振华新材[688707]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:30:04 |
53.26 |
56 |
56 |
买入 |
09:30:07 |
53.26 |
6 |
62 |
买入 |
09:30:10 |
53.8 |
4 |
66 |
买入 |
09:30:13 |
53.56 |
16 |
82 |
卖出 |
09:30:28 |
53.88 |
4 |
86 |
买入 |
09:30:37 |
53.73 |
6 |
92 |
卖出 |
09:30:58 |
53.31 |
33 |
125 |
卖出 |
09:31:01 |
53.27 |
34 |
159 |
卖出 |
09:31:04 |
53.37 |
2 |
161 |
买入 |
09:31:07 |
53.37 |
4 |
165 |
卖出 |
09:31:10 |
53.37 |
3 |
168 |
卖出 |
09:31:22 |
53.38 |
2 |
170 |
卖出 |
09:31:28 |
53.69 |
5 |
175 |
买入 |
09:31:34 |
53.69 |
10 |
185 |
买入 |
09:31:37 |
53.69 |
4 |
189 |
卖出 |
09:31:40 |
53.69 |
7 |
196 |
卖出 |
09:31:46 |
53.69 |
7 |
203 |
卖出 |
09:31:49 |
53.76 |
20 |
223 |
买入 |
09:31:52 |
53.54 |
6 |
229 |
卖出 |
09:31:55 |
53.85 |
4 |
233 |
买入 |
09:31:58 |
53.69 |
6 |
239 |
卖出 |
09:32:01 |
53.69 |
0 |
239 |
买入 |
09:32:04 |
53.99 |
20 |
259 |
买入 |
09:32:07 |
53.57 |
11 |
270 |
卖出 |
09:32:10 |
53.79 |
7 |
277 |
买入 |
09:32:13 |
53.99 |
5 |
282 |
买入 |
09:32:16 |
53.99 |
2 |
284 |
买入 |
09:32:19 |
53.84 |
3 |
287 |
卖出 |
09:32:25 |
54 |
30 |
317 |
买入 |
09:32:28 |
53.84 |
12 |
329 |
卖出 |
09:32:31 |
53.99 |
20 |
349 |
买入 |
09:32:34 |
53.99 |
6 |
355 |
卖出 |
09:32:37 |
54 |
15 |
370 |
买入 |
09:32:40 |
54.11 |
4 |
374 |
买入 |
09:32:43 |
54.11 |
7 |
381 |
买入 |
09:32:46 |
54.11 |
54 |
435 |
买入 |
09:32:49 |
54.03 |
10 |
445 |
卖出 |
09:32:52 |
54.11 |
2 |
447 |
卖出 |
09:32:58 |
54.02 |
3 |
450 |
卖出 |
09:33:07 |
54.22 |
70 |
520 |
买入 |
09:33:10 |
54.02 |
18 |
538 |
卖出 |
09:33:13 |
54.05 |
2 |
540 |
买入 |
09:33:22 |
54.22 |
17 |
557 |
买入 |
09:33:25 |
54.02 |
21 |
578 |
卖出 |
09:33:28 |
54.36 |
102 |
680 |
买入 |
09:33:31 |
54.02 |
21 |
701 |
卖出 |
09:33:37 |
54.13 |
2 |
703 |
卖出 |
09:33:43 |
54.02 |
5 |
708 |
卖出 |
09:33:46 |
54.03 |
3 |
711 |
卖出 |
09:33:55 |
54.1 |
10 |
721 |
买入 |
09:33:58 |
54.03 |
3 |
724 |
卖出 |
09:34:04 |
54.02 |
69 |
793 |
卖出 |
09:34:07 |
53.57 |
74 |
867 |
卖出 |
09:34:10 |
53.57 |
9 |
876 |
卖出 |
09:34:13 |
53.57 |
14 |
890 |
卖出 |
09:34:22 |
53.66 |
4 |
894 |
卖出 |
09:34:25 |
53.64 |
13 |
907 |
买入 |
09:34:28 |
53.4 |
54 |
961 |
卖出 |
09:34:31 |
53.59 |
2 |
963 |
卖出 |
09:34:34 |
53.61 |
33 |
