屹通新材[300930]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
29.42 |
10 |
10 |
集合竞价 |
| 09:16:42 |
26 |
27 |
27 |
集合竞价 |
| 09:16:51 |
26 |
29 |
29 |
集合竞价 |
| 09:17:00 |
26 |
33 |
33 |
集合竞价 |
| 09:17:09 |
29.42 |
10 |
10 |
集合竞价 |
| 09:17:27 |
29.42 |
10 |
10 |
集合竞价 |
| 09:17:36 |
29.42 |
10 |
10 |
集合竞价 |
| 09:17:54 |
29.42 |
10 |
10 |
集合竞价 |
| 09:18:03 |
31.3 |
0 |
0 |
集合竞价 |
| 09:18:12 |
31.29 |
1 |
1 |
集合竞价 |
| 09:18:48 |
31.29 |
2 |
2 |
集合竞价 |
| 09:19:15 |
31.29 |
3 |
3 |
集合竞价 |
| 09:20:39 |
31.31 |
5 |
5 |
集合竞价 |
| 09:22:45 |
31.3 |
7 |
7 |
集合竞价 |
| 09:24:06 |
31.3 |
11 |
11 |
集合竞价 |
| 09:24:24 |
31.3 |
15 |
15 |
集合竞价 |
| 09:24:33 |
31.3 |
16 |
16 |
集合竞价 |
| 09:24:51 |
31.3 |
30 |
30 |
集合竞价 |
| 09:25:00 |
31.23 |
32 |
32 |
集合竞价 |
| 09:25:03 |
31.23 |
40 |
72 |
买入 |
| 09:30:06 |
31.2 |
7 |
79 |
买入 |
| 09:30:09 |
31.15 |
6 |
85 |
卖出 |
| 09:30:15 |
31.15 |
3 |
88 |
买入 |
| 09:30:18 |
30.99 |
3 |
91 |
卖出 |
| 09:30:21 |
31.14 |
6 |
97 |
买入 |
| 09:30:27 |
31.17 |
10 |
107 |
买入 |
| 09:30:33 |
31.2 |
10 |
117 |
买入 |
| 09:30:36 |
31.2 |
37 |
154 |
买入 |
| 09:30:39 |
31.22 |
1 |
155 |
买入 |
| 09:31:00 |
31.2 |
1 |
156 |
买入 |
| 09:31:03 |
31.2 |
1 |
157 |
买入 |
| 09:31:06 |
31.2 |
2 |
159 |
卖出 |
| 09:31:12 |
31.15 |
2 |
161 |
卖出 |
| 09:31:18 |
31.28 |
4 |
165 |
买入 |
| 09:31:21 |
31.3 |
29 |
194 |
买入 |
| 09:31:33 |
31.46 |
1 |
195 |
买入 |
| 09:31:39 |
31.44 |
1 |
196 |
买入 |
| 09:31:42 |
31.49 |
10 |
206 |
买入 |
| 09:31:51 |
31.48 |
1 |
207 |
买入 |
| 09:31:57 |
31.48 |
1 |
208 |
买入 |
| 09:32:00 |
31.36 |
16 |
224 |
卖出 |
| 09:32:03 |
31.38 |
1 |
225 |
买入 |
| 09:32:06 |
31.37 |
1 |
226 |
卖出 |
| 09:32:09 |
31.34 |
7 |
233 |
卖出 |
| 09:32:21 |
31.35 |
6 |
239 |
买入 |
| 09:32:27 |
31.3 |
7 |
246 |
卖出 |
| 09:32:45 |
31.32 |
2 |
248 |
买入 |
| 09:32:48 |
31.33 |
4 |
252 |
买入 |
| 09:32:51 |
31.3 |
14 |
266 |
卖出 |
| 09:32:57 |
31.28 |
1 |
267 |
卖出 |
| 09:33:00 |
31.28 |
3 |
270 |
卖出 |
| 09:33:18 |
31.27 |
1 |
271 |
买入 |
| 09:33:21 |
31.25 |
1 |
272 |
卖出 |
| 09:33:24 |
31.25 |
1 |
273 |
买入 |
| 09:33:36 |
31.25 |
4 |
277 |
买入 |
| 09:33:39 |
31.25 |
1 |
278 |
买入 |
| 09:33:42 |
31.25 |
2 |
280 |
卖出 |
| 09:33:54 |
31.27 |
1 |
281 |
买入 |
| 09:34:09 |
31.25 |
1 |
282 |
卖出 |
| 09:34:15 |
31.25 |
1 |
