高盟新材[300200]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
8.46 |
3 |
3 |
集合竞价 |
| 09:15:48 |
8.4 |
40 |
40 |
集合竞价 |
| 09:17:00 |
8.36 |
70 |
70 |
集合竞价 |
| 09:18:12 |
8.36 |
70 |
70 |
集合竞价 |
| 09:18:57 |
8.36 |
70 |
70 |
集合竞价 |
| 09:19:06 |
8.4 |
42 |
42 |
集合竞价 |
| 09:19:42 |
8.4 |
46 |
46 |
集合竞价 |
| 09:20:21 |
8.4 |
46 |
46 |
集合竞价 |
| 09:23:03 |
8.4 |
46 |
46 |
集合竞价 |
| 09:23:57 |
8.4 |
46 |
46 |
集合竞价 |
| 09:24:33 |
8.4 |
46 |
46 |
集合竞价 |
| 09:24:42 |
8.41 |
46 |
46 |
集合竞价 |
| 09:25:03 |
8.41 |
46 |
92 |
卖出 |
| 09:30:03 |
8.42 |
79 |
171 |
买入 |
| 09:30:06 |
8.42 |
41 |
212 |
买入 |
| 09:30:09 |
8.38 |
246 |
458 |
卖出 |
| 09:30:12 |
8.43 |
9 |
467 |
卖出 |
| 09:30:33 |
8.43 |
1 |
468 |
买入 |
| 09:30:36 |
8.43 |
4 |
472 |
买入 |
| 09:30:39 |
8.43 |
2 |
474 |
卖出 |
| 09:30:48 |
8.39 |
20 |
494 |
卖出 |
| 09:30:54 |
8.43 |
2 |
496 |
买入 |
| 09:31:00 |
8.39 |
88 |
584 |
卖出 |
| 09:31:21 |
8.43 |
240 |
824 |
买入 |
| 09:31:24 |
8.46 |
1 |
825 |
买入 |
| 09:31:30 |
8.46 |
13 |
838 |
买入 |
| 09:31:36 |
8.46 |
2 |
840 |
买入 |
| 09:31:39 |
8.46 |
1 |
841 |
买入 |
| 09:31:42 |
8.46 |
2 |
843 |
买入 |
| 09:31:45 |
8.46 |
2 |
845 |
买入 |
| 09:31:48 |
8.46 |
55 |
900 |
买入 |
| 09:31:57 |
8.46 |
1 |
901 |
买入 |
| 09:32:00 |
8.46 |
1 |
902 |
买入 |
| 09:32:03 |
8.46 |
1 |
903 |
买入 |
| 09:32:06 |
8.46 |
1 |
904 |
买入 |
| 09:32:15 |
8.46 |
51 |
955 |
买入 |
| 09:32:24 |
8.46 |
5 |
960 |
买入 |
| 09:32:33 |
8.47 |
1 |
961 |
买入 |
| 09:32:36 |
8.47 |
14 |
975 |
买入 |
| 09:32:39 |
8.47 |
4 |
979 |
买入 |
| 09:32:42 |
8.47 |
11 |
990 |
买入 |
| 09:32:45 |
8.47 |
5 |
995 |
买入 |
| 09:32:48 |
8.47 |
1 |
996 |
买入 |
| 09:32:54 |
8.46 |
1 |
997 |
买入 |
| 09:32:57 |
8.46 |
3 |
1000 |
买入 |
| 09:33:00 |
8.45 |
19 |
1019 |
卖出 |
| 09:33:03 |
8.45 |
5 |
1024 |
卖出 |
| 09:33:06 |
8.46 |
2 |
1026 |
买入 |
| 09:33:12 |
8.43 |
3 |
1029 |
卖出 |
| 09:33:24 |
8.44 |
3 |
1032 |
买入 |
| 09:33:30 |
8.43 |
22 |
1054 |
卖出 |
| 09:33:36 |
8.43 |
3 |
1057 |
买入 |
| 09:33:42 |
8.44 |
13 |
1070 |
买入 |
| 09:33:48 |
8.43 |
10 |
1080 |
卖出 |
| 09:33:51 |
8.43 |
2 |
1082 |
买入 |
| 09:33:54 |
8.43 |
2 |
1084 |
买入 |
| 09:33:57 |
8.43 |
5 |
1089 |
买入 |
| 09:34:00 |
8.43 |
3 |
1092 |
买入 |
| 09:34:03 |
8.43 |
6 |
1098 |
买入 |
| 09:34:06 |
8.44 |
6 |
