460 |
买入 |
| 09:31:15 |
43.99 |
12 |
1472 |
卖出 |
| 09:31:21 |
44 |
2 |
1474 |
卖出 |
| 09:31:24 |
44.04 |
14 |
1488 |
买入 |
| 09:31:27 |
44.1 |
123 |
1611 |
买入 |
| 09:31:30 |
44.1 |
11 |
1622 |
卖出 |
| 09:31:33 |
44.11 |
7 |
1629 |
买入 |
| 09:31:36 |
44.11 |
1 |
1630 |
卖出 |
| 09:31:39 |
44.11 |
15 |
1645 |
卖出 |
| 09:31:42 |
44.11 |
21 |
1666 |
卖出 |
| 09:31:45 |
44.11 |
2 |
1668 |
卖出 |
| 09:31:48 |
44.12 |
1 |
1669 |
买入 |
| 09:31:51 |
44.13 |
33 |
1702 |
买入 |
| 09:31:54 |
44.15 |
19 |
1721 |
买入 |
| 09:31:57 |
44.15 |
13 |
1734 |
买入 |
| 09:32:00 |
44.16 |
10 |
1744 |
买入 |
| 09:32:03 |
44.16 |
2 |
1746 |
买入 |
| 09:32:09 |
44.2 |
14 |
1760 |
买入 |
| 09:32:12 |
44.23 |
10 |
1770 |
买入 |
| 09:32:15 |
44.23 |
5 |
1775 |
卖出 |
| 09:32:18 |
44.23 |
66 |
1841 |
卖出 |
| 09:32:21 |
44.23 |
9 |
1850 |
卖出 |
| 09:32:24 |
44.27 |
109 |
1959 |
买入 |
| 09:32:27 |
44.28 |
10 |
1969 |
买入 |
| 09:32:30 |
44.26 |
2 |
1971 |
卖出 |
| 09:32:33 |
44.23 |
130 |
2101 |
卖出 |
| 09:32:36 |
44.23 |
22 |
2123 |
卖出 |
| 09:32:39 |
44.2 |
110 |
2233 |
卖出 |
| 09:32:42 |
44.23 |
88 |
2321 |
买入 |
| 09:32:45 |
44.16 |
15 |
2336 |
卖出 |
| 09:32:48 |
44.22 |
3 |
2339 |
买入 |
| 09:32:51 |
44.13 |
30 |
2369 |
卖出 |
| 09:32:54 |
44.12 |
3 |
2372 |
卖出 |
| 09:32:57 |
44.13 |
14 |
2386 |
买入 |
| 09:33:00 |
44.12 |
3 |
2389 |
买入 |
| 09:33:03 |
44.16 |
19 |
2408 |
买入 |
| 09:33:06 |
44.24 |
27 |
2435 |
买入 |
| 09:33:09 |
44.25 |
63 |
2498 |
买入 |
| 09:33:12 |
44.3 |
72 |
2570 |
买入 |
| 09:33:15 |
44.35 |
22 |
2592 |
买入 |
| 09:33:18 |
44.39 |
11 |
2603 |
买入 |
| 09:33:21 |
44.35 |
4 |
2607 |
卖出 |
| 09:33:24 |
44.4 |
8 |
2615 |
买入 |
| 09:33:27 |
44.4 |
26 |
2641 |
买入 |
| 09:33:36 |
44.4 |
4 |
2645 |
卖出 |
| 09:33:39 |
44.3 |
47 |
2692 |
卖出 |
| 09:33:45 |
44.29 |
26 |
2718 |
买入 |
| 09:33:48 |
44.29 |
10 |
2728 |
买入 |
| 09:33:51 |
44.29 |
2 |
2730 |
买入 |
| 09:33:54 |
44.19 |
121 |
2851 |
卖出 |
| 09:33:57 |
44.19 |
229 |
3080 |
买入 |
| 09:34:00 |
44.23 |
8 |
3088 |
买入 |
| 09:34:03 |
44.21 |
