广信材料[300537]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.9 |
1 |
1 |
集合竞价 |
| 09:15:57 |
14.01 |
1 |
1 |
集合竞价 |
| 09:16:24 |
14.05 |
1 |
1 |
集合竞价 |
| 09:17:00 |
13.9 |
21 |
21 |
集合竞价 |
| 09:17:09 |
13.83 |
21 |
21 |
集合竞价 |
| 09:17:45 |
13.84 |
21 |
21 |
集合竞价 |
| 09:19:06 |
13.84 |
21 |
21 |
集合竞价 |
| 09:19:33 |
14.05 |
1 |
1 |
集合竞价 |
| 09:20:30 |
14.06 |
1 |
1 |
集合竞价 |
| 09:21:42 |
14.07 |
1 |
1 |
集合竞价 |
| 09:22:00 |
14.06 |
9 |
9 |
集合竞价 |
| 09:22:54 |
14.06 |
80 |
80 |
集合竞价 |
| 09:23:12 |
14.06 |
80 |
80 |
集合竞价 |
| 09:23:21 |
14.06 |
80 |
80 |
集合竞价 |
| 09:24:33 |
14.06 |
85 |
85 |
集合竞价 |
| 09:24:51 |
14.06 |
90 |
90 |
集合竞价 |
| 09:25:00 |
14.06 |
110 |
110 |
集合竞价 |
| 09:25:03 |
14.04 |
163 |
273 |
卖出 |
| 09:30:03 |
14.03 |
97 |
370 |
卖出 |
| 09:30:06 |
13.81 |
237 |
607 |
卖出 |
| 09:30:09 |
14 |
20 |
627 |
买入 |
| 09:30:12 |
13.81 |
30 |
657 |
卖出 |
| 09:30:15 |
13.87 |
21 |
678 |
买入 |
| 09:30:18 |
13.87 |
5 |
683 |
卖出 |
| 09:30:21 |
13.87 |
1 |
684 |
买入 |
| 09:30:24 |
13.9 |
3 |
687 |
卖出 |
| 09:30:30 |
13.87 |
1 |
688 |
卖出 |
| 09:30:33 |
13.87 |
3 |
691 |
买入 |
| 09:30:36 |
13.87 |
1 |
692 |
买入 |
| 09:30:51 |
13.9 |
3 |
695 |
卖出 |
| 09:30:57 |
13.91 |
7 |
702 |
卖出 |
| 09:31:00 |
13.9 |
50 |
752 |
卖出 |
| 09:31:03 |
13.99 |
3 |
755 |
买入 |
| 09:31:06 |
13.99 |
25 |
780 |
卖出 |
| 09:31:09 |
13.99 |
3 |
783 |
卖出 |
| 09:31:18 |
14 |
11 |
794 |
买入 |
| 09:31:21 |
14 |
3 |
797 |
买入 |
| 09:31:33 |
14.01 |
102 |
899 |
买入 |
| 09:31:36 |
14.03 |
93 |
992 |
买入 |
| 09:31:39 |
14.03 |
23 |
1015 |
买入 |
| 09:31:42 |
14.03 |
13 |
1028 |
买入 |
| 09:31:45 |
14.05 |
13 |
1041 |
买入 |
| 09:31:48 |
14.04 |
8 |
1049 |
卖出 |
| 09:31:51 |
14.03 |
2 |
1051 |
卖出 |
| 09:31:54 |
14.03 |
41 |
1092 |
卖出 |
| 09:31:57 |
14.04 |
13 |
1105 |
买入 |
| 09:32:00 |
14.04 |
8 |
1113 |
买入 |
| 09:32:03 |
14.04 |
12 |
1125 |
买入 |
| 09:32:06 |
14.03 |
8 |
1133 |
卖出 |
| 09:32:09 |
14.03 |
76 |
1209 |
卖出 |
| 09:32:12 |
14.04 |
11 |
1220 |
卖出 |
| 09:32:24 |
14.03 |
3 |
1223 |
卖出 |
| 09:32:27 |
14.03 |
4 |
1227 |
买入 |
| 09:32:30 |
14.03 |
2 |
1229 |
卖出 |
| 09:32:36 |
14.03 |
18 |
1247 |
买入 |
| 09:32:42 |
14 |
16 |
1263 |
卖出 |
| 09:32:45 |
14 |
2 |
1265 |
卖出 |
| 09:32:48 |
14 |
2 |
1267 |
卖出 |
| 09:33:18 |
13.98 |
11 |
1278 |
买入 |
| 09:33:24 |
13.96 |