1104 |
买入 |
| 09:34:09 |
8.44 |
1 |
1105 |
买入 |
| 09:34:15 |
8.43 |
10 |
1115 |
卖出 |
| 09:34:30 |
8.43 |
1 |
1116 |
买入 |
| 09:34:36 |
8.43 |
3 |
1119 |
买入 |
| 09:34:39 |
8.43 |
3 |
1122 |
买入 |
| 09:34:42 |
8.43 |
10 |
1132 |
买入 |
| 09:34:45 |
8.43 |
23 |
1155 |
买入 |
| 09:34:51 |
8.45 |
31 |
1186 |
买入 |
| 09:34:54 |
8.45 |
1 |
1187 |
买入 |
| 09:34:57 |
8.45 |
3 |
1190 |
买入 |
| 09:35:03 |
8.43 |
11 |
1201 |
卖出 |
| 09:35:06 |
8.45 |
2 |
1203 |
买入 |
| 09:35:09 |
8.45 |
13 |
1216 |
买入 |
| 09:35:12 |
8.45 |
1 |
1217 |
买入 |
| 09:35:42 |
8.45 |
1 |
1218 |
买入 |
| 09:35:45 |
8.45 |
8 |
1226 |
买入 |
| 09:35:51 |
8.45 |
1 |
1227 |
买入 |
| 09:35:54 |
8.45 |
1 |
1228 |
买入 |
| 09:35:57 |
8.45 |
3 |
1231 |
买入 |
| 09:36:00 |
8.45 |
1 |
1232 |
买入 |
| 09:36:09 |
8.42 |
17 |
1249 |
卖出 |
| 09:36:15 |
8.44 |
2 |
1251 |
买入 |
| 09:36:21 |
8.44 |
3 |
1254 |
买入 |
| 09:36:27 |
8.43 |
27 |
1281 |
卖出 |
| 09:36:42 |
8.43 |
1 |
1282 |
买入 |
| 09:36:45 |
8.43 |
3 |
1285 |
买入 |
| 09:36:51 |
8.43 |
1 |
1286 |
买入 |
| 09:37:00 |
8.43 |
4 |
1290 |
买入 |
| 09:37:03 |
8.43 |
5 |
1295 |
买入 |
| 09:37:06 |
8.43 |
1 |
1296 |
买入 |
| 09:37:12 |
8.43 |
1 |
1297 |
买入 |
| 09:37:18 |
8.43 |
1 |
1298 |
买入 |
| 09:37:27 |
8.43 |
2 |
1300 |
买入 |
| 09:37:39 |
8.42 |
10 |
1310 |
卖出 |
| 09:37:51 |
8.43 |
4 |
1314 |
买入 |
| 09:37:54 |
8.42 |
11 |
1325 |
卖出 |
| 09:37:57 |
8.43 |
1 |
1326 |
买入 |
| 09:38:00 |
8.43 |
1 |
1327 |
买入 |
| 09:38:03 |
8.42 |
109 |
1436 |
卖出 |
| 09:38:06 |
8.43 |
4 |
1440 |
买入 |
| 09:38:12 |
8.42 |
3 |
1443 |
买入 |
| 09:38:27 |
8.42 |
21 |
1464 |
卖出 |
| 09:38:30 |
8.42 |
21 |
1485 |
买入 |
| 09:38:51 |
8.41 |
10 |
1495 |
卖出 |
| 09:38:54 |
8.42 |
7 |
1502 |
买入 |
| 09:39:03 |
8.42 |
42 |
1544 |
买入 |
| 09:39:09 |
8.41 |
2 |
1546 |
卖出 |
| 09:39:12 |
8.42 |
2 |
1548 |
买入 |
| 09:39:15 |
8.42 |
12 |
1560 |
买入 |
| 09:39:21 |
8.42 |
8 |
1568 |
买入 |
| 09:39:24 |
8.42 |
19 |
1587 |
买入 |
| 09:39:27 |
8.42 |
5 |
1592 |
买入 |
| 09:39:39 |
8.42 |
3 |
1595 |
买入 |
| 09:39:42 |
8.42 |
1 |
1596 |
买入 |
| 09:40:00 |
8.42 |
32 |
1628 |
买入 |
| 09:40:06 |
8.42 |
4 |
1632 |
买入 |
| 09:40:09 |
8.42 |
32 |
1664 |
买入 |
| 09:40:18 |
8.41 |
36 |
1700 |
卖出 |
| 09:40:39 |
8.41 |
20 |
1720 |
卖出 |
| 09:40:57 |
8.43 |
1 |
1721 |
买入 |