6 |
3094 |
卖出 |
| 09:34:06 |
44.22 |
14 |
3108 |
买入 |
| 09:34:09 |
44.21 |
5 |
3113 |
卖出 |
| 09:34:12 |
44.25 |
9 |
3122 |
买入 |
| 09:34:15 |
44.23 |
53 |
3175 |
卖出 |
| 09:34:21 |
44.24 |
11 |
3186 |
卖出 |
| 09:34:24 |
44.4 |
12 |
3198 |
买入 |
| 09:34:27 |
44.21 |
120 |
3318 |
卖出 |
| 09:34:30 |
44.21 |
17 |
3335 |
买入 |
| 09:34:33 |
44.36 |
3 |
3338 |
买入 |
| 09:34:45 |
44.22 |
14 |
3352 |
卖出 |
| 09:34:57 |
44.23 |
5 |
3357 |
卖出 |
| 09:35:00 |
44.22 |
20 |
3377 |
卖出 |
| 09:35:03 |
44.13 |
21 |
3398 |
卖出 |
| 09:35:09 |
44.18 |
2 |
3400 |
买入 |
| 09:35:12 |
44.19 |
15 |
3415 |
买入 |
| 09:35:18 |
44.18 |
1 |
3416 |
买入 |
| 09:35:21 |
44.18 |
7 |
3423 |
买入 |
| 09:35:24 |
44.11 |
72 |
3495 |
卖出 |
| 09:35:27 |
44.19 |
49 |
3544 |
买入 |
| 09:35:30 |
44.19 |
12 |
3556 |
买入 |
| 09:35:39 |
44.19 |
10 |
3566 |
卖出 |
| 09:35:42 |
44.21 |
5 |
3571 |
买入 |
| 09:35:51 |
44.21 |
7 |
3578 |
买入 |
| 09:35:54 |
44.13 |
22 |
3600 |
卖出 |
| 09:35:57 |
44.14 |
32 |
3632 |
买入 |
| 09:36:00 |
44.14 |
27 |
3659 |
买入 |
| 09:36:03 |
44.22 |
9 |
3668 |
买入 |
| 09:36:06 |
44.25 |
27 |
3695 |
买入 |
| 09:36:09 |
44.14 |
76 |
3771 |
卖出 |
| 09:36:12 |
44.24 |
4 |
3775 |
买入 |
| 09:36:15 |
44.3 |
11 |
3786 |
买入 |
| 09:36:18 |
44.3 |
12 |
3798 |
买入 |
| 09:36:21 |
44.31 |
1 |
3799 |
买入 |
| 09:36:24 |
44.32 |
5 |
3804 |
买入 |
| 09:36:27 |
44.35 |
4 |
3808 |
买入 |
| 09:36:30 |
44.35 |
1 |
3809 |
买入 |
| 09:36:33 |
44.35 |
20 |
3829 |
买入 |
| 09:36:36 |
44.35 |
7 |
3836 |
买入 |
| 09:36:39 |
44.36 |
1 |
3837 |
买入 |
| 09:36:42 |
44.36 |
4 |
3841 |
卖出 |
| 09:36:45 |
44.4 |
14 |
3855 |
买入 |
| 09:36:48 |
44.35 |
31 |
3886 |
卖出 |
| 09:36:51 |
44.35 |
13 |
3899 |
卖出 |
| 09:36:54 |
44.33 |
15 |
3914 |
卖出 |
| 09:36:57 |
44.3 |
23 |
3937 |
卖出 |
| 09:37:00 |
44.3 |
5 |
3942 |
买入 |
| 09:37:06 |
44.3 |
1 |
3943 |
买入 |
| 09:37:09 |
44.28 |
3 |
3946 |
卖出 |
| 09:37:12 |
44.28 |
7 |
3953 |
买入 |
| 09:37:15 |
44.33 |
12 |
3965 |
买入 |
| 09:37:18 |
44.3 |
1 |
3966 |
卖出 |
| 09:37:27 |
44.34 |
22 |
