北新建材[000786]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
30.01 |
290 |
290 |
集合竞价 |
| 09:15:18 |
30.22 |
349 |
349 |
集合竞价 |
| 09:15:36 |
30.2 |
357 |
357 |
集合竞价 |
| 09:15:45 |
30.2 |
357 |
357 |
集合竞价 |
| 09:15:54 |
30.2 |
347 |
347 |
集合竞价 |
| 09:16:03 |
30.2 |
350 |
350 |
集合竞价 |
| 09:16:12 |
30.2 |
330 |
330 |
集合竞价 |
| 09:16:21 |
30.2 |
325 |
325 |
集合竞价 |
| 09:16:30 |
30.2 |
328 |
328 |
集合竞价 |
| 09:16:39 |
30.2 |
334 |
334 |
集合竞价 |
| 09:16:48 |
30.2 |
334 |
334 |
集合竞价 |
| 09:16:57 |
30.2 |
339 |
339 |
集合竞价 |
| 09:17:24 |
30.2 |
343 |
343 |
集合竞价 |
| 09:17:33 |
30.2 |
370 |
370 |
集合竞价 |
| 09:17:42 |
30.2 |
371 |
371 |
集合竞价 |
| 09:17:51 |
30.2 |
371 |
371 |
集合竞价 |
| 09:18:00 |
30.2 |
371 |
371 |
集合竞价 |
| 09:18:09 |
30.45 |
94 |
94 |
集合竞价 |
| 09:18:18 |
30.48 |
91 |
91 |
集合竞价 |
| 09:18:45 |
30.47 |
91 |
91 |
集合竞价 |
| 09:18:54 |
30.48 |
92 |
92 |
集合竞价 |
| 09:19:21 |
30.48 |
88 |
88 |
集合竞价 |
| 09:19:39 |
30.48 |
88 |
88 |
集合竞价 |
| 09:19:48 |
30.48 |
89 |
89 |
集合竞价 |
| 09:19:57 |
30.6 |
86 |
86 |
集合竞价 |
| 09:20:00 |
30.48 |
87 |
87 |
集合竞价 |
| 09:20:09 |
30.48 |
94 |
94 |
集合竞价 |
| 09:20:18 |
30.48 |
97 |
97 |
集合竞价 |
| 09:20:36 |
30.48 |
97 |
97 |
集合竞价 |
| 09:20:54 |
30.48 |
107 |
107 |
集合竞价 |
| 09:21:03 |
30.48 |
115 |
115 |
集合竞价 |
| 09:21:12 |
30.46 |
120 |
120 |
集合竞价 |
| 09:21:30 |
30.45 |
138 |
138 |
集合竞价 |
| 09:21:39 |
30.45 |
142 |
142 |
集合竞价 |
| 09:21:48 |
30.45 |
143 |
143 |
集合竞价 |
| 09:22:06 |
30.41 |
153 |
153 |
集合竞价 |
| 09:22:15 |
30.41 |
155 |
155 |
集合竞价 |
| 09:22:24 |
30.43 |
193 |
193 |
集合竞价 |
| 09:22:42 |
30.43 |
200 |
200 |
集合竞价 |
| 09:22:51 |
30.43 |
205 |
205 |
集合竞价 |
| 09:23:00 |
30.43 |
205 |
205 |
集合竞价 |
| 09:23:09 |
30.41 |
247 |
247 |
集合竞价 |
| 09:23:27 |
30.41 |
258 |
258 |
集合竞价 |
| 09:23:36 |
30.41 |
260 |
260 |
集合竞价 |
| 09:23:45 |
30.41 |
260 |
260 |
集合竞价 |
| 09:23:54 |
30.41 |
289 |
289 |
集合竞价 |
| 09:24:03 |
30.41 |
292 |
292 |
集合竞价 |
| 09:24:12 |
30.41 |
403 |
403 |
集合竞价 |
| 09:24:21 |
30.39 |
428 |
428 |
集合竞价 |
| 09:24:30 |
30.38 |
445 |
445 |
集合竞价 |
| 09:24:39 |
30.38 |
452 |
452 |
集合竞价 |
| 09:24:48 |
30.38 |
473 |
473 |
集合竞价 |
| 09:24:57 |
30.3 |
527 |
527 |
集合竞价 |
| 09:25:00 |
30.31 |
572 |
1099 |
卖出 |
| 09:30:00 |
30.32 |
65 |
1164 |
买入 |
| 09:30:03 |
30.31 |
614 |
1778 |
卖出 |
| 09:30:06 |
30.38 |
216 |
1994 |
买入 |
| 09:30:09 |
30.32 |
116 |
2110 |
卖出 |
