华信新材[300717]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:18:03 |
15.43 |
18 |
18 |
集合竞价 |
| 09:18:30 |
15.67 |
0 |
0 |
集合竞价 |
| 09:23:57 |
15.67 |
6 |
6 |
集合竞价 |
| 09:25:00 |
15.66 |
6 |
6 |
集合竞价 |
| 09:25:03 |
15.66 |
15 |
21 |
买入 |
| 09:30:03 |
15.58 |
24 |
45 |
卖出 |
| 09:30:06 |
15.58 |
6 |
51 |
买入 |
| 09:30:09 |
15.58 |
4 |
55 |
卖出 |
| 09:30:15 |
15.65 |
1 |
56 |
买入 |
| 09:30:18 |
15.58 |
17 |
73 |
卖出 |
| 09:30:27 |
15.59 |
3 |
76 |
卖出 |
| 09:30:30 |
15.58 |
10 |
86 |
卖出 |
| 09:30:36 |
15.59 |
13 |
99 |
买入 |
| 09:30:39 |
15.59 |
33 |
132 |
买入 |
| 09:31:06 |
15.65 |
3 |
135 |
买入 |
| 09:31:12 |
15.67 |
13 |
148 |
买入 |
| 09:31:18 |
15.67 |
1 |
149 |
买入 |
| 09:31:24 |
15.67 |
3 |
152 |
买入 |
| 09:31:30 |
15.67 |
24 |
176 |
买入 |
| 09:31:36 |
15.67 |
53 |
229 |
买入 |
| 09:31:45 |
15.66 |
1 |
230 |
卖出 |
| 09:31:48 |
15.67 |
2 |
232 |
买入 |
| 09:31:51 |
15.67 |
20 |
252 |
买入 |
| 09:32:12 |
15.69 |
1 |
253 |
卖出 |
| 09:32:36 |
15.66 |
3 |
256 |
卖出 |
| 09:32:39 |
15.68 |
1 |
257 |
买入 |
| 09:32:57 |
15.65 |
1 |
258 |
卖出 |
| 09:33:03 |
15.69 |
6 |
264 |
买入 |
| 09:33:15 |
15.69 |
2 |
266 |
买入 |
| 09:33:18 |
15.69 |
3 |
269 |
买入 |
| 09:33:24 |
15.7 |
3 |
272 |
买入 |
| 09:33:30 |
15.7 |
5 |
277 |
买入 |
| 09:33:33 |
15.7 |
2 |
279 |
买入 |
| 09:33:36 |
15.7 |
12 |
291 |
买入 |
| 09:34:00 |
15.7 |
6 |
297 |
买入 |
| 09:34:03 |
15.67 |
2 |
299 |
卖出 |
| 09:34:09 |
15.66 |
22 |
321 |
卖出 |
| 09:34:12 |
15.66 |
4 |
325 |
买入 |
| 09:34:15 |
15.66 |
6 |
331 |
买入 |
| 09:34:18 |
15.66 |
13 |
344 |
卖出 |
| 09:34:24 |
15.67 |
2 |
346 |
买入 |
| 09:34:27 |
15.67 |
1 |
347 |
买入 |
| 09:34:33 |
15.67 |
8 |
355 |
买入 |
| 09:34:39 |
15.67 |
25 |
380 |
买入 |
| 09:34:45 |
15.67 |
11 |
391 |
买入 |
| 09:34:51 |
15.69 |
2 |
393 |
买入 |
| 09:34:54 |
15.67 |
6 |
399 |
卖出 |
| 09:34:57 |
15.7 |
2 |
401 |
买入 |
| 09:35:00 |
15.69 |
1 |
402 |
买入 |
| 09:35:03 |
15.7 |
14 |
416 |
买入 |
| 09:35:06 |
15.74 |
9 |
425 |
买入 |
| 09:35:09 |
15.74 |
4 |
429 |
买入 |
| 09:35:12 |
15.77 |
12 |
441 |
买入 |
| 09:35:18 |
15.76 |
3 |
444 |
卖出 |
| 09:35:21 |
15.76 |
1 |
445 |
卖出 |
| 09:35:33 |
15.72 |
10 |
455 |
卖出 |
| 09:35:36 |
15.72 |
1 |
456 |
卖出 |
| 09:35:42 |
15.76 |
1 |
457 |
买入 |
| 09:35:45 |
15.76 |
2 |
459 |
买入 |
| 09:35:48 |
15.74 |
36 |
495 |
卖出 |
