强力新材[300429]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
10.8 |
2 |
2 |
集合竞价 |
| 09:15:30 |
10.71 |
41 |
41 |
集合竞价 |
| 09:15:57 |
10.01 |
165 |
165 |
集合竞价 |
| 09:16:06 |
11.14 |
217 |
217 |
集合竞价 |
| 09:16:33 |
11.29 |
217 |
217 |
集合竞价 |
| 09:17:18 |
10.8 |
2 |
2 |
集合竞价 |
| 09:17:45 |
10.8 |
3 |
3 |
集合竞价 |
| 09:18:12 |
10.8 |
6 |
6 |
集合竞价 |
| 09:18:30 |
10.88 |
10 |
10 |
集合竞价 |
| 09:18:39 |
10.88 |
11 |
11 |
集合竞价 |
| 09:20:03 |
10.88 |
13 |
13 |
集合竞价 |
| 09:21:06 |
10.88 |
15 |
15 |
集合竞价 |
| 09:21:51 |
10.88 |
20 |
20 |
集合竞价 |
| 09:22:27 |
10.88 |
20 |
20 |
集合竞价 |
| 09:22:36 |
10.88 |
23 |
23 |
集合竞价 |
| 09:24:15 |
10.88 |
23 |
23 |
集合竞价 |
| 09:24:42 |
10.88 |
37 |
37 |
集合竞价 |
| 09:25:00 |
10.88 |
46 |
46 |
集合竞价 |
| 09:25:03 |
10.88 |
46 |
92 |
卖出 |
| 09:30:03 |
10.88 |
137 |
229 |
卖出 |
| 09:30:06 |
10.85 |
107 |
336 |
卖出 |
| 09:30:09 |
10.85 |
65 |
401 |
买入 |
| 09:30:12 |
10.85 |
20 |
421 |
买入 |
| 09:30:15 |
10.85 |
84 |
505 |
买入 |
| 09:30:18 |
10.85 |
5 |
510 |
卖出 |
| 09:30:21 |
10.88 |
3 |
513 |
买入 |
| 09:30:24 |
10.89 |
1 |
514 |
买入 |
| 09:30:27 |
10.9 |
1 |
515 |
买入 |
| 09:30:30 |
10.9 |
1 |
516 |
买入 |
| 09:30:33 |
10.9 |
4 |
520 |
买入 |
| 09:30:36 |
10.89 |
15 |
535 |
卖出 |
| 09:30:39 |
10.89 |
19 |
554 |
买入 |
| 09:30:42 |
10.89 |
24 |
578 |
买入 |
| 09:30:45 |
10.89 |
9 |
587 |
买入 |
| 09:30:48 |
10.9 |
22 |
609 |
买入 |
| 09:30:51 |
10.89 |
54 |
663 |
卖出 |
| 09:30:54 |
10.9 |
9 |
672 |
买入 |
| 09:30:57 |
10.9 |
5 |
677 |
卖出 |
| 09:31:00 |
10.89 |
1 |
678 |
卖出 |
| 09:31:06 |
10.88 |
4 |
682 |
卖出 |
| 09:31:09 |
10.9 |
3 |
685 |
买入 |
| 09:31:15 |
10.9 |
4 |
689 |
买入 |
| 09:31:18 |
10.89 |
29 |
718 |
卖出 |
| 09:31:21 |
10.9 |
13 |
731 |
卖出 |
| 09:31:24 |
10.89 |
69 |
800 |
卖出 |
| 09:31:27 |
10.88 |
3 |
803 |
卖出 |
| 09:31:33 |
10.9 |
2 |
805 |
买入 |
| 09:31:36 |
10.88 |
1 |
806 |
卖出 |
| 09:31:39 |
10.88 |
1 |
807 |
卖出 |
| 09:31:42 |
10.88 |
1 |
808 |
卖出 |
| 09:31:45 |
10.88 |
1 |
809 |
卖出 |
| 09:31:48 |
10.88 |
1 |
810 |
卖出 |
| 09:31:51 |
10.88 |
1 |
811 |
卖出 |
| 09:31:54 |
10.86 |
127 |
938 |
卖出 |
| 09:31:57 |
10.87 |
34 |
972 |
买入 |
| 09:32:03 |
10.87 |
50 |
1022 |
买入 |
| 09:32:06 |
