广信材料[300537]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:42 |
13.7 |
5 |
5 |
集合竞价 |
| 09:16:51 |
14.06 |
6 |
6 |
集合竞价 |
| 09:17:18 |
14.2 |
6 |
6 |
集合竞价 |
| 09:19:33 |
13.7 |
5 |
5 |
集合竞价 |
| 09:23:12 |
13.68 |
50 |
50 |
集合竞价 |
| 09:23:30 |
13.63 |
71 |
71 |
集合竞价 |
| 09:24:42 |
13.65 |
101 |
101 |
集合竞价 |
| 09:25:00 |
13.7 |
154 |
154 |
集合竞价 |
| 09:25:03 |
13.82 |
200 |
354 |
卖出 |
| 09:30:03 |
13.98 |
31 |
385 |
买入 |
| 09:30:06 |
13.83 |
47 |
432 |
卖出 |
| 09:30:09 |
13.87 |
2 |
434 |
买入 |
| 09:30:12 |
13.86 |
3 |
437 |
买入 |
| 09:30:15 |
13.83 |
4 |
441 |
卖出 |
| 09:30:18 |
13.83 |
8 |
449 |
卖出 |
| 09:30:42 |
13.83 |
8 |
457 |
买入 |
| 09:30:54 |
13.83 |
1 |
458 |
卖出 |
| 09:31:09 |
13.85 |
30 |
488 |
买入 |
| 09:31:12 |
13.83 |
4 |
492 |
卖出 |
| 09:31:15 |
13.85 |
15 |
507 |
买入 |
| 09:31:27 |
13.87 |
10 |
517 |
买入 |
| 09:31:36 |
13.95 |
14 |
531 |
买入 |
| 09:31:48 |
13.88 |
2 |
533 |
卖出 |
| 09:31:51 |
13.87 |
4 |
537 |
卖出 |
| 09:31:54 |
13.95 |
105 |
642 |
买入 |
| 09:32:06 |
13.91 |
12 |
654 |
卖出 |
| 09:32:12 |
13.89 |
1 |
655 |
卖出 |
| 09:32:18 |
13.9 |
1 |
656 |
买入 |
| 09:32:24 |
13.89 |
5 |
661 |
卖出 |
| 09:32:30 |
13.88 |
7 |
668 |
卖出 |
| 09:32:36 |
13.89 |
5 |
673 |
买入 |
| 09:32:39 |
13.89 |
18 |
691 |
买入 |
| 09:32:45 |
13.89 |
2 |
693 |
卖出 |
| 09:32:51 |
13.88 |
2 |
695 |
卖出 |
| 09:32:54 |
13.9 |
5 |
700 |
买入 |
| 09:33:00 |
13.89 |
3 |
703 |
卖出 |
| 09:33:06 |
13.89 |
22 |
725 |
买入 |
| 09:33:09 |
13.89 |
2 |
727 |
买入 |
| 09:33:12 |
13.89 |
1 |
728 |
买入 |
| 09:33:15 |
13.88 |
16 |
744 |
卖出 |
| 09:33:27 |
13.89 |
14 |
758 |
买入 |
| 09:33:39 |
13.9 |
14 |
772 |
买入 |
| 09:33:42 |
13.9 |
3 |
775 |
卖出 |
| 09:33:48 |
13.91 |
1 |
776 |
买入 |
| 09:33:54 |
13.91 |
9 |
785 |
买入 |
| 09:33:57 |
13.91 |
5 |
790 |
买入 |
| 09:34:03 |
13.91 |
2 |
792 |
买入 |
| 09:34:09 |
13.91 |
8 |
800 |
买入 |
| 09:34:15 |
13.92 |
1 |
801 |
买入 |
| 09:34:21 |
13.91 |
17 |
818 |
卖出 |
| 09:34:30 |
13.9 |
29 |
847 |
卖出 |
| 09:34:36 |
13.88 |
5 |
852 |
卖出 |
| 09:34:54 |
13.88 |
26 |
878 |
卖出 |
| 09:34:57 |
13.88 |
1 |
879 |
卖出 |
| 09:35:00 |
13.88 |
8 |
887 |
卖出 |
| 09:35:03 |
13.88 |
21 |
908 |
卖出 |
| 09:35:09 |
13.86 |
2 |
910 |
卖出 |
| 09:35:18 |
13.87 |
1 |
911 |
买入 |
| 09:35:30 |
13.87 |
1 |
912 |
卖出 |
| 09:35:36 |
13.87 |
4 |
916 |