| 09:35:51 |
15.74 |
15 |
510 |
卖出 |
| 09:35:54 |
15.74 |
18 |
528 |
卖出 |
| 09:36:03 |
15.74 |
5 |
533 |
卖出 |
| 09:36:09 |
15.71 |
3 |
536 |
卖出 |
| 09:36:15 |
15.74 |
8 |
544 |
买入 |
| 09:36:27 |
15.73 |
3 |
547 |
买入 |
| 09:36:33 |
15.7 |
13 |
560 |
卖出 |
| 09:36:36 |
15.7 |
27 |
587 |
卖出 |
| 09:36:48 |
15.73 |
43 |
630 |
买入 |
| 09:37:03 |
15.73 |
4 |
634 |
买入 |
| 09:37:06 |
15.73 |
3 |
637 |
卖出 |
| 09:37:15 |
15.74 |
152 |
789 |
买入 |
| 09:37:18 |
15.74 |
2 |
791 |
买入 |
| 09:37:21 |
15.73 |
2 |
793 |
卖出 |
| 09:37:33 |
15.73 |
29 |
822 |
买入 |
| 09:37:45 |
15.73 |
8 |
830 |
卖出 |
| 09:37:54 |
15.7 |
20 |
850 |
卖出 |
| 09:38:03 |
15.72 |
1 |
851 |
卖出 |
| 09:38:12 |
15.72 |
4 |
855 |
卖出 |
| 09:38:18 |
15.73 |
9 |
864 |
买入 |
| 09:38:21 |
15.73 |
4 |
868 |
卖出 |
| 09:38:24 |
15.74 |
13 |
881 |
买入 |
| 09:38:30 |
15.74 |
6 |
887 |
买入 |
| 09:38:33 |
15.71 |
17 |
904 |
卖出 |
| 09:38:36 |
15.71 |
6 |
910 |
买入 |
| 09:38:39 |
15.74 |
2 |
912 |
买入 |
| 09:38:42 |
15.74 |
11 |
923 |
买入 |
| 09:38:45 |
15.74 |
17 |
940 |
买入 |
| 09:38:51 |
15.74 |
25 |
965 |
买入 |
| 09:38:54 |
15.74 |
83 |
1048 |
买入 |
| 09:38:57 |
15.76 |
63 |
1111 |
买入 |
| 09:39:00 |
15.76 |
2 |
1113 |
买入 |
| 09:39:06 |
15.78 |
8 |
1121 |
买入 |
| 09:39:15 |
15.78 |
22 |
1143 |
买入 |
| 09:39:27 |
15.77 |
19 |
1162 |
买入 |
| 09:39:36 |
15.74 |
5 |
1167 |
卖出 |
| 09:39:39 |
15.73 |
3 |
1170 |
卖出 |
| 09:39:45 |
15.74 |
3 |
1173 |
买入 |
| 09:39:48 |
15.74 |
1 |
1174 |
买入 |
| 09:39:51 |
15.74 |
26 |
1200 |
买入 |
| 09:40:06 |
15.74 |
4 |
1204 |
卖出 |
| 09:40:09 |
15.74 |
2 |
1206 |
买入 |
| 09:40:12 |
15.74 |
7 |
1213 |
买入 |
| 09:40:18 |
15.73 |
9 |
1222 |
卖出 |
| 09:40:21 |
15.75 |
11 |
1233 |
买入 |
| 09:40:27 |
15.76 |
3 |
1236 |
买入 |
| 09:40:33 |
15.76 |
6 |
1242 |
买入 |
| 09:40:36 |
15.77 |
8 |
1250 |
买入 |
| 09:40:39 |
15.76 |
4 |
1254 |
卖出 |
| 09:40:45 |
15.75 |
6 |
1260 |
卖出 |
| 09:40:57 |
15.71 |
34 |
1294 |
卖出 |
| 09:41:00 |
15.77 |
68 |
1362 |
买入 |
| 09:41:06 |
15.77 |
7 |
1369 |
买入 |
| 09:41:15 |
15.77 |
8 |
1377 |
买入 |
| 09:41:18 |
15.79 |
16 |
1393 |
买入 |
| 09:41:24 |
15.79 |
8 |
1401 |
买入 |
| 09:41:27 |
15.77 |
2 |
1403 |
卖出 |
| 09:41:33 |
15.78 |
35 |
1438 |
买入 |
| 09:41:36 |
15.77 |
7 |
1445 |
卖出 |
| 09:41:39 |
15.77 |
3 |
1448 |
卖出 |
| 09:41:42 |
