高盟新材[300200]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
7.88 |
2 |
2 |
集合竞价 |
| 09:20:48 |
7.88 |
4 |
4 |
集合竞价 |
| 09:21:24 |
7.88 |
4 |
4 |
集合竞价 |
| 09:24:24 |
7.88 |
26 |
26 |
集合竞价 |
| 09:24:33 |
7.88 |
27 |
27 |
集合竞价 |
| 09:25:00 |
7.88 |
29 |
29 |
集合竞价 |
| 09:25:03 |
7.88 |
29 |
58 |
买入 |
| 09:30:03 |
7.86 |
40 |
98 |
卖出 |
| 09:30:06 |
7.87 |
63 |
161 |
买入 |
| 09:30:09 |
7.87 |
9 |
170 |
买入 |
| 09:30:12 |
7.85 |
42 |
212 |
卖出 |
| 09:30:15 |
7.83 |
26 |
238 |
卖出 |
| 09:30:18 |
7.82 |
19 |
257 |
卖出 |
| 09:30:21 |
7.81 |
101 |
358 |
卖出 |
| 09:30:27 |
7.86 |
12 |
370 |
买入 |
| 09:30:42 |
7.86 |
1 |
371 |
买入 |
| 09:30:48 |
7.86 |
2 |
373 |
买入 |
| 09:30:51 |
7.87 |
8 |
381 |
买入 |
| 09:31:03 |
7.87 |
90 |
471 |
买入 |
| 09:31:09 |
7.85 |
11 |
482 |
卖出 |
| 09:31:18 |
7.85 |
46 |
528 |
卖出 |
| 09:31:24 |
7.87 |
1 |
529 |
买入 |
| 09:31:33 |
7.86 |
6 |
535 |
卖出 |
| 09:31:39 |
7.86 |
2 |
537 |
买入 |
| 09:31:42 |
7.86 |
1 |
538 |
卖出 |
| 09:31:54 |
7.85 |
5 |
543 |
卖出 |
| 09:31:57 |
7.85 |
1 |
544 |
买入 |
| 09:32:00 |
7.82 |
1 |
545 |
卖出 |
| 09:32:03 |
7.85 |
1 |
546 |
买入 |
| 09:32:06 |
7.83 |
52 |
598 |
卖出 |
| 09:32:09 |
7.84 |
49 |
647 |
买入 |
| 09:32:15 |
7.82 |
115 |
762 |
卖出 |
| 09:32:18 |
7.85 |
5 |
767 |
买入 |
| 09:32:21 |
7.84 |
3 |
770 |
卖出 |
| 09:32:24 |
7.82 |
70 |
840 |
卖出 |
| 09:32:27 |
7.82 |
4 |
844 |
卖出 |
| 09:32:30 |
7.83 |
10 |
854 |
卖出 |
| 09:32:33 |
7.83 |
5 |
859 |
卖出 |
| 09:32:39 |
7.83 |
6 |
865 |
买入 |
| 09:32:42 |
7.84 |
1 |
866 |
买入 |
| 09:33:03 |
7.83 |
12 |
878 |
买入 |
| 09:33:06 |
7.82 |
65 |
943 |
卖出 |
| 09:33:12 |
7.84 |
4 |
947 |
买入 |
| 09:33:15 |
7.84 |
14 |
961 |
买入 |
| 09:33:18 |
7.84 |
8 |
969 |
买入 |
| 09:33:21 |
7.84 |
6 |
975 |
买入 |
| 09:33:39 |
7.84 |
63 |
1038 |
买入 |
| 09:33:42 |
7.85 |
24 |
1062 |
买入 |
| 09:33:45 |
7.85 |
36 |
1098 |
买入 |
| 09:33:51 |
7.85 |
13 |
1111 |
买入 |
| 09:33:54 |
7.85 |
12 |
1123 |
买入 |
| 09:34:03 |
7.85 |
3 |
1126 |
买入 |
| 09:34:06 |
7.86 |
22 |
1148 |
买入 |
| 09:34:09 |
7.86 |
7 |
1155 |
买入 |
| 09:34:12 |
7.87 |
1 |
1156 |
买入 |
| 09:34:15 |
7.88 |
3 |
1159 |
买入 |
| 09:34:18 |
7.87 |
11 |
1170 |
卖出 |
| 09:34:21 |
7.86 |
13 |
1183 |
卖出 |
| 09:34:24 |
7.87 |
19 |
1202 |
买入 |
| 09:34:30 |
7.88 |
13 |
