强力新材[300429]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
11.11 |
383 |
383 |
集合竞价 |
| 09:15:48 |
11.11 |
383 |
383 |
集合竞价 |
| 09:15:57 |
10.9 |
637 |
637 |
集合竞价 |
| 09:16:24 |
10.9 |
667 |
667 |
集合竞价 |
| 09:16:33 |
10.9 |
677 |
677 |
集合竞价 |
| 09:16:42 |
11.11 |
383 |
383 |
集合竞价 |
| 09:17:18 |
11.12 |
383 |
383 |
集合竞价 |
| 09:17:27 |
11.11 |
383 |
383 |
集合竞价 |
| 09:17:36 |
11.12 |
383 |
383 |
集合竞价 |
| 09:17:45 |
11.12 |
386 |
386 |
集合竞价 |
| 09:18:12 |
11.12 |
386 |
386 |
集合竞价 |
| 09:18:30 |
11.12 |
363 |
363 |
集合竞价 |
| 09:18:48 |
11.12 |
363 |
363 |
集合竞价 |
| 09:18:57 |
11.12 |
363 |
363 |
集合竞价 |
| 09:19:06 |
11.12 |
382 |
382 |
集合竞价 |
| 09:19:24 |
11.33 |
82 |
82 |
集合竞价 |
| 09:20:12 |
11.33 |
117 |
117 |
集合竞价 |
| 09:20:21 |
11.33 |
117 |
117 |
集合竞价 |
| 09:20:39 |
11.33 |
117 |
117 |
集合竞价 |
| 09:20:48 |
11.33 |
117 |
117 |
集合竞价 |
| 09:21:15 |
11.33 |
117 |
117 |
集合竞价 |
| 09:21:24 |
11.33 |
117 |
117 |
集合竞价 |
| 09:22:09 |
11.34 |
117 |
117 |
集合竞价 |
| 09:22:27 |
11.35 |
117 |
117 |
集合竞价 |
| 09:22:54 |
11.35 |
117 |
117 |
集合竞价 |
| 09:23:12 |
11.35 |
117 |
117 |
集合竞价 |
| 09:23:21 |
11.35 |
117 |
117 |
集合竞价 |
| 09:23:48 |
11.35 |
117 |
117 |
集合竞价 |
| 09:24:06 |
11.35 |
145 |
145 |
集合竞价 |
| 09:24:15 |
11.35 |
150 |
150 |
集合竞价 |
| 09:24:33 |
11.35 |
170 |
170 |
集合竞价 |
| 09:24:42 |
11.35 |
185 |
185 |
集合竞价 |
| 09:24:51 |
11.35 |
188 |
188 |
集合竞价 |
| 09:25:00 |
11.35 |
194 |
194 |
集合竞价 |
| 09:25:03 |
11.38 |
194 |
388 |
买入 |
| 09:30:03 |
11.38 |
258 |
646 |
买入 |
| 09:30:09 |
11.4 |
34 |
680 |
买入 |
| 09:30:12 |
11.4 |
1 |
681 |
买入 |
| 09:30:15 |
11.39 |
9 |
690 |
卖出 |
| 09:30:18 |
11.4 |
31 |
721 |
买入 |
| 09:30:21 |
11.4 |
125 |
846 |
买入 |
| 09:30:24 |
11.44 |
1 |
847 |
买入 |
| 09:30:30 |
11.44 |
12 |
859 |
买入 |
| 09:30:33 |
11.45 |
4 |
863 |
买入 |
| 09:30:39 |
11.44 |
11 |
874 |
卖出 |
| 09:30:45 |
11.44 |
6 |
880 |
买入 |
| 09:30:51 |
11.44 |
20 |
900 |
买入 |
| 09:30:54 |
11.43 |
1 |
901 |
卖出 |
| 09:30:57 |
11.44 |
16 |
917 |
买入 |
| 09:31:00 |
11.44 |
3 |
920 |
买入 |
| 09:31:03 |
11.42 |
30 |
950 |
卖出 |
| 09:31:06 |
11.45 |
2 |
952 |
买入 |
| 09:31:09 |
11.45 |
14 |
966 |
买入 |
| 09:31:12 |
11.45 |
5 |
971 |
买入 |
| 09:31:15 |
11.45 |
11 |
982 |
买入 |
| 09:31:18 |
11.45 |
34 |
1016 |
买入 |
| 09:31:21 |
11.45 |
32 |
1048 |
买入 |
| 09:31:27 |
