广大特材[688186]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
35.01 |
3 |
3 |
集合竞价 |
| 09:15:36 |
28.15 |
623 |
623 |
集合竞价 |
| 09:16:42 |
34.9 |
19 |
19 |
集合竞价 |
| 09:17:45 |
34.91 |
11 |
11 |
集合竞价 |
| 09:18:03 |
34.82 |
36 |
36 |
集合竞价 |
| 09:19:30 |
34.8 |
62 |
62 |
集合竞价 |
| 09:19:48 |
34.71 |
80 |
80 |
集合竞价 |
| 09:21:33 |
34.64 |
117 |
117 |
集合竞价 |
| 09:22:42 |
34.63 |
141 |
141 |
集合竞价 |
| 09:22:51 |
34.64 |
146 |
146 |
集合竞价 |
| 09:22:54 |
34.61 |
148 |
148 |
集合竞价 |
| 09:23:00 |
34.64 |
158 |
158 |
集合竞价 |
| 09:23:48 |
34.69 |
158 |
158 |
集合竞价 |
| 09:24:12 |
34.64 |
226 |
226 |
集合竞价 |
| 09:24:27 |
34.69 |
307 |
307 |
集合竞价 |
| 09:24:30 |
34.64 |
394 |
394 |
集合竞价 |
| 09:25:05 |
34.64 |
466 |
860 |
买入 |
| 09:30:00 |
34.6 |
11 |
871 |
卖出 |
| 09:30:03 |
34.55 |
178 |
1049 |
卖出 |
| 09:30:06 |
34.52 |
51 |
1100 |
卖出 |
| 09:30:09 |
34.65 |
131 |
1231 |
买入 |
| 09:30:12 |
34.6 |
152 |
1383 |
卖出 |
| 09:30:15 |
34.76 |
51 |
1434 |
买入 |
| 09:30:18 |
34.71 |
18 |
1452 |
卖出 |
| 09:30:21 |
34.69 |
60 |
1512 |
卖出 |
| 09:30:24 |
34.76 |
84 |
1596 |
买入 |
| 09:30:27 |
34.77 |
74 |
1670 |
买入 |
| 09:30:30 |
34.72 |
52 |
1722 |
卖出 |
| 09:30:33 |
34.76 |
24 |
1746 |
买入 |
| 09:30:36 |
34.76 |
19 |
1765 |
卖出 |
| 09:30:42 |
34.96 |
34 |
1799 |
买入 |
| 09:30:45 |
34.96 |
339 |
2138 |
卖出 |
| 09:30:48 |
34.94 |
74 |
2212 |
卖出 |
| 09:30:51 |
34.98 |
65 |
2277 |
买入 |
| 09:30:54 |
34.99 |
121 |
2398 |
买入 |
| 09:30:57 |
34.98 |
30 |
2428 |
买入 |
| 09:31:00 |
34.98 |
60 |
2488 |
卖出 |
| 09:31:03 |
34.99 |
29 |
2517 |
买入 |
| 09:31:06 |
34.98 |
81 |
2598 |
卖出 |
| 09:31:09 |
35.09 |
3 |
2601 |
买入 |
| 09:31:12 |
35.02 |
8 |
2609 |
卖出 |
| 09:31:15 |
35.16 |
53 |
2662 |
买入 |
| 09:31:18 |
35.17 |
44 |
2706 |
买入 |
| 09:31:21 |
35.17 |
67 |
2773 |
买入 |
| 09:31:24 |
35.09 |
12 |
2785 |
卖出 |
| 09:31:27 |
35.17 |
141 |
2926 |
卖出 |
| 09:31:30 |
35.2 |
38 |
2964 |
买入 |
| 09:31:33 |
35.22 |
46 |
3010 |
买入 |
| 09:31:36 |
35.22 |
86 |
3096 |
卖出 |
| 09:31:42 |
35.38 |
40 |
3136 |
买入 |
| 09:31:45 |
35.2 |
47 |
3183 |
卖出 |
| 09:31:48 |
35.21 |
16 |
3199 |
买入 |
| 09:31:51 |
35.25 |
27 |
3226 |
买入 |
| 09:31:54 |
35.19 |
2 |
3228 |
买入 |
| 09:32:00 |
35.14 |
8 |
3236 |
买入 |
| 09:32:03 |
35.1 |
24 |
3260 |
卖出 |
| 09:32:06 |
35.15 |
15 |
3275 |
买入 |
| 09:32:09 |
35.16 |
33 |
3308 |
买入 |
| 09:32:12 |
35.18 |
7 |
3315 |