1215 |
买入 |
| 09:34:33 |
7.86 |
15 |
1230 |
卖出 |
| 09:34:39 |
7.86 |
3 |
1233 |
买入 |
| 09:34:42 |
7.88 |
81 |
1314 |
买入 |
| 09:34:54 |
7.86 |
4 |
1318 |
卖出 |
| 09:34:57 |
7.87 |
10 |
1328 |
买入 |
| 09:35:00 |
7.87 |
2 |
1330 |
卖出 |
| 09:35:03 |
7.87 |
13 |
1343 |
卖出 |
| 09:35:06 |
7.86 |
103 |
1446 |
卖出 |
| 09:35:09 |
7.86 |
27 |
1473 |
买入 |
| 09:35:12 |
7.86 |
1 |
1474 |
卖出 |
| 09:35:15 |
7.86 |
2 |
1476 |
卖出 |
| 09:35:24 |
7.85 |
8 |
1484 |
卖出 |
| 09:35:27 |
7.84 |
77 |
1561 |
卖出 |
| 09:35:33 |
7.84 |
5 |
1566 |
卖出 |
| 09:35:54 |
7.84 |
10 |
1576 |
卖出 |
| 09:36:06 |
7.84 |
199 |
1775 |
卖出 |
| 09:36:09 |
7.84 |
4 |
1779 |
买入 |
| 09:36:12 |
7.84 |
10 |
1789 |
买入 |
| 09:36:21 |
7.84 |
109 |
1898 |
买入 |
| 09:36:27 |
7.84 |
8 |
1906 |
卖出 |
| 09:36:30 |
7.84 |
3 |
1909 |
买入 |
| 09:36:45 |
7.84 |
20 |
1929 |
卖出 |
| 09:36:48 |
7.85 |
4 |
1933 |
买入 |
| 09:36:51 |
7.85 |
2 |
1935 |
卖出 |
| 09:37:06 |
7.84 |
1 |
1936 |
卖出 |
| 09:37:36 |
7.86 |
2 |
1938 |
买入 |
| 09:37:39 |
7.85 |
168 |
2106 |
卖出 |
| 09:37:42 |
7.85 |
12 |
2118 |
买入 |
| 09:37:48 |
7.85 |
10 |
2128 |
买入 |
| 09:37:51 |
7.85 |
12 |
2140 |
买入 |
| 09:37:54 |
7.86 |
121 |
2261 |
买入 |
| 09:38:30 |
7.86 |
171 |
2432 |
卖出 |
| 09:38:33 |
7.85 |
10 |
2442 |
卖出 |
| 09:38:42 |
7.85 |
66 |
2508 |
卖出 |
| 09:38:45 |
7.85 |
2 |
2510 |
卖出 |
| 09:38:48 |
7.85 |
4 |
2514 |
卖出 |
| 09:38:51 |
7.85 |
2 |
2516 |
卖出 |
| 09:38:54 |
7.85 |
3 |
2519 |
卖出 |
| 09:38:57 |
7.85 |
9 |
2528 |
卖出 |
| 09:39:15 |
7.86 |
33 |
2561 |
买入 |
| 09:39:18 |
7.85 |
15 |
2576 |
卖出 |
| 09:39:21 |
7.85 |
4 |
2580 |
卖出 |
| 09:39:24 |
7.85 |
2 |
2582 |
卖出 |
| 09:39:27 |
7.85 |
21 |
2603 |
卖出 |
| 09:39:51 |
7.86 |
22 |
2625 |
买入 |
| 09:40:00 |
7.86 |
26 |
2651 |
卖出 |
| 09:40:06 |
7.86 |
52 |
2703 |
卖出 |
| 09:40:15 |
7.88 |
47 |
2750 |
买入 |
| 09:40:18 |
7.84 |
22 |
2772 |
卖出 |
| 09:40:39 |
7.85 |
6 |
2778 |
卖出 |
| 09:40:42 |
7.85 |
12 |
2790 |
卖出 |
| 09:40:45 |
7.85 |
5 |
2795 |
卖出 |
| 09:40:57 |
7.86 |
7 |
2802 |
卖出 |
| 09:41:00 |
7.86 |
13 |
2815 |
卖出 |
| 09:41:03 |
7.86 |
11 |
2826 |
卖出 |
| 09:41:06 |
7.86 |
8 |
2834 |
卖出 |
| 09:41:09 |
7.85 |
5 |
2839 |
卖出 |
| 09:41:12 |
7.85 |
2 |
2841 |
卖出 |
| 09:41:24 |
7.85 |
25 |
2866 |
卖出 |
| 09:41:27 |
