广大特材[688186]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:54 |
33.3 |
2 |
2 |
集合竞价 |
| 09:17:00 |
33.66 |
5 |
5 |
集合竞价 |
| 09:17:54 |
33.98 |
18 |
18 |
集合竞价 |
| 09:18:12 |
33.3 |
2 |
2 |
集合竞价 |
| 09:21:30 |
33.3 |
6 |
6 |
集合竞价 |
| 09:21:33 |
33.3 |
8 |
8 |
集合竞价 |
| 09:21:36 |
33.3 |
18 |
18 |
集合竞价 |
| 09:21:57 |
33.03 |
40 |
40 |
集合竞价 |
| 09:22:27 |
33.03 |
40 |
40 |
集合竞价 |
| 09:22:51 |
33.03 |
40 |
40 |
集合竞价 |
| 09:22:57 |
33.05 |
40 |
40 |
集合竞价 |
| 09:23:09 |
33.07 |
40 |
40 |
集合竞价 |
| 09:23:24 |
33.08 |
40 |
40 |
集合竞价 |
| 09:23:30 |
33.12 |
40 |
40 |
集合竞价 |
| 09:23:39 |
33.3 |
53 |
53 |
集合竞价 |
| 09:24:27 |
33.3 |
53 |
53 |
集合竞价 |
| 09:24:33 |
33.3 |
58 |
58 |
集合竞价 |
| 09:24:36 |
33.33 |
58 |
58 |
集合竞价 |
| 09:24:48 |
33.3 |
60 |
60 |
集合竞价 |
| 09:24:54 |
33.3 |
75 |
75 |
集合竞价 |
| 09:24:57 |
33.29 |
82 |
82 |
集合竞价 |
| 09:25:00 |
33.3 |
151 |
151 |
集合竞价 |
| 09:25:05 |
33.3 |
151 |
302 |
卖出 |
| 09:30:03 |
33.3 |
70 |
372 |
卖出 |
| 09:30:06 |
33.22 |
51 |
423 |
卖出 |
| 09:30:09 |
33.33 |
284 |
707 |
买入 |
| 09:30:12 |
33.33 |
13 |
720 |
买入 |
| 09:30:15 |
33.38 |
9 |
729 |
买入 |
| 09:30:18 |
33.38 |
34 |
763 |
卖出 |
| 09:30:21 |
33.35 |
8 |
771 |
卖出 |
| 09:30:24 |
33.32 |
64 |
835 |
卖出 |
| 09:30:27 |
33.38 |
2 |
837 |
买入 |
| 09:30:30 |
33.32 |
36 |
873 |
卖出 |
| 09:30:33 |
33.31 |
29 |
902 |
卖出 |
| 09:30:36 |
33.33 |
7 |
909 |
买入 |
| 09:30:39 |
33.28 |
75 |
984 |
卖出 |
| 09:30:42 |
33.28 |
5 |
989 |
卖出 |
| 09:30:45 |
33.32 |
7 |
996 |
买入 |
| 09:30:48 |
33.32 |
2 |
998 |
卖出 |
| 09:30:51 |
33.29 |
12 |
1010 |
卖出 |
| 09:30:57 |
33.3 |
36 |
1046 |
卖出 |
| 09:31:03 |
33.32 |
2 |
1048 |
买入 |
| 09:31:06 |
33.32 |
38 |
1086 |
买入 |
| 09:31:09 |
33.32 |
44 |
1130 |
买入 |
| 09:31:12 |
33.33 |
2 |
1132 |
买入 |
| 09:31:15 |
33.43 |
6 |
1138 |
买入 |
| 09:31:18 |
33.35 |
12 |
1150 |
卖出 |
| 09:31:24 |
33.36 |
20 |
1170 |
卖出 |
| 09:31:30 |
33.38 |
2 |
1172 |
卖出 |
| 09:31:33 |
33.41 |
30 |
1202 |
买入 |
| 09:31:36 |
33.38 |
6 |
1208 |
卖出 |
| 09:31:39 |
33.4 |
20 |
1228 |
买入 |
| 09:31:42 |
33.41 |
4 |
1232 |
买入 |
| 09:31:45 |
33.38 |
200 |
1432 |
卖出 |
| 09:31:48 |
33.37 |
12 |
1444 |
卖出 |
| 09:31:51 |
33.36 |
12 |
1456 |
卖出 |
| 09:31:54 |
33.4 |
5 |
1461 |
买入 |
| 09:31:57 |
33.42 |
17 |
1478 |
买入 |
| 09:32:00 |
33.43 |
11 |
1489 |
买入 |