买入 |
| 09:32:15 |
35.14 |
33 |
3348 |
卖出 |
| 09:32:18 |
35.18 |
18 |
3366 |
买入 |
| 09:32:21 |
35.19 |
49 |
3415 |
买入 |
| 09:32:24 |
35.18 |
49 |
3464 |
卖出 |
| 09:32:27 |
35.15 |
70 |
3534 |
卖出 |
| 09:32:30 |
35.09 |
40 |
3574 |
卖出 |
| 09:32:33 |
35.15 |
34 |
3608 |
买入 |
| 09:32:36 |
35.15 |
58 |
3666 |
买入 |
| 09:32:39 |
35.07 |
12 |
3678 |
卖出 |
| 09:32:42 |
35.1 |
191 |
3869 |
买入 |
| 09:32:45 |
35.05 |
55 |
3924 |
卖出 |
| 09:32:48 |
35.18 |
25 |
3949 |
买入 |
| 09:32:51 |
35.18 |
36 |
3985 |
买入 |
| 09:32:54 |
35.1 |
24 |
4009 |
卖出 |
| 09:32:57 |
35.17 |
3 |
4012 |
买入 |
| 09:33:00 |
35.18 |
41 |
4053 |
买入 |
| 09:33:03 |
35.23 |
14 |
4067 |
买入 |
| 09:33:06 |
35.23 |
39 |
4106 |
卖出 |
| 09:33:09 |
35.34 |
4 |
4110 |
买入 |
| 09:33:12 |
35.36 |
46 |
4156 |
买入 |
| 09:33:15 |
35.36 |
34 |
4190 |
卖出 |
| 09:33:18 |
35.33 |
54 |
4244 |
卖出 |
| 09:33:21 |
35.35 |
32 |
4276 |
买入 |
| 09:33:24 |
35.39 |
16 |
4292 |
买入 |
| 09:33:27 |
35.34 |
31 |
4323 |
卖出 |
| 09:33:30 |
35.38 |
25 |
4348 |
买入 |
| 09:33:33 |
35.38 |
19 |
4367 |
买入 |
| 09:33:36 |
35.34 |
39 |
4406 |
卖出 |
| 09:33:39 |
35.33 |
97 |
4503 |
卖出 |
| 09:33:42 |
35.26 |
44 |
4547 |
卖出 |
| 09:33:45 |
35.21 |
38 |
4585 |
卖出 |
| 09:33:48 |
35.2 |
38 |
4623 |
卖出 |
| 09:33:51 |
35.17 |
60 |
4683 |
卖出 |
| 09:33:57 |
35.17 |
54 |
4737 |
卖出 |
| 09:34:00 |
35.17 |
19 |
4756 |
卖出 |
| 09:34:03 |
35.2 |
20 |
4776 |
买入 |
| 09:34:09 |
35.06 |
25 |
4801 |
卖出 |
| 09:34:12 |
35 |
252 |
5053 |
卖出 |
| 09:34:15 |
35.1 |
22 |
5075 |
买入 |
| 09:34:18 |
35.1 |
40 |
5115 |
买入 |
| 09:34:21 |
35.03 |
62 |
5177 |
卖出 |
| 09:34:27 |
34.98 |
30 |
5207 |
卖出 |
| 09:34:30 |
35.1 |
10 |
5217 |
买入 |
| 09:34:36 |
34.98 |
17 |
5234 |
卖出 |
| 09:34:42 |
35 |
10 |
5244 |
卖出 |
| 09:34:45 |
34.98 |
9 |
5253 |
卖出 |
| 09:34:48 |
35.04 |
9 |
5262 |
买入 |
| 09:34:51 |
34.98 |
27 |
5289 |
卖出 |
| 09:34:57 |
35.09 |
340 |
5629 |
买入 |
| 09:35:00 |
34.88 |
98 |
5727 |
卖出 |
| 09:35:03 |
34.96 |
20 |
5747 |
买入 |
| 09:35:06 |
34.97 |
14 |
5761 |
买入 |
| 09:35:12 |
35.08 |
11 |
5772 |
买入 |
| 09:35:15 |
35.11 |
43 |
5815 |
买入 |
| 09:35:18 |
35.14 |
48 |
5863 |
买入 |
| 09:35:21 |
35.01 |
76 |
5939 |
卖出 |
| 09:35:24 |
35.15 |
6 |
5945 |
买入 |
| 09:35:27 |
35.11 |
13 |
5958 |
卖出 |
| 09:35:30 |
35.11 |
8 |
5966 |
卖出 |
| 09:35:33 |
35 |
57 |
6023 |
卖出 |
| 09:35:36 |
35.03 |
72 |
6095 |