1 |
1279 |
卖出 |
| 09:33:27 |
13.94 |
10 |
1289 |
卖出 |
| 09:33:30 |
13.94 |
3 |
1292 |
卖出 |
| 09:33:33 |
13.94 |
6 |
1298 |
买入 |
| 09:33:42 |
13.94 |
10 |
1308 |
卖出 |
| 09:33:45 |
13.94 |
15 |
1323 |
买入 |
| 09:33:48 |
13.96 |
53 |
1376 |
买入 |
| 09:33:51 |
13.96 |
2 |
1378 |
卖出 |
| 09:33:54 |
13.98 |
7 |
1385 |
买入 |
| 09:33:57 |
13.96 |
3 |
1388 |
卖出 |
| 09:34:00 |
13.98 |
1 |
1389 |
买入 |
| 09:34:06 |
13.97 |
4 |
1393 |
卖出 |
| 09:34:09 |
13.97 |
5 |
1398 |
买入 |
| 09:34:15 |
13.97 |
5 |
1403 |
买入 |
| 09:34:18 |
13.97 |
1 |
1404 |
卖出 |
| 09:34:21 |
13.98 |
1 |
1405 |
买入 |
| 09:34:33 |
14 |
38 |
1443 |
买入 |
| 09:34:39 |
14 |
29 |
1472 |
买入 |
| 09:34:42 |
14 |
18 |
1490 |
买入 |
| 09:35:09 |
13.99 |
6 |
1496 |
买入 |
| 09:35:12 |
13.99 |
3 |
1499 |
买入 |
| 09:35:15 |
14 |
3 |
1502 |
买入 |
| 09:35:18 |
13.99 |
5 |
1507 |
卖出 |
| 09:35:21 |
13.99 |
2 |
1509 |
卖出 |
| 09:35:27 |
14 |
88 |
1597 |
买入 |
| 09:35:30 |
14 |
1 |
1598 |
买入 |
| 09:35:33 |
14 |
30 |
1628 |
买入 |
| 09:35:36 |
14 |
18 |
1646 |
买入 |
| 09:35:42 |
14 |
1 |
1647 |
买入 |
| 09:35:45 |
13.99 |
10 |
1657 |
卖出 |
| 09:35:48 |
14.02 |
12 |
1669 |
买入 |
| 09:35:51 |
14.02 |
10 |
1679 |
买入 |
| 09:35:54 |
14 |
4 |
1683 |
卖出 |
| 09:35:57 |
14.02 |
1 |
1684 |
买入 |
| 09:36:00 |
14.04 |
1 |
1685 |
买入 |
| 09:36:03 |
14.02 |
6 |
1691 |
卖出 |
| 09:36:15 |
14.02 |
41 |
1732 |
买入 |
| 09:36:18 |
14.02 |
40 |
1772 |
买入 |
| 09:36:21 |
14.04 |
51 |
1823 |
买入 |
| 09:36:27 |
14.01 |
10 |
1833 |
卖出 |
| 09:36:30 |
14.02 |
5 |
1838 |
买入 |
| 09:36:36 |
14.01 |
22 |
1860 |
卖出 |
| 09:36:39 |
14.04 |
10 |
1870 |
买入 |
| 09:36:42 |
14.04 |
25 |
1895 |
买入 |
| 09:36:45 |
14.04 |
45 |
1940 |
买入 |
| 09:36:48 |
14.04 |
4 |
1944 |
买入 |
| 09:36:51 |
14.04 |
56 |
2000 |
买入 |
| 09:36:54 |
14.04 |
7 |
2007 |
买入 |
| 09:36:57 |
14.04 |
1 |
2008 |
买入 |
| 09:37:00 |
14.04 |
6 |
2014 |
买入 |
| 09:37:03 |
14.05 |
15 |
2029 |
买入 |
| 09:37:06 |
14.05 |
1 |
2030 |
买入 |
| 09:37:12 |
14.05 |
1 |
2031 |
买入 |
| 09:37:15 |
14.05 |
8 |
2039 |
买入 |
| 09:37:21 |
14.05 |
1 |
2040 |
卖出 |
| 09:37:27 |
14.1 |
2 |
2042 |
买入 |
| 09:37:45 |
14.12 |
16 |
2058 |
买入 |
| 09:37:48 |
14.1 |
10 |
2068 |
卖出 |
| 09:37:51 |
14.1 |
2 |
2070 |
卖出 |
| 09:37:54 |
14.1 |
2 |
2072 |
卖出 |
| 09:37:57 |
14.1 |
28 |
2100 |
卖出 |
| 09:38:00 |