7.86 |
1 |
2867 |
买入 |
| 09:41:57 |
7.85 |
233 |
3100 |
卖出 |
| 09:42:00 |
7.84 |
12 |
3112 |
卖出 |
| 09:42:12 |
7.84 |
5 |
3117 |
卖出 |
| 09:42:36 |
7.85 |
6 |
3123 |
买入 |
| 09:42:39 |
7.84 |
21 |
3144 |
卖出 |
| 09:42:57 |
7.84 |
50 |
3194 |
卖出 |
| 09:43:03 |
7.84 |
5 |
3199 |
卖出 |
| 09:43:06 |
7.84 |
71 |
3270 |
卖出 |
| 09:43:33 |
7.83 |
59 |
3329 |
卖出 |
| 09:43:39 |
7.83 |
1 |
3330 |
卖出 |
| 09:43:45 |
7.83 |
10 |
3340 |
卖出 |
| 09:43:48 |
7.83 |
3 |
3343 |
卖出 |
| 09:44:06 |
7.83 |
1 |
3344 |
卖出 |
| 09:44:09 |
7.84 |
5 |
3349 |
买入 |
| 09:44:12 |
7.85 |
66 |
3415 |
买入 |
| 09:44:15 |
7.85 |
11 |
3426 |
买入 |
| 09:44:18 |
7.85 |
1 |
3427 |
买入 |
| 09:44:48 |
7.85 |
12 |
3439 |
买入 |
| 09:44:54 |
7.84 |
31 |
3470 |
卖出 |
| 09:45:09 |
7.85 |
3 |
3473 |
买入 |
| 09:45:21 |
7.85 |
4 |
3477 |
买入 |
| 09:45:30 |
7.85 |
4 |
3481 |
买入 |
| 09:45:48 |
7.85 |
13 |
3494 |
买入 |
| 09:45:51 |
7.84 |
1 |
3495 |
卖出 |
| 09:46:09 |
7.85 |
2 |
3497 |
买入 |
| 09:46:18 |
7.85 |
6 |
3503 |
买入 |
| 09:46:21 |
7.84 |
1 |
3504 |
卖出 |
| 09:46:27 |
7.85 |
3 |
3507 |
买入 |
| 09:46:33 |
7.84 |
1 |
3508 |
卖出 |
| 09:46:42 |
7.84 |
1 |
3509 |
卖出 |
| 09:46:54 |
7.85 |
3 |
3512 |
买入 |
| 09:46:57 |
7.85 |
1 |
3513 |
买入 |
| 09:47:00 |
7.84 |
1 |
3514 |
卖出 |
| 09:47:06 |
7.85 |
50 |
3564 |
买入 |
| 09:47:09 |
7.85 |
2 |
3566 |
买入 |
| 09:47:15 |
7.85 |
74 |
3640 |
买入 |
| 09:47:33 |
7.86 |
1 |
3641 |
卖出 |
| 09:47:54 |
7.85 |
1 |
3642 |
卖出 |
| 09:48:09 |
7.85 |
8 |
3650 |
买入 |
| 09:48:12 |
7.85 |
8 |
3658 |
买入 |
| 09:48:21 |
7.85 |
12 |
3670 |
买入 |
| 09:48:24 |
7.85 |
1 |
3671 |
买入 |
| 09:48:27 |
7.85 |
22 |
3693 |
买入 |
| 09:48:39 |
7.85 |
50 |
3743 |
卖出 |
| 09:48:51 |
7.85 |
5 |
3748 |
卖出 |
| 09:49:00 |
7.85 |
14 |
3762 |
卖出 |
| 09:49:06 |
7.85 |
20 |
3782 |
卖出 |
| 09:49:30 |
7.86 |
51 |
3833 |
买入 |
| 09:49:33 |
7.85 |
28 |
3861 |
卖出 |
| 09:49:36 |
7.85 |
3 |
3864 |
买入 |
| 09:49:48 |
7.85 |
18 |
3882 |
买入 |
| 09:50:06 |
7.86 |
5 |
3887 |
买入 |
| 09:50:09 |
7.85 |
1 |
3888 |
卖出 |
| 09:50:24 |
7.85 |
3 |
3891 |
卖出 |
| 09:50:27 |
7.84 |
1 |
3892 |
卖出 |
| 09:50:39 |
7.85 |
4 |
3896 |
买入 |
| 09:50:57 |
7.84 |
8 |
3904 |
卖出 |
| 09:51:12 |
7.84 |
89 |
3993 |
卖出 |
| 09:51:27 |
7.84 |
1 |
3994 |
卖出 |
| 09:51:30 |