| 09:41:00 |
8.43 |
26 |
1747 |
买入 |
| 09:41:06 |
8.43 |
6 |
1753 |
买入 |
| 09:41:18 |
8.42 |
6 |
1759 |
卖出 |
| 09:41:27 |
8.44 |
8 |
1767 |
买入 |
| 09:41:30 |
8.44 |
8 |
1775 |
买入 |
| 09:41:33 |
8.45 |
1 |
1776 |
买入 |
| 09:41:36 |
8.43 |
10 |
1786 |
卖出 |
| 09:41:57 |
8.45 |
1 |
1787 |
买入 |
| 09:42:24 |
8.43 |
3 |
1790 |
卖出 |
| 09:42:27 |
8.45 |
10 |
1800 |
买入 |
| 09:42:30 |
8.45 |
5 |
1805 |
买入 |
| 09:42:33 |
8.45 |
2 |
1807 |
买入 |
| 09:42:36 |
8.45 |
24 |
1831 |
买入 |
| 09:42:45 |
8.44 |
1 |
1832 |
卖出 |
| 09:42:48 |
8.45 |
6 |
1838 |
买入 |
| 09:42:51 |
8.44 |
41 |
1879 |
卖出 |
| 09:43:00 |
8.45 |
3 |
1882 |
买入 |
| 09:43:15 |
8.44 |
140 |
2022 |
卖出 |
| 09:44:09 |
8.43 |
2 |
2024 |
卖出 |
| 09:44:12 |
8.43 |
8 |
2032 |
买入 |
| 09:44:33 |
8.44 |
74 |
2106 |
买入 |
| 09:44:36 |
8.42 |
16 |
2122 |
卖出 |
| 09:44:42 |
8.41 |
5 |
2127 |
卖出 |
| 09:44:45 |
8.42 |
7 |
2134 |
买入 |
| 09:45:27 |
8.42 |
4 |
2138 |
买入 |
| 09:45:33 |
8.41 |
30 |
2168 |
卖出 |
| 09:45:36 |
8.42 |
2 |
2170 |
买入 |
| 09:45:51 |
8.41 |
218 |
2388 |
卖出 |
| 09:46:09 |
8.41 |
10 |
2398 |
卖出 |
| 09:46:39 |
8.41 |
20 |
2418 |
卖出 |
| 09:46:51 |
8.41 |
325 |
2743 |
卖出 |
| 09:46:57 |
8.42 |
60 |
2803 |
卖出 |
| 09:47:39 |
8.42 |
10 |
2813 |
卖出 |
| 09:47:42 |
8.44 |
50 |
2863 |
买入 |
| 09:48:00 |
8.44 |
4 |
2867 |
买入 |
| 09:48:15 |
8.42 |
24 |
2891 |
买入 |
| 09:48:18 |
8.43 |
6 |
2897 |
卖出 |
| 09:48:30 |
8.43 |
20 |
2917 |
卖出 |
| 09:48:42 |
8.41 |
8 |
2925 |
卖出 |
| 09:48:54 |
8.44 |
2 |
2927 |
买入 |
| 09:49:09 |
8.42 |
12 |
2939 |
卖出 |
| 09:49:12 |
8.44 |
4 |
2943 |
买入 |
| 09:50:00 |
8.43 |
7 |
2950 |
买入 |
| 09:50:24 |
8.43 |
9 |
2959 |
买入 |
| 09:50:27 |
8.42 |
50 |
3009 |
卖出 |
| 09:51:00 |
8.43 |
5 |
3014 |
买入 |
| 09:51:03 |
8.42 |
9 |
3023 |
卖出 |
| 09:51:09 |
8.42 |
35 |
3058 |
买入 |
| 09:51:12 |
8.42 |
7 |
3065 |
买入 |
| 09:51:27 |
8.43 |
1 |
3066 |
买入 |
| 09:51:30 |
8.42 |
50 |
3116 |
卖出 |
| 09:51:36 |
8.43 |
13 |
3129 |
买入 |
| 09:51:39 |
8.43 |
15 |
3144 |
买入 |
| 09:51:42 |
8.44 |
8 |
3152 |
买入 |
| 09:51:45 |
8.42 |
8 |
3160 |
卖出 |
| 09:51:51 |
8.44 |
7 |
3167 |
买入 |
| 09:51:57 |
8.44 |
5 |
3172 |
买入 |
| 09:52:00 |
8.43 |
11 |
3183 |
卖出 |
| 09:52:03 |
8.43 |
7 |
3190 |
买入 |
| 09:52:06 |
8.44 |
15 |
3205 |
买入 |