14.13 |
43 |
2143 |
买入 |
| 09:38:03 |
14.13 |
3 |
2146 |
买入 |
| 09:38:06 |
14.13 |
8 |
2154 |
买入 |
| 09:38:09 |
14.13 |
3 |
2157 |
买入 |
| 09:38:12 |
14.13 |
50 |
2207 |
买入 |
| 09:38:21 |
14.13 |
25 |
2232 |
买入 |
| 09:38:24 |
14.13 |
75 |
2307 |
卖出 |
| 09:38:30 |
14.13 |
5 |
2312 |
买入 |
| 09:38:33 |
14.13 |
2 |
2314 |
买入 |
| 09:38:39 |
14.12 |
20 |
2334 |
卖出 |
| 09:38:42 |
14.12 |
4 |
2338 |
卖出 |
| 09:38:45 |
14.13 |
9 |
2347 |
买入 |
| 09:38:48 |
14.13 |
13 |
2360 |
买入 |
| 09:38:51 |
14.13 |
8 |
2368 |
买入 |
| 09:38:57 |
14.12 |
10 |
2378 |
买入 |
| 09:39:00 |
14.13 |
5 |
2383 |
买入 |
| 09:39:06 |
14.12 |
11 |
2394 |
卖出 |
| 09:39:24 |
14.11 |
18 |
2412 |
卖出 |
| 09:39:30 |
14.1 |
9 |
2421 |
卖出 |
| 09:39:33 |
14.11 |
5 |
2426 |
买入 |
| 09:39:36 |
14.11 |
9 |
2435 |
买入 |
| 09:39:48 |
14.11 |
8 |
2443 |
买入 |
| 09:39:54 |
14.11 |
2 |
2445 |
卖出 |
| 09:39:57 |
14.11 |
2 |
2447 |
卖出 |
| 09:40:00 |
14.11 |
1 |
2448 |
卖出 |
| 09:40:03 |
14.11 |
27 |
2475 |
卖出 |
| 09:40:06 |
14.11 |
23 |
2498 |
卖出 |
| 09:40:09 |
14.1 |
1 |
2499 |
卖出 |
| 09:40:12 |
14.08 |
33 |
2532 |
卖出 |
| 09:40:18 |
14.06 |
1 |
2533 |
卖出 |
| 09:40:21 |
14.09 |
8 |
2541 |
买入 |
| 09:40:27 |
14.09 |
10 |
2551 |
买入 |
| 09:40:30 |
14.11 |
22 |
2573 |
买入 |
| 09:40:33 |
14.11 |
10 |
2583 |
买入 |
| 09:40:42 |
14.12 |
31 |
2614 |
买入 |
| 09:40:48 |
14.12 |
7 |
2621 |
买入 |
| 09:40:51 |
14.12 |
2 |
2623 |
买入 |
| 09:40:54 |
14.11 |
2 |
2625 |
卖出 |
| 09:40:57 |
14.12 |
1 |
2626 |
买入 |
| 09:41:00 |
14.12 |
2 |
2628 |
买入 |
| 09:41:03 |
14.11 |
13 |
2641 |
卖出 |
| 09:41:06 |
14.12 |
20 |
2661 |
买入 |
| 09:41:09 |
14.12 |
24 |
2685 |
买入 |
| 09:41:12 |
14.12 |
1 |
2686 |
买入 |
| 09:41:27 |
14.17 |
155 |
2841 |
买入 |
| 09:41:30 |
14.17 |
5 |
2846 |
买入 |
| 09:41:33 |
14.18 |
10 |
2856 |
买入 |
| 09:41:39 |
14.18 |
3 |
2859 |
买入 |
| 09:41:42 |
14.21 |
106 |
2965 |
买入 |
| 09:41:45 |
14.22 |
1 |
2966 |
买入 |
| 09:41:48 |
14.21 |
14 |
2980 |
卖出 |
| 09:41:51 |
14.22 |
272 |
3252 |
买入 |
| 09:42:00 |
14.21 |
3 |
3255 |
买入 |
| 09:42:03 |
14.21 |
71 |
3326 |
买入 |
| 09:42:06 |
14.21 |
30 |
3356 |
卖出 |
| 09:42:12 |
14.2 |
6 |
3362 |
买入 |
| 09:42:15 |
14.18 |
11 |
3373 |
卖出 |
| 09:42:18 |
14.18 |
43 |
3416 |
卖出 |
| 09:42:21 |
14.14 |
15 |
3431 |
卖出 |
| 09:42:24 |
14.17 |
6 |
3437 |
买入 |
