振华新材[688707]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
56.01 |
2 |
2 |
集合竞价 |
| 09:15:04 |
54 |
2 |
2 |
集合竞价 |
| 09:20:49 |
53.99 |
6 |
6 |
集合竞价 |
| 09:23:28 |
54 |
16 |
16 |
集合竞价 |
| 09:24:37 |
53.99 |
25 |
25 |
集合竞价 |
| 09:24:55 |
54 |
40 |
40 |
集合竞价 |
| 09:24:58 |
53.86 |
40 |
40 |
集合竞价 |
| 09:25:02 |
53.97 |
76 |
116 |
卖出 |
| 09:30:01 |
53.97 |
14 |
130 |
卖出 |
| 09:30:04 |
53.97 |
65 |
195 |
卖出 |
| 09:30:07 |
53.97 |
14 |
209 |
买入 |
| 09:30:10 |
53.97 |
8 |
217 |
买入 |
| 09:30:13 |
53.82 |
7 |
224 |
卖出 |
| 09:30:16 |
53.78 |
12 |
236 |
卖出 |
| 09:30:25 |
53.76 |
2 |
238 |
买入 |
| 09:30:31 |
53.59 |
2 |
240 |
卖出 |
| 09:30:34 |
53.75 |
5 |
245 |
买入 |
| 09:30:40 |
53.5 |
4 |
249 |
卖出 |
| 09:30:46 |
53.55 |
2 |
251 |
买入 |
| 09:30:49 |
53.56 |
27 |
278 |
买入 |
| 09:30:52 |
53.44 |
65 |
343 |
卖出 |
| 09:30:58 |
53.44 |
11 |
354 |
卖出 |
| 09:31:01 |
53.47 |
2 |
356 |
卖出 |
| 09:31:04 |
53.44 |
8 |
364 |
卖出 |
| 09:31:07 |
53.5 |
3 |
367 |
买入 |
| 09:31:10 |
53.44 |
2 |
369 |
卖出 |
| 09:31:13 |
53.44 |
2 |
371 |
卖出 |
| 09:31:22 |
53.54 |
2 |
373 |
买入 |
| 09:31:25 |
53.45 |
4 |
377 |
卖出 |
| 09:31:28 |
53.44 |
2 |
379 |
卖出 |
| 09:31:31 |
53.44 |
6 |
385 |
卖出 |
| 09:31:34 |
53.44 |
4 |
389 |
卖出 |
| 09:31:43 |
53.45 |
2 |
391 |
买入 |
| 09:31:46 |
53.44 |
96 |
487 |
卖出 |
| 09:31:49 |
53.42 |
36 |
523 |
卖出 |
| 09:31:52 |
53.41 |
2 |
525 |
卖出 |
| 09:31:55 |
53.22 |
2 |
527 |
卖出 |
| 09:32:07 |
53.22 |
18 |
545 |
卖出 |
| 09:32:10 |
53.22 |
16 |
561 |
买入 |
| 09:32:13 |
53.22 |
20 |
581 |
买入 |
| 09:32:16 |
53.16 |
15 |
596 |
买入 |
| 09:32:19 |
53.2 |
2 |
598 |
卖出 |
| 09:32:22 |
53.23 |
2 |
600 |
卖出 |
| 09:32:31 |
53.23 |
2 |
602 |
卖出 |
| 09:32:34 |
53.2 |
12 |
614 |
卖出 |
| 09:32:40 |
53.2 |
3 |
617 |
卖出 |
| 09:33:01 |
53.22 |
6 |
623 |
买入 |
| 09:33:04 |
53.23 |
4 |
627 |
买入 |
| 09:33:07 |
53.31 |
2 |
629 |
买入 |
| 09:33:10 |
53.22 |
10 |
639 |
卖出 |
| 09:33:22 |
53.24 |
4 |
643 |
卖出 |
| 09:33:28 |
53.24 |
2 |
645 |
卖出 |
| 09:33:46 |
53.4 |
10 |
655 |
买入 |
| 09:33:52 |
53.39 |
2 |
657 |
买入 |
| 09:34:01 |
53.39 |
2 |
659 |
买入 |
| 09:34:04 |
53.4 |
30 |
689 |
买入 |
| 09:34:22 |
53.47 |
10 |
699 |
买入 |
| 09:34:37 |
53.3 |
3 |
702 |
卖出 |
| 09:34:40 |
53.28 |
13 |
715 |
卖出 |
| 09:34:43 |
53.28 |
1 |
716 |