| 09:52:09 |
8.44 |
14 |
3219 |
买入 |
| 09:52:12 |
8.44 |
14 |
3233 |
买入 |
| 09:52:15 |
8.45 |
180 |
3413 |
买入 |
| 09:52:21 |
8.43 |
198 |
3611 |
卖出 |
| 09:52:33 |
8.46 |
4 |
3615 |
买入 |
| 09:52:36 |
8.46 |
7 |
3622 |
买入 |
| 09:52:42 |
8.44 |
3 |
3625 |
卖出 |
| 09:52:54 |
8.44 |
4 |
3629 |
卖出 |
| 09:53:24 |
8.46 |
4 |
3633 |
买入 |
| 09:53:27 |
8.45 |
1 |
3634 |
卖出 |
| 09:53:45 |
8.46 |
71 |
3705 |
买入 |
| 09:53:48 |
8.46 |
16 |
3721 |
买入 |
| 09:54:12 |
8.47 |
1 |
3722 |
买入 |
| 09:55:03 |
8.47 |
20 |
3742 |
买入 |
| 09:55:09 |
8.46 |
2 |
3744 |
卖出 |
| 09:55:18 |
8.46 |
92 |
3836 |
卖出 |
| 09:55:24 |
8.46 |
1 |
3837 |
卖出 |
| 09:55:36 |
8.46 |
30 |
3867 |
卖出 |
| 09:55:39 |
8.46 |
2 |
3869 |
卖出 |
| 09:55:51 |
8.46 |
3 |
3872 |
卖出 |
| 09:56:03 |
8.47 |
4 |
3876 |
买入 |
| 09:56:45 |
8.46 |
9 |
3885 |
卖出 |
| 09:56:51 |
8.46 |
3 |
3888 |
买入 |
| 09:57:06 |
8.46 |
7 |
3895 |
卖出 |
| 09:57:09 |
8.46 |
20 |
3915 |
卖出 |
| 09:57:15 |
8.46 |
3 |
3918 |
卖出 |
| 09:58:00 |
8.46 |
38 |
3956 |
卖出 |
| 09:58:03 |
8.46 |
3 |
3959 |
卖出 |
| 09:58:06 |
8.46 |
3 |
3962 |
卖出 |
| 09:58:09 |
8.46 |
3 |
3965 |
卖出 |
| 09:58:30 |
8.46 |
1 |
3966 |
卖出 |
| 09:58:39 |
8.46 |
51 |
4017 |
卖出 |
| 09:59:00 |
8.47 |
5 |
4022 |
买入 |
| 09:59:06 |
8.46 |
24 |
4046 |
卖出 |
| 09:59:21 |
8.46 |
100 |
4146 |
买入 |
| 09:59:24 |
8.45 |
1 |
4147 |
卖出 |
| 09:59:30 |
8.46 |
34 |
4181 |
买入 |
| 10:00:09 |
8.46 |
20 |
4201 |
卖出 |
| 10:00:27 |
8.46 |
20 |
4221 |
买入 |
| 10:00:30 |
8.45 |
49 |
4270 |
卖出 |
| 10:00:51 |
8.45 |
21 |
4291 |
卖出 |
| 10:02:00 |
8.45 |
26 |
4317 |
卖出 |
| 10:02:39 |
8.45 |
51 |
4368 |
卖出 |
| 10:02:42 |
8.45 |
1 |
4369 |
买入 |
| 10:05:30 |
8.45 |
2 |
4371 |
买入 |
| 10:05:33 |
8.44 |
2 |
4373 |
卖出 |
| 10:05:51 |
8.44 |
40 |
4413 |
卖出 |
| 10:06:03 |
8.44 |
35 |
4448 |
卖出 |
| 10:06:12 |
8.45 |
5 |
4453 |
买入 |
| 10:06:18 |
8.44 |
23 |
4476 |
卖出 |
| 10:06:24 |
8.44 |
4 |
4480 |
卖出 |
| 10:06:30 |
8.44 |
3 |
4483 |
卖出 |
| 10:06:33 |
8.44 |
4 |
4487 |
卖出 |
| 10:08:39 |
8.45 |
5 |
4492 |
买入 |
| 10:08:48 |
8.44 |
45 |
4537 |
卖出 |
| 10:09:24 |
8.44 |
17 |
4554 |
买入 |
| 10:09:27 |
8.44 |
2 |
4556 |
卖出 |
| 10:09:39 |
8.44 |
6 |
4562 |
卖出 |
| 10:10:24 |
8.45 |
28 |
4590 |
买入 |
| 10:10:27 |
8.44 |
14 |
4604 |
卖出 |