996 |
买入 |
09:34:37 |
53.6 |
5 |
1001 |
卖出 |
09:34:40 |
53.58 |
7 |
1008 |
卖出 |
09:34:52 |
53.64 |
4 |
1012 |
买入 |
09:34:55 |
53.58 |
1 |
1013 |
卖出 |
09:35:01 |
53.5 |
41 |
1054 |
卖出 |
09:35:07 |
53.5 |
15 |
1069 |
买入 |
09:35:10 |
53.5 |
18 |
1087 |
买入 |
09:35:13 |
53.4 |
37 |
1124 |
卖出 |
09:35:19 |
53.5 |
6 |
1130 |
卖出 |
09:35:22 |
53.5 |
4 |
1134 |
卖出 |
09:35:31 |
53.57 |
6 |
1140 |
买入 |
09:35:34 |
53.58 |
4 |
1144 |
买入 |
09:35:37 |
53.58 |
40 |
1184 |
买入 |
09:35:40 |
53.53 |
8 |
1192 |
卖出 |
09:35:46 |
53.52 |
50 |
1242 |
卖出 |
09:35:49 |
53.52 |
25 |
1267 |
买入 |
09:36:07 |
53.64 |
4 |
1271 |
买入 |
09:36:10 |
53.64 |
4 |
1275 |
买入 |
09:36:13 |
53.73 |
7 |
1282 |
买入 |
09:36:19 |
53.83 |
6 |
1288 |
买入 |
09:36:37 |
53.73 |
18 |
1306 |
卖出 |
09:36:40 |
53.73 |
3 |
1309 |
卖出 |
09:36:43 |
53.7 |
4 |
1313 |
卖出 |
09:36:55 |
53.7 |
2 |
1315 |
卖出 |
09:36:58 |
53.65 |
12 |
1327 |
卖出 |
09:37:01 |
53.69 |
2 |
1329 |
买入 |
09:37:04 |
53.65 |
3 |
1332 |
卖出 |
09:37:07 |
53.69 |
0 |
1332 |
买入 |
09:37:10 |
53.69 |
7 |
1339 |
卖出 |
09:37:13 |
53.77 |
4 |
1343 |
买入 |
09:37:28 |
53.9 |
2 |
1345 |
买入 |
09:37:31 |
53.69 |
56 |
1401 |
卖出 |
09:37:34 |
53.66 |
12 |
1413 |
卖出 |
09:37:37 |
53.65 |
13 |
1426 |
卖出 |
09:37:43 |
53.6 |
8 |
1434 |
卖出 |
09:38:01 |
53.69 |
3 |
1437 |
买入 |
09:38:07 |
53.69 |
2 |
1439 |
买入 |
09:38:10 |
53.69 |
12 |
1451 |
买入 |
09:38:13 |
53.6 |
5 |
1456 |
卖出 |
09:38:25 |
53.69 |
2 |
1458 |
买入 |
09:38:28 |
53.69 |
2 |
1460 |
买入 |
09:38:31 |
53.69 |
6 |
1466 |
买入 |
09:38:37 |
53.67 |
2 |
1468 |
卖出 |
09:38:43 |
53.69 |
5 |
1473 |
买入 |
09:38:55 |
53.69 |
3 |
1476 |
买入 |
09:38:58 |
53.73 |
7 |
1483 |
买入 |
09:39:01 |
53.83 |
39 |
1522 |
买入 |
09:39:04 |
53.73 |
5 |
1527 |
卖出 |
09:39:19 |
53.81 |
9 |
1536 |
买入 |
09:39:22 |
53.69 |
9 |
1545 |
卖出 |
09:39:40 |
53.69 |
4 |
1549 |
卖出 |
09:39:43 |
53.69 |
1 |
1550 |
买入 |
09:39:58 |
53.82 |
4 |
1554 |
买入 |
09:40:04 |
53.77 |
4 |
1558 |
卖出 |
09:40:13 |
53.75 |
3 |
1561 |
卖出 |
09:40:16 |
53.92 |
3 |
1564 |
买入 |
09:40:34 |
53.92 |
5 |
1569 |
买入 |
09:40:40 |
53.92 |
2 |
1571 |
买入 |
09:40:43 |
53.92 |
0 |
1571 |
买入 |
09:40:46 |
53.92 |
1 |