11.4 |
63 |
1111 |
卖出 |
| 09:31:33 |
11.45 |
11 |
1122 |
卖出 |
| 09:31:36 |
11.44 |
12 |
1134 |
卖出 |
| 09:31:42 |
11.45 |
1 |
1135 |
卖出 |
| 09:32:03 |
11.44 |
13 |
1148 |
卖出 |
| 09:32:06 |
11.44 |
3 |
1151 |
买入 |
| 09:32:09 |
11.45 |
9 |
1160 |
买入 |
| 09:32:12 |
11.44 |
3 |
1163 |
卖出 |
| 09:32:18 |
11.45 |
2 |
1165 |
买入 |
| 09:32:21 |
11.44 |
10 |
1175 |
卖出 |
| 09:32:24 |
11.44 |
2 |
1177 |
买入 |
| 09:32:30 |
11.44 |
11 |
1188 |
买入 |
| 09:32:33 |
11.44 |
1 |
1189 |
买入 |
| 09:32:36 |
11.44 |
6 |
1195 |
买入 |
| 09:32:39 |
11.45 |
2 |
1197 |
买入 |
| 09:32:42 |
11.45 |
5 |
1202 |
买入 |
| 09:32:48 |
11.45 |
73 |
1275 |
买入 |
| 09:32:54 |
11.45 |
4 |
1279 |
卖出 |
| 09:32:57 |
11.45 |
60 |
1339 |
卖出 |
| 09:33:03 |
11.44 |
16 |
1355 |
卖出 |
| 09:33:09 |
11.43 |
2 |
1357 |
卖出 |
| 09:33:12 |
11.42 |
2 |
1359 |
卖出 |
| 09:33:18 |
11.42 |
2 |
1361 |
卖出 |
| 09:33:24 |
11.43 |
2 |
1363 |
买入 |
| 09:33:36 |
11.41 |
1 |
1364 |
卖出 |
| 09:33:48 |
11.4 |
33 |
1397 |
卖出 |
| 09:33:51 |
11.4 |
34 |
1431 |
卖出 |
| 09:33:54 |
11.4 |
46 |
1477 |
买入 |
| 09:33:57 |
11.42 |
57 |
1534 |
买入 |
| 09:34:09 |
11.4 |
27 |
1561 |
卖出 |
| 09:34:12 |
11.4 |
1 |
1562 |
卖出 |
| 09:34:18 |
11.4 |
3 |
1565 |
卖出 |
| 09:34:21 |
11.4 |
36 |
1601 |
买入 |
| 09:34:24 |
11.39 |
6 |
1607 |
卖出 |
| 09:34:42 |
11.4 |
6 |
1613 |
卖出 |
| 09:34:48 |
11.4 |
9 |
1622 |
买入 |
| 09:34:51 |
11.39 |
31 |
1653 |
卖出 |
| 09:34:54 |
11.4 |
1 |
1654 |
买入 |
| 09:35:09 |
11.4 |
2 |
1656 |
买入 |
| 09:35:12 |
11.4 |
23 |
1679 |
买入 |
| 09:35:18 |
11.4 |
1 |
1680 |
买入 |
| 09:35:21 |
11.39 |
7 |
1687 |
卖出 |
| 09:35:27 |
11.4 |
12 |
1699 |
买入 |
| 09:35:30 |
11.4 |
7 |
1706 |
买入 |
| 09:35:48 |
11.4 |
62 |
1768 |
卖出 |
| 09:35:57 |
11.42 |
22 |
1790 |
买入 |
| 09:36:06 |
11.42 |
13 |
1803 |
买入 |
| 09:36:12 |
11.42 |
15 |
1818 |
买入 |
| 09:36:18 |
11.42 |
15 |
1833 |
卖出 |
| 09:36:27 |
11.42 |
2 |
1835 |
买入 |
| 09:36:30 |
11.42 |
1 |
1836 |
买入 |
| 09:36:51 |
11.43 |
1 |
1837 |
卖出 |
| 09:36:54 |
11.43 |
22 |
1859 |
卖出 |
| 09:36:57 |
11.44 |
5 |
1864 |
买入 |
| 09:37:00 |
11.43 |
33 |
1897 |
卖出 |
| 09:37:03 |
11.43 |
2 |
1899 |
卖出 |
| 09:37:15 |
11.43 |
3 |
1902 |
买入 |
| 09:37:30 |
11.44 |
31 |
1933 |
买入 |
| 09:37:33 |
11.43 |
30 |
1963 |
卖出 |
| 09:37:39 |
11.45 |
3 |
1966 |
买入 |
| 09:37:51 |
11.45 |
1 |
1967 |
买入 |
| 09:38:00 |
