北新建材[000786]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
28.35 |
42 |
42 |
集合竞价 |
| 09:16:12 |
28.11 |
78 |
78 |
集合竞价 |
| 09:16:30 |
28.11 |
78 |
78 |
集合竞价 |
| 09:16:48 |
28.14 |
78 |
78 |
集合竞价 |
| 09:16:57 |
28.14 |
78 |
78 |
集合竞价 |
| 09:17:24 |
28.14 |
78 |
78 |
集合竞价 |
| 09:17:33 |
28.39 |
42 |
42 |
集合竞价 |
| 09:18:00 |
28.4 |
42 |
42 |
集合竞价 |
| 09:18:18 |
28.14 |
72 |
72 |
集合竞价 |
| 09:18:36 |
28.14 |
72 |
72 |
集合竞价 |
| 09:18:54 |
28.14 |
72 |
72 |
集合竞价 |
| 09:19:03 |
28.14 |
72 |
72 |
集合竞价 |
| 09:19:12 |
28.14 |
72 |
72 |
集合竞价 |
| 09:19:21 |
28.14 |
72 |
72 |
集合竞价 |
| 09:19:30 |
28.14 |
72 |
72 |
集合竞价 |
| 09:19:57 |
28.14 |
72 |
72 |
集合竞价 |
| 09:20:09 |
28.14 |
72 |
72 |
集合竞价 |
| 09:20:18 |
28.14 |
72 |
72 |
集合竞价 |
| 09:20:27 |
28.14 |
73 |
73 |
集合竞价 |
| 09:20:54 |
28.14 |
73 |
73 |
集合竞价 |
| 09:21:03 |
28.14 |
73 |
73 |
集合竞价 |
| 09:21:12 |
28.14 |
73 |
73 |
集合竞价 |
| 09:21:21 |
28.14 |
73 |
73 |
集合竞价 |
| 09:21:39 |
28.16 |
73 |
73 |
集合竞价 |
| 09:21:48 |
28.16 |
73 |
73 |
集合竞价 |
| 09:21:57 |
28.16 |
73 |
73 |
集合竞价 |
| 09:22:06 |
28.16 |
73 |
73 |
集合竞价 |
| 09:22:15 |
28.16 |
73 |
73 |
集合竞价 |
| 09:22:24 |
28.18 |
73 |
73 |
集合竞价 |
| 09:22:33 |
28.16 |
96 |
96 |
集合竞价 |
| 09:22:42 |
28.18 |
96 |
96 |
集合竞价 |
| 09:22:51 |
28.19 |
96 |
96 |
集合竞价 |
| 09:23:00 |
28.18 |
136 |
136 |
集合竞价 |
| 09:23:09 |
28.18 |
137 |
137 |
集合竞价 |
| 09:23:18 |
28.19 |
137 |
137 |
集合竞价 |
| 09:23:27 |
28.19 |
137 |
137 |
集合竞价 |
| 09:23:36 |
28.22 |
137 |
137 |
集合竞价 |
| 09:23:45 |
28.17 |
295 |
295 |
集合竞价 |
| 09:23:54 |
28.18 |
295 |
295 |
集合竞价 |
| 09:24:03 |
28.18 |
295 |
295 |
集合竞价 |
| 09:24:12 |
28.18 |
295 |
295 |
集合竞价 |
| 09:24:21 |
28.19 |
331 |
331 |
集合竞价 |
| 09:24:30 |
28.2 |
331 |
331 |
集合竞价 |
| 09:24:39 |
28.22 |
331 |
331 |
集合竞价 |
| 09:24:48 |
28.22 |
331 |
331 |
集合竞价 |
| 09:24:57 |
28.32 |
372 |
372 |
集合竞价 |
| 09:25:00 |
28.9 |
495 |
867 |
买入 |
| 09:30:00 |
28.89 |
33 |
900 |
卖出 |
| 09:30:03 |
28.8 |
216 |
1116 |
卖出 |
| 09:30:06 |
28.78 |
58 |
1174 |
卖出 |
| 09:30:09 |
28.71 |
60 |
1234 |
卖出 |
| 09:30:12 |
28.69 |
157 |
1391 |
卖出 |
| 09:30:15 |
28.71 |
32 |
1423 |
买入 |
| 09:30:18 |
28.67 |
12 |
1435 |
卖出 |
| 09:30:21 |
28.65 |
16 |
1451 |
卖出 |
| 09:30:24 |
28.63 |
47 |
1498 |
买入 |
| 09:30:27 |
28.63 |
14 |
1512 |
买入 |
| 09:30:30 |
28.6 |
33 |
1545 |
卖出 |
| 09:30:33 |
28.6 |
89 |
1634 |
买入 |