10.88 |
13 |
1035 |
买入 |
| 09:32:09 |
10.89 |
25 |
1060 |
买入 |
| 09:32:12 |
10.89 |
2 |
1062 |
买入 |
| 09:32:15 |
10.88 |
6 |
1068 |
卖出 |
| 09:32:21 |
10.89 |
5 |
1073 |
买入 |
| 09:32:24 |
10.89 |
2 |
1075 |
卖出 |
| 09:32:33 |
10.89 |
1 |
1076 |
卖出 |
| 09:32:36 |
10.89 |
1 |
1077 |
卖出 |
| 09:32:39 |
10.89 |
11 |
1088 |
卖出 |
| 09:32:42 |
10.89 |
1 |
1089 |
买入 |
| 09:32:45 |
10.9 |
25 |
1114 |
买入 |
| 09:32:48 |
10.88 |
64 |
1178 |
卖出 |
| 09:32:51 |
10.88 |
6 |
1184 |
卖出 |
| 09:32:57 |
10.9 |
4 |
1188 |
买入 |
| 09:33:03 |
10.9 |
3 |
1191 |
卖出 |
| 09:33:06 |
10.9 |
43 |
1234 |
卖出 |
| 09:33:15 |
10.88 |
1 |
1235 |
卖出 |
| 09:33:24 |
10.9 |
39 |
1274 |
买入 |
| 09:33:27 |
10.88 |
1 |
1275 |
卖出 |
| 09:33:36 |
10.89 |
5 |
1280 |
买入 |
| 09:33:42 |
10.9 |
6 |
1286 |
买入 |
| 09:33:54 |
10.88 |
17 |
1303 |
卖出 |
| 09:33:57 |
10.89 |
10 |
1313 |
卖出 |
| 09:34:03 |
10.89 |
10 |
1323 |
卖出 |
| 09:34:06 |
10.89 |
1 |
1324 |
卖出 |
| 09:34:12 |
10.89 |
1 |
1325 |
卖出 |
| 09:34:36 |
10.9 |
82 |
1407 |
买入 |
| 09:34:42 |
10.9 |
1 |
1408 |
买入 |
| 09:34:48 |
10.9 |
20 |
1428 |
买入 |
| 09:34:54 |
10.9 |
33 |
1461 |
买入 |
| 09:34:57 |
10.9 |
44 |
1505 |
买入 |
| 09:35:00 |
10.9 |
5 |
1510 |
买入 |
| 09:35:06 |
10.89 |
71 |
1581 |
卖出 |
| 09:35:09 |
10.89 |
20 |
1601 |
卖出 |
| 09:35:12 |
10.88 |
31 |
1632 |
卖出 |
| 09:35:15 |
10.88 |
62 |
1694 |
卖出 |
| 09:35:18 |
10.86 |
74 |
1768 |
卖出 |
| 09:35:21 |
10.86 |
76 |
1844 |
卖出 |
| 09:35:24 |
10.85 |
168 |
2012 |
卖出 |
| 09:35:27 |
10.82 |
137 |
2149 |
卖出 |
| 09:35:30 |
10.81 |
65 |
2214 |
卖出 |
| 09:35:33 |
10.82 |
20 |
2234 |
买入 |
| 09:35:36 |
10.81 |
41 |
2275 |
卖出 |
| 09:35:39 |
10.84 |
1 |
2276 |
买入 |
| 09:35:42 |
10.81 |
12 |
2288 |
卖出 |
| 09:35:45 |
10.81 |
10 |
2298 |
卖出 |
| 09:35:51 |
10.84 |
9 |
2307 |
卖出 |
| 09:35:54 |
10.81 |
27 |
2334 |
卖出 |
| 09:36:06 |
10.8 |
70 |
2404 |
卖出 |
| 09:36:09 |
10.81 |
8 |
2412 |
买入 |
| 09:36:15 |
10.82 |
1 |
2413 |
卖出 |
| 09:36:18 |
10.81 |
62 |
2475 |
卖出 |
| 09:36:24 |
10.84 |
2 |
2477 |
买入 |
| 09:36:27 |
10.84 |
6 |
2483 |
买入 |
| 09:36:30 |
10.84 |
47 |
2530 |
买入 |
| 09:36:36 |
10.82 |
18 |
2548 |
卖出 |
| 09:36:39 |
10.82 |
30 |
2578 |
卖出 |
| 09:36:54 |