283 |
卖出 |
| 09:34:27 |
31.2 |
3 |
286 |
卖出 |
| 09:34:33 |
31.18 |
2 |
288 |
卖出 |
| 09:34:36 |
31.36 |
80 |
368 |
买入 |
| 09:34:42 |
31.27 |
3 |
371 |
卖出 |
| 09:34:48 |
31.29 |
2 |
373 |
卖出 |
| 09:34:51 |
31.27 |
1 |
374 |
买入 |
| 09:34:57 |
31.25 |
1 |
375 |
卖出 |
| 09:35:00 |
31.23 |
1 |
376 |
买入 |
| 09:35:03 |
31.27 |
4 |
380 |
买入 |
| 09:35:06 |
31.28 |
2 |
382 |
买入 |
| 09:35:12 |
31.28 |
8 |
390 |
买入 |
| 09:35:21 |
31.27 |
14 |
404 |
卖出 |
| 09:35:30 |
31.28 |
1 |
405 |
卖出 |
| 09:35:39 |
31.28 |
26 |
431 |
卖出 |
| 09:35:48 |
31.33 |
10 |
441 |
买入 |
| 09:36:00 |
31.3 |
2 |
443 |
买入 |
| 09:36:03 |
31.3 |
2 |
445 |
买入 |
| 09:36:15 |
31.32 |
3 |
448 |
买入 |
| 09:36:45 |
31.29 |
7 |
455 |
卖出 |
| 09:36:57 |
31.2 |
3 |
458 |
卖出 |
| 09:37:03 |
31.33 |
33 |
491 |
买入 |
| 09:37:21 |
31.24 |
3 |
494 |
卖出 |
| 09:37:36 |
31.24 |
10 |
504 |
卖出 |
| 09:37:39 |
31.31 |
4 |
508 |
买入 |
| 09:37:42 |
31.32 |
4 |
512 |
买入 |
| 09:37:48 |
31.26 |
5 |
517 |
卖出 |
| 09:38:09 |
31.32 |
2 |
519 |
买入 |
| 09:38:24 |
31.33 |
3 |
522 |
买入 |
| 09:38:51 |
31.32 |
2 |
524 |
买入 |
| 09:39:03 |
31.32 |
1 |
525 |
买入 |
| 09:39:45 |
31.28 |
2 |
527 |
卖出 |
| 09:39:57 |
31.27 |
25 |
552 |
卖出 |
| 09:40:03 |
31.19 |
15 |
567 |
卖出 |
| 09:40:12 |
31.18 |
9 |
576 |
卖出 |
| 09:40:15 |
31.18 |
3 |
579 |
买入 |
| 09:40:21 |
31.17 |
1 |
580 |
买入 |
| 09:40:24 |
31.17 |
1 |
581 |
买入 |
| 09:40:27 |
31.18 |
1 |
582 |
买入 |
| 09:40:33 |
31.18 |
1 |
583 |
买入 |
| 09:40:36 |
31.17 |
1 |
584 |
买入 |
| 09:41:24 |
31.2 |
40 |
624 |
买入 |
| 09:41:30 |
31.13 |
25 |
649 |
卖出 |
| 09:41:33 |
31.11 |
6 |
655 |
卖出 |
| 09:41:42 |
31.13 |
1 |
656 |
买入 |
| 09:41:48 |
31.12 |
3 |
659 |
卖出 |
| 09:42:00 |
31.12 |
1 |
660 |
卖出 |
| 09:42:39 |
31.11 |
2 |
662 |
卖出 |
| 09:42:42 |
31.16 |
5 |
667 |
买入 |
| 09:42:45 |
31.16 |
10 |
677 |
买入 |
| 09:42:48 |
31.11 |
5 |
682 |
卖出 |
| 09:42:51 |
31.09 |
3 |
685 |
卖出 |
| 09:42:54 |
31.05 |
9 |
694 |
卖出 |
| 09:43:00 |
31.05 |
11 |
705 |
卖出 |
| 09:43:03 |
31.05 |
42 |
747 |
卖出 |
| 09:43:12 |
31.02 |
5 |
752 |
卖出 |
| 09:43:18 |
31 |
22 |
774 |
卖出 |
| 09:43:27 |
30.99 |
6 |
780 |
卖出 |
| 09:43:36 |
31.02 |
9 |
789 |
买入 |
| 09:43:39 |
30.97 |
15 |
804 |
卖出 |
| 09:43:45 |
31 |
19 |
823 |
买入 |
| 09:43:51 |
30.97 |
14 |
837 |