15.77 |
5 |
1453 |
卖出 |
| 09:41:48 |
15.76 |
1 |
1454 |
买入 |
| 09:41:51 |
15.78 |
10 |
1464 |
买入 |
| 09:41:54 |
15.7 |
20 |
1484 |
卖出 |
| 09:42:30 |
15.72 |
1 |
1485 |
买入 |
| 09:42:36 |
15.71 |
2 |
1487 |
卖出 |
| 09:43:09 |
15.71 |
5 |
1492 |
卖出 |
| 09:43:18 |
15.7 |
6 |
1498 |
卖出 |
| 09:43:21 |
15.7 |
3 |
1501 |
买入 |
| 09:43:27 |
15.69 |
2 |
1503 |
卖出 |
| 09:43:33 |
15.7 |
1 |
1504 |
买入 |
| 09:43:39 |
15.71 |
2 |
1506 |
买入 |
| 09:43:42 |
15.71 |
1 |
1507 |
买入 |
| 09:43:57 |
15.71 |
1 |
1508 |
买入 |
| 09:44:03 |
15.71 |
4 |
1512 |
买入 |
| 09:44:06 |
15.71 |
4 |
1516 |
买入 |
| 09:44:09 |
15.71 |
12 |
1528 |
买入 |
| 09:44:33 |
15.73 |
7 |
1535 |
买入 |
| 09:44:36 |
15.74 |
11 |
1546 |
买入 |
| 09:44:39 |
15.73 |
6 |
1552 |
卖出 |
| 09:44:42 |
15.71 |
2 |
1554 |
卖出 |
| 09:45:00 |
15.72 |
2 |
1556 |
卖出 |
| 09:45:03 |
15.72 |
2 |
1558 |
卖出 |
| 09:45:06 |
15.71 |
4 |
1562 |
卖出 |
| 09:45:12 |
15.74 |
3 |
1565 |
买入 |
| 09:45:15 |
15.71 |
1 |
1566 |
卖出 |
| 09:45:18 |
15.71 |
1 |
1567 |
卖出 |
| 09:45:21 |
15.72 |
13 |
1580 |
买入 |
| 09:45:24 |
15.71 |
6 |
1586 |
卖出 |
| 09:45:27 |
15.7 |
16 |
1602 |
卖出 |
| 09:45:36 |
15.7 |
1 |
1603 |
卖出 |
| 09:45:51 |
15.69 |
68 |
1671 |
卖出 |
| 09:46:18 |
15.7 |
1 |
1672 |
卖出 |
| 09:46:24 |
15.7 |
5 |
1677 |
买入 |
| 09:46:54 |
15.72 |
6 |
1683 |
买入 |
| 09:46:57 |
15.72 |
1 |
1684 |
买入 |
| 09:47:00 |
15.72 |
1 |
1685 |
买入 |
| 09:47:03 |
15.72 |
1 |
1686 |
买入 |
| 09:47:15 |
15.72 |
7 |
1693 |
买入 |
| 09:47:33 |
15.73 |
1 |
1694 |
买入 |
| 09:47:36 |
15.72 |
24 |
1718 |
卖出 |
| 09:47:39 |
15.73 |
3 |
1721 |
买入 |
| 09:47:42 |
15.73 |
3 |
1724 |
买入 |
| 09:47:51 |
15.73 |
4 |
1728 |
买入 |
| 09:47:57 |
15.73 |
1 |
1729 |
买入 |
| 09:48:21 |
15.73 |
40 |
1769 |
买入 |
| 09:48:33 |
15.72 |
39 |
1808 |
卖出 |
| 09:48:39 |
15.72 |
1 |
1809 |
买入 |
| 09:48:45 |
15.71 |
1 |
1810 |
买入 |
| 09:49:21 |
15.72 |
5 |
1815 |
买入 |
| 09:49:27 |
15.72 |
6 |
1821 |
买入 |
| 09:49:33 |
15.72 |
18 |
1839 |
买入 |
| 09:49:36 |
15.73 |
31 |
1870 |
买入 |
| 09:49:39 |
15.73 |
1 |
1871 |
买入 |
| 09:49:45 |
15.73 |
2 |
1873 |
买入 |
| 09:49:51 |
15.73 |
5 |
1878 |
买入 |
| 09:49:54 |
15.73 |
6 |
1884 |
买入 |
| 09:49:57 |
15.73 |
3 |
1887 |
买入 |
| 09:50:00 |
15.72 |
15 |
1902 |
卖出 |
| 09:50:06 |
15.73 |
2 |
1904 |
买入 |
| 09:50:48 |