卖出 |
| 09:34:46 |
53.28 |
6 |
722 |
买入 |
| 09:34:52 |
53.3 |
5 |
727 |
买入 |
| 09:34:58 |
53.3 |
4 |
731 |
卖出 |
| 09:35:01 |
53.3 |
9 |
740 |
卖出 |
| 09:35:04 |
53.37 |
2 |
742 |
买入 |
| 09:35:10 |
53.3 |
4 |
746 |
卖出 |
| 09:35:13 |
53.28 |
5 |
751 |
卖出 |
| 09:35:16 |
53.2 |
8 |
759 |
卖出 |
| 09:35:19 |
53.2 |
2 |
761 |
买入 |
| 09:35:25 |
53.12 |
22 |
783 |
卖出 |
| 09:35:28 |
53.13 |
5 |
788 |
买入 |
| 09:35:34 |
53.12 |
7 |
795 |
卖出 |
| 09:35:37 |
53.13 |
4 |
799 |
买入 |
| 09:35:40 |
53.12 |
33 |
832 |
卖出 |
| 09:35:43 |
53.12 |
9 |
841 |
卖出 |
| 09:35:46 |
53.12 |
17 |
858 |
卖出 |
| 09:35:49 |
53.13 |
10 |
868 |
买入 |
| 09:35:52 |
53.12 |
23 |
891 |
卖出 |
| 09:35:55 |
53.11 |
8 |
899 |
卖出 |
| 09:35:58 |
53.1 |
7 |
906 |
卖出 |
| 09:36:04 |
53.1 |
2 |
908 |
卖出 |
| 09:36:10 |
53.06 |
11 |
919 |
卖出 |
| 09:36:13 |
53.04 |
3 |
922 |
买入 |
| 09:36:16 |
53.03 |
4 |
926 |
卖出 |
| 09:36:19 |
53.01 |
41 |
967 |
卖出 |
| 09:36:22 |
53.01 |
20 |
987 |
卖出 |
| 09:36:25 |
53.01 |
67 |
1054 |
卖出 |
| 09:36:28 |
53.02 |
18 |
1072 |
买入 |
| 09:36:34 |
53.04 |
6 |
1078 |
买入 |
| 09:36:37 |
53.08 |
13 |
1091 |
买入 |
| 09:36:40 |
53.27 |
65 |
1156 |
买入 |
| 09:36:43 |
53.34 |
18 |
1174 |
买入 |
| 09:36:49 |
53.18 |
11 |
1185 |
卖出 |
| 09:36:55 |
53.18 |
2 |
1187 |
买入 |
| 09:37:04 |
53.11 |
2 |
1189 |
卖出 |
| 09:37:07 |
53 |
67 |
1256 |
卖出 |
| 09:37:10 |
53 |
10 |
1266 |
卖出 |
| 09:37:13 |
53 |
7 |
1273 |
卖出 |
| 09:37:19 |
53 |
10 |
1283 |
卖出 |
| 09:37:22 |
53.08 |
30 |
1313 |
买入 |
| 09:37:25 |
53.14 |
8 |
1321 |
买入 |
| 09:37:34 |
53 |
3 |
1324 |
买入 |
| 09:37:37 |
52.91 |
5 |
1329 |
卖出 |
| 09:37:49 |
52.87 |
98 |
1427 |
卖出 |
| 09:37:52 |
52.87 |
146 |
1573 |
买入 |
| 09:37:55 |
53.01 |
12 |
1585 |
买入 |
| 09:37:58 |
52.87 |
3 |
1588 |
卖出 |
| 09:38:01 |
52.87 |
2 |
1590 |
卖出 |
| 09:38:13 |
53.01 |
2 |
1592 |
卖出 |
| 09:38:19 |
52.86 |
14 |
1606 |
卖出 |
| 09:38:22 |
52.86 |
6 |
1612 |
买入 |
| 09:38:37 |
52.78 |
10 |
1622 |
卖出 |
| 09:38:40 |
52.75 |
2 |
1624 |
卖出 |
| 09:38:43 |
52.75 |
5 |
1629 |
卖出 |
| 09:38:49 |
52.75 |
12 |
1641 |
卖出 |
| 09:39:04 |
52.63 |
2 |
1643 |
卖出 |
| 09:39:07 |
52.75 |
0 |
1643 |
买入 |
| 09:39:13 |
52.65 |
2 |
1645 |
卖出 |
| 09:39:19 |
52.8 |
10 |
1655 |
买入 |
| 09:39:34 |
52.85 |
12 |
1667 |
买入 |
| 09:39:52 |