1572 |
卖出 |
09:41:01 |
53.95 |
4 |
1576 |
买入 |
09:41:28 |
53.95 |
4 |
1580 |
买入 |
09:41:31 |
53.81 |
4 |
1584 |
卖出 |
09:41:46 |
53.9 |
6 |
1590 |
买入 |
09:41:49 |
53.9 |
0 |
1590 |
卖出 |
09:42:13 |
53.95 |
40 |
1630 |
买入 |
09:42:16 |
53.81 |
23 |
1653 |
卖出 |
09:42:40 |
53.94 |
5 |
1658 |
买入 |
09:42:43 |
53.81 |
3 |
1661 |
卖出 |
09:42:55 |
53.93 |
7 |
1668 |
买入 |
09:43:01 |
53.82 |
7 |
1675 |
卖出 |
09:43:07 |
53.95 |
5 |
1680 |
买入 |
09:43:10 |
53.82 |
2 |
1682 |
卖出 |
09:43:13 |
53.82 |
10 |
1692 |
卖出 |
09:43:16 |
53.82 |
12 |
1704 |
卖出 |
09:43:19 |
54 |
140 |
1844 |
买入 |
09:43:22 |
54 |
11 |
1855 |
买入 |
09:43:25 |
54 |
24 |
1879 |
买入 |
09:43:28 |
54 |
6 |
1885 |
买入 |
09:43:31 |
54 |
11 |
1896 |
买入 |
09:43:34 |
53.92 |
4 |
1900 |
卖出 |
09:43:37 |
53.91 |
9 |
1909 |
卖出 |
09:43:40 |
54.2 |
8 |
1917 |
买入 |
09:43:43 |
53.91 |
4 |
1921 |
卖出 |
09:43:55 |
54.1 |
20 |
1941 |
买入 |
09:44:22 |
54.01 |
18 |
1959 |
卖出 |
09:44:25 |
54.01 |
40 |
1999 |
买入 |
09:44:28 |
54 |
85 |
2084 |
卖出 |
09:44:31 |
53.91 |
17 |
2101 |
卖出 |
09:44:34 |
53.92 |
2 |
2103 |
卖出 |
09:44:37 |
53.91 |
6 |
2109 |
卖出 |
09:44:55 |
53.93 |
6 |
2115 |
卖出 |
09:45:01 |
53.91 |
8 |
2123 |
卖出 |
09:45:04 |
53.91 |
1 |
2124 |
卖出 |
09:45:16 |
53.91 |
9 |
2133 |
买入 |
09:45:19 |
53.92 |
6 |
2139 |
买入 |
09:45:22 |
53.87 |
17 |
2156 |
卖出 |
09:45:25 |
53.87 |
11 |
2167 |
卖出 |
09:45:28 |
53.86 |
5 |
2172 |
卖出 |
09:45:31 |
53.85 |
29 |
2201 |
卖出 |
09:45:34 |
53.85 |
20 |
2221 |
卖出 |
09:45:40 |
53.83 |
16 |
2237 |
卖出 |
09:45:43 |
53.83 |
7 |
2244 |
卖出 |
09:45:49 |
53.83 |
2 |
2246 |
卖出 |
09:45:52 |
53.75 |
51 |
2297 |
卖出 |
09:45:55 |
53.75 |
10 |
2307 |
卖出 |
09:46:04 |
53.74 |
50 |
2357 |
卖出 |
09:46:07 |
53.7 |
22 |
2379 |
卖出 |
09:46:10 |
53.7 |
12 |
2391 |
卖出 |
09:46:13 |
53.64 |
45 |
2436 |
卖出 |
09:46:16 |
53.7 |
66 |
2502 |
买入 |
09:46:19 |
53.7 |
28 |
2530 |
卖出 |
09:46:31 |
53.7 |
27 |
2557 |
卖出 |
09:46:34 |
53.7 |
6 |
2563 |
卖出 |
09:46:37 |
53.7 |
37 |
2600 |
卖出 |
09:46:40 |
53.62 |
20 |
2620 |
卖出 |
09:46:49 |
53.7 |
2 |
2622 |
买入 |
09:46:52 |
53.7 |
2 |
2624 |
买入 |
09:46:55 |
53.7 |
1 |
2625 |
买入 |
09:46:58 |
53.65 |
20 |
2645 |