买入 |
| 09:35:45 |
35.03 |
3 |
6098 |
卖出 |
| 09:35:51 |
34.99 |
745 |
6843 |
卖出 |
| 09:35:54 |
34.99 |
20 |
6863 |
买入 |
| 09:35:57 |
34.99 |
47 |
6910 |
卖出 |
| 09:36:00 |
34.88 |
56 |
6966 |
卖出 |
| 09:36:03 |
34.99 |
9 |
6975 |
买入 |
| 09:36:06 |
34.85 |
39 |
7014 |
卖出 |
| 09:36:09 |
34.91 |
10 |
7024 |
卖出 |
| 09:36:12 |
35.17 |
285 |
7309 |
买入 |
| 09:36:15 |
35.03 |
40 |
7349 |
卖出 |
| 09:36:18 |
35.17 |
65 |
7414 |
买入 |
| 09:36:21 |
35.18 |
46 |
7460 |
买入 |
| 09:36:24 |
35.01 |
10 |
7470 |
卖出 |
| 09:36:30 |
35 |
25 |
7495 |
卖出 |
| 09:36:33 |
35.18 |
52 |
7547 |
买入 |
| 09:36:36 |
35.18 |
23 |
7570 |
买入 |
| 09:36:39 |
35.16 |
16 |
7586 |
卖出 |
| 09:36:42 |
35.03 |
12 |
7598 |
卖出 |
| 09:36:45 |
35.16 |
2 |
7600 |
买入 |
| 09:36:51 |
35.1 |
29 |
7629 |
卖出 |
| 09:36:54 |
35.15 |
2 |
7631 |
买入 |
| 09:36:57 |
35.16 |
57 |
7688 |
买入 |
| 09:37:00 |
35.17 |
8 |
7696 |
买入 |
| 09:37:03 |
35.19 |
177 |
7873 |
买入 |
| 09:37:06 |
35.23 |
43 |
7916 |
买入 |
| 09:37:09 |
35.23 |
43 |
7959 |
买入 |
| 09:37:12 |
35.28 |
56 |
8015 |
买入 |
| 09:37:18 |
35.2 |
131 |
8146 |
卖出 |
| 09:37:21 |
35.23 |
36 |
8182 |
买入 |
| 09:37:24 |
35.16 |
15 |
8197 |
买入 |
| 09:37:27 |
35.19 |
14 |
8211 |
买入 |
| 09:37:30 |
35.27 |
109 |
8320 |
买入 |
| 09:37:33 |
35.1 |
17 |
8337 |
卖出 |
| 09:37:36 |
35.15 |
20 |
8357 |
卖出 |
| 09:37:45 |
35.23 |
8 |
8365 |
买入 |
| 09:37:48 |
35.2 |
2 |
8367 |
买入 |
| 09:37:51 |
35.16 |
42 |
8409 |
卖出 |
| 09:37:54 |
35.19 |
36 |
8445 |
买入 |
| 09:37:57 |
35.19 |
51 |
8496 |
卖出 |
| 09:38:00 |
35.19 |
13 |
8509 |
买入 |
| 09:38:03 |
35.19 |
42 |
8551 |
卖出 |
| 09:38:06 |
35.03 |
18 |
8569 |
卖出 |
| 09:38:12 |
35.03 |
29 |
8598 |
卖出 |
| 09:38:15 |
35.05 |
6 |
8604 |
卖出 |
| 09:38:18 |
35.03 |
35 |
8639 |
卖出 |
| 09:38:21 |
35.03 |
6 |
8645 |
卖出 |
| 09:38:24 |
35.05 |
30 |
8675 |
买入 |
| 09:38:27 |
35.04 |
11 |
8686 |
卖出 |
| 09:38:30 |
35.1 |
14 |
8700 |
买入 |
| 09:38:33 |
35.01 |
115 |
8815 |
卖出 |
| 09:38:36 |
35 |
26 |
8841 |
卖出 |
| 09:38:39 |
35 |
42 |
8883 |
卖出 |
| 09:38:42 |
34.91 |
18 |
8901 |
卖出 |
| 09:38:45 |
34.91 |
18 |
8919 |
卖出 |
| 09:38:48 |
35 |
29 |
8948 |
买入 |
| 09:38:51 |
34.91 |
68 |
9016 |
卖出 |
| 09:38:54 |
34.91 |
11 |
9027 |
卖出 |
| 09:38:57 |
34.98 |
35 |
9062 |
买入 |
| 09:39:03 |
34.92 |
61 |
9123 |
卖出 |
| 09:39:06 |
34.91 |
18 |
9141 |
卖出 |
| 09:39:12 |
34.91 |
30 |
9171 |