买入 |
| 09:35:39 |
13.88 |
4 |
920 |
买入 |
| 09:35:45 |
13.88 |
9 |
929 |
买入 |
| 09:36:03 |
13.87 |
47 |
976 |
卖出 |
| 09:36:12 |
13.88 |
1 |
977 |
买入 |
| 09:36:15 |
13.88 |
1 |
978 |
买入 |
| 09:36:18 |
13.88 |
3 |
981 |
买入 |
| 09:36:21 |
13.88 |
6 |
987 |
买入 |
| 09:36:24 |
13.88 |
90 |
1077 |
买入 |
| 09:36:27 |
13.9 |
110 |
1187 |
买入 |
| 09:36:30 |
13.91 |
10 |
1197 |
买入 |
| 09:36:33 |
13.92 |
5 |
1202 |
买入 |
| 09:36:36 |
13.92 |
4 |
1206 |
买入 |
| 09:36:39 |
13.92 |
18 |
1224 |
买入 |
| 09:36:42 |
13.92 |
10 |
1234 |
买入 |
| 09:36:45 |
13.92 |
12 |
1246 |
买入 |
| 09:36:51 |
13.92 |
8 |
1254 |
买入 |
| 09:36:54 |
13.89 |
39 |
1293 |
卖出 |
| 09:37:06 |
13.92 |
20 |
1313 |
买入 |
| 09:37:09 |
13.9 |
7 |
1320 |
卖出 |
| 09:37:12 |
13.9 |
2 |
1322 |
买入 |
| 09:37:15 |
13.9 |
71 |
1393 |
买入 |
| 09:37:18 |
13.9 |
4 |
1397 |
买入 |
| 09:37:21 |
13.92 |
13 |
1410 |
买入 |
| 09:37:24 |
13.93 |
15 |
1425 |
买入 |
| 09:37:27 |
13.93 |
14 |
1439 |
买入 |
| 09:37:30 |
13.93 |
3 |
1442 |
买入 |
| 09:37:33 |
13.93 |
3 |
1445 |
买入 |
| 09:37:36 |
13.92 |
10 |
1455 |
卖出 |
| 09:37:39 |
13.94 |
71 |
1526 |
买入 |
| 09:37:48 |
13.95 |
7 |
1533 |
买入 |
| 09:37:54 |
13.95 |
30 |
1563 |
买入 |
| 09:38:03 |
13.95 |
7 |
1570 |
卖出 |
| 09:38:06 |
13.96 |
5 |
1575 |
买入 |
| 09:38:09 |
13.96 |
1 |
1576 |
买入 |
| 09:38:12 |
13.96 |
2 |
1578 |
买入 |
| 09:38:15 |
13.97 |
8 |
1586 |
买入 |
| 09:38:18 |
13.97 |
2 |
1588 |
买入 |
| 09:38:21 |
13.97 |
21 |
1609 |
买入 |
| 09:38:24 |
13.97 |
3 |
1612 |
买入 |
| 09:38:33 |
13.97 |
4 |
1616 |
卖出 |
| 09:38:36 |
13.97 |
33 |
1649 |
买入 |
| 09:38:39 |
13.97 |
5 |
1654 |
买入 |
| 09:38:42 |
13.96 |
1 |
1655 |
卖出 |
| 09:38:45 |
13.96 |
2 |
1657 |
买入 |
| 09:38:48 |
13.96 |
11 |
1668 |
买入 |
| 09:38:57 |
13.96 |
3 |
1671 |
买入 |
| 09:39:00 |
13.95 |
42 |
1713 |
卖出 |
| 09:39:03 |
13.94 |
1 |
1714 |
卖出 |
| 09:39:09 |
13.94 |
5 |
1719 |
卖出 |
| 09:39:12 |
13.94 |
7 |
1726 |
卖出 |
| 09:39:18 |
13.94 |
16 |
1742 |
卖出 |
| 09:39:21 |
13.93 |
20 |
1762 |
卖出 |
| 09:39:24 |
13.93 |
6 |
1768 |
买入 |
| 09:39:27 |
13.93 |
8 |
1776 |
买入 |
| 09:39:30 |
13.92 |
16 |
1792 |
卖出 |
| 09:39:33 |
13.92 |
1 |
1793 |
买入 |
| 09:39:36 |
13.92 |
2 |
1795 |
买入 |
| 09:39:39 |
13.92 |
2 |
1797 |
买入 |
| 09:39:42 |
13.92 |
2 |
1799 |
买入 |
| 09:39:45 |
13.92 |
6 |
1805 |
买入 |