52.62 |
2 |
1669 |
卖出 |
| 09:39:58 |
52.62 |
0 |
1669 |
卖出 |
| 09:40:13 |
52.62 |
18 |
1687 |
卖出 |
| 09:40:16 |
52.62 |
5 |
1692 |
卖出 |
| 09:40:19 |
52.62 |
6 |
1698 |
卖出 |
| 09:40:22 |
52.61 |
2 |
1700 |
卖出 |
| 09:40:25 |
52.59 |
103 |
1803 |
卖出 |
| 09:40:28 |
52.59 |
44 |
1847 |
卖出 |
| 09:40:31 |
52.59 |
16 |
1863 |
买入 |
| 09:40:37 |
52.51 |
72 |
1935 |
卖出 |
| 09:40:46 |
52.5 |
5 |
1940 |
买入 |
| 09:41:04 |
52.04 |
446 |
2386 |
卖出 |
| 09:41:07 |
52.27 |
12 |
2398 |
买入 |
| 09:41:28 |
52.51 |
12 |
2410 |
买入 |
| 09:41:31 |
52.51 |
12 |
2422 |
买入 |
| 09:41:34 |
52.37 |
6 |
2428 |
卖出 |
| 09:41:52 |
52.34 |
17 |
2445 |
卖出 |
| 09:42:07 |
52.34 |
8 |
2453 |
卖出 |
| 09:42:19 |
52.11 |
10 |
2463 |
卖出 |
| 09:42:37 |
52.29 |
12 |
2475 |
买入 |
| 09:42:43 |
52.11 |
5 |
2480 |
卖出 |
| 09:42:58 |
52.17 |
20 |
2500 |
卖出 |
| 09:43:19 |
52.4 |
2 |
2502 |
买入 |
| 09:43:25 |
52.23 |
5 |
2507 |
卖出 |
| 09:43:34 |
52.38 |
2 |
2509 |
买入 |
| 09:43:49 |
52.24 |
2 |
2511 |
卖出 |
| 09:44:01 |
52.3 |
3 |
2514 |
买入 |
| 09:44:07 |
52.3 |
3 |
2517 |
买入 |
| 09:44:19 |
52.3 |
5 |
2522 |
买入 |
| 09:44:28 |
52.36 |
2 |
2524 |
买入 |
| 09:44:31 |
52.4 |
5 |
2529 |
买入 |
| 09:44:34 |
52.4 |
2 |
2531 |
买入 |
| 09:44:46 |
52.4 |
1 |
2532 |
买入 |
| 09:44:55 |
52.41 |
2 |
2534 |
卖出 |
| 09:44:58 |
52.41 |
2 |
2536 |
卖出 |
| 09:45:01 |
52.42 |
5 |
2541 |
买入 |
| 09:45:04 |
52.41 |
4 |
2545 |
卖出 |
| 09:45:13 |
52.41 |
0 |
2545 |
卖出 |
| 09:45:16 |
52.4 |
5 |
2550 |
卖出 |
| 09:45:19 |
52.4 |
0 |
2550 |
卖出 |
| 09:45:22 |
52.36 |
7 |
2557 |
卖出 |
| 09:45:31 |
52.36 |
13 |
2570 |
卖出 |
| 09:45:40 |
52.4 |
10 |
2580 |
买入 |
| 09:45:46 |
52.4 |
2 |
2582 |
卖出 |
| 09:45:49 |
52.42 |
5 |
2587 |
买入 |
| 09:46:01 |
52.4 |
2 |
2589 |
卖出 |
| 09:46:28 |
52.4 |
0 |
2589 |
卖出 |
| 09:46:31 |
52.42 |
19 |
2608 |
买入 |
| 09:46:34 |
52.42 |
2 |
2610 |
卖出 |
| 09:46:37 |
52.37 |
11 |
2621 |
卖出 |
| 09:46:40 |
52.44 |
5 |
2626 |
买入 |
| 09:46:43 |
52.4 |
2 |
2628 |
卖出 |
| 09:46:46 |
52.4 |
3 |
2631 |
卖出 |
| 09:46:49 |
52.3 |
44 |
2675 |
卖出 |
| 09:47:01 |
52.31 |
2 |
2677 |
卖出 |
| 09:47:10 |
52.31 |
7 |
2684 |
卖出 |
| 09:47:13 |
52.31 |
1 |
2685 |
买入 |
| 09:47:34 |
52.43 |
28 |
2713 |
买入 |
| 09:47:37 |
52.45 |
2 |
2715 |
买入 |
| 09:47:46 |
52.48 |
5 |
2720 |
买入 |
| 09:47:49 |