11.45 |
10 |
1977 |
买入 |
| 09:38:06 |
11.44 |
197 |
2174 |
卖出 |
| 09:38:15 |
11.46 |
6 |
2180 |
买入 |
| 09:38:27 |
11.47 |
30 |
2210 |
买入 |
| 09:38:30 |
11.45 |
1 |
2211 |
卖出 |
| 09:38:33 |
11.45 |
1 |
2212 |
卖出 |
| 09:38:45 |
11.45 |
36 |
2248 |
卖出 |
| 09:39:09 |
11.45 |
8 |
2256 |
卖出 |
| 09:39:12 |
11.45 |
4 |
2260 |
卖出 |
| 09:39:15 |
11.45 |
8 |
2268 |
卖出 |
| 09:39:18 |
11.45 |
3 |
2271 |
卖出 |
| 09:39:24 |
11.45 |
2 |
2273 |
卖出 |
| 09:39:30 |
11.46 |
3 |
2276 |
买入 |
| 09:39:39 |
11.47 |
4 |
2280 |
买入 |
| 09:39:42 |
11.48 |
50 |
2330 |
买入 |
| 09:39:45 |
11.46 |
10 |
2340 |
卖出 |
| 09:39:54 |
11.47 |
17 |
2357 |
卖出 |
| 09:40:00 |
11.47 |
10 |
2367 |
卖出 |
| 09:40:03 |
11.47 |
32 |
2399 |
买入 |
| 09:40:06 |
11.46 |
2 |
2401 |
卖出 |
| 09:40:09 |
11.48 |
10 |
2411 |
买入 |
| 09:40:15 |
11.47 |
6 |
2417 |
卖出 |
| 09:40:18 |
11.48 |
1 |
2418 |
买入 |
| 09:40:24 |
11.48 |
7 |
2425 |
买入 |
| 09:40:27 |
11.48 |
53 |
2478 |
买入 |
| 09:40:30 |
11.48 |
48 |
2526 |
买入 |
| 09:40:48 |
11.48 |
7 |
2533 |
卖出 |
| 09:40:51 |
11.49 |
12 |
2545 |
买入 |
| 09:40:57 |
11.48 |
6 |
2551 |
卖出 |
| 09:41:00 |
11.49 |
35 |
2586 |
买入 |
| 09:41:03 |
11.49 |
1 |
2587 |
卖出 |
| 09:41:06 |
11.49 |
2 |
2589 |
卖出 |
| 09:41:09 |
11.49 |
1 |
2590 |
买入 |
| 09:41:24 |
11.5 |
3 |
2593 |
买入 |
| 09:41:30 |
11.49 |
10 |
2603 |
卖出 |
| 09:41:33 |
11.5 |
29 |
2632 |
买入 |
| 09:41:39 |
11.49 |
1 |
2633 |
卖出 |
| 09:41:42 |
11.49 |
26 |
2659 |
卖出 |
| 09:41:48 |
11.5 |
8 |
2667 |
买入 |
| 09:41:51 |
11.5 |
13 |
2680 |
买入 |
| 09:41:54 |
11.5 |
12 |
2692 |
买入 |
| 09:41:57 |
11.5 |
4 |
2696 |
买入 |
| 09:42:03 |
11.5 |
14 |
2710 |
买入 |
| 09:42:09 |
11.5 |
2 |
2712 |
买入 |
| 09:42:12 |
11.5 |
6 |
2718 |
买入 |
| 09:42:18 |
11.5 |
13 |
2731 |
买入 |
| 09:42:21 |
11.49 |
11 |
2742 |
卖出 |
| 09:42:24 |
11.5 |
53 |
2795 |
买入 |
| 09:42:27 |
11.5 |
11 |
2806 |
卖出 |
| 09:42:30 |
11.5 |
6 |
2812 |
卖出 |
| 09:42:33 |
11.5 |
9 |
2821 |
卖出 |
| 09:42:36 |
11.5 |
19 |
2840 |
卖出 |
| 09:42:39 |
11.51 |
13 |
2853 |
买入 |
| 09:42:45 |
11.5 |
5 |
2858 |
卖出 |
| 09:42:48 |
11.51 |
13 |
2871 |
买入 |
| 09:42:51 |
11.5 |
63 |
2934 |
卖出 |
| 09:42:54 |
11.5 |
13 |
2947 |
卖出 |
| 09:42:57 |
11.5 |
2 |
2949 |
卖出 |
| 09:43:06 |
11.5 |
10 |
2959 |
卖出 |
| 09:43:09 |
11.5 |
35 |
2994 |
卖出 |
| 09:43:12 |
11.5 |
4 |
2998 |
卖出 |
| 09:43:15 |