3988 |
买入 |
| 09:37:30 |
44.34 |
1 |
3989 |
买入 |
| 09:37:36 |
44.32 |
2 |
3991 |
卖出 |
| 09:37:39 |
44.32 |
2 |
3993 |
买入 |
| 09:37:45 |
44.28 |
4 |
3997 |
卖出 |
| 09:38:06 |
44.32 |
7 |
4004 |
买入 |
| 09:38:09 |
44.31 |
2 |
4006 |
买入 |
| 09:38:12 |
44.31 |
4 |
4010 |
买入 |
| 09:38:18 |
44.31 |
13 |
4023 |
卖出 |
| 09:38:21 |
44.32 |
22 |
4045 |
买入 |
| 09:38:24 |
44.31 |
21 |
4066 |
卖出 |
| 09:38:27 |
44.31 |
34 |
4100 |
买入 |
| 09:38:30 |
44.31 |
1 |
4101 |
买入 |
| 09:38:33 |
44.22 |
28 |
4129 |
卖出 |
| 09:38:36 |
44.31 |
1 |
4130 |
买入 |
| 09:38:39 |
44.31 |
3 |
4133 |
买入 |
| 09:38:51 |
44.28 |
2 |
4135 |
卖出 |
| 09:38:57 |
44.31 |
40 |
4175 |
买入 |
| 09:39:00 |
44.31 |
2 |
4177 |
买入 |
| 09:39:03 |
44.33 |
13 |
4190 |
买入 |
| 09:39:06 |
44.28 |
5 |
4195 |
卖出 |
| 09:39:09 |
44.33 |
9 |
4204 |
买入 |
| 09:39:15 |
44.29 |
5 |
4209 |
卖出 |
| 09:39:18 |
44.29 |
1 |
4210 |
买入 |
| 09:39:21 |
44.29 |
3 |
4213 |
买入 |
| 09:39:24 |
44.28 |
10 |
4223 |
卖出 |
| 09:39:30 |
44.24 |
2 |
4225 |
卖出 |
| 09:39:33 |
44.26 |
2 |
4227 |
买入 |
| 09:39:36 |
44.23 |
35 |
4262 |
卖出 |
| 09:39:39 |
44.23 |
13 |
4275 |
买入 |
| 09:39:45 |
44.16 |
1 |
4276 |
卖出 |
| 09:39:51 |
44.16 |
16 |
4292 |
卖出 |
| 09:39:54 |
44.16 |
8 |
4300 |
买入 |
| 09:39:57 |
44.23 |
7 |
4307 |
买入 |
| 09:40:03 |
44.16 |
20 |
4327 |
卖出 |
| 09:40:06 |
44.16 |
12 |
4339 |
买入 |
| 09:40:09 |
44.16 |
1 |
4340 |
卖出 |
| 09:40:15 |
44.24 |
13 |
4353 |
买入 |
| 09:40:18 |
44.24 |
9 |
4362 |
买入 |
| 09:40:24 |
44.23 |
3 |
4365 |
卖出 |
| 09:40:27 |
44.25 |
6 |
4371 |
买入 |
| 09:40:30 |
44.27 |
6 |
4377 |
买入 |
| 09:40:33 |
44.24 |
50 |
4427 |
卖出 |
| 09:40:39 |
44.24 |
4 |
4431 |
卖出 |
| 09:40:42 |
44.24 |
4 |
4435 |
卖出 |
| 09:40:45 |
44.23 |
1 |
4436 |
卖出 |
| 09:40:51 |
44.26 |
6 |
4442 |
买入 |
| 09:40:54 |
44.28 |
37 |
4479 |
买入 |
| 09:40:57 |
44.3 |
21 |
4500 |
买入 |
| 09:41:00 |
44.34 |
5 |
4505 |
买入 |
| 09:41:03 |
44.34 |
2 |
4507 |
买入 |
| 09:41:06 |
44.35 |
31 |
4538 |
买入 |
| 09:41:12 |
44.39 |
10 |
4548 |