| 09:30:12 |
30.38 |
72 |
2182 |
买入 |
| 09:30:15 |
30.33 |
5 |
2187 |
卖出 |
| 09:30:18 |
30.28 |
105 |
2292 |
卖出 |
| 09:30:21 |
30.28 |
833 |
3125 |
卖出 |
| 09:30:24 |
30.27 |
275 |
3400 |
买入 |
| 09:30:27 |
30.22 |
204 |
3604 |
卖出 |
| 09:30:30 |
30.18 |
116 |
3720 |
卖出 |
| 09:30:33 |
30.17 |
158 |
3878 |
买入 |
| 09:30:36 |
30.12 |
58 |
3936 |
卖出 |
| 09:30:39 |
30.12 |
155 |
4091 |
买入 |
| 09:30:42 |
30.08 |
118 |
4209 |
卖出 |
| 09:30:45 |
30.08 |
63 |
4272 |
卖出 |
| 09:30:48 |
30.08 |
38 |
4310 |
卖出 |
| 09:30:51 |
30.11 |
107 |
4417 |
买入 |
| 09:30:54 |
30.09 |
105 |
4522 |
卖出 |
| 09:30:57 |
30.1 |
25 |
4547 |
卖出 |
| 09:31:00 |
30.1 |
48 |
4595 |
买入 |
| 09:31:03 |
30.1 |
18 |
4613 |
卖出 |
| 09:31:06 |
30.1 |
144 |
4757 |
卖出 |
| 09:31:09 |
30.09 |
53 |
4810 |
卖出 |
| 09:31:12 |
30.1 |
43 |
4853 |
买入 |
| 09:31:15 |
30.1 |
101 |
4954 |
卖出 |
| 09:31:18 |
30.1 |
90 |
5044 |
买入 |
| 09:31:21 |
30.11 |
11 |
5055 |
买入 |
| 09:31:24 |
30.15 |
81 |
5136 |
买入 |
| 09:31:27 |
30.13 |
66 |
5202 |
卖出 |
| 09:31:30 |
30.12 |
62 |
5264 |
卖出 |
| 09:31:33 |
30.11 |
83 |
5347 |
卖出 |
| 09:31:36 |
30.12 |
37 |
5384 |
买入 |
| 09:31:39 |
30.12 |
88 |
5472 |
买入 |
| 09:31:42 |
30.11 |
40 |
5512 |
卖出 |
| 09:31:45 |
30.17 |
135 |
5647 |
买入 |
| 09:31:48 |
30.15 |
17 |
5664 |
卖出 |
| 09:31:51 |
30.17 |
33 |
5697 |
买入 |
| 09:31:54 |
30.16 |
49 |
5746 |
卖出 |
| 09:31:57 |
30.17 |
12 |
5758 |
买入 |
| 09:32:00 |
30.17 |
11 |
5769 |
卖出 |
| 09:32:03 |
30.16 |
33 |
5802 |
卖出 |
| 09:32:06 |
30.13 |
63 |
5865 |
卖出 |
| 09:32:09 |
30.14 |
367 |
6232 |
买入 |
| 09:32:12 |
30.1 |
69 |
6301 |
卖出 |
| 09:32:15 |
30.14 |
160 |
6461 |
买入 |
| 09:32:18 |
30.12 |
79 |
6540 |
卖出 |
| 09:32:21 |
30.14 |
64 |
6604 |
买入 |
| 09:32:24 |
30.11 |
27 |
6631 |
卖出 |
| 09:32:27 |
30.12 |
68 |
6699 |
买入 |
| 09:32:30 |
30.12 |
91 |
6790 |
卖出 |
| 09:32:33 |
30.11 |
46 |
6836 |
卖出 |
| 09:32:36 |
30.12 |
28 |
6864 |
卖出 |
| 09:32:39 |
30.12 |
118 |
6982 |
卖出 |
| 09:32:42 |
30.11 |
89 |
7071 |
卖出 |
| 09:32:45 |
30.12 |
207 |
7278 |
买入 |
| 09:32:48 |
30.09 |
248 |
7526 |
卖出 |
| 09:32:51 |
30.08 |
101 |
7627 |
卖出 |
| 09:32:54 |
30.08 |
28 |
7655 |
卖出 |
| 09:32:57 |
30.08 |
68 |
7723 |
卖出 |
| 09:33:00 |
30.03 |
293 |
8016 |
卖出 |
| 09:33:03 |
29.98 |
760 |
8776 |
卖出 |
| 09:33:06 |
29.92 |
193 |
8969 |
卖出 |
| 09:33:09 |
29.9 |
45 |
9014 |
卖出 |
| 09:33:12 |
29.89 |
62 |
9076 |
卖出 |