| 09:32:03 |
33.43 |
2 |
1491 |
卖出 |
| 09:32:06 |
33.42 |
10 |
1501 |
卖出 |
| 09:32:09 |
33.49 |
27 |
1528 |
买入 |
| 09:32:12 |
33.5 |
7 |
1535 |
买入 |
| 09:32:15 |
33.45 |
31 |
1566 |
卖出 |
| 09:32:18 |
33.45 |
29 |
1595 |
买入 |
| 09:32:27 |
33.5 |
0 |
1595 |
买入 |
| 09:32:30 |
33.5 |
12 |
1607 |
卖出 |
| 09:32:33 |
33.5 |
2 |
1609 |
卖出 |
| 09:32:36 |
33.5 |
4 |
1613 |
卖出 |
| 09:32:42 |
33.49 |
17 |
1630 |
卖出 |
| 09:32:45 |
33.5 |
9 |
1639 |
买入 |
| 09:32:48 |
33.46 |
2 |
1641 |
卖出 |
| 09:32:51 |
33.54 |
16 |
1657 |
买入 |
| 09:32:54 |
33.47 |
2 |
1659 |
卖出 |
| 09:32:57 |
33.47 |
8 |
1667 |
卖出 |
| 09:33:00 |
33.47 |
7 |
1674 |
卖出 |
| 09:33:03 |
33.5 |
32 |
1706 |
买入 |
| 09:33:06 |
33.47 |
2 |
1708 |
卖出 |
| 09:33:09 |
33.5 |
43 |
1751 |
买入 |
| 09:33:12 |
33.46 |
20 |
1771 |
卖出 |
| 09:33:15 |
33.5 |
9 |
1780 |
买入 |
| 09:33:24 |
33.5 |
37 |
1817 |
买入 |
| 09:33:33 |
33.5 |
2 |
1819 |
卖出 |
| 09:33:36 |
33.51 |
10 |
1829 |
买入 |
| 09:33:39 |
33.49 |
4 |
1833 |
卖出 |
| 09:33:48 |
33.5 |
10 |
1843 |
卖出 |
| 09:33:51 |
33.51 |
16 |
1859 |
买入 |
| 09:33:54 |
33.52 |
33 |
1892 |
买入 |
| 09:33:57 |
33.51 |
17 |
1909 |
卖出 |
| 09:34:00 |
33.51 |
6 |
1915 |
卖出 |
| 09:34:03 |
33.51 |
13 |
1928 |
卖出 |
| 09:34:06 |
33.5 |
4 |
1932 |
卖出 |
| 09:34:09 |
33.47 |
36 |
1968 |
卖出 |
| 09:34:12 |
33.47 |
14 |
1982 |
卖出 |
| 09:34:15 |
33.47 |
86 |
2068 |
卖出 |
| 09:34:18 |
33.47 |
10 |
2078 |
卖出 |
| 09:34:21 |
33.46 |
20 |
2098 |
卖出 |
| 09:34:27 |
33.46 |
15 |
2113 |
卖出 |
| 09:34:30 |
33.45 |
12 |
2125 |
卖出 |
| 09:34:33 |
33.43 |
30 |
2155 |
卖出 |
| 09:34:42 |
33.42 |
8 |
2163 |
卖出 |
| 09:34:45 |
33.4 |
2 |
2165 |
卖出 |
| 09:34:48 |
33.4 |
20 |
2185 |
卖出 |
| 09:34:51 |
33.39 |
10 |
2195 |
卖出 |
| 09:34:54 |
33.39 |
4 |
2199 |
卖出 |
| 09:34:57 |
33.38 |
10 |
2209 |
卖出 |
| 09:35:00 |
33.36 |
7 |
2216 |
卖出 |
| 09:35:03 |
33.34 |
10 |
2226 |
卖出 |
| 09:35:06 |
33.34 |
2 |
2228 |
卖出 |
| 09:35:09 |
33.25 |
30 |
2258 |
卖出 |
| 09:35:12 |
33.3 |
30 |
2288 |
买入 |
| 09:35:15 |
33.25 |
2 |
2290 |
卖出 |
| 09:35:18 |
33.24 |
15 |
2305 |
卖出 |
| 09:35:21 |
33.25 |
12 |
2317 |
买入 |
| 09:35:27 |
33.25 |
55 |
2372 |
卖出 |
| 09:35:30 |
33.21 |
33 |
2405 |
卖出 |
| 09:35:33 |
33.25 |
20 |
2425 |
买入 |
| 09:35:36 |
33.25 |
16 |
2441 |
买入 |
| 09:35:42 |
33.3 |
10 |
2451 |
买入 |
| 09:35:51 |