买入 |
| 09:41:15 |
44.41 |
106 |
4654 |
买入 |
| 09:41:18 |
44.36 |
49 |
4703 |
卖出 |
| 09:41:27 |
44.44 |
3 |
4706 |
买入 |
| 09:41:30 |
44.44 |
9 |
4715 |
买入 |
| 09:41:33 |
44.44 |
77 |
4792 |
买入 |
| 09:41:36 |
44.47 |
7 |
4799 |
买入 |
| 09:41:39 |
44.46 |
1 |
4800 |
卖出 |
| 09:41:45 |
44.47 |
3 |
4803 |
买入 |
| 09:41:48 |
44.5 |
60 |
4863 |
买入 |
| 09:41:51 |
44.5 |
15 |
4878 |
买入 |
| 09:41:54 |
44.52 |
12 |
4890 |
买入 |
| 09:41:57 |
44.55 |
11 |
4901 |
买入 |
| 09:42:00 |
44.55 |
23 |
4924 |
卖出 |
| 09:42:03 |
44.55 |
3 |
4927 |
买入 |
| 09:42:06 |
44.6 |
35 |
4962 |
买入 |
| 09:42:12 |
44.61 |
9 |
4971 |
买入 |
| 09:42:15 |
44.66 |
10 |
4981 |
买入 |
| 09:42:18 |
44.54 |
92 |
5073 |
卖出 |
| 09:42:21 |
44.59 |
21 |
5094 |
买入 |
| 09:42:24 |
44.64 |
8 |
5102 |
买入 |
| 09:42:30 |
44.6 |
87 |
5189 |
买入 |
| 09:42:33 |
44.6 |
1 |
5190 |
买入 |
| 09:42:36 |
44.54 |
4 |
5194 |
卖出 |
| 09:42:39 |
44.5 |
7 |
5201 |
卖出 |
| 09:42:42 |
44.54 |
5 |
5206 |
买入 |
| 09:42:45 |
44.48 |
1 |
5207 |
卖出 |
| 09:42:48 |
44.47 |
9 |
5216 |
卖出 |
| 09:42:54 |
44.37 |
11 |
5227 |
卖出 |
| 09:42:57 |
44.37 |
3 |
5230 |
卖出 |
| 09:43:00 |
44.36 |
10 |
5240 |
买入 |
| 09:43:06 |
44.35 |
16 |
5256 |
买入 |
| 09:43:12 |
44.45 |
121 |
5377 |
买入 |
| 09:43:15 |
44.48 |
9 |
5386 |
买入 |
| 09:43:18 |
44.54 |
1 |
5387 |
买入 |
| 09:43:21 |
44.54 |
13 |
5400 |
买入 |
| 09:43:33 |
44.6 |
3 |
5403 |
买入 |
| 09:43:36 |
44.56 |
37 |
5440 |
卖出 |
| 09:43:42 |
44.61 |
4 |
5444 |
买入 |
| 09:43:45 |
44.61 |
1 |
5445 |
卖出 |
| 09:43:48 |
44.62 |
72 |
5517 |
买入 |
| 09:43:51 |
44.6 |
10 |
5527 |
卖出 |
| 09:43:54 |
44.6 |
13 |
5540 |
买入 |
| 09:43:57 |
44.59 |
5 |
5545 |
买入 |
| 09:44:00 |
44.58 |
5 |
5550 |
买入 |
| 09:44:03 |
44.6 |
7 |
5557 |
买入 |
| 09:44:06 |
44.59 |
16 |
5573 |
卖出 |
| 09:44:09 |
44.6 |
3 |
5576 |
买入 |
| 09:44:15 |
44.59 |
12 |
5588 |
卖出 |
| 09:44:18 |
44.59 |
29 |
5617 |
卖出 |
| 09:44:21 |
44.63 |
1 |
5618 |
买入 |
| 09:44:24 |
44.65 |
13 |
5631 |
买入 |
| 09:44:27 |
44.59 |
51 |
5682 |
卖出 |