| 09:33:15 |
29.92 |
203 |
9279 |
买入 |
| 09:33:18 |
30 |
23 |
9302 |
买入 |
| 09:33:21 |
29.94 |
11 |
9313 |
卖出 |
| 09:33:24 |
30.01 |
119 |
9432 |
买入 |
| 09:33:27 |
29.97 |
37 |
9469 |
卖出 |
| 09:33:30 |
30 |
3 |
9472 |
买入 |
| 09:33:33 |
30.01 |
13 |
9485 |
买入 |
| 09:33:36 |
30.01 |
19 |
9504 |
买入 |
| 09:33:42 |
30.03 |
11 |
9515 |
买入 |
| 09:33:45 |
30.03 |
52 |
9567 |
买入 |
| 09:33:48 |
30.03 |
21 |
9588 |
买入 |
| 09:33:51 |
30.04 |
10 |
9598 |
买入 |
| 09:33:54 |
30.03 |
8 |
9606 |
买入 |
| 09:33:57 |
30.08 |
32 |
9638 |
买入 |
| 09:34:00 |
30.08 |
1 |
9639 |
卖出 |
| 09:34:03 |
30.09 |
41 |
9680 |
买入 |
| 09:34:06 |
30.09 |
17 |
9697 |
买入 |
| 09:34:09 |
30.06 |
12 |
9709 |
卖出 |
| 09:34:12 |
30.1 |
34 |
9743 |
买入 |
| 09:34:15 |
30.11 |
13 |
9756 |
买入 |
| 09:34:18 |
30.09 |
26 |
9782 |
卖出 |
| 09:34:21 |
30.1 |
14 |
9796 |
卖出 |
| 09:34:24 |
30.06 |
36 |
9832 |
卖出 |
| 09:34:27 |
30.09 |
11 |
9843 |
买入 |
| 09:34:30 |
30.11 |
321 |
10164 |
买入 |
| 09:34:33 |
30.05 |
42 |
10206 |
卖出 |
| 09:34:36 |
30.09 |
40 |
10246 |
买入 |
| 09:34:39 |
30.08 |
22 |
10268 |
买入 |
| 09:34:42 |
30.08 |
21 |
10289 |
买入 |
| 09:34:45 |
30.08 |
98 |
10387 |
卖出 |
| 09:34:48 |
30.07 |
26 |
10413 |
卖出 |
| 09:34:51 |
30.06 |
11 |
10424 |
卖出 |
| 09:34:54 |
30.06 |
63 |
10487 |
卖出 |
| 09:34:57 |
30.06 |
39 |
10526 |
卖出 |
| 09:35:00 |
30.06 |
66 |
10592 |
买入 |
| 09:35:03 |
30.04 |
281 |
10873 |
卖出 |
| 09:35:06 |
29.99 |
668 |
11541 |
卖出 |
| 09:35:09 |
29.98 |
555 |
12096 |
卖出 |
| 09:35:12 |
29.99 |
99 |
12195 |
买入 |
| 09:35:15 |
30.01 |
56 |
12251 |
买入 |
| 09:35:18 |
29.98 |
25 |
12276 |
卖出 |
| 09:35:21 |
30 |
15 |
12291 |
买入 |
| 09:35:24 |
30 |
29 |
12320 |
卖出 |
| 09:35:27 |
30.01 |
3 |
12323 |
买入 |
| 09:35:30 |
30 |
39 |
12362 |
卖出 |
| 09:35:33 |
30.01 |
68 |
12430 |
买入 |
| 09:35:36 |
30.01 |
21 |
12451 |
卖出 |
| 09:35:39 |
30.01 |
6 |
12457 |
卖出 |
| 09:35:42 |
30.02 |
36 |
12493 |
买入 |
| 09:35:45 |
30.02 |
12 |
12505 |
买入 |
| 09:35:48 |
30.03 |
12 |
12517 |
买入 |
| 09:35:51 |
30.02 |
64 |
12581 |
卖出 |
| 09:35:54 |
29.99 |
127 |
12708 |
卖出 |
| 09:35:57 |
30.01 |
579 |
13287 |
买入 |
| 09:36:00 |
30.01 |
45 |
13332 |
买入 |
| 09:36:03 |
29.99 |
37 |
13369 |
卖出 |
| 09:36:06 |
29.99 |
22 |
13391 |
买入 |
| 09:36:09 |
29.99 |
3 |
13394 |
买入 |
| 09:36:12 |
29.99 |
48 |
13442 |
买入 |
| 09:36:15 |
29.97 |
71 |
13513 |
卖出 |
| 09:36:18 |
29.97 |
23 |