| 09:30:36 |
28.59 |
115 |
1749 |
卖出 |
| 09:30:39 |
28.78 |
134 |
1883 |
买入 |
| 09:30:42 |
28.71 |
10 |
1893 |
卖出 |
| 09:30:45 |
28.73 |
3 |
1896 |
卖出 |
| 09:30:48 |
28.77 |
116 |
2012 |
买入 |
| 09:30:51 |
28.7 |
48 |
2060 |
卖出 |
| 09:30:54 |
28.7 |
5 |
2065 |
买入 |
| 09:30:57 |
28.7 |
8 |
2073 |
买入 |
| 09:31:00 |
28.62 |
73 |
2146 |
卖出 |
| 09:31:03 |
28.66 |
225 |
2371 |
买入 |
| 09:31:06 |
28.62 |
21 |
2392 |
卖出 |
| 09:31:09 |
28.62 |
80 |
2472 |
卖出 |
| 09:31:12 |
28.65 |
35 |
2507 |
买入 |
| 09:31:15 |
28.7 |
56 |
2563 |
买入 |
| 09:31:21 |
28.66 |
2 |
2565 |
买入 |
| 09:31:24 |
28.69 |
60 |
2625 |
买入 |
| 09:31:27 |
28.66 |
86 |
2711 |
卖出 |
| 09:31:30 |
28.67 |
4 |
2715 |
买入 |
| 09:31:33 |
28.67 |
10 |
2725 |
卖出 |
| 09:31:36 |
28.66 |
3 |
2728 |
卖出 |
| 09:31:39 |
28.6 |
130 |
2858 |
卖出 |
| 09:31:42 |
28.61 |
38 |
2896 |
买入 |
| 09:31:48 |
28.56 |
34 |
2930 |
卖出 |
| 09:31:51 |
28.55 |
32 |
2962 |
卖出 |
| 09:31:54 |
28.55 |
10 |
2972 |
卖出 |
| 09:31:57 |
28.55 |
18 |
2990 |
买入 |
| 09:32:00 |
28.5 |
169 |
3159 |
卖出 |
| 09:32:03 |
28.52 |
22 |
3181 |
买入 |
| 09:32:06 |
28.52 |
7 |
3188 |
买入 |
| 09:32:09 |
28.5 |
112 |
3300 |
卖出 |
| 09:32:12 |
28.51 |
25 |
3325 |
买入 |
| 09:32:15 |
28.5 |
78 |
3403 |
卖出 |
| 09:32:18 |
28.52 |
239 |
3642 |
买入 |
| 09:32:21 |
28.5 |
24 |
3666 |
卖出 |
| 09:32:24 |
28.49 |
68 |
3734 |
卖出 |
| 09:32:27 |
28.48 |
41 |
3775 |
卖出 |
| 09:32:30 |
28.48 |
37 |
3812 |
买入 |
| 09:32:33 |
28.5 |
11 |
3823 |
买入 |
| 09:32:36 |
28.48 |
39 |
3862 |
卖出 |
| 09:32:39 |
28.5 |
4 |
3866 |
买入 |
| 09:32:42 |
28.52 |
140 |
4006 |
买入 |
| 09:32:45 |
28.57 |
13 |
4019 |
买入 |
| 09:32:51 |
28.59 |
5 |
4024 |
买入 |
| 09:32:54 |
28.5 |
100 |
4124 |
卖出 |
| 09:32:57 |
28.5 |
231 |
4355 |
卖出 |
| 09:33:00 |
28.52 |
31 |
4386 |
买入 |
| 09:33:03 |
28.44 |
210 |
4596 |
卖出 |
| 09:33:06 |
28.41 |
124 |
4720 |
卖出 |
| 09:33:09 |
28.4 |
132 |
4852 |
卖出 |
| 09:33:12 |
28.4 |
63 |
4915 |
卖出 |
| 09:33:18 |
28.41 |
16 |
4931 |
买入 |
| 09:33:21 |
28.39 |
666 |
5597 |
卖出 |
| 09:33:24 |
28.34 |
44 |
5641 |
卖出 |
| 09:33:27 |
28.31 |
80 |
5721 |
卖出 |
| 09:33:30 |
28.3 |
51 |
5772 |
卖出 |
| 09:33:33 |
28.31 |
176 |
5948 |
买入 |
| 09:33:36 |
28.34 |
54 |
6002 |
买入 |
| 09:33:39 |
28.35 |
52 |
6054 |
买入 |
| 09:33:42 |
28.33 |
295 |
6349 |
卖出 |
| 09:33:45 |
28.34 |
42 |
6391 |
卖出 |
| 09:33:48 |
28.3 |
34 |
6425 |
卖出 |
| 09:33:51 |