卖出 |
| 09:43:54 |
30.98 |
3 |
840 |
买入 |
| 09:43:57 |
30.88 |
33 |
873 |
卖出 |
| 09:44:12 |
30.89 |
6 |
879 |
卖出 |
| 09:44:21 |
30.9 |
9 |
888 |
卖出 |
| 09:44:27 |
30.88 |
5 |
893 |
卖出 |
| 09:44:30 |
30.88 |
7 |
900 |
卖出 |
| 09:44:33 |
30.89 |
49 |
949 |
买入 |
| 09:44:36 |
30.89 |
2 |
951 |
卖出 |
| 09:44:39 |
30.85 |
29 |
980 |
卖出 |
| 09:44:45 |
30.9 |
29 |
1009 |
买入 |
| 09:45:06 |
30.86 |
1 |
1010 |
卖出 |
| 09:45:09 |
30.86 |
2 |
1012 |
卖出 |
| 09:45:15 |
30.75 |
131 |
1143 |
卖出 |
| 09:45:18 |
30.75 |
1 |
1144 |
卖出 |
| 09:45:21 |
30.74 |
28 |
1172 |
卖出 |
| 09:45:24 |
30.57 |
37 |
1209 |
卖出 |
| 09:45:27 |
30.75 |
8 |
1217 |
买入 |
| 09:45:30 |
30.79 |
10 |
1227 |
买入 |
| 09:45:33 |
30.59 |
33 |
1260 |
卖出 |
| 09:45:36 |
30.79 |
1 |
1261 |
买入 |
| 09:45:39 |
30.6 |
27 |
1288 |
卖出 |
| 09:45:48 |
30.64 |
144 |
1432 |
卖出 |
| 09:45:54 |
30.62 |
65 |
1497 |
卖出 |
| 09:45:57 |
30.6 |
24 |
1521 |
卖出 |
| 09:46:03 |
30.73 |
17 |
1538 |
买入 |
| 09:46:09 |
30.65 |
21 |
1559 |
卖出 |
| 09:46:15 |
30.72 |
2 |
1561 |
买入 |
| 09:46:18 |
30.73 |
2 |
1563 |
买入 |
| 09:46:21 |
30.65 |
6 |
1569 |
卖出 |
| 09:46:39 |
30.67 |
1 |
1570 |
买入 |
| 09:46:45 |
30.77 |
27 |
1597 |
买入 |
| 09:46:51 |
30.79 |
22 |
1619 |
买入 |
| 09:46:54 |
30.79 |
22 |
1641 |
卖出 |
| 09:46:57 |
30.79 |
2 |
1643 |
卖出 |
| 09:47:03 |
30.79 |
4 |
1647 |
卖出 |
| 09:47:06 |
30.79 |
4 |
1651 |
买入 |
| 09:47:09 |
30.78 |
2 |
1653 |
卖出 |
| 09:47:12 |
30.79 |
1 |
1654 |
买入 |
| 09:47:33 |
30.83 |
28 |
1682 |
买入 |
| 09:47:36 |
30.83 |
2 |
1684 |
买入 |
| 09:47:39 |
30.83 |
11 |
1695 |
买入 |
| 09:47:48 |
30.86 |
11 |
1706 |
买入 |
| 09:48:00 |
30.9 |
10 |
1716 |
买入 |
| 09:48:03 |
30.86 |
8 |
1724 |
卖出 |
| 09:48:06 |
30.86 |
3 |
1727 |
卖出 |
| 09:48:09 |
30.83 |
3 |
1730 |
卖出 |
| 09:48:39 |
30.81 |
30 |
1760 |
卖出 |
| 09:48:45 |
30.8 |
2 |
1762 |
卖出 |
| 09:48:48 |
30.8 |
21 |
1783 |
卖出 |
| 09:48:54 |
30.72 |
10 |
1793 |
卖出 |
| 09:49:12 |
30.8 |
11 |
1804 |
买入 |
| 09:49:15 |
30.8 |
4 |
1808 |
买入 |
| 09:49:18 |
30.8 |
28 |
1836 |
买入 |
| 09:49:21 |
30.8 |
5 |
1841 |
买入 |
| 09:49:42 |
30.85 |
39 |
1880 |
买入 |
| 09:49:45 |
30.86 |
11 |
1891 |
买入 |
| 09:49:48 |
30.86 |
18 |
1909 |
买入 |
| 09:49:51 |
30.85 |
13 |
1922 |
卖出 |
| 09:49:57 |
30.85 |
1 |
1923 |
买入 |