| 10:11:00 |
8.45 |
97 |
4701 |
买入 |
| 10:11:27 |
8.46 |
30 |
4731 |
买入 |
| 10:11:54 |
8.47 |
1 |
4732 |
买入 |
| 10:12:12 |
8.47 |
1 |
4733 |
买入 |
| 10:12:18 |
8.45 |
4 |
4737 |
卖出 |
| 10:12:21 |
8.46 |
30 |
4767 |
买入 |
| 10:12:30 |
8.46 |
20 |
4787 |
买入 |
| 10:13:51 |
8.46 |
28 |
4815 |
买入 |
| 10:14:09 |
8.47 |
25 |
4840 |
买入 |
| 10:14:45 |
8.47 |
3 |
4843 |
买入 |
| 10:14:48 |
8.47 |
3 |
4846 |
买入 |
| 10:14:51 |
8.47 |
3 |
4849 |
买入 |
| 10:14:54 |
8.47 |
3 |
4852 |
买入 |
| 10:14:57 |
8.47 |
4 |
4856 |
买入 |
| 10:15:00 |
8.47 |
4 |
4860 |
买入 |
| 10:15:03 |
8.47 |
9 |
4869 |
买入 |
| 10:15:06 |
8.47 |
3 |
4872 |
买入 |
| 10:15:09 |
8.47 |
3 |
4875 |
买入 |
| 10:15:12 |
8.47 |
3 |
4878 |
买入 |
| 10:15:15 |
8.47 |
3 |
4881 |
买入 |
| 10:15:51 |
8.47 |
11 |
4892 |
买入 |
| 10:16:15 |
8.47 |
10 |
4902 |
买入 |
| 10:16:21 |
8.47 |
11 |
4913 |
买入 |
| 10:16:24 |
8.47 |
429 |
5342 |
买入 |
| 10:16:42 |
8.48 |
19 |
5361 |
买入 |
| 10:16:45 |
8.48 |
2 |
5363 |
买入 |
| 10:17:06 |
8.48 |
2 |
5365 |
买入 |
| 10:17:09 |
8.48 |
16 |
5381 |
买入 |
| 10:17:33 |
8.48 |
3 |
5384 |
卖出 |
| 10:18:06 |
8.49 |
10 |
5394 |
买入 |
| 10:18:18 |
8.48 |
1 |
5395 |
卖出 |
| 10:18:24 |
8.49 |
31 |
5426 |
买入 |
| 10:18:30 |
8.49 |
11 |
5437 |
买入 |
| 10:18:33 |
8.48 |
52 |
5489 |
卖出 |
| 10:18:42 |
8.49 |
9 |
5498 |
买入 |
| 10:18:54 |
8.49 |
16 |
5514 |
买入 |
| 10:19:03 |
8.49 |
47 |
5561 |
买入 |
| 10:19:06 |
8.47 |
20 |
5581 |
卖出 |
| 10:19:15 |
8.49 |
10 |
5591 |
买入 |
| 10:19:39 |
8.48 |
10 |
5601 |
买入 |
| 10:19:42 |
8.48 |
4 |
5605 |
买入 |
| 10:20:21 |
8.47 |
6 |
5611 |
卖出 |
| 10:20:24 |
8.48 |
5 |
5616 |
买入 |
| 10:20:30 |
8.47 |
30 |
5646 |
卖出 |
| 10:20:42 |
8.48 |
15 |
5661 |
买入 |
| 10:20:51 |
8.47 |
3 |
5664 |
卖出 |
| 10:20:57 |
8.48 |
3 |
5667 |
买入 |
| 10:21:03 |
8.48 |
5 |
5672 |
买入 |
| 10:21:09 |
8.48 |
10 |
5682 |
买入 |
| 10:21:15 |
8.48 |
101 |
5783 |
买入 |
| 10:22:18 |
8.47 |
110 |
5893 |
卖出 |
| 10:22:21 |
8.47 |
1 |
5894 |
卖出 |
| 10:22:51 |
8.46 |
2 |
5896 |
卖出 |
| 10:23:06 |
8.46 |
48 |
5944 |
卖出 |
| 10:24:24 |
8.46 |
22 |
5966 |
买入 |
| 10:24:27 |
8.46 |
11 |
5977 |
卖出 |
| 10:24:30 |
8.46 |
14 |
5991 |
卖出 |
| 10:24:33 |
8.46 |
36 |
6027 |
卖出 |
| 10:24:36 |
8.46 |
17 |
6044 |
卖出 |
| 10:24:48 |
8.46 |
14 |
6058 |
买入 |