13536 |
买入 |
| 09:36:21 |
29.96 |
96 |
13632 |
卖出 |
| 09:36:24 |
29.99 |
7 |
13639 |
卖出 |
| 09:36:27 |
29.99 |
3 |
13642 |
买入 |
| 09:36:30 |
29.99 |
12 |
13654 |
买入 |
| 09:36:33 |
29.97 |
20 |
13674 |
卖出 |
| 09:36:36 |
29.99 |
44 |
13718 |
买入 |
| 09:36:39 |
29.98 |
16 |
13734 |
卖出 |
| 09:36:42 |
29.98 |
12 |
13746 |
卖出 |
| 09:36:45 |
29.97 |
10 |
13756 |
卖出 |
| 09:36:48 |
29.98 |
94 |
13850 |
买入 |
| 09:36:51 |
29.96 |
72 |
13922 |
卖出 |
| 09:36:54 |
29.96 |
50 |
13972 |
买入 |
| 09:36:57 |
29.96 |
11 |
13983 |
买入 |
| 09:37:00 |
29.94 |
52 |
14035 |
卖出 |
| 09:37:03 |
29.93 |
125 |
14160 |
卖出 |
| 09:37:06 |
29.94 |
80 |
14240 |
卖出 |
| 09:37:09 |
29.94 |
29 |
14269 |
买入 |
| 09:37:12 |
29.93 |
19 |
14288 |
买入 |
| 09:37:15 |
29.93 |
108 |
14396 |
卖出 |
| 09:37:18 |
29.96 |
89 |
14485 |
买入 |
| 09:37:21 |
29.97 |
532 |
15017 |
买入 |
| 09:37:24 |
29.96 |
132 |
15149 |
卖出 |
| 09:37:27 |
29.95 |
27 |
15176 |
卖出 |
| 09:37:30 |
29.97 |
77 |
15253 |
买入 |
| 09:37:33 |
29.95 |
26 |
15279 |
卖出 |
| 09:37:36 |
29.96 |
54 |
15333 |
买入 |
| 09:37:39 |
29.96 |
22 |
15355 |
卖出 |
| 09:37:42 |
29.98 |
24 |
15379 |
买入 |
| 09:37:45 |
29.97 |
62 |
15441 |
卖出 |
| 09:37:48 |
29.98 |
31 |
15472 |
买入 |
| 09:37:51 |
29.98 |
337 |
15809 |
买入 |
| 09:37:54 |
29.99 |
171 |
15980 |
买入 |
| 09:37:57 |
29.98 |
8 |
15988 |
卖出 |
| 09:38:00 |
29.99 |
21 |
16009 |
买入 |
| 09:38:03 |
29.99 |
35 |
16044 |
买入 |
| 09:38:06 |
29.99 |
17 |
16061 |
卖出 |
| 09:38:09 |
29.99 |
33 |
16094 |
卖出 |
| 09:38:12 |
30 |
2 |
16096 |
卖出 |
| 09:38:15 |
30 |
114 |
16210 |
卖出 |
| 09:38:18 |
30.01 |
48 |
16258 |
买入 |
| 09:38:21 |
29.96 |
526 |
16784 |
卖出 |
| 09:38:24 |
29.94 |
143 |
16927 |
卖出 |
| 09:38:27 |
29.93 |
74 |
17001 |
卖出 |
| 09:38:30 |
29.92 |
86 |
17087 |
卖出 |
| 09:38:33 |
29.92 |
27 |
17114 |
买入 |
| 09:38:36 |
29.92 |
38 |
17152 |
买入 |
| 09:38:39 |
29.92 |
28 |
17180 |
卖出 |
| 09:38:42 |
29.93 |
11 |
17191 |
买入 |
| 09:38:45 |
29.93 |
8 |
17199 |
卖出 |
| 09:38:48 |
29.92 |
53 |
17252 |
卖出 |
| 09:38:51 |
29.93 |
21 |
17273 |
买入 |
| 09:38:54 |
29.93 |
18 |
17291 |
买入 |
| 09:38:57 |
29.92 |
63 |
17354 |
卖出 |
| 09:39:00 |
29.93 |
139 |
17493 |
买入 |
| 09:39:03 |
29.93 |
88 |
17581 |
卖出 |
| 09:39:06 |
29.95 |
26 |
17607 |
买入 |
| 09:39:09 |
29.94 |
34 |
17641 |
卖出 |
| 09:39:12 |
29.96 |
81 |
17722 |
买入 |
| 09:39:15 |
29.95 |
77 |
17799 |
卖出 |
| 09:39:18 |
29.94 |