| 09:50:00 |
30.85 |
2 |
1925 |
买入 |
| 09:50:21 |
30.89 |
48 |
1973 |
买入 |
| 09:50:24 |
30.89 |
6 |
1979 |
买入 |
| 09:50:27 |
30.83 |
11 |
1990 |
卖出 |
| 09:50:33 |
30.89 |
8 |
1998 |
买入 |
| 09:50:36 |
30.83 |
18 |
2016 |
卖出 |
| 09:50:48 |
30.83 |
20 |
2036 |
卖出 |
| 09:51:06 |
30.9 |
5 |
2041 |
买入 |
| 09:51:21 |
30.93 |
34 |
2075 |
买入 |
| 09:51:24 |
30.99 |
2 |
2077 |
买入 |
| 09:51:39 |
30.99 |
5 |
2082 |
买入 |
| 09:51:42 |
30.99 |
1 |
2083 |
买入 |
| 09:51:54 |
30.98 |
1 |
2084 |
卖出 |
| 09:52:03 |
30.99 |
16 |
2100 |
卖出 |
| 09:52:27 |
31 |
1 |
2101 |
卖出 |
| 09:52:48 |
31.09 |
34 |
2135 |
买入 |
| 09:52:54 |
31.07 |
64 |
2199 |
卖出 |
| 09:52:57 |
31.08 |
2 |
2201 |
卖出 |
| 09:53:00 |
31.08 |
30 |
2231 |
卖出 |
| 09:53:03 |
31.29 |
44 |
2275 |
买入 |
| 09:53:06 |
31.09 |
8 |
2283 |
卖出 |
| 09:53:09 |
31.21 |
3 |
2286 |
买入 |
| 09:53:30 |
31.16 |
2 |
2288 |
卖出 |
| 09:53:33 |
31.19 |
1 |
2289 |
买入 |
| 09:53:45 |
31.18 |
4 |
2293 |
卖出 |
| 09:53:51 |
31.18 |
3 |
2296 |
卖出 |
| 09:53:57 |
31.1 |
6 |
2302 |
卖出 |
| 09:54:00 |
31.19 |
5 |
2307 |
买入 |
| 09:54:03 |
31.19 |
32 |
2339 |
买入 |
| 09:54:12 |
31.2 |
1 |
2340 |
卖出 |
| 09:54:15 |
31.2 |
1 |
2341 |
卖出 |
| 09:54:18 |
31.21 |
37 |
2378 |
买入 |
| 09:54:21 |
31.22 |
2 |
2380 |
买入 |
| 09:54:24 |
31.22 |
2 |
2382 |
买入 |
| 09:54:27 |
31.2 |
11 |
2393 |
卖出 |
| 09:54:39 |
31.2 |
1 |
2394 |
卖出 |
| 09:54:45 |
31.2 |
1 |
2395 |
卖出 |
| 09:55:15 |
31.19 |
2 |
2397 |
买入 |
| 09:56:33 |
31.07 |
3 |
2400 |
卖出 |
| 09:56:54 |
31.16 |
1 |
2401 |
买入 |
| 09:57:00 |
31.06 |
7 |
2408 |
卖出 |
| 09:57:33 |
31.07 |
1 |
2409 |
卖出 |
| 09:57:48 |
31.07 |
2 |
2411 |
卖出 |
| 09:57:54 |
31.07 |
1 |
2412 |
买入 |
| 09:58:00 |
31.16 |
25 |
2437 |
买入 |
| 09:58:03 |
31.16 |
1 |
2438 |
买入 |
| 09:58:06 |
31.04 |
28 |
2466 |
卖出 |
| 09:58:09 |
31.04 |
14 |
2480 |
买入 |
| 09:58:18 |
31.04 |
5 |
2485 |
卖出 |
| 09:58:33 |
31.07 |
2 |
2487 |
卖出 |
| 09:58:57 |
31.07 |
6 |
2493 |
卖出 |
| 09:59:03 |
31.07 |
6 |
2499 |
卖出 |
| 09:59:42 |
31.08 |
39 |
2538 |
卖出 |
| 09:59:48 |
31.07 |
15 |
2553 |
卖出 |
| 10:00:21 |
31.07 |
3 |
2556 |
卖出 |
| 10:00:36 |
31.07 |
3 |
2559 |
卖出 |
| 10:01:30 |
31.02 |
1 |
2560 |
卖出 |
| 10:01:36 |
31.02 |
3 |
2563 |
卖出 |
| 10:01:39 |
31.02 |
1 |
2564 |
卖出 |
| 10:01:42 |
30.99 |