33.25 |
65 |
2516 |
卖出 |
| 09:35:54 |
33.2 |
173 |
2689 |
卖出 |
| 09:36:00 |
33.26 |
8 |
2697 |
卖出 |
| 09:36:03 |
33.32 |
3 |
2700 |
买入 |
| 09:36:09 |
33.27 |
3 |
2703 |
卖出 |
| 09:36:12 |
33.27 |
11 |
2714 |
买入 |
| 09:36:18 |
33.27 |
4 |
2718 |
卖出 |
| 09:36:24 |
33.27 |
1 |
2719 |
卖出 |
| 09:36:27 |
33.27 |
2 |
2721 |
买入 |
| 09:36:30 |
33.27 |
11 |
2732 |
买入 |
| 09:36:36 |
33.27 |
0 |
2732 |
买入 |
| 09:36:39 |
33.27 |
4 |
2736 |
卖出 |
| 09:36:42 |
33.27 |
38 |
2774 |
卖出 |
| 09:36:51 |
33.3 |
27 |
2801 |
买入 |
| 09:37:00 |
33.27 |
62 |
2863 |
卖出 |
| 09:37:03 |
33.26 |
36 |
2899 |
卖出 |
| 09:37:06 |
33.25 |
6 |
2905 |
卖出 |
| 09:37:09 |
33.22 |
12 |
2917 |
卖出 |
| 09:37:12 |
33.21 |
16 |
2933 |
卖出 |
| 09:37:15 |
33.21 |
15 |
2948 |
卖出 |
| 09:37:18 |
33.24 |
3 |
2951 |
买入 |
| 09:37:21 |
33.2 |
99 |
3050 |
卖出 |
| 09:37:24 |
33.2 |
79 |
3129 |
卖出 |
| 09:37:27 |
33.2 |
4 |
3133 |
卖出 |
| 09:37:30 |
33.2 |
94 |
3227 |
卖出 |
| 09:37:33 |
33.2 |
1 |
3228 |
卖出 |
| 09:37:36 |
33.2 |
13 |
3241 |
买入 |
| 09:37:39 |
33.2 |
10 |
3251 |
买入 |
| 09:37:42 |
33.19 |
51 |
3302 |
卖出 |
| 09:37:45 |
33.25 |
168 |
3470 |
买入 |
| 09:37:48 |
33.25 |
2 |
3472 |
卖出 |
| 09:38:00 |
33.24 |
4 |
3476 |
买入 |
| 09:38:09 |
33.24 |
2 |
3478 |
卖出 |
| 09:38:12 |
33.27 |
23 |
3501 |
买入 |
| 09:38:15 |
33.27 |
7 |
3508 |
买入 |
| 09:38:18 |
33.27 |
5 |
3513 |
买入 |
| 09:38:27 |
33.3 |
32 |
3545 |
买入 |
| 09:38:30 |
33.3 |
4 |
3549 |
买入 |
| 09:38:33 |
33.3 |
1 |
3550 |
买入 |
| 09:38:36 |
33.33 |
2 |
3552 |
买入 |
| 09:38:42 |
33.34 |
10 |
3562 |
买入 |
| 09:38:48 |
33.3 |
19 |
3581 |
卖出 |
| 09:38:51 |
33.3 |
2 |
3583 |
卖出 |
| 09:38:54 |
33.35 |
3 |
3586 |
买入 |
| 09:38:57 |
33.3 |
10 |
3596 |
卖出 |
| 09:39:03 |
33.3 |
10 |
3606 |
卖出 |
| 09:39:06 |
33.39 |
10 |
3616 |
买入 |
| 09:39:09 |
33.39 |
4 |
3620 |
买入 |
| 09:39:15 |
33.4 |
5 |
3625 |
买入 |
| 09:39:18 |
33.4 |
8 |
3633 |
卖出 |
| 09:39:24 |
33.43 |
6 |
3639 |
买入 |
| 09:39:27 |
33.44 |
2 |
3641 |
买入 |
| 09:39:30 |
33.43 |
24 |
3665 |
卖出 |
| 09:39:39 |
33.4 |
2 |
3667 |
卖出 |
| 09:39:42 |
33.4 |
34 |
3701 |
卖出 |
| 09:39:45 |
33.48 |
15 |
3716 |
买入 |
| 09:39:48 |
33.4 |
2 |
3718 |
卖出 |
| 09:39:51 |
33.4 |
34 |
3752 |
卖出 |
| 09:39:54 |
33.4 |
43 |
3795 |
卖出 |
| 09:39:57 |
33.42 |
3 |
3798 |
买入 |
| 09:40:00 |
33.42 |
4 |
3802 |
卖出 |