卖出 |
| 09:39:15 |
34.92 |
7 |
9178 |
买入 |
| 09:39:18 |
34.92 |
43 |
9221 |
卖出 |
| 09:39:21 |
34.85 |
111 |
9332 |
卖出 |
| 09:39:24 |
34.85 |
39 |
9371 |
卖出 |
| 09:39:27 |
34.8 |
107 |
9478 |
卖出 |
| 09:39:30 |
34.84 |
14 |
9492 |
买入 |
| 09:39:33 |
34.85 |
59 |
9551 |
买入 |
| 09:39:36 |
34.85 |
58 |
9609 |
买入 |
| 09:39:39 |
34.91 |
27 |
9636 |
买入 |
| 09:39:42 |
34.91 |
10 |
9646 |
买入 |
| 09:39:48 |
34.9 |
19 |
9665 |
买入 |
| 09:39:51 |
34.8 |
31 |
9696 |
卖出 |
| 09:39:54 |
34.88 |
6 |
9702 |
买入 |
| 09:39:57 |
34.89 |
27 |
9729 |
买入 |
| 09:40:00 |
34.81 |
37 |
9766 |
卖出 |
| 09:40:06 |
34.88 |
17 |
9783 |
买入 |
| 09:40:09 |
34.83 |
51 |
9834 |
卖出 |
| 09:40:12 |
34.83 |
19 |
9853 |
卖出 |
| 09:40:15 |
34.92 |
71 |
9924 |
买入 |
| 09:40:18 |
34.83 |
9 |
9933 |
卖出 |
| 09:40:21 |
34.83 |
32 |
9965 |
卖出 |
| 09:40:24 |
34.91 |
47 |
10012 |
买入 |
| 09:40:27 |
34.92 |
33 |
10045 |
买入 |
| 09:40:30 |
34.82 |
48 |
10093 |
卖出 |
| 09:40:36 |
34.85 |
23 |
10116 |
卖出 |
| 09:40:39 |
34.8 |
88 |
10204 |
卖出 |
| 09:40:42 |
34.91 |
10 |
10214 |
买入 |
| 09:40:45 |
34.81 |
68 |
10282 |
卖出 |
| 09:40:48 |
34.9 |
5 |
10287 |
买入 |
| 09:40:51 |
34.92 |
145 |
10432 |
买入 |
| 09:40:54 |
34.92 |
6 |
10438 |
卖出 |
| 09:40:57 |
34.92 |
61 |
10499 |
卖出 |
| 09:41:06 |
34.85 |
2 |
10501 |
卖出 |
| 09:41:15 |
34.92 |
38 |
10539 |
买入 |
| 09:41:18 |
34.92 |
7 |
10546 |
买入 |
| 09:41:21 |
34.92 |
16 |
10562 |
卖出 |
| 09:41:24 |
34.92 |
10 |
10572 |
买入 |
| 09:41:27 |
34.97 |
29 |
10601 |
买入 |
| 09:41:30 |
34.92 |
30 |
10631 |
卖出 |
| 09:41:33 |
35 |
201 |
10832 |
买入 |
| 09:41:36 |
35 |
37 |
10869 |
卖出 |
| 09:41:39 |
35.1 |
6 |
10875 |
买入 |
| 09:41:42 |
35.02 |
56 |
10931 |
卖出 |
| 09:41:45 |
35.02 |
23 |
10954 |
卖出 |
| 09:41:48 |
35.12 |
211 |
11165 |
买入 |
| 09:41:51 |
35.2 |
34 |
11199 |
买入 |
| 09:41:54 |
35.25 |
38 |
11237 |
买入 |
| 09:41:57 |
35.17 |
49 |
11286 |
卖出 |
| 09:42:03 |
35.2 |
5 |
11291 |
买入 |
| 09:42:06 |
35.17 |
19 |
11310 |
卖出 |
| 09:42:09 |
35.29 |
233 |
11543 |
买入 |
| 09:42:12 |
35.35 |
78 |
11621 |
买入 |
| 09:42:15 |
35.36 |
25 |
11646 |
买入 |
| 09:42:18 |
35.35 |
30 |
11676 |
卖出 |
| 09:42:21 |
35.54 |
40 |
11716 |
买入 |
| 09:42:24 |
35.45 |
2 |
11718 |
卖出 |
| 09:42:27 |
35.37 |
30 |
11748 |
卖出 |
| 09:42:30 |
35.38 |
21 |
11769 |
买入 |
| 09:42:33 |
35.55 |
131 |
11900 |
买入 |
| 09:42:36 |
35.45 |
29 |
11929 |