| 09:42:27 |
14.17 |
1 |
3438 |
买入 |
| 09:42:39 |
14.17 |
3 |
3441 |
买入 |
| 09:42:42 |
14.17 |
41 |
3482 |
买入 |
| 09:42:45 |
14.17 |
2 |
3484 |
卖出 |
| 09:42:48 |
14.17 |
58 |
3542 |
卖出 |
| 09:42:54 |
14.17 |
35 |
3577 |
买入 |
| 09:42:57 |
14.18 |
3 |
3580 |
买入 |
| 09:43:06 |
14.17 |
40 |
3620 |
卖出 |
| 09:43:09 |
14.16 |
22 |
3642 |
卖出 |
| 09:43:12 |
14.16 |
10 |
3652 |
买入 |
| 09:43:18 |
14.15 |
3 |
3655 |
卖出 |
| 09:43:21 |
14.16 |
13 |
3668 |
买入 |
| 09:43:24 |
14.16 |
2 |
3670 |
买入 |
| 09:43:39 |
14.13 |
1 |
3671 |
卖出 |
| 09:43:45 |
14.13 |
1 |
3672 |
卖出 |
| 09:43:48 |
14.14 |
14 |
3686 |
买入 |
| 09:43:51 |
14.14 |
2 |
3688 |
买入 |
| 09:44:03 |
14.12 |
3 |
3691 |
卖出 |
| 09:44:12 |
14.12 |
49 |
3740 |
买入 |
| 09:44:18 |
14.12 |
7 |
3747 |
买入 |
| 09:44:21 |
14.12 |
5 |
3752 |
买入 |
| 09:44:39 |
14.11 |
1 |
3753 |
卖出 |
| 09:44:48 |
14.1 |
6 |
3759 |
卖出 |
| 09:45:03 |
14.11 |
14 |
3773 |
买入 |
| 09:45:15 |
14.11 |
21 |
3794 |
买入 |
| 09:45:27 |
14.11 |
2 |
3796 |
买入 |
| 09:45:36 |
14.1 |
3 |
3799 |
卖出 |
| 09:45:51 |
14.11 |
5 |
3804 |
买入 |
| 09:45:54 |
14.11 |
3 |
3807 |
买入 |
| 09:45:57 |
14.12 |
1 |
3808 |
买入 |
| 09:46:09 |
14.12 |
11 |
3819 |
卖出 |
| 09:46:12 |
14.12 |
2 |
3821 |
卖出 |
| 09:46:15 |
14.12 |
5 |
3826 |
卖出 |
| 09:46:18 |
14.13 |
1 |
3827 |
买入 |
| 09:46:21 |
14.13 |
6 |
3833 |
买入 |
| 09:46:36 |
14.15 |
1 |
3834 |
买入 |
| 09:46:48 |
14.14 |
10 |
3844 |
买入 |
| 09:46:51 |
14.15 |
50 |
3894 |
买入 |
| 09:46:54 |
14.18 |
16 |
3910 |
买入 |
| 09:46:57 |
14.18 |
6 |
3916 |
买入 |
| 09:47:06 |
14.16 |
4 |
3920 |
卖出 |
| 09:47:09 |
14.18 |
62 |
3982 |
买入 |
| 09:47:12 |
14.18 |
22 |
4004 |
买入 |
| 09:47:15 |
14.19 |
23 |
4027 |
买入 |
| 09:47:24 |
14.19 |
22 |
4049 |
买入 |
| 09:47:27 |
14.19 |
67 |
4116 |
卖出 |
| 09:47:30 |
14.2 |
10 |
4126 |
买入 |
| 09:47:36 |
14.19 |
8 |
4134 |
买入 |
| 09:47:42 |
14.18 |
48 |
4182 |
卖出 |
| 09:47:48 |
14.18 |
62 |
4244 |
买入 |
| 09:47:57 |
14.17 |
1 |
4245 |
卖出 |
| 09:48:27 |
14.15 |
10 |
4255 |
卖出 |
| 09:48:45 |
14.15 |
6 |
4261 |
买入 |
| 09:48:54 |
14.12 |
10 |
4271 |
卖出 |
| 09:49:06 |
14.15 |
4 |
4275 |
卖出 |
| 09:49:33 |
14.12 |
10 |
4285 |
卖出 |
| 09:49:36 |
14.15 |
26 |
4311 |
买入 |
| 09:49:45 |
14.15 |
6 |
4317 |
买入 |
| 09:50:00 |
14.13 |
5 |
4322 |
卖出 |
| 09:50:57 |
14.12 |
24 |
4346 |
卖出 |