52.48 |
1 |
2721 |
买入 |
| 09:47:52 |
52.44 |
5 |
2726 |
卖出 |
| 09:47:55 |
52.44 |
4 |
2730 |
买入 |
| 09:47:58 |
52.48 |
25 |
2755 |
买入 |
| 09:48:04 |
52.44 |
8 |
2763 |
卖出 |
| 09:48:07 |
52.44 |
4 |
2767 |
卖出 |
| 09:48:10 |
52.44 |
4 |
2771 |
卖出 |
| 09:48:13 |
52.43 |
2 |
2773 |
卖出 |
| 09:48:16 |
52.43 |
3 |
2776 |
买入 |
| 09:48:22 |
52.43 |
3 |
2779 |
买入 |
| 09:48:25 |
52.32 |
2 |
2781 |
卖出 |
| 09:48:37 |
52.33 |
2 |
2783 |
买入 |
| 09:48:43 |
52.43 |
2 |
2785 |
买入 |
| 09:48:49 |
52.33 |
2 |
2787 |
卖出 |
| 09:49:01 |
52.43 |
4 |
2791 |
买入 |
| 09:49:04 |
52.43 |
6 |
2797 |
买入 |
| 09:49:07 |
52.43 |
1 |
2798 |
卖出 |
| 09:49:13 |
52.43 |
4 |
2802 |
买入 |
| 09:49:19 |
52.34 |
10 |
2812 |
卖出 |
| 09:49:31 |
52.49 |
7 |
2819 |
买入 |
| 09:49:34 |
52.35 |
11 |
2830 |
卖出 |
| 09:49:46 |
52.35 |
11 |
2841 |
卖出 |
| 09:49:49 |
52.34 |
11 |
2852 |
卖出 |
| 09:49:52 |
52.35 |
3 |
2855 |
买入 |
| 09:50:01 |
52.34 |
4 |
2859 |
卖出 |
| 09:50:10 |
52.35 |
8 |
2867 |
卖出 |
| 09:50:13 |
52.34 |
12 |
2879 |
卖出 |
| 09:50:16 |
52.31 |
12 |
2891 |
卖出 |
| 09:50:19 |
52.31 |
16 |
2907 |
卖出 |
| 09:50:22 |
52.29 |
18 |
2925 |
卖出 |
| 09:50:25 |
52.29 |
8 |
2933 |
卖出 |
| 09:50:28 |
52.25 |
8 |
2941 |
卖出 |
| 09:50:31 |
52.32 |
87 |
3028 |
买入 |
| 09:50:34 |
52.24 |
8 |
3036 |
卖出 |
| 09:50:37 |
52.2 |
4 |
3040 |
卖出 |
| 09:50:40 |
52.24 |
5 |
3045 |
买入 |
| 09:50:49 |
52.25 |
3 |
3048 |
卖出 |
| 09:50:55 |
52.24 |
37 |
3085 |
卖出 |
| 09:51:07 |
52.18 |
3 |
3088 |
卖出 |
| 09:51:10 |
52.18 |
8 |
3096 |
卖出 |
| 09:51:16 |
52.24 |
4 |
3100 |
买入 |
| 09:51:25 |
52.18 |
3 |
3103 |
卖出 |
| 09:51:34 |
52.17 |
5 |
3108 |
卖出 |
| 09:51:40 |
52.19 |
3 |
3111 |
买入 |
| 09:51:43 |
52.19 |
2 |
3113 |
买入 |
| 09:51:46 |
52.17 |
3 |
3116 |
卖出 |
| 09:51:49 |
52.19 |
33 |
3149 |
买入 |
| 09:51:52 |
52.19 |
3 |
3152 |
买入 |
| 09:51:55 |
52.19 |
5 |
3157 |
买入 |
| 09:52:01 |
52.19 |
3 |
3160 |
卖出 |
| 09:52:10 |
52.2 |
2 |
3162 |
卖出 |
| 09:52:13 |
52.11 |
58 |
3220 |
卖出 |
| 09:52:16 |
52.12 |
3 |
3223 |
卖出 |
| 09:52:22 |
52.11 |
3 |
3226 |
卖出 |
| 09:52:34 |
52.11 |
7 |
3233 |
卖出 |
| 09:52:40 |
52.23 |
8 |
3241 |
买入 |
| 09:52:46 |
52.23 |
6 |
3247 |
卖出 |
| 09:52:52 |
52.23 |
1 |
3248 |
卖出 |
| 09:53:01 |
52.24 |
10 |
3258 |
买入 |
| 09:53:04 |
52.11 |
3 |
3261 |