28.3 |
121 |
6546 |
卖出 |
| 09:33:54 |
28.3 |
58 |
6604 |
买入 |
| 09:33:57 |
28.3 |
108 |
6712 |
买入 |
| 09:34:00 |
28.3 |
50 |
6762 |
买入 |
| 09:34:03 |
28.32 |
37 |
6799 |
买入 |
| 09:34:06 |
28.3 |
555 |
7354 |
卖出 |
| 09:34:09 |
28.28 |
38 |
7392 |
卖出 |
| 09:34:12 |
28.28 |
60 |
7452 |
买入 |
| 09:34:15 |
28.28 |
19 |
7471 |
买入 |
| 09:34:18 |
28.28 |
5 |
7476 |
买入 |
| 09:34:21 |
28.28 |
37 |
7513 |
买入 |
| 09:34:24 |
28.3 |
447 |
7960 |
买入 |
| 09:34:27 |
28.29 |
188 |
8148 |
卖出 |
| 09:34:30 |
28.28 |
69 |
8217 |
卖出 |
| 09:34:33 |
28.25 |
178 |
8395 |
卖出 |
| 09:34:36 |
28.22 |
78 |
8473 |
卖出 |
| 09:34:39 |
28.23 |
69 |
8542 |
买入 |
| 09:34:42 |
28.28 |
48 |
8590 |
买入 |
| 09:34:45 |
28.28 |
65 |
8655 |
买入 |
| 09:34:48 |
28.26 |
95 |
8750 |
卖出 |
| 09:34:51 |
28.26 |
36 |
8786 |
卖出 |
| 09:34:54 |
28.28 |
27 |
8813 |
买入 |
| 09:34:57 |
28.27 |
18 |
8831 |
买入 |
| 09:35:00 |
28.27 |
38 |
8869 |
买入 |
| 09:35:03 |
28.3 |
136 |
9005 |
买入 |
| 09:35:06 |
28.32 |
82 |
9087 |
买入 |
| 09:35:09 |
28.32 |
32 |
9119 |
买入 |
| 09:35:12 |
28.32 |
51 |
9170 |
买入 |
| 09:35:15 |
28.27 |
178 |
9348 |
卖出 |
| 09:35:18 |
28.24 |
135 |
9483 |
卖出 |
| 09:35:21 |
28.25 |
87 |
9570 |
买入 |
| 09:35:24 |
28.24 |
48 |
9618 |
买入 |
| 09:35:27 |
28.24 |
212 |
9830 |
买入 |
| 09:35:30 |
28.24 |
50 |
9880 |
买入 |
| 09:35:33 |
28.33 |
204 |
10084 |
买入 |
| 09:35:36 |
28.3 |
91 |
10175 |
卖出 |
| 09:35:39 |
28.36 |
117 |
10292 |
买入 |
| 09:35:45 |
28.31 |
6 |
10298 |
买入 |
| 09:35:48 |
28.3 |
24 |
10322 |
卖出 |
| 09:35:51 |
28.31 |
35 |
10357 |
买入 |
| 09:35:57 |
28.34 |
13 |
10370 |
买入 |
| 09:36:00 |
28.34 |
28 |
10398 |
买入 |
| 09:36:03 |
28.32 |
3 |
10401 |
卖出 |
| 09:36:06 |
28.33 |
26 |
10427 |
卖出 |
| 09:36:12 |
28.38 |
7 |
10434 |
买入 |
| 09:36:15 |
28.39 |
27 |
10461 |
买入 |
| 09:36:18 |
28.45 |
55 |
10516 |
买入 |
| 09:36:24 |
28.45 |
44 |
10560 |
买入 |
| 09:36:27 |
28.45 |
19 |
10579 |
买入 |
| 09:36:30 |
28.4 |
50 |
10629 |
卖出 |
| 09:36:33 |
28.45 |
20 |
10649 |
买入 |
| 09:36:36 |
28.46 |
141 |
10790 |
买入 |
| 09:36:39 |
28.48 |
37 |
10827 |
买入 |
| 09:36:42 |
28.41 |
15 |
10842 |
卖出 |
| 09:36:45 |
28.44 |
35 |
10877 |
买入 |
| 09:36:51 |
28.4 |
11 |
10888 |
卖出 |
| 09:36:54 |
28.4 |
25 |
10913 |
买入 |
| 09:36:57 |
28.4 |
59 |
10972 |
买入 |
| 09:37:03 |
28.44 |
21 |
10993 |
买入 |
| 09:37:06 |
28.41 |
3 |
10996 |
卖出 |
| 09:37:09 |
28.46 |