15.72 |
8 |
1912 |
卖出 |
| 09:50:54 |
15.7 |
12 |
1924 |
卖出 |
| 09:51:15 |
15.72 |
4 |
1928 |
买入 |
| 09:51:18 |
15.74 |
19 |
1947 |
买入 |
| 09:51:21 |
15.72 |
12 |
1959 |
卖出 |
| 09:51:24 |
15.75 |
3 |
1962 |
买入 |
| 09:52:00 |
15.75 |
2 |
1964 |
买入 |
| 09:52:03 |
15.75 |
1 |
1965 |
买入 |
| 09:52:09 |
15.75 |
3 |
1968 |
买入 |
| 09:52:18 |
15.73 |
1 |
1969 |
卖出 |
| 09:52:45 |
15.73 |
1 |
1970 |
买入 |
| 09:53:00 |
15.75 |
23 |
1993 |
买入 |
| 09:53:06 |
15.75 |
1 |
1994 |
买入 |
| 09:53:15 |
15.75 |
75 |
2069 |
买入 |
| 09:53:27 |
15.77 |
2 |
2071 |
买入 |
| 09:53:30 |
15.77 |
2 |
2073 |
买入 |
| 09:53:33 |
15.78 |
2 |
2075 |
买入 |
| 09:53:36 |
15.78 |
26 |
2101 |
买入 |
| 09:53:39 |
15.78 |
2 |
2103 |
买入 |
| 09:54:06 |
15.77 |
1 |
2104 |
卖出 |
| 09:54:09 |
15.75 |
30 |
2134 |
卖出 |
| 09:54:12 |
15.75 |
8 |
2142 |
卖出 |
| 09:54:15 |
15.75 |
1 |
2143 |
卖出 |
| 09:54:18 |
15.75 |
1 |
2144 |
卖出 |
| 09:55:00 |
15.75 |
4 |
2148 |
买入 |
| 09:55:06 |
15.73 |
7 |
2155 |
卖出 |
| 09:55:12 |
15.74 |
1 |
2156 |
买入 |
| 09:56:09 |
15.73 |
10 |
2166 |
卖出 |
| 09:56:18 |
15.73 |
2 |
2168 |
买入 |
| 09:56:27 |
15.73 |
4 |
2172 |
卖出 |
| 09:56:36 |
15.73 |
1 |
2173 |
卖出 |
| 09:56:39 |
15.73 |
1 |
2174 |
卖出 |
| 09:56:42 |
15.73 |
1 |
2175 |
卖出 |
| 09:56:45 |
15.73 |
1 |
2176 |
卖出 |
| 09:56:48 |
15.73 |
1 |
2177 |
卖出 |
| 09:56:51 |
15.73 |
6 |
2183 |
卖出 |
| 09:56:54 |
15.74 |
1 |
2184 |
买入 |
| 09:56:57 |
15.73 |
1 |
2185 |
卖出 |
| 09:57:00 |
15.73 |
1 |
2186 |
卖出 |
| 09:57:03 |
15.74 |
1 |
2187 |
买入 |
| 09:57:06 |
15.74 |
6 |
2193 |
卖出 |
| 09:57:09 |
15.74 |
1 |
2194 |
卖出 |
| 09:57:12 |
15.74 |
1 |
2195 |
卖出 |
| 09:57:15 |
15.73 |
1 |
2196 |
卖出 |
| 09:57:18 |
15.74 |
1 |
2197 |
卖出 |
| 09:57:21 |
15.74 |
1 |
2198 |
卖出 |
| 09:57:24 |
15.75 |
4 |
2202 |
买入 |
| 09:57:27 |
15.74 |
1 |
2203 |
卖出 |
| 09:57:30 |
15.75 |
4 |
2207 |
买入 |
| 09:57:33 |
15.75 |
1 |
2208 |
卖出 |
| 09:57:54 |
15.75 |
1 |
2209 |
卖出 |
| 09:58:15 |
15.75 |
1 |
2210 |
卖出 |
| 09:58:36 |
15.74 |
50 |
2260 |
卖出 |
| 09:58:39 |
15.73 |
6 |
2266 |
卖出 |
| 09:58:42 |
15.73 |
3 |
2269 |
卖出 |
| 09:58:45 |
15.73 |
1 |
2270 |
卖出 |
| 09:58:48 |
15.73 |
1 |
2271 |
卖出 |
| 09:58:51 |
15.73 |
1 |
2272 |
卖出 |
| 09:58:54 |
15.73 |
1 |
2273 |
卖出 |
| 09:58:57 |
15.74 |
5 |
2278 |
买入 |
| 09:59:00 |