91 |
17890 |
卖出 |
| 09:39:21 |
29.97 |
85 |
17975 |
买入 |
| 09:39:24 |
29.96 |
23 |
17998 |
卖出 |
| 09:39:27 |
29.97 |
3 |
18001 |
买入 |
| 09:39:30 |
29.97 |
3 |
18004 |
买入 |
| 09:39:33 |
29.96 |
10 |
18014 |
卖出 |
| 09:39:36 |
29.96 |
10 |
18024 |
卖出 |
| 09:39:39 |
29.97 |
28 |
18052 |
买入 |
| 09:39:42 |
29.97 |
4 |
18056 |
卖出 |
| 09:39:45 |
29.97 |
10 |
18066 |
卖出 |
| 09:39:48 |
29.99 |
30 |
18096 |
买入 |
| 09:39:51 |
29.98 |
28 |
18124 |
卖出 |
| 09:39:54 |
29.99 |
31 |
18155 |
买入 |
| 09:39:57 |
29.99 |
7 |
18162 |
买入 |
| 09:40:00 |
29.98 |
16 |
18178 |
卖出 |
| 09:40:03 |
29.99 |
3 |
18181 |
卖出 |
| 09:40:06 |
29.99 |
52 |
18233 |
卖出 |
| 09:40:09 |
29.99 |
12 |
18245 |
卖出 |
| 09:40:12 |
30.02 |
66 |
18311 |
买入 |
| 09:40:15 |
30.02 |
48 |
18359 |
买入 |
| 09:40:18 |
30.05 |
119 |
18478 |
买入 |
| 09:40:21 |
30.02 |
49 |
18527 |
卖出 |
| 09:40:24 |
30.05 |
8 |
18535 |
买入 |
| 09:40:27 |
30.08 |
11 |
18546 |
买入 |
| 09:40:30 |
30 |
302 |
18848 |
卖出 |
| 09:40:33 |
29.98 |
434 |
19282 |
卖出 |
| 09:40:36 |
29.98 |
56 |
19338 |
买入 |
| 09:40:39 |
29.98 |
20 |
19358 |
买入 |
| 09:40:42 |
29.98 |
71 |
19429 |
买入 |
| 09:40:45 |
29.98 |
20 |
19449 |
卖出 |
| 09:40:48 |
29.98 |
1 |
19450 |
卖出 |
| 09:40:51 |
29.99 |
3 |
19453 |
买入 |
| 09:40:54 |
29.98 |
32 |
19485 |
卖出 |
| 09:40:57 |
29.99 |
8 |
19493 |
买入 |
| 09:41:00 |
29.98 |
30 |
19523 |
卖出 |
| 09:41:03 |
29.98 |
20 |
19543 |
卖出 |
| 09:41:06 |
29.98 |
30 |
19573 |
卖出 |
| 09:41:09 |
30 |
46 |
19619 |
买入 |
| 09:41:12 |
29.99 |
8 |
19627 |
卖出 |
| 09:41:18 |
30 |
7 |
19634 |
买入 |
| 09:41:21 |
30 |
17 |
19651 |
买入 |
| 09:41:24 |
30 |
5 |
19656 |
买入 |
| 09:41:27 |
30.02 |
60 |
19716 |
买入 |
| 09:41:30 |
30 |
8 |
19724 |
卖出 |
| 09:41:33 |
30.02 |
16 |
19740 |
买入 |
| 09:41:36 |
30.02 |
11 |
19751 |
买入 |
| 09:41:39 |
30.02 |
534 |
20285 |
买入 |
| 09:41:42 |
30.01 |
24 |
20309 |
卖出 |
| 09:41:45 |
30.01 |
6 |
20315 |
买入 |
| 09:41:48 |
30.01 |
2 |
20317 |
买入 |
| 09:41:51 |
30.02 |
283 |
20600 |
买入 |
| 09:41:54 |
30.01 |
30 |
20630 |
卖出 |
| 09:41:57 |
30.02 |
239 |
20869 |
买入 |
| 09:42:00 |
30.02 |
88 |
20957 |
卖出 |
| 09:42:03 |
30.02 |
1 |
20958 |
卖出 |
| 09:42:06 |
30.05 |
19 |
20977 |
买入 |
| 09:42:09 |
30.05 |
36 |
21013 |
买入 |
| 09:42:12 |
30.02 |
2 |
21015 |
卖出 |
| 09:42:18 |
30.07 |
1 |
21016 |
买入 |
| 09:42:21 |
30.05 |
12 |
21028 |
卖出 |
| 09:42:24 |
30.07 |
30 |
21058 |
买入 |