15 |
11011 |
买入 |
| 09:37:12 |
28.47 |
54 |
11065 |
买入 |
| 09:37:15 |
28.46 |
56 |
11121 |
卖出 |
| 09:37:18 |
28.46 |
29 |
11150 |
卖出 |
| 09:37:21 |
28.46 |
9 |
11159 |
买入 |
| 09:37:24 |
28.4 |
122 |
11281 |
卖出 |
| 09:37:27 |
28.38 |
9 |
11290 |
卖出 |
| 09:37:30 |
28.4 |
78 |
11368 |
买入 |
| 09:37:33 |
28.38 |
23 |
11391 |
卖出 |
| 09:37:36 |
28.34 |
13 |
11404 |
卖出 |
| 09:37:39 |
28.34 |
34 |
11438 |
卖出 |
| 09:37:42 |
28.36 |
6 |
11444 |
买入 |
| 09:37:45 |
28.35 |
2 |
11446 |
卖出 |
| 09:37:48 |
28.39 |
5 |
11451 |
买入 |
| 09:37:51 |
28.39 |
14 |
11465 |
买入 |
| 09:37:54 |
28.39 |
68 |
11533 |
买入 |
| 09:38:00 |
28.39 |
151 |
11684 |
买入 |
| 09:38:03 |
28.35 |
105 |
11789 |
卖出 |
| 09:38:06 |
28.34 |
107 |
11896 |
卖出 |
| 09:38:09 |
28.35 |
90 |
11986 |
买入 |
| 09:38:12 |
28.36 |
94 |
12080 |
买入 |
| 09:38:15 |
28.36 |
20 |
12100 |
买入 |
| 09:38:18 |
28.4 |
116 |
12216 |
买入 |
| 09:38:21 |
28.35 |
34 |
12250 |
卖出 |
| 09:38:24 |
28.37 |
8 |
12258 |
买入 |
| 09:38:27 |
28.37 |
80 |
12338 |
买入 |
| 09:38:30 |
28.37 |
6 |
12344 |
买入 |
| 09:38:33 |
28.36 |
24 |
12368 |
卖出 |
| 09:38:36 |
28.35 |
67 |
12435 |
卖出 |
| 09:38:42 |
28.35 |
150 |
12585 |
卖出 |
| 09:38:45 |
28.34 |
21 |
12606 |
卖出 |
| 09:38:48 |
28.34 |
98 |
12704 |
卖出 |
| 09:38:51 |
28.34 |
15 |
12719 |
卖出 |
| 09:38:54 |
28.34 |
13 |
12732 |
卖出 |
| 09:38:57 |
28.34 |
123 |
12855 |
买入 |
| 09:39:00 |
28.34 |
1 |
12856 |
买入 |
| 09:39:03 |
28.34 |
25 |
12881 |
买入 |
| 09:39:06 |
28.34 |
7 |
12888 |
买入 |
| 09:39:09 |
28.34 |
2 |
12890 |
买入 |
| 09:39:12 |
28.33 |
31 |
12921 |
卖出 |
| 09:39:15 |
28.33 |
18 |
12939 |
卖出 |
| 09:39:18 |
28.32 |
75 |
13014 |
卖出 |
| 09:39:21 |
28.27 |
774 |
13788 |
卖出 |
| 09:39:24 |
28.26 |
41 |
13829 |
卖出 |
| 09:39:27 |
28.25 |
103 |
13932 |
卖出 |
| 09:39:30 |
28.25 |
5 |
13937 |
卖出 |
| 09:39:33 |
28.25 |
24 |
13961 |
卖出 |
| 09:39:36 |
28.26 |
246 |
14207 |
买入 |
| 09:39:42 |
28.26 |
9 |
14216 |
卖出 |
| 09:39:45 |
28.32 |
3 |
14219 |
买入 |
| 09:39:51 |
28.25 |
146 |
14365 |
卖出 |
| 09:39:54 |
28.25 |
121 |
14486 |
买入 |
| 09:39:57 |
28.24 |
28 |
14514 |
卖出 |
| 09:40:00 |
28.25 |
26 |
14540 |
买入 |
| 09:40:03 |
28.26 |
176 |
14716 |
买入 |
| 09:40:06 |
28.26 |
12 |
14728 |
卖出 |
| 09:40:09 |
28.26 |
14 |
14742 |
买入 |
| 09:40:12 |
28.26 |
16 |
14758 |
买入 |
| 09:40:15 |
28.25 |
70 |
14828 |
卖出 |
| 09:40:18 |
28.24 |
30 |
14858 |
卖出 |