15.73 |
1 |
2279 |
卖出 |
| 09:59:03 |
15.73 |
1 |
2280 |
卖出 |
| 09:59:06 |
15.74 |
3 |
2283 |
买入 |
| 09:59:09 |
15.74 |
1 |
2284 |
卖出 |
| 09:59:12 |
15.74 |
3 |
2287 |
卖出 |
| 09:59:33 |
15.75 |
2 |
2289 |
买入 |
| 09:59:36 |
15.75 |
34 |
2323 |
买入 |
| 09:59:39 |
15.75 |
2 |
2325 |
买入 |
| 09:59:42 |
15.75 |
1 |
2326 |
买入 |
| 09:59:51 |
15.75 |
26 |
2352 |
买入 |
| 09:59:54 |
15.75 |
6 |
2358 |
买入 |
| 09:59:57 |
15.75 |
8 |
2366 |
买入 |
| 10:00:00 |
15.77 |
9 |
2375 |
买入 |
| 10:00:15 |
15.76 |
4 |
2379 |
卖出 |
| 10:00:18 |
15.77 |
2 |
2381 |
买入 |
| 10:00:21 |
15.75 |
2 |
2383 |
卖出 |
| 10:00:24 |
15.75 |
1 |
2384 |
卖出 |
| 10:00:42 |
15.77 |
1 |
2385 |
买入 |
| 10:00:48 |
15.77 |
2 |
2387 |
买入 |
| 10:00:51 |
15.77 |
2 |
2389 |
买入 |
| 10:00:54 |
15.77 |
1 |
2390 |
买入 |
| 10:01:00 |
15.77 |
1 |
2391 |
卖出 |
| 10:01:03 |
15.77 |
2 |
2393 |
买入 |
| 10:01:06 |
15.77 |
1 |
2394 |
买入 |
| 10:01:36 |
15.76 |
1 |
2395 |
卖出 |
| 10:01:42 |
15.75 |
16 |
2411 |
卖出 |
| 10:01:57 |
15.75 |
4 |
2415 |
卖出 |
| 10:02:00 |
15.75 |
1 |
2416 |
卖出 |
| 10:02:21 |
15.75 |
1 |
2417 |
卖出 |
| 10:02:30 |
15.76 |
1 |
2418 |
买入 |
| 10:02:45 |
15.75 |
1 |
2419 |
卖出 |
| 10:02:48 |
15.75 |
2 |
2421 |
卖出 |
| 10:03:06 |
15.75 |
3 |
2424 |
卖出 |
| 10:03:21 |
15.76 |
26 |
2450 |
买入 |
| 10:03:33 |
15.77 |
7 |
2457 |
买入 |
| 10:03:39 |
15.77 |
2 |
2459 |
买入 |
| 10:04:33 |
15.78 |
4 |
2463 |
买入 |
| 10:04:39 |
15.77 |
22 |
2485 |
卖出 |
| 10:04:42 |
15.77 |
6 |
2491 |
卖出 |
| 10:04:57 |
15.78 |
29 |
2520 |
买入 |
| 10:05:06 |
15.79 |
1 |
2521 |
买入 |
| 10:05:09 |
15.78 |
7 |
2528 |
卖出 |
| 10:05:12 |
15.78 |
1 |
2529 |
买入 |
| 10:05:15 |
15.78 |
9 |
2538 |
买入 |
| 10:05:18 |
15.78 |
15 |
2553 |
买入 |
| 10:05:21 |
15.78 |
23 |
2576 |
买入 |
| 10:05:30 |
15.78 |
1 |
2577 |
卖出 |
| 10:05:39 |
15.79 |
1 |
2578 |
买入 |
| 10:05:42 |
15.79 |
15 |
2593 |
买入 |
| 10:05:48 |
15.8 |
23 |
2616 |
买入 |
| 10:05:54 |
15.8 |
2 |
2618 |
卖出 |
| 10:06:00 |
15.8 |
6 |
2624 |
卖出 |
| 10:06:12 |
15.8 |
2 |
2626 |
买入 |
| 10:06:15 |
15.82 |
94 |
2720 |
买入 |
| 10:06:18 |
15.82 |
1 |
2721 |
买入 |
| 10:06:21 |
15.81 |
16 |
2737 |
卖出 |
| 10:06:30 |
15.81 |
26 |
2763 |
卖出 |
| 10:06:33 |
15.82 |
11 |
2774 |
买入 |
| 10:06:36 |
15.82 |
15 |
2789 |
买入 |
| 10:06:39 |
15.81 |
15 |
2804 |
卖出 |