11.5 |
22 |
3020 |
卖出 |
| 09:43:24 |
11.51 |
10 |
3030 |
买入 |
| 09:43:30 |
11.5 |
3 |
3033 |
卖出 |
| 09:43:33 |
11.5 |
1 |
3034 |
卖出 |
| 09:43:36 |
11.51 |
20 |
3054 |
买入 |
| 09:43:39 |
11.51 |
42 |
3096 |
买入 |
| 09:43:42 |
11.5 |
15 |
3111 |
卖出 |
| 09:43:54 |
11.51 |
1 |
3112 |
买入 |
| 09:44:00 |
11.51 |
64 |
3176 |
买入 |
| 09:44:03 |
11.51 |
43 |
3219 |
卖出 |
| 09:44:06 |
11.51 |
16 |
3235 |
卖出 |
| 09:44:09 |
11.5 |
17 |
3252 |
卖出 |
| 09:44:24 |
11.49 |
218 |
3470 |
卖出 |
| 09:44:27 |
11.49 |
11 |
3481 |
卖出 |
| 09:44:30 |
11.5 |
3 |
3484 |
买入 |
| 09:44:33 |
11.48 |
3 |
3487 |
卖出 |
| 09:44:36 |
11.48 |
6 |
3493 |
卖出 |
| 09:44:39 |
11.48 |
8 |
3501 |
卖出 |
| 09:44:42 |
11.5 |
30 |
3531 |
买入 |
| 09:44:45 |
11.48 |
3 |
3534 |
卖出 |
| 09:44:48 |
11.48 |
9 |
3543 |
卖出 |
| 09:44:51 |
11.48 |
1 |
3544 |
卖出 |
| 09:45:00 |
11.48 |
2 |
3546 |
卖出 |
| 09:45:03 |
11.47 |
1 |
3547 |
卖出 |
| 09:45:06 |
11.48 |
18 |
3565 |
买入 |
| 09:45:21 |
11.48 |
1 |
3566 |
卖出 |
| 09:45:39 |
11.48 |
9 |
3575 |
买入 |
| 09:45:42 |
11.47 |
5 |
3580 |
卖出 |
| 09:45:54 |
11.48 |
8 |
3588 |
买入 |
| 09:45:57 |
11.48 |
20 |
3608 |
卖出 |
| 09:46:00 |
11.48 |
27 |
3635 |
卖出 |
| 09:46:09 |
11.48 |
10 |
3645 |
买入 |
| 09:46:24 |
11.47 |
61 |
3706 |
卖出 |
| 09:46:27 |
11.47 |
5 |
3711 |
卖出 |
| 09:46:30 |
11.47 |
4 |
3715 |
卖出 |
| 09:46:39 |
11.47 |
32 |
3747 |
卖出 |
| 09:46:42 |
11.47 |
7 |
3754 |
卖出 |
| 09:46:45 |
11.46 |
4 |
3758 |
卖出 |
| 09:46:51 |
11.48 |
1 |
3759 |
买入 |
| 09:46:57 |
11.46 |
10 |
3769 |
卖出 |
| 09:47:00 |
11.46 |
11 |
3780 |
卖出 |
| 09:47:03 |
11.46 |
10 |
3790 |
卖出 |
| 09:47:06 |
11.46 |
14 |
3804 |
卖出 |
| 09:47:09 |
11.46 |
4 |
3808 |
卖出 |
| 09:47:12 |
11.46 |
5 |
3813 |
卖出 |
| 09:47:15 |
11.46 |
1 |
3814 |
卖出 |
| 09:47:27 |
11.48 |
27 |
3841 |
买入 |
| 09:47:36 |
11.48 |
2 |
3843 |
买入 |
| 09:47:51 |
11.47 |
17 |
3860 |
卖出 |
| 09:47:54 |
11.48 |
30 |
3890 |
买入 |
| 09:47:57 |
11.46 |
5 |
3895 |
卖出 |
| 09:48:24 |
11.48 |
30 |
3925 |
买入 |
| 09:48:36 |
11.48 |
50 |
3975 |
买入 |
| 09:49:00 |
11.47 |
30 |
4005 |
卖出 |
| 09:49:06 |
11.48 |
19 |
4024 |
买入 |
| 09:49:15 |
11.47 |
1 |
4025 |
卖出 |
| 09:49:18 |
11.48 |
24 |
4049 |
买入 |
| 09:49:30 |
11.48 |
49 |
4098 |
买入 |
| 09:49:36 |
11.49 |
18 |
4116 |
买入 |
| 09:49:51 |
11.49 |
6 |
4122 |
卖出 |
| 09:50:03 |
11.48 |
2 |