| 09:40:03 |
33.38 |
34 |
3836 |
卖出 |
| 09:40:06 |
33.33 |
5 |
3841 |
卖出 |
| 09:40:09 |
33.31 |
25 |
3866 |
卖出 |
| 09:40:12 |
33.31 |
20 |
3886 |
卖出 |
| 09:40:24 |
33.25 |
181 |
4067 |
卖出 |
| 09:40:27 |
33.25 |
11 |
4078 |
买入 |
| 09:40:30 |
33.22 |
28 |
4106 |
卖出 |
| 09:40:36 |
33.21 |
2 |
4108 |
卖出 |
| 09:40:39 |
33.17 |
140 |
4248 |
卖出 |
| 09:40:42 |
33.16 |
26 |
4274 |
卖出 |
| 09:40:54 |
33.15 |
7 |
4281 |
卖出 |
| 09:41:03 |
33.16 |
12 |
4293 |
卖出 |
| 09:41:06 |
33.17 |
5 |
4298 |
买入 |
| 09:41:09 |
33.21 |
10 |
4308 |
买入 |
| 09:41:12 |
33.16 |
33 |
4341 |
卖出 |
| 09:41:15 |
33.16 |
26 |
4367 |
买入 |
| 09:41:18 |
33.21 |
41 |
4408 |
买入 |
| 09:41:30 |
33.21 |
4 |
4412 |
买入 |
| 09:41:36 |
33.21 |
22 |
4434 |
买入 |
| 09:41:39 |
33.21 |
9 |
4443 |
买入 |
| 09:41:42 |
33.21 |
14 |
4457 |
买入 |
| 09:41:51 |
33.19 |
12 |
4469 |
卖出 |
| 09:41:54 |
33.17 |
13 |
4482 |
卖出 |
| 09:41:57 |
33.18 |
12 |
4494 |
买入 |
| 09:42:00 |
33.16 |
28 |
4522 |
卖出 |
| 09:42:03 |
33.15 |
6 |
4528 |
卖出 |
| 09:42:06 |
33.15 |
27 |
4555 |
卖出 |
| 09:42:12 |
33.17 |
5 |
4560 |
买入 |
| 09:42:15 |
33.17 |
16 |
4576 |
卖出 |
| 09:42:21 |
33.17 |
2 |
4578 |
卖出 |
| 09:42:24 |
33.15 |
6 |
4584 |
卖出 |
| 09:42:27 |
33.15 |
12 |
4596 |
卖出 |
| 09:42:30 |
33.13 |
12 |
4608 |
卖出 |
| 09:42:33 |
33.12 |
7 |
4615 |
卖出 |
| 09:42:36 |
33.11 |
30 |
4645 |
卖出 |
| 09:42:39 |
33.15 |
27 |
4672 |
买入 |
| 09:42:42 |
33.15 |
2 |
4674 |
买入 |
| 09:42:45 |
33.13 |
22 |
4696 |
卖出 |
| 09:42:48 |
33.11 |
12 |
4708 |
卖出 |
| 09:42:51 |
33.13 |
22 |
4730 |
买入 |
| 09:42:54 |
33.15 |
10 |
4740 |
买入 |
| 09:42:57 |
33.13 |
63 |
4803 |
卖出 |
| 09:43:03 |
33.17 |
109 |
4912 |
买入 |
| 09:43:09 |
33.17 |
10 |
4922 |
卖出 |
| 09:43:12 |
33.17 |
2 |
4924 |
卖出 |
| 09:43:18 |
33.14 |
14 |
4938 |
卖出 |
| 09:43:21 |
33.17 |
2 |
4940 |
买入 |
| 09:43:24 |
33.17 |
7 |
4947 |
买入 |
| 09:43:27 |
33.17 |
4 |
4951 |
买入 |
| 09:43:36 |
33.16 |
2 |
4953 |
买入 |
| 09:43:39 |
33.14 |
79 |
5032 |
卖出 |
| 09:43:45 |
33.13 |
10 |
5042 |
卖出 |
| 09:43:51 |
33.13 |
17 |
5059 |
卖出 |
| 09:43:57 |
33.14 |
8 |
5067 |
买入 |
| 09:44:03 |
33.15 |
2 |
5069 |
买入 |
| 09:44:06 |
33.15 |
1 |
5070 |
卖出 |
| 09:44:09 |
33.14 |
2 |
5072 |
卖出 |
| 09:44:12 |
33.14 |
2 |
5074 |
卖出 |
| 09:44:15 |
33.14 |
10 |
5084 |
卖出 |
| 09:44:18 |
33.14 |
2 |