卖出 |
09:47:01 |
53.65 |
23 |
2668 |
买入 |
09:47:04 |
53.65 |
44 |
2712 |
买入 |
09:47:07 |
53.61 |
45 |
2757 |
卖出 |
09:47:10 |
53.61 |
9 |
2766 |
卖出 |
09:47:13 |
53.6 |
10 |
2776 |
卖出 |
09:47:16 |
53.6 |
3 |
2779 |
卖出 |
09:47:37 |
53.75 |
117 |
2896 |
买入 |
09:47:40 |
53.79 |
10 |
2906 |
卖出 |
09:47:55 |
53.88 |
3 |
2909 |
买入 |
09:47:58 |
53.88 |
5 |
2914 |
卖出 |
09:48:01 |
53.75 |
3 |
2917 |
卖出 |
09:48:13 |
53.9 |
42 |
2959 |
卖出 |
09:48:16 |
53.69 |
31 |
2990 |
卖出 |
09:48:22 |
53.7 |
3 |
2993 |
买入 |
09:48:31 |
53.7 |
4 |
2997 |
卖出 |
09:49:01 |
53.7 |
5 |
3002 |
卖出 |
09:49:31 |
53.7 |
4 |
3006 |
卖出 |
09:49:52 |
53.93 |
5 |
3011 |
买入 |
09:50:01 |
53.73 |
6 |
3017 |
卖出 |
09:50:04 |
53.69 |
4 |
3021 |
卖出 |
09:50:10 |
53.76 |
2 |
3023 |
买入 |
09:50:13 |
53.69 |
90 |
3113 |
卖出 |
09:50:16 |
53.7 |
4 |
3117 |
买入 |
09:50:22 |
53.69 |
52 |
3169 |
卖出 |
09:50:58 |
53.86 |
2 |
3171 |
买入 |
09:51:01 |
53.74 |
2 |
3173 |
卖出 |
09:51:10 |
53.7 |
9 |
3182 |
卖出 |
09:51:13 |
53.7 |
2 |
3184 |
卖出 |
09:51:16 |
53.7 |
1 |
3185 |
卖出 |
09:51:19 |
53.69 |
2 |
3187 |
卖出 |
09:51:22 |
53.67 |
4 |
3191 |
卖出 |
09:51:25 |
53.67 |
4 |
3195 |
卖出 |
09:51:28 |
53.74 |
8 |
3203 |
买入 |
09:51:40 |
53.87 |
25 |
3228 |
买入 |
09:51:43 |
53.75 |
6 |
3234 |
卖出 |
09:52:10 |
53.75 |
6 |
3240 |
卖出 |
09:52:13 |
53.75 |
6 |
3246 |
买入 |
09:52:25 |
53.75 |
30 |
3276 |
买入 |
09:52:28 |
53.7 |
7 |
3283 |
卖出 |
09:52:31 |
53.72 |
2 |
3285 |
卖出 |
09:52:34 |
53.75 |
6 |
3291 |
买入 |
09:52:37 |
53.75 |
2 |
3293 |
买入 |
09:52:46 |
53.75 |
2 |
3295 |
买入 |
09:52:49 |
53.74 |
4 |
3299 |
卖出 |
09:52:52 |
53.75 |
23 |
3322 |
买入 |
09:52:55 |
53.71 |
7 |
3329 |
卖出 |
09:53:01 |
53.75 |
5 |
3334 |
卖出 |
09:53:13 |
54 |
2 |
3336 |
买入 |
09:53:19 |
53.8 |
15 |
3351 |
卖出 |
09:53:37 |
54.04 |
14 |
3365 |
买入 |
09:53:40 |
54.04 |
11 |
3376 |
买入 |
09:54:01 |
53.82 |
9 |
3385 |
卖出 |
09:54:04 |
53.81 |
4 |
3389 |
卖出 |
09:54:31 |
53.85 |
7 |
3396 |
卖出 |
09:54:34 |
53.89 |
3 |
3399 |
卖出 |
09:54:40 |
54.04 |
2 |
3401 |
买入 |
09:54:43 |
54.04 |
2 |
3403 |
买入 |
09:55:01 |
54.04 |
3 |
3406 |
买入 |
09:55:04 |
53.9 |
3 |
3409 |
卖出 |
09:55:10 |
54.05 |
18 |
3427 |