4124 |
卖出 |
| 09:50:06 |
11.49 |
4 |
4128 |
买入 |
| 09:50:09 |
11.49 |
4 |
4132 |
买入 |
| 09:50:18 |
11.49 |
1 |
4133 |
卖出 |
| 09:50:24 |
11.49 |
10 |
4143 |
买入 |
| 09:50:30 |
11.49 |
5 |
4148 |
买入 |
| 09:50:36 |
11.49 |
21 |
4169 |
买入 |
| 09:50:42 |
11.49 |
19 |
4188 |
卖出 |
| 09:50:45 |
11.49 |
29 |
4217 |
卖出 |
| 09:50:48 |
11.49 |
6 |
4223 |
卖出 |
| 09:50:54 |
11.49 |
3 |
4226 |
卖出 |
| 09:51:03 |
11.5 |
5 |
4231 |
买入 |
| 09:51:09 |
11.49 |
33 |
4264 |
卖出 |
| 09:51:12 |
11.49 |
27 |
4291 |
买入 |
| 09:51:15 |
11.5 |
10 |
4301 |
买入 |
| 09:51:18 |
11.5 |
12 |
4313 |
买入 |
| 09:51:27 |
11.5 |
65 |
4378 |
买入 |
| 09:51:30 |
11.5 |
16 |
4394 |
买入 |
| 09:51:33 |
11.5 |
16 |
4410 |
买入 |
| 09:51:36 |
11.49 |
8 |
4418 |
卖出 |
| 09:51:39 |
11.5 |
6 |
4424 |
买入 |
| 09:51:51 |
11.5 |
182 |
4606 |
买入 |
| 09:51:54 |
11.51 |
16 |
4622 |
买入 |
| 09:51:57 |
11.51 |
1 |
4623 |
买入 |
| 09:52:00 |
11.52 |
199 |
4822 |
买入 |
| 09:52:03 |
11.52 |
105 |
4927 |
买入 |
| 09:52:06 |
11.54 |
149 |
5076 |
买入 |
| 09:52:12 |
11.54 |
28 |
5104 |
买入 |
| 09:52:15 |
11.55 |
24 |
5128 |
买入 |
| 09:52:21 |
11.55 |
24 |
5152 |
买入 |
| 09:52:24 |
11.55 |
42 |
5194 |
买入 |
| 09:52:27 |
11.55 |
20 |
5214 |
买入 |
| 09:52:30 |
11.55 |
36 |
5250 |
买入 |
| 09:52:33 |
11.54 |
38 |
5288 |
卖出 |
| 09:52:36 |
11.55 |
50 |
5338 |
买入 |
| 09:52:39 |
11.55 |
3 |
5341 |
买入 |
| 09:52:42 |
11.55 |
2 |
5343 |
卖出 |
| 09:52:48 |
11.55 |
13 |
5356 |
买入 |
| 09:52:54 |
11.55 |
44 |
5400 |
买入 |
| 09:52:57 |
11.54 |
103 |
5503 |
卖出 |
| 09:53:06 |
11.55 |
1 |
5504 |
买入 |
| 09:53:15 |
11.55 |
36 |
5540 |
买入 |
| 09:53:24 |
11.55 |
20 |
5560 |
买入 |
| 09:53:27 |
11.54 |
11 |
5571 |
卖出 |
| 09:53:36 |
11.55 |
82 |
5653 |
买入 |
| 09:53:39 |
11.55 |
15 |
5668 |
买入 |
| 09:53:45 |
11.55 |
41 |
5709 |
买入 |
| 09:53:48 |
11.55 |
30 |
5739 |
买入 |
| 09:53:51 |
11.55 |
6 |
5745 |
买入 |
| 09:53:54 |
11.55 |
27 |
5772 |
买入 |
| 09:53:57 |
11.55 |
1 |
5773 |
买入 |
| 09:54:00 |
11.55 |
6 |
5779 |
买入 |
| 09:54:06 |
11.55 |
6 |
5785 |
买入 |
| 09:54:09 |
11.55 |
7 |
5792 |
买入 |
| 09:54:15 |
11.55 |
30 |
5822 |
买入 |
| 09:54:18 |
11.55 |
11 |
5833 |
买入 |
| 09:54:21 |
11.55 |
10 |
5843 |
买入 |
| 09:54:39 |
11.55 |
15 |
5858 |
买入 |
| 09:54:42 |
11.54 |
7 |
5865 |
卖出 |
| 09:54:51 |
11.54 |
5 |
5870 |
卖出 |
| 09:54:54 |
11.54 |
23 |
5893 |
卖出 |