7.84 |
6 |
4000 |
卖出 |
| 09:51:33 |
7.84 |
59 |
4059 |
卖出 |
| 09:51:39 |
7.84 |
2 |
4061 |
卖出 |
| 09:51:57 |
7.84 |
2 |
4063 |
卖出 |
| 09:52:18 |
7.82 |
113 |
4176 |
卖出 |
| 09:52:30 |
7.83 |
28 |
4204 |
买入 |
| 09:52:33 |
7.82 |
15 |
4219 |
卖出 |
| 09:52:36 |
7.82 |
3 |
4222 |
卖出 |
| 09:52:45 |
7.82 |
1 |
4223 |
卖出 |
| 09:52:48 |
7.82 |
10 |
4233 |
卖出 |
| 09:52:51 |
7.82 |
17 |
4250 |
卖出 |
| 09:53:03 |
7.81 |
3 |
4253 |
卖出 |
| 09:53:33 |
7.81 |
1 |
4254 |
卖出 |
| 09:54:06 |
7.81 |
24 |
4278 |
卖出 |
| 09:54:18 |
7.81 |
1 |
4279 |
卖出 |
| 09:54:27 |
7.82 |
39 |
4318 |
买入 |
| 09:54:30 |
7.82 |
1 |
4319 |
卖出 |
| 09:54:33 |
7.81 |
20 |
4339 |
卖出 |
| 09:54:54 |
7.82 |
3 |
4342 |
买入 |
| 09:54:57 |
7.81 |
1 |
4343 |
卖出 |
| 09:55:00 |
7.81 |
1 |
4344 |
卖出 |
| 09:55:06 |
7.82 |
11 |
4355 |
买入 |
| 09:55:09 |
7.82 |
10 |
4365 |
卖出 |
| 09:55:12 |
7.82 |
1 |
4366 |
卖出 |
| 09:55:15 |
7.82 |
4 |
4370 |
卖出 |
| 09:55:18 |
7.82 |
1 |
4371 |
卖出 |
| 09:55:21 |
7.82 |
1 |
4372 |
卖出 |
| 09:55:27 |
7.83 |
2 |
4374 |
买入 |
| 09:55:30 |
7.82 |
1 |
4375 |
卖出 |
| 09:56:00 |
7.83 |
2 |
4377 |
买入 |
| 09:56:24 |
7.82 |
5 |
4382 |
卖出 |
| 09:56:36 |
7.82 |
1 |
4383 |
卖出 |
| 09:56:42 |
7.82 |
12 |
4395 |
卖出 |
| 09:56:45 |
7.82 |
5 |
4400 |
卖出 |
| 09:56:48 |
7.82 |
5 |
4405 |
卖出 |
| 09:56:51 |
7.82 |
5 |
4410 |
卖出 |
| 09:57:03 |
7.82 |
51 |
4461 |
卖出 |
| 09:57:15 |
7.81 |
57 |
4518 |
卖出 |
| 09:57:21 |
7.82 |
6 |
4524 |
买入 |
| 09:57:24 |
7.82 |
9 |
4533 |
买入 |
| 09:57:33 |
7.82 |
11 |
4544 |
买入 |
| 09:57:48 |
7.82 |
55 |
4599 |
买入 |
| 09:57:51 |
7.82 |
3 |
4602 |
买入 |
| 09:57:54 |
7.83 |
9 |
4611 |
买入 |
| 09:58:18 |
7.83 |
3 |
4614 |
买入 |
| 09:58:21 |
7.83 |
3 |
4617 |
买入 |
| 09:58:24 |
7.83 |
2 |
4619 |
买入 |
| 09:58:30 |
7.83 |
5 |
4624 |
买入 |
| 09:58:45 |
7.83 |
5 |
4629 |
买入 |
| 09:58:48 |
7.82 |
58 |
4687 |
卖出 |
| 09:58:54 |
7.83 |
5 |
4692 |
买入 |
| 09:58:57 |
7.82 |
1 |
4693 |
卖出 |
| 09:59:00 |
7.83 |
5 |
4698 |
买入 |
| 09:59:06 |
7.83 |
10 |
4708 |
买入 |
| 09:59:18 |
7.82 |
1 |
4709 |
卖出 |
| 09:59:30 |
7.82 |
1 |
4710 |
卖出 |
| 09:59:39 |
7.82 |
1 |
4711 |
卖出 |
| 09:59:42 |
7.82 |
1 |
4712 |
卖出 |
| 09:59:51 |
7.82 |
100 |
4812 |
卖出 |
| 10:00:00 |
7.84 |
85 |
4897 |
买入 |
| 10:00:03 |
7.84 |