| 09:51:00 |
14.15 |
19 |
4365 |
买入 |
| 09:51:03 |
14.15 |
5 |
4370 |
买入 |
| 09:51:06 |
14.15 |
2 |
4372 |
买入 |
| 09:51:09 |
14.15 |
4 |
4376 |
买入 |
| 09:51:12 |
14.15 |
1 |
4377 |
买入 |
| 09:51:15 |
14.14 |
1 |
4378 |
卖出 |
| 09:51:18 |
14.15 |
3 |
4381 |
买入 |
| 09:51:24 |
14.15 |
1 |
4382 |
买入 |
| 09:51:27 |
14.15 |
79 |
4461 |
买入 |
| 09:51:33 |
14.18 |
51 |
4512 |
买入 |
| 09:51:36 |
14.18 |
18 |
4530 |
买入 |
| 09:51:54 |
14.17 |
9 |
4539 |
卖出 |
| 09:51:57 |
14.19 |
79 |
4618 |
买入 |
| 09:52:03 |
14.2 |
386 |
5004 |
买入 |
| 09:52:06 |
14.22 |
73 |
5077 |
买入 |
| 09:52:09 |
14.2 |
147 |
5224 |
卖出 |
| 09:52:12 |
14.2 |
32 |
5256 |
买入 |
| 09:52:15 |
14.2 |
9 |
5265 |
买入 |
| 09:52:18 |
14.2 |
4 |
5269 |
买入 |
| 09:52:21 |
14.2 |
8 |
5277 |
买入 |
| 09:52:24 |
14.2 |
23 |
5300 |
买入 |
| 09:52:30 |
14.2 |
26 |
5326 |
买入 |
| 09:52:36 |
14.19 |
2 |
5328 |
卖出 |
| 09:52:39 |
14.19 |
26 |
5354 |
卖出 |
| 09:52:45 |
14.19 |
1 |
5355 |
买入 |
| 09:52:48 |
14.18 |
51 |
5406 |
卖出 |
| 09:52:54 |
14.18 |
60 |
5466 |
买入 |
| 09:52:57 |
14.18 |
103 |
5569 |
买入 |
| 09:53:06 |
14.19 |
37 |
5606 |
买入 |
| 09:53:09 |
14.19 |
47 |
5653 |
买入 |
| 09:53:12 |
14.19 |
4 |
5657 |
买入 |
| 09:53:15 |
14.18 |
16 |
5673 |
卖出 |
| 09:53:18 |
14.19 |
7 |
5680 |
买入 |
| 09:53:21 |
14.2 |
25 |
5705 |
买入 |
| 09:53:24 |
14.2 |
6 |
5711 |
买入 |
| 09:53:33 |
14.2 |
17 |
5728 |
买入 |
| 09:53:36 |
14.19 |
10 |
5738 |
卖出 |
| 09:53:42 |
14.2 |
9 |
5747 |
买入 |
| 09:53:45 |
14.2 |
16 |
5763 |
买入 |
| 09:53:48 |
14.2 |
11 |
5774 |
买入 |
| 09:53:54 |
14.2 |
123 |
5897 |
买入 |
| 09:53:57 |
14.2 |
24 |
5921 |
买入 |
| 09:54:00 |
14.2 |
21 |
5942 |
买入 |
| 09:54:06 |
14.21 |
1 |
5943 |
买入 |
| 09:54:09 |
14.2 |
19 |
5962 |
卖出 |
| 09:54:12 |
14.22 |
10 |
5972 |
买入 |
| 09:54:15 |
14.2 |
14 |
5986 |
卖出 |
| 09:54:21 |
14.22 |
22 |
6008 |
买入 |
| 09:54:24 |
14.22 |
1 |
6009 |
买入 |
| 09:54:27 |
14.22 |
1 |
6010 |
买入 |
| 09:54:30 |
14.23 |
21 |
6031 |
买入 |
| 09:54:33 |
14.23 |
8 |
6039 |
买入 |
| 09:54:36 |
14.23 |
34 |
6073 |
买入 |
| 09:54:39 |
14.23 |
5 |
6078 |
买入 |
| 09:54:42 |
14.23 |
4 |
6082 |
买入 |
| 09:54:45 |
14.22 |
7 |
6089 |
卖出 |
| 09:54:48 |
14.23 |
49 |
6138 |
买入 |
| 09:54:54 |
14.22 |
20 |
6158 |
卖出 |
| 09:54:57 |
14.22 |
10 |
6168 |
卖出 |
| 09:55:00 |
14.22 |
108 |
6276 |
卖出 |