18 |
2582 |
卖出 |
| 10:01:48 |
30.98 |
10 |
2592 |
卖出 |
| 10:01:54 |
30.88 |
19 |
2611 |
卖出 |
| 10:02:00 |
30.96 |
1 |
2612 |
买入 |
| 10:02:03 |
30.96 |
1 |
2613 |
买入 |
| 10:02:09 |
30.96 |
5 |
2618 |
买入 |
| 10:02:36 |
30.98 |
6 |
2624 |
卖出 |
| 10:02:39 |
31.04 |
1 |
2625 |
买入 |
| 10:02:42 |
31.05 |
1 |
2626 |
买入 |
| 10:02:45 |
31.05 |
34 |
2660 |
买入 |
| 10:02:51 |
30.89 |
15 |
2675 |
卖出 |
| 10:02:54 |
31.05 |
1 |
2676 |
买入 |
| 10:03:03 |
31.1 |
8 |
2684 |
买入 |
| 10:03:15 |
31.05 |
1 |
2685 |
卖出 |
| 10:03:27 |
31.02 |
1 |
2686 |
卖出 |
| 10:03:51 |
31.02 |
12 |
2698 |
卖出 |
| 10:05:03 |
30.96 |
1 |
2699 |
卖出 |
| 10:05:27 |
30.94 |
1 |
2700 |
卖出 |
| 10:05:42 |
30.91 |
2 |
2702 |
卖出 |
| 10:06:00 |
30.94 |
1 |
2703 |
买入 |
| 10:06:03 |
30.94 |
2 |
2705 |
买入 |
| 10:06:06 |
30.95 |
1 |
2706 |
买入 |
| 10:07:06 |
30.9 |
22 |
2728 |
卖出 |
| 10:07:15 |
30.9 |
4 |
2732 |
卖出 |
| 10:08:03 |
30.94 |
1 |
2733 |
买入 |
| 10:08:06 |
30.94 |
12 |
2745 |
买入 |
| 10:08:09 |
30.95 |
5 |
2750 |
买入 |
| 10:08:12 |
31 |
1 |
2751 |
买入 |
| 10:08:18 |
30.94 |
5 |
2756 |
卖出 |
| 10:08:51 |
31 |
5 |
2761 |
买入 |
| 10:10:00 |
31 |
2 |
2763 |
买入 |
| 10:11:03 |
30.9 |
28 |
2791 |
卖出 |
| 10:11:09 |
30.9 |
3 |
2794 |
卖出 |
| 10:11:24 |
30.95 |
3 |
2797 |
买入 |
| 10:11:30 |
30.95 |
1 |
2798 |
卖出 |
| 10:11:42 |
30.9 |
1 |
2799 |
卖出 |
| 10:11:51 |
30.97 |
3 |
2802 |
买入 |
| 10:11:57 |
30.97 |
1 |
2803 |
卖出 |
| 10:12:12 |
30.9 |
15 |
2818 |
卖出 |
| 10:12:21 |
30.91 |
6 |
2824 |
卖出 |
| 10:13:03 |
30.91 |
1 |
2825 |
卖出 |
| 10:13:12 |
30.91 |
18 |
2843 |
卖出 |
| 10:13:18 |
30.91 |
5 |
2848 |
卖出 |
| 10:13:57 |
30.93 |
2 |
2850 |
买入 |
| 10:14:24 |
30.96 |
8 |
2858 |
买入 |
| 10:14:48 |
31 |
19 |
2877 |
买入 |
| 10:14:54 |
31 |
7 |
2884 |
买入 |
| 10:15:00 |
31 |
1 |
2885 |
卖出 |
| 10:15:12 |
31 |
2 |
2887 |
买入 |
| 10:15:15 |
31 |
1 |
2888 |
卖出 |
| 10:15:33 |
31 |
38 |
2926 |
卖出 |
| 10:15:39 |
31 |
12 |
2938 |
卖出 |
| 10:15:42 |
31.06 |
1 |
2939 |
买入 |
| 10:15:45 |
31 |
1 |
2940 |
卖出 |
| 10:15:57 |
31 |
1 |
2941 |
卖出 |
| 10:16:33 |
31.04 |
11 |
2952 |
买入 |
| 10:16:36 |
31.04 |
1 |
2953 |
买入 |
| 10:16:39 |
31.04 |
1 |
2954 |
买入 |
| 10:16:48 |
31.05 |
2 |
2956 |
买入 |
| 10:16:54 |
31.06 |
6 |
2962 |
买入 |
| 10:16:57 |
30.98 |
44 |
3006 |
卖出 |