| 09:44:30 |
44.65 |
52 |
5734 |
买入 |
| 09:44:33 |
44.66 |
3 |
5737 |
买入 |
| 09:44:36 |
44.69 |
80 |
5817 |
买入 |
| 09:44:39 |
44.66 |
41 |
5858 |
卖出 |
| 09:44:42 |
44.67 |
18 |
5876 |
买入 |
| 09:44:45 |
44.79 |
50 |
5926 |
买入 |
| 09:44:51 |
44.79 |
14 |
5940 |
买入 |
| 09:44:54 |
44.67 |
43 |
5983 |
卖出 |
| 09:44:57 |
44.79 |
20 |
6003 |
买入 |
| 09:45:00 |
44.79 |
24 |
6027 |
卖出 |
| 09:45:03 |
44.78 |
2 |
6029 |
卖出 |
| 09:45:06 |
44.77 |
3 |
6032 |
卖出 |
| 09:45:12 |
44.78 |
3 |
6035 |
买入 |
| 09:45:15 |
44.78 |
18 |
6053 |
买入 |
| 09:45:18 |
44.76 |
9 |
6062 |
卖出 |
| 09:45:21 |
44.78 |
53 |
6115 |
买入 |
| 09:45:24 |
44.76 |
1 |
6116 |
卖出 |
| 09:45:30 |
44.76 |
8 |
6124 |
买入 |
| 09:45:33 |
44.67 |
11 |
6135 |
卖出 |
| 09:45:36 |
44.66 |
22 |
6157 |
卖出 |
| 09:45:39 |
44.63 |
40 |
6197 |
卖出 |
| 09:45:42 |
44.6 |
23 |
6220 |
卖出 |
| 09:45:51 |
44.6 |
55 |
6275 |
买入 |
| 09:45:54 |
44.72 |
25 |
6300 |
买入 |
| 09:45:57 |
44.74 |
5 |
6305 |
买入 |
| 09:46:00 |
44.74 |
6 |
6311 |
买入 |
| 09:46:03 |
44.73 |
8 |
6319 |
卖出 |
| 09:46:06 |
44.72 |
2 |
6321 |
卖出 |
| 09:46:09 |
44.75 |
8 |
6329 |
买入 |
| 09:46:12 |
44.8 |
45 |
6374 |
买入 |
| 09:46:15 |
44.85 |
207 |
6581 |
买入 |
| 09:46:18 |
44.87 |
10 |
6591 |
买入 |
| 09:46:21 |
44.87 |
9 |
6600 |
买入 |
| 09:46:24 |
44.87 |
47 |
6647 |
买入 |
| 09:46:27 |
44.93 |
92 |
6739 |
买入 |
| 09:46:30 |
44.95 |
8 |
6747 |
买入 |
| 09:46:33 |
44.96 |
10 |
6757 |
买入 |
| 09:46:36 |
44.98 |
49 |
6806 |
买入 |
| 09:46:39 |
45.09 |
233 |
7039 |
买入 |
| 09:46:42 |
45 |
35 |
7074 |
卖出 |
| 09:46:45 |
45.02 |
2 |
7076 |
买入 |
| 09:46:48 |
45.08 |
22 |
7098 |
买入 |
| 09:46:51 |
45.08 |
20 |
7118 |
卖出 |
| 09:46:54 |
45.1 |
6 |
7124 |
买入 |
| 09:46:57 |
45.13 |
52 |
7176 |
买入 |
| 09:47:00 |
45.14 |
8 |
7184 |
买入 |
| 09:47:03 |
45.14 |
15 |
7199 |
买入 |
| 09:47:06 |
45.19 |
170 |
7369 |
买入 |
| 09:47:09 |
45.26 |
60 |
7429 |
买入 |
| 09:47:12 |
45.28 |
30 |
7459 |
买入 |
| 09:47:15 |
45.3 |
69 |
7528 |
买入 |
| 09:47:18 |
45.32 |
7 |
7535 |
买入 |