| 09:39:48 |
13.93 |
7 |
1812 |
买入 |
| 09:40:00 |
13.91 |
12 |
1824 |
卖出 |
| 09:40:03 |
13.91 |
1 |
1825 |
卖出 |
| 09:40:15 |
13.91 |
16 |
1841 |
卖出 |
| 09:40:18 |
13.91 |
1 |
1842 |
卖出 |
| 09:40:27 |
13.91 |
16 |
1858 |
卖出 |
| 09:40:36 |
13.91 |
2 |
1860 |
买入 |
| 09:40:39 |
13.91 |
2 |
1862 |
买入 |
| 09:40:42 |
13.91 |
26 |
1888 |
买入 |
| 09:40:45 |
13.91 |
5 |
1893 |
买入 |
| 09:40:48 |
13.9 |
16 |
1909 |
卖出 |
| 09:40:51 |
13.9 |
2 |
1911 |
卖出 |
| 09:40:54 |
13.9 |
6 |
1917 |
买入 |
| 09:40:57 |
13.9 |
1 |
1918 |
买入 |
| 09:41:00 |
13.91 |
219 |
2137 |
买入 |
| 09:41:03 |
13.93 |
35 |
2172 |
买入 |
| 09:41:06 |
13.96 |
35 |
2207 |
买入 |
| 09:41:12 |
13.96 |
2 |
2209 |
买入 |
| 09:41:27 |
13.94 |
5 |
2214 |
卖出 |
| 09:41:30 |
13.94 |
3 |
2217 |
卖出 |
| 09:41:33 |
13.94 |
5 |
2222 |
买入 |
| 09:41:36 |
13.95 |
1 |
2223 |
买入 |
| 09:41:39 |
13.95 |
2 |
2225 |
买入 |
| 09:41:42 |
13.95 |
2 |
2227 |
买入 |
| 09:41:45 |
13.95 |
1 |
2228 |
买入 |
| 09:41:48 |
13.95 |
2 |
2230 |
买入 |
| 09:41:51 |
13.96 |
14 |
2244 |
买入 |
| 09:41:54 |
13.96 |
1 |
2245 |
买入 |
| 09:42:00 |
13.95 |
1 |
2246 |
卖出 |
| 09:42:27 |
13.95 |
4 |
2250 |
卖出 |
| 09:42:42 |
13.95 |
1 |
2251 |
买入 |
| 09:42:45 |
13.95 |
13 |
2264 |
买入 |
| 09:42:48 |
13.95 |
3 |
2267 |
买入 |
| 09:42:54 |
13.95 |
8 |
2275 |
买入 |
| 09:42:57 |
13.94 |
3 |
2278 |
卖出 |
| 09:43:00 |
13.94 |
10 |
2288 |
卖出 |
| 09:43:03 |
13.94 |
5 |
2293 |
卖出 |
| 09:43:06 |
13.94 |
10 |
2303 |
卖出 |
| 09:43:09 |
13.94 |
4 |
2307 |
买入 |
| 09:43:12 |
13.94 |
5 |
2312 |
买入 |
| 09:43:15 |
13.94 |
2 |
2314 |
买入 |
| 09:43:18 |
13.95 |
9 |
2323 |
买入 |
| 09:43:21 |
13.95 |
7 |
2330 |
买入 |
| 09:43:24 |
13.95 |
16 |
2346 |
买入 |
| 09:43:27 |
13.95 |
1 |
2347 |
买入 |
| 09:43:45 |
13.94 |
1 |
2348 |
卖出 |
| 09:43:48 |
13.94 |
2 |
2350 |
买入 |
| 09:44:00 |
13.93 |
21 |
2371 |
卖出 |
| 09:44:15 |
13.92 |
26 |
2397 |
卖出 |
| 09:44:27 |
13.93 |
1 |
2398 |
买入 |
| 09:44:30 |
13.92 |
5 |
2403 |
卖出 |
| 09:44:33 |
13.93 |
1 |
2404 |
买入 |
| 09:44:36 |
13.93 |
1 |
2405 |
买入 |
| 09:44:39 |
13.93 |
17 |
2422 |
买入 |
| 09:44:45 |
13.92 |
6 |
2428 |
卖出 |
| 09:44:48 |
13.93 |
2 |
2430 |
买入 |
| 09:44:51 |
13.92 |
25 |
2455 |
卖出 |
| 09:44:54 |
13.92 |
12 |
2467 |
卖出 |
| 09:44:57 |
13.92 |
2 |
2469 |
买入 |
| 09:45:00 |
13.92 |
3 |
2472 |
买入 |