卖出 |
| 09:53:07 |
52.49 |
162 |
3423 |
买入 |
| 09:53:22 |
52.19 |
19 |
3442 |
卖出 |
| 09:53:34 |
52.23 |
3 |
3445 |
卖出 |
| 09:53:37 |
52.19 |
16 |
3461 |
卖出 |
| 09:53:40 |
52.23 |
5 |
3466 |
买入 |
| 09:53:49 |
52.2 |
4 |
3470 |
卖出 |
| 09:54:07 |
52.21 |
2 |
3472 |
卖出 |
| 09:54:22 |
52.21 |
2 |
3474 |
卖出 |
| 09:54:34 |
52.21 |
2 |
3476 |
卖出 |
| 09:54:40 |
52.38 |
3 |
3479 |
买入 |
| 09:54:46 |
52.22 |
9 |
3488 |
卖出 |
| 09:54:58 |
52.22 |
4 |
3492 |
卖出 |
| 09:55:10 |
52.22 |
2 |
3494 |
卖出 |
| 09:55:13 |
52.38 |
8 |
3502 |
买入 |
| 09:55:25 |
52.22 |
2 |
3504 |
卖出 |
| 09:55:40 |
52.21 |
7 |
3511 |
卖出 |
| 09:55:43 |
52.13 |
14 |
3525 |
卖出 |
| 09:55:49 |
52.1 |
7 |
3532 |
卖出 |
| 09:55:52 |
52.1 |
6 |
3538 |
卖出 |
| 09:55:55 |
52.1 |
7 |
3545 |
卖出 |
| 09:55:58 |
52.2 |
6 |
3551 |
买入 |
| 09:56:01 |
52.1 |
2 |
3553 |
卖出 |
| 09:56:04 |
52.1 |
2 |
3555 |
卖出 |
| 09:56:07 |
52.2 |
17 |
3572 |
买入 |
| 09:56:10 |
52.2 |
17 |
3589 |
卖出 |
| 09:56:16 |
52.2 |
0 |
3589 |
卖出 |
| 09:56:25 |
52.1 |
5 |
3594 |
买入 |
| 09:56:28 |
52.08 |
6 |
3600 |
卖出 |
| 09:56:40 |
52.06 |
15 |
3615 |
卖出 |
| 09:56:49 |
52.08 |
1 |
3616 |
买入 |
| 09:56:55 |
52.06 |
6 |
3622 |
卖出 |
| 09:57:13 |
52.05 |
47 |
3669 |
卖出 |
| 09:57:19 |
52.05 |
12 |
3681 |
卖出 |
| 09:57:22 |
52.06 |
6 |
3687 |
买入 |
| 09:57:25 |
52.05 |
6 |
3693 |
卖出 |
| 09:57:31 |
52.06 |
7 |
3700 |
买入 |
| 09:57:34 |
52.06 |
2 |
3702 |
买入 |
| 09:57:40 |
52.04 |
10 |
3712 |
卖出 |
| 09:57:58 |
52.05 |
3 |
3715 |
买入 |
| 09:58:01 |
52.01 |
20 |
3735 |
卖出 |
| 09:58:07 |
52.06 |
10 |
3745 |
买入 |
| 09:58:10 |
52.01 |
3 |
3748 |
卖出 |
| 09:58:19 |
52.01 |
24 |
3772 |
卖出 |
| 09:58:25 |
52 |
179 |
3951 |
卖出 |
| 09:58:28 |
52.06 |
2 |
3953 |
买入 |
| 09:58:31 |
52.06 |
7 |
3960 |
买入 |
| 09:58:37 |
52.06 |
7 |
3967 |
买入 |
| 09:58:40 |
52.1 |
1 |
3968 |
买入 |
| 09:58:49 |
52.1 |
2 |
3970 |
卖出 |
| 09:58:52 |
52.1 |
4 |
3974 |
买入 |
| 09:58:55 |
52.1 |
3 |
3977 |
买入 |
| 09:59:04 |
52 |
62 |
4039 |
卖出 |
| 09:59:19 |
52.15 |
4 |
4043 |
买入 |
| 09:59:22 |
52.15 |
6 |
4049 |
买入 |
| 09:59:25 |
52.15 |
2 |
4051 |
卖出 |
| 09:59:28 |
52.15 |
2 |
4053 |
卖出 |
| 09:59:43 |
52.12 |
2 |
4055 |
卖出 |
| 09:59:46 |
52.21 |
4 |
4059 |
买入 |
| 09:59:55 |
52.15 |
4 |
4063 |
卖出 |
| 10:00:07 |
52.15 |
2 |
4065 |
卖出 |