买入 |
| 09:42:39 |
35.45 |
14 |
11943 |
买入 |
| 09:42:42 |
35.54 |
107 |
12050 |
买入 |
| 09:42:45 |
35.35 |
63 |
12113 |
卖出 |
| 09:42:51 |
35.36 |
8 |
12121 |
买入 |
| 09:42:54 |
35.4 |
18 |
12139 |
买入 |
| 09:42:57 |
35.28 |
56 |
12195 |
卖出 |
| 09:43:00 |
35.36 |
15 |
12210 |
买入 |
| 09:43:03 |
35.28 |
8 |
12218 |
卖出 |
| 09:43:06 |
35.2 |
105 |
12323 |
卖出 |
| 09:43:09 |
35.33 |
94 |
12417 |
买入 |
| 09:43:12 |
35.33 |
196 |
12613 |
卖出 |
| 09:43:15 |
35.2 |
93 |
12706 |
卖出 |
| 09:43:18 |
35.35 |
163 |
12869 |
买入 |
| 09:43:21 |
35.45 |
103 |
12972 |
买入 |
| 09:43:24 |
35.39 |
76 |
13048 |
卖出 |
| 09:43:27 |
35.45 |
14 |
13062 |
买入 |
| 09:43:30 |
35.5 |
88 |
13150 |
买入 |
| 09:43:33 |
35.5 |
23 |
13173 |
卖出 |
| 09:43:36 |
35.45 |
55 |
13228 |
卖出 |
| 09:43:42 |
35.33 |
47 |
13275 |
卖出 |
| 09:43:45 |
35.13 |
10 |
13285 |
卖出 |
| 09:43:48 |
35.28 |
9 |
13294 |
买入 |
| 09:43:51 |
35.36 |
79 |
13373 |
买入 |
| 09:43:54 |
35.36 |
1 |
13374 |
卖出 |
| 09:43:57 |
35.36 |
51 |
13425 |
买入 |
| 09:44:00 |
35.21 |
35 |
13460 |
卖出 |
| 09:44:06 |
35.21 |
11 |
13471 |
卖出 |
| 09:44:09 |
35.36 |
17 |
13488 |
买入 |
| 09:44:15 |
35.21 |
20 |
13508 |
卖出 |
| 09:44:18 |
35.23 |
4 |
13512 |
买入 |
| 09:44:21 |
35.2 |
29 |
13541 |
卖出 |
| 09:44:24 |
35.22 |
60 |
13601 |
买入 |
| 09:44:27 |
35.22 |
19 |
13620 |
卖出 |
| 09:44:31 |
35.31 |
38 |
13658 |
买入 |
| 09:44:33 |
35.29 |
2 |
13660 |
买入 |
| 09:44:36 |
35.24 |
15 |
13675 |
卖出 |
| 09:44:39 |
35.22 |
99 |
13774 |
卖出 |
| 09:44:42 |
35.2 |
12 |
13786 |
卖出 |
| 09:44:45 |
35.19 |
41 |
13827 |
卖出 |
| 09:44:48 |
35.2 |
58 |
13885 |
买入 |
| 09:44:51 |
35.24 |
33 |
13918 |
买入 |
| 09:44:57 |
35.15 |
46 |
13964 |
卖出 |
| 09:45:00 |
35.31 |
470 |
14434 |
买入 |
| 09:45:03 |
35.31 |
151 |
14585 |
买入 |
| 09:45:06 |
35.32 |
24 |
14609 |
买入 |
| 09:45:09 |
35.33 |
105 |
14714 |
买入 |
| 09:45:12 |
35.43 |
86 |
14800 |
买入 |
| 09:45:21 |
35.46 |
59 |
14859 |
买入 |
| 09:45:27 |
35.35 |
41 |
14900 |
卖出 |
| 09:45:30 |
35.35 |
93 |
14993 |
卖出 |
| 09:45:33 |
35.28 |
69 |
15062 |
卖出 |
| 09:45:36 |
35.23 |
17 |
15079 |
卖出 |
| 09:45:39 |
35.33 |
66 |
15145 |
买入 |
| 09:45:42 |
35.34 |
13 |
15158 |
买入 |
| 09:45:45 |
35.4 |
5 |
15163 |
买入 |
| 09:45:48 |
35.41 |
17 |
15180 |
买入 |
| 09:45:51 |
35.41 |
20 |
15200 |
买入 |
| 09:45:54 |
35.43 |
37 |
15237 |
买入 |
| 09:45:57 |
35.47 |
33 |
15270 |
买入 |