| 09:45:03 |
13.93 |
3 |
2475 |
买入 |
| 09:45:06 |
13.93 |
21 |
2496 |
买入 |
| 09:45:09 |
13.93 |
6 |
2502 |
买入 |
| 09:45:12 |
13.93 |
11 |
2513 |
卖出 |
| 09:45:15 |
13.94 |
6 |
2519 |
买入 |
| 09:45:18 |
13.94 |
2 |
2521 |
买入 |
| 09:45:39 |
13.94 |
5 |
2526 |
买入 |
| 09:45:42 |
13.94 |
2 |
2528 |
买入 |
| 09:46:09 |
13.94 |
1 |
2529 |
买入 |
| 09:46:15 |
13.94 |
20 |
2549 |
买入 |
| 09:46:33 |
13.94 |
1 |
2550 |
买入 |
| 09:46:36 |
13.94 |
1 |
2551 |
买入 |
| 09:46:39 |
13.94 |
4 |
2555 |
买入 |
| 09:46:42 |
13.94 |
1 |
2556 |
买入 |
| 09:46:45 |
13.94 |
7 |
2563 |
买入 |
| 09:46:48 |
13.94 |
1 |
2564 |
买入 |
| 09:46:51 |
13.94 |
1 |
2565 |
买入 |
| 09:46:54 |
13.94 |
3 |
2568 |
买入 |
| 09:46:57 |
13.94 |
10 |
2578 |
买入 |
| 09:47:00 |
13.94 |
1 |
2579 |
买入 |
| 09:47:03 |
13.94 |
1 |
2580 |
买入 |
| 09:47:12 |
13.93 |
5 |
2585 |
卖出 |
| 09:47:15 |
13.94 |
1 |
2586 |
买入 |
| 09:47:18 |
13.94 |
2 |
2588 |
买入 |
| 09:47:27 |
13.94 |
1 |
2589 |
买入 |
| 09:48:39 |
13.93 |
9 |
2598 |
卖出 |
| 09:48:51 |
13.92 |
1 |
2599 |
卖出 |
| 09:49:03 |
13.92 |
14 |
2613 |
卖出 |
| 09:49:09 |
13.92 |
13 |
2626 |
卖出 |
| 09:49:12 |
13.92 |
8 |
2634 |
卖出 |
| 09:49:15 |
13.92 |
26 |
2660 |
卖出 |
| 09:49:18 |
13.92 |
2 |
2662 |
买入 |
| 09:49:21 |
13.92 |
1 |
2663 |
买入 |
| 09:49:24 |
13.91 |
9 |
2672 |
卖出 |
| 09:49:27 |
13.91 |
2 |
2674 |
买入 |
| 09:49:30 |
13.91 |
8 |
2682 |
买入 |
| 09:49:33 |
13.92 |
17 |
2699 |
买入 |
| 09:49:36 |
13.92 |
4 |
2703 |
买入 |
| 09:49:39 |
13.92 |
15 |
2718 |
买入 |
| 09:49:42 |
13.92 |
2 |
2720 |
买入 |
| 09:49:45 |
13.92 |
2 |
2722 |
买入 |
| 09:49:48 |
13.92 |
5 |
2727 |
买入 |
| 09:49:51 |
13.91 |
4 |
2731 |
卖出 |
| 09:49:57 |
13.92 |
3 |
2734 |
买入 |
| 09:50:00 |
13.92 |
2 |
2736 |
买入 |
| 09:50:06 |
13.93 |
2 |
2738 |
买入 |
| 09:50:15 |
13.93 |
1 |
2739 |
买入 |
| 09:50:24 |
13.94 |
38 |
2777 |
买入 |
| 09:50:27 |
13.94 |
8 |
2785 |
买入 |
| 09:50:33 |
13.94 |
1 |
2786 |
买入 |
| 09:50:39 |
13.93 |
1 |
2787 |
卖出 |
| 09:51:09 |
13.93 |
1 |
2788 |
买入 |
| 09:51:12 |
13.93 |
50 |
2838 |
买入 |
| 09:51:15 |
13.93 |
1 |
2839 |
买入 |
| 09:51:21 |
13.92 |
13 |
2852 |
卖出 |
| 09:51:24 |
13.93 |
56 |
2908 |
买入 |
| 09:51:27 |
13.93 |
7 |
2915 |
买入 |
| 09:51:45 |
13.93 |
5 |
2920 |
买入 |
| 09:52:00 |
13.92 |
6 |
2926 |
卖出 |
| 09:52:12 |
13.92 |
15 |
2941 |
买入 |