5086 |
卖出 |
| 09:44:21 |
33.13 |
7 |
5093 |
卖出 |
| 09:44:24 |
33.1 |
161 |
5254 |
卖出 |
| 09:44:27 |
33.08 |
39 |
5293 |
卖出 |
| 09:44:30 |
33.06 |
23 |
5316 |
卖出 |
| 09:44:33 |
33.06 |
4 |
5320 |
卖出 |
| 09:44:39 |
33.06 |
1 |
5321 |
卖出 |
| 09:44:45 |
33.04 |
6 |
5327 |
卖出 |
| 09:44:48 |
33.01 |
48 |
5375 |
卖出 |
| 09:44:51 |
33.02 |
12 |
5387 |
买入 |
| 09:44:54 |
33 |
40 |
5427 |
卖出 |
| 09:44:57 |
33 |
15 |
5442 |
卖出 |
| 09:45:00 |
33 |
114 |
5556 |
卖出 |
| 09:45:03 |
32.96 |
12 |
5568 |
卖出 |
| 09:45:09 |
32.93 |
23 |
5591 |
卖出 |
| 09:45:12 |
32.95 |
20 |
5611 |
买入 |
| 09:45:15 |
32.95 |
10 |
5621 |
卖出 |
| 09:45:18 |
32.9 |
10 |
5631 |
卖出 |
| 09:45:21 |
32.9 |
30 |
5661 |
买入 |
| 09:45:24 |
32.89 |
67 |
5728 |
卖出 |
| 09:45:27 |
32.89 |
23 |
5751 |
买入 |
| 09:45:30 |
32.88 |
11 |
5762 |
卖出 |
| 09:45:33 |
32.89 |
32 |
5794 |
买入 |
| 09:45:36 |
32.89 |
30 |
5824 |
买入 |
| 09:45:39 |
32.88 |
21 |
5845 |
卖出 |
| 09:45:42 |
32.89 |
113 |
5958 |
买入 |
| 09:45:45 |
32.9 |
23 |
5981 |
买入 |
| 09:45:51 |
32.83 |
64 |
6045 |
卖出 |
| 09:45:54 |
32.9 |
12 |
6057 |
买入 |
| 09:45:57 |
32.85 |
8 |
6065 |
卖出 |
| 09:46:03 |
32.89 |
35 |
6100 |
买入 |
| 09:46:06 |
32.9 |
10 |
6110 |
买入 |
| 09:46:09 |
32.95 |
198 |
6308 |
买入 |
| 09:46:27 |
32.95 |
2 |
6310 |
卖出 |
| 09:46:33 |
32.99 |
2 |
6312 |
买入 |
| 09:46:36 |
32.99 |
2 |
6314 |
买入 |
| 09:46:39 |
33 |
56 |
6370 |
买入 |
| 09:46:42 |
33.01 |
100 |
6470 |
买入 |
| 09:46:45 |
33.04 |
8 |
6478 |
买入 |
| 09:46:48 |
33.06 |
2 |
6480 |
买入 |
| 09:46:51 |
33.06 |
26 |
6506 |
买入 |
| 09:46:54 |
33.06 |
25 |
6531 |
买入 |
| 09:46:57 |
33.06 |
4 |
6535 |
买入 |
| 09:47:00 |
33.06 |
79 |
6614 |
买入 |
| 09:47:03 |
33.05 |
5 |
6619 |
卖出 |
| 09:47:06 |
33.06 |
67 |
6686 |
买入 |
| 09:47:09 |
33.15 |
6 |
6692 |
买入 |
| 09:47:12 |
33.1 |
12 |
6704 |
卖出 |
| 09:47:15 |
33.1 |
12 |
6716 |
买入 |
| 09:47:21 |
33.1 |
11 |
6727 |
买入 |
| 09:47:27 |
33.1 |
4 |
6731 |
买入 |
| 09:47:42 |
33.11 |
2 |
6733 |
卖出 |
| 09:47:48 |
33.13 |
6 |
6739 |
买入 |
| 09:47:51 |
33.07 |
22 |
6761 |
卖出 |
| 09:48:00 |
33.07 |
32 |
6793 |
卖出 |
| 09:48:09 |
33.07 |
4 |
6797 |
卖出 |
| 09:48:12 |
33.07 |
25 |
6822 |
卖出 |
| 09:48:15 |
33.15 |
50 |
6872 |
买入 |
| 09:48:18 |
33.12 |
2 |
6874 |
卖出 |
| 09:48:21 |
33.09 |
2 |
6876 |
卖出 |
| 09:48:24 |
33.08 |
3 |
6879 |
卖出 |