| 09:40:21 |
28.25 |
58 |
14916 |
买入 |
| 09:40:24 |
28.25 |
86 |
15002 |
买入 |
| 09:40:27 |
28.26 |
2 |
15004 |
买入 |
| 09:40:33 |
28.26 |
7 |
15011 |
卖出 |
| 09:40:36 |
28.31 |
82 |
15093 |
买入 |
| 09:40:39 |
28.27 |
3 |
15096 |
卖出 |
| 09:40:42 |
28.31 |
18 |
15114 |
买入 |
| 09:40:45 |
28.3 |
2 |
15116 |
卖出 |
| 09:40:51 |
28.34 |
1 |
15117 |
买入 |
| 09:40:57 |
28.34 |
10 |
15127 |
买入 |
| 09:41:00 |
28.31 |
3 |
15130 |
卖出 |
| 09:41:03 |
28.31 |
2 |
15132 |
卖出 |
| 09:41:06 |
28.3 |
49 |
15181 |
卖出 |
| 09:41:09 |
28.32 |
11 |
15192 |
买入 |
| 09:41:12 |
28.3 |
13 |
15205 |
卖出 |
| 09:41:15 |
28.3 |
2 |
15207 |
卖出 |
| 09:41:18 |
28.32 |
43 |
15250 |
买入 |
| 09:41:21 |
28.32 |
2 |
15252 |
卖出 |
| 09:41:27 |
28.31 |
172 |
15424 |
卖出 |
| 09:41:30 |
28.31 |
73 |
15497 |
买入 |
| 09:41:33 |
28.29 |
160 |
15657 |
卖出 |
| 09:41:36 |
28.29 |
32 |
15689 |
买入 |
| 09:41:39 |
28.28 |
23 |
15712 |
买入 |
| 09:41:42 |
28.28 |
2 |
15714 |
买入 |
| 09:41:45 |
28.28 |
32 |
15746 |
买入 |
| 09:41:48 |
28.3 |
74 |
15820 |
买入 |
| 09:41:51 |
28.28 |
60 |
15880 |
卖出 |
| 09:41:54 |
28.28 |
42 |
15922 |
买入 |
| 09:41:57 |
28.25 |
340 |
16262 |
卖出 |
| 09:42:00 |
28.29 |
24 |
16286 |
卖出 |
| 09:42:03 |
28.28 |
66 |
16352 |
卖出 |
| 09:42:06 |
28.26 |
28 |
16380 |
卖出 |
| 09:42:09 |
28.24 |
36 |
16416 |
卖出 |
| 09:42:12 |
28.25 |
73 |
16489 |
买入 |
| 09:42:15 |
28.24 |
34 |
16523 |
卖出 |
| 09:42:18 |
28.24 |
7 |
16530 |
买入 |
| 09:42:21 |
28.25 |
67 |
16597 |
买入 |
| 09:42:24 |
28.25 |
28 |
16625 |
买入 |
| 09:42:27 |
28.24 |
31 |
16656 |
卖出 |
| 09:42:33 |
28.25 |
60 |
16716 |
卖出 |
| 09:42:36 |
28.27 |
2 |
16718 |
卖出 |
| 09:42:42 |
28.27 |
1 |
16719 |
卖出 |
| 09:42:48 |
28.27 |
27 |
16746 |
卖出 |
| 09:42:51 |
28.27 |
3 |
16749 |
卖出 |
| 09:42:54 |
28.31 |
8 |
16757 |
买入 |
| 09:43:00 |
28.28 |
59 |
16816 |
买入 |
| 09:43:03 |
28.28 |
2 |
16818 |
卖出 |
| 09:43:06 |
28.32 |
198 |
17016 |
买入 |
| 09:43:09 |
28.32 |
3 |
17019 |
卖出 |
| 09:43:12 |
28.34 |
43 |
17062 |
买入 |
| 09:43:15 |
28.34 |
11 |
17073 |
卖出 |
| 09:43:18 |
28.31 |
468 |
17541 |
卖出 |
| 09:43:21 |
28.35 |
15 |
17556 |
买入 |
| 09:43:24 |
28.34 |
55 |
17611 |
卖出 |
| 09:43:27 |
28.34 |
16 |
17627 |
买入 |
| 09:43:30 |
28.33 |
8 |
17635 |
卖出 |
| 09:43:33 |
28.34 |
2 |
17637 |
买入 |
| 09:43:36 |
28.34 |
43 |
17680 |
买入 |
| 09:43:39 |
28.37 |
3 |
17683 |
买入 |
| 09:43:42 |
28.39 |
53 |
17736 |
买入 |