| 09:52:15 |
13.91 |
35 |
2976 |
卖出 |
| 09:52:21 |
13.92 |
6 |
2982 |
买入 |
| 09:52:30 |
13.91 |
5 |
2987 |
卖出 |
| 09:52:45 |
13.92 |
11 |
2998 |
买入 |
| 09:52:51 |
13.91 |
3 |
3001 |
卖出 |
| 09:53:00 |
13.92 |
1 |
3002 |
买入 |
| 09:53:03 |
13.91 |
6 |
3008 |
卖出 |
| 09:53:12 |
13.92 |
7 |
3015 |
买入 |
| 09:53:15 |
13.92 |
2 |
3017 |
买入 |
| 09:53:18 |
13.92 |
5 |
3022 |
买入 |
| 09:53:21 |
13.94 |
200 |
3222 |
买入 |
| 09:53:27 |
13.94 |
5 |
3227 |
买入 |
| 09:53:30 |
13.94 |
17 |
3244 |
买入 |
| 09:53:33 |
13.94 |
22 |
3266 |
买入 |
| 09:53:36 |
13.94 |
2 |
3268 |
买入 |
| 09:53:39 |
13.94 |
1 |
3269 |
买入 |
| 09:53:45 |
13.94 |
11 |
3280 |
买入 |
| 09:53:48 |
13.94 |
14 |
3294 |
买入 |
| 09:53:51 |
13.95 |
34 |
3328 |
买入 |
| 09:53:54 |
13.95 |
2 |
3330 |
买入 |
| 09:54:06 |
13.95 |
1 |
3331 |
买入 |
| 09:54:09 |
13.95 |
1 |
3332 |
买入 |
| 09:54:15 |
13.95 |
3 |
3335 |
买入 |
| 09:54:21 |
13.94 |
3 |
3338 |
卖出 |
| 09:54:27 |
13.95 |
8 |
3346 |
买入 |
| 09:54:57 |
13.95 |
16 |
3362 |
买入 |
| 09:55:06 |
13.95 |
5 |
3367 |
买入 |
| 09:55:15 |
13.95 |
1 |
3368 |
买入 |
| 09:55:36 |
13.94 |
26 |
3394 |
卖出 |
| 09:55:39 |
13.94 |
9 |
3403 |
卖出 |
| 09:55:42 |
13.94 |
2 |
3405 |
卖出 |
| 09:55:45 |
13.94 |
5 |
3410 |
卖出 |
| 09:55:51 |
13.93 |
28 |
3438 |
卖出 |
| 09:56:03 |
13.94 |
1 |
3439 |
卖出 |
| 09:56:36 |
13.95 |
1 |
3440 |
买入 |
| 09:57:15 |
13.95 |
5 |
3445 |
买入 |
| 09:57:18 |
13.95 |
9 |
3454 |
买入 |
| 09:57:21 |
13.95 |
10 |
3464 |
买入 |
| 09:57:24 |
13.95 |
2 |
3466 |
买入 |
| 09:57:27 |
13.95 |
3 |
3469 |
买入 |
| 09:57:30 |
13.95 |
3 |
3472 |
买入 |
| 09:57:33 |
13.95 |
2 |
3474 |
买入 |
| 09:57:36 |
13.95 |
6 |
3480 |
买入 |
| 09:57:39 |
13.95 |
7 |
3487 |
买入 |
| 09:57:42 |
13.95 |
2 |
3489 |
买入 |
| 09:57:45 |
13.96 |
287 |
3776 |
买入 |
| 09:57:48 |
13.98 |
72 |
3848 |
买入 |
| 09:57:51 |
13.98 |
6 |
3854 |
买入 |
| 09:57:54 |
13.98 |
2 |
3856 |
买入 |
| 09:57:57 |
13.98 |
1 |
3857 |
买入 |
| 09:58:00 |
13.98 |
1 |
3858 |
买入 |
| 09:58:03 |
13.98 |
69 |
3927 |
买入 |
| 09:58:06 |
13.98 |
204 |
4131 |
买入 |
| 09:58:09 |
13.98 |
1 |
4132 |
买入 |
| 09:58:12 |
13.98 |
7 |
4139 |
卖出 |
| 09:58:15 |
13.98 |
5 |
4144 |
买入 |
| 09:58:18 |
13.99 |
2 |
4146 |
买入 |
| 09:58:21 |
13.99 |
4 |
4150 |
买入 |
| 09:58:24 |
13.99 |
5 |
4155 |
买入 |
| 09:58:27 |
13.99 |
7 |
4162 |
买入 |