10 |
4907 |
买入 |
| 10:00:06 |
7.84 |
6 |
4913 |
买入 |
| 10:00:09 |
7.84 |
4 |
4917 |
卖出 |
| 10:00:18 |
7.85 |
10 |
4927 |
买入 |
| 10:01:09 |
7.84 |
1 |
4928 |
卖出 |
| 10:01:15 |
7.85 |
45 |
4973 |
买入 |
| 10:01:27 |
7.85 |
7 |
4980 |
买入 |
| 10:02:18 |
7.84 |
1 |
4981 |
卖出 |
| 10:02:45 |
7.84 |
1 |
4982 |
卖出 |
| 10:03:00 |
7.84 |
1 |
4983 |
卖出 |
| 10:03:57 |
7.84 |
1 |
4984 |
卖出 |
| 10:04:00 |
7.84 |
15 |
4999 |
卖出 |
| 10:04:18 |
7.84 |
1 |
5000 |
卖出 |
| 10:04:36 |
7.84 |
1 |
5001 |
卖出 |
| 10:05:12 |
7.84 |
25 |
5026 |
卖出 |
| 10:05:18 |
7.84 |
1 |
5027 |
卖出 |
| 10:05:24 |
7.83 |
37 |
5064 |
卖出 |
| 10:05:39 |
7.83 |
3 |
5067 |
卖出 |
| 10:05:54 |
7.83 |
15 |
5082 |
卖出 |
| 10:06:03 |
7.82 |
1 |
5083 |
卖出 |
| 10:06:09 |
7.82 |
1 |
5084 |
卖出 |
| 10:06:15 |
7.82 |
5 |
5089 |
卖出 |
| 10:06:18 |
7.82 |
20 |
5109 |
卖出 |
| 10:06:21 |
7.81 |
21 |
5130 |
卖出 |
| 10:06:33 |
7.81 |
20 |
5150 |
卖出 |
| 10:06:39 |
7.81 |
29 |
5179 |
卖出 |
| 10:06:51 |
7.81 |
1 |
5180 |
卖出 |
| 10:06:54 |
7.81 |
1 |
5181 |
卖出 |
| 10:07:09 |
7.82 |
2 |
5183 |
买入 |
| 10:07:12 |
7.82 |
3 |
5186 |
卖出 |
| 10:07:36 |
7.81 |
50 |
5236 |
卖出 |
| 10:07:45 |
7.81 |
10 |
5246 |
卖出 |
| 10:07:51 |
7.81 |
36 |
5282 |
卖出 |
| 10:07:54 |
7.81 |
13 |
5295 |
卖出 |
| 10:08:06 |
7.81 |
75 |
5370 |
卖出 |
| 10:08:12 |
7.81 |
3 |
5373 |
买入 |
| 10:08:39 |
7.81 |
3 |
5376 |
买入 |
| 10:08:42 |
7.81 |
1 |
5377 |
卖出 |
| 10:08:51 |
7.81 |
1 |
5378 |
卖出 |
| 10:08:54 |
7.81 |
4 |
5382 |
买入 |
| 10:08:57 |
7.81 |
4 |
5386 |
卖出 |
| 10:09:00 |
7.81 |
7 |
5393 |
卖出 |
| 10:09:03 |
7.81 |
5 |
5398 |
卖出 |
| 10:09:06 |
7.8 |
1 |
5399 |
卖出 |
| 10:09:09 |
7.8 |
3 |
5402 |
卖出 |
| 10:09:30 |
7.8 |
99 |
5501 |
卖出 |
| 10:09:33 |
7.79 |
43 |
5544 |
卖出 |
| 10:09:36 |
7.8 |
3 |
5547 |
买入 |
| 10:09:57 |
7.8 |
30 |
5577 |
买入 |
| 10:10:12 |
7.79 |
4 |
5581 |
卖出 |
| 10:10:27 |
7.79 |
1 |
5582 |
卖出 |
| 10:11:12 |
7.79 |
22 |
5604 |
卖出 |
| 10:11:15 |
7.79 |
2 |
5606 |
卖出 |
| 10:11:24 |
7.79 |
1 |
5607 |
卖出 |
| 10:11:27 |
7.79 |
1 |
5608 |
卖出 |
| 10:12:06 |
7.79 |
10 |
5618 |
卖出 |
| 10:12:09 |
7.8 |
1 |
5619 |
买入 |
| 10:12:12 |
7.81 |
4 |
5623 |
买入 |
| 10:12:15 |
7.8 |
1 |
5624 |
卖出 |
| 10:12:48 |
7.8 |
1 |
5625 |
卖出 |
| 10:13:48 |
7.81 |
10 |
5635 |
买入 |