买入 |
09:55:16 |
53.96 |
5 |
3432 |
卖出 |
09:56:13 |
54.01 |
6 |
3438 |
卖出 |
09:56:22 |
54.01 |
5 |
3443 |
卖出 |
09:56:31 |
54 |
11 |
3454 |
卖出 |
09:56:34 |
54 |
4 |
3458 |
卖出 |
09:57:04 |
54.1 |
5 |
3463 |
买入 |
09:57:22 |
54.1 |
29 |
3492 |
买入 |
09:57:31 |
54.06 |
18 |
3510 |
卖出 |
09:57:37 |
54.11 |
17 |
3527 |
买入 |
09:57:40 |
54.1 |
5 |
3532 |
卖出 |
09:57:55 |
54.16 |
2 |
3534 |
买入 |
09:58:01 |
54.16 |
2 |
3536 |
买入 |
09:58:10 |
54.16 |
4 |
3540 |
买入 |
09:58:13 |
54.16 |
0 |
3540 |
卖出 |
09:58:16 |
54.1 |
2 |
3542 |
卖出 |
09:58:19 |
54.1 |
2 |
3544 |
卖出 |
09:58:31 |
54.19 |
12 |
3556 |
买入 |
09:58:34 |
54.1 |
4 |
3560 |
卖出 |
09:58:37 |
54.19 |
2 |
3562 |
买入 |
09:58:58 |
54.18 |
3 |
3565 |
买入 |
09:59:04 |
54.18 |
12 |
3577 |
买入 |
09:59:13 |
54.18 |
10 |
3587 |
买入 |
09:59:16 |
54.2 |
12 |
3599 |
买入 |
09:59:49 |
54.17 |
2 |
3601 |
买入 |
09:59:58 |
54.17 |
6 |
3607 |
买入 |
10:00:01 |
54.17 |
5 |
3612 |
卖出 |
10:00:04 |
54.11 |
3 |
3615 |
卖出 |
10:00:10 |
54.1 |
9 |
3624 |
卖出 |
10:00:13 |
54.06 |
2 |
3626 |
卖出 |
10:00:22 |
54.06 |
7 |
3633 |
卖出 |
10:00:25 |
54.06 |
4 |
3637 |
卖出 |
10:00:31 |
54.07 |
3 |
3640 |
卖出 |
10:00:43 |
54.19 |
10 |
3650 |
买入 |
10:01:22 |
54.15 |
3 |
3653 |
买入 |
10:01:25 |
54.1 |
8 |
3661 |
卖出 |
10:01:28 |
54.07 |
14 |
3675 |
卖出 |
10:01:52 |
54.06 |
10 |
3685 |
卖出 |
10:02:22 |
54.07 |
29 |
3714 |
卖出 |
10:02:25 |
54.07 |
8 |
3722 |
卖出 |
10:02:28 |
54.07 |
11 |
3733 |
卖出 |
10:03:01 |
54.06 |
20 |
3753 |
卖出 |
10:03:04 |
54.05 |
5 |
3758 |
卖出 |
10:03:10 |
54.07 |
3 |
3761 |
买入 |
10:03:19 |
54.07 |
21 |
3782 |
买入 |
10:03:22 |
54.07 |
4 |
3786 |
卖出 |
10:03:25 |
54.07 |
14 |
3800 |
卖出 |
10:03:28 |
54.06 |
2 |
3802 |
卖出 |
10:03:43 |
54.05 |
4 |
3806 |
卖出 |
10:03:46 |
54.05 |
32 |
3838 |
卖出 |
10:03:49 |
54.05 |
9 |
3847 |
卖出 |
10:03:58 |
54.05 |
5 |
3852 |
卖出 |
10:04:01 |
54.08 |
4 |
3856 |
买入 |
10:04:04 |
54.05 |
10 |
3866 |
卖出 |
10:04:07 |
54.05 |
3 |
3869 |
卖出 |
10:04:10 |
54.05 |
4 |
3873 |
卖出 |
10:04:37 |
54.09 |
8 |
3881 |
买入 |
10:04:49 |
54.1 |
2 |
3883 |
买入 |
10:04:52 |
54.1 |
4 |
3887 |
买入 |
10:04:55 |
54.15 |
7 |
3894 |
买入 |
10:04:58 |
54.12 |
3 |
3897 |
卖出 |