10.86 |
1 |
2579 |
卖出 |
| 09:36:57 |
10.9 |
5 |
2584 |
买入 |
| 09:37:00 |
10.86 |
23 |
2607 |
卖出 |
| 09:37:03 |
10.86 |
6 |
2613 |
卖出 |
| 09:37:15 |
10.85 |
17 |
2630 |
卖出 |
| 09:37:30 |
10.85 |
2 |
2632 |
买入 |
| 09:37:36 |
10.85 |
11 |
2643 |
卖出 |
| 09:38:06 |
10.86 |
8 |
2651 |
卖出 |
| 09:38:18 |
10.88 |
1 |
2652 |
买入 |
| 09:38:21 |
10.88 |
7 |
2659 |
卖出 |
| 09:38:24 |
10.86 |
3 |
2662 |
卖出 |
| 09:38:42 |
10.87 |
5 |
2667 |
卖出 |
| 09:38:45 |
10.86 |
1 |
2668 |
卖出 |
| 09:38:48 |
10.88 |
10 |
2678 |
买入 |
| 09:38:51 |
10.88 |
34 |
2712 |
卖出 |
| 09:39:12 |
10.86 |
3 |
2715 |
卖出 |
| 09:39:15 |
10.86 |
9 |
2724 |
卖出 |
| 09:39:21 |
10.86 |
1 |
2725 |
卖出 |
| 09:39:24 |
10.86 |
8 |
2733 |
卖出 |
| 09:39:27 |
10.86 |
1 |
2734 |
卖出 |
| 09:39:33 |
10.86 |
14 |
2748 |
卖出 |
| 09:39:57 |
10.86 |
2 |
2750 |
卖出 |
| 09:40:03 |
10.86 |
23 |
2773 |
卖出 |
| 09:40:15 |
10.87 |
12 |
2785 |
买入 |
| 09:40:21 |
10.87 |
2 |
2787 |
买入 |
| 09:40:24 |
10.87 |
9 |
2796 |
买入 |
| 09:40:27 |
10.87 |
2 |
2798 |
买入 |
| 09:40:30 |
10.87 |
18 |
2816 |
买入 |
| 09:40:36 |
10.87 |
35 |
2851 |
买入 |
| 09:40:39 |
10.87 |
1 |
2852 |
卖出 |
| 09:41:06 |
10.88 |
37 |
2889 |
卖出 |
| 09:41:09 |
10.89 |
22 |
2911 |
买入 |
| 09:41:12 |
10.88 |
10 |
2921 |
买入 |
| 09:41:15 |
10.87 |
43 |
2964 |
卖出 |
| 09:41:18 |
10.87 |
23 |
2987 |
卖出 |
| 09:41:21 |
10.87 |
27 |
3014 |
买入 |
| 09:41:24 |
10.86 |
15 |
3029 |
卖出 |
| 09:41:27 |
10.86 |
49 |
3078 |
卖出 |
| 09:41:33 |
10.87 |
10 |
3088 |
买入 |
| 09:41:39 |
10.87 |
1 |
3089 |
买入 |
| 09:41:42 |
10.87 |
5 |
3094 |
买入 |
| 09:41:45 |
10.87 |
2 |
3096 |
买入 |
| 09:41:48 |
10.86 |
20 |
3116 |
卖出 |
| 09:41:54 |
10.87 |
1 |
3117 |
买入 |
| 09:41:57 |
10.87 |
1 |
3118 |
买入 |
| 09:42:03 |
10.87 |
4 |
3122 |
买入 |
| 09:42:09 |
10.86 |
5 |
3127 |
卖出 |
| 09:42:12 |
10.87 |
10 |
3137 |
买入 |
| 09:42:18 |
10.86 |
7 |
3144 |
卖出 |
| 09:42:21 |
10.87 |
33 |
3177 |
买入 |
| 09:42:24 |
10.87 |
1 |
3178 |
卖出 |
| 09:42:30 |
10.89 |
2 |
3180 |
买入 |
| 09:42:33 |
10.87 |
21 |
3201 |
卖出 |
| 09:42:39 |
10.89 |
10 |
3211 |
买入 |
| 09:42:54 |
10.87 |
10 |
3221 |
卖出 |
| 09:43:06 |
10.87 |
11 |
3232 |
卖出 |
| 09:43:12 |
10.89 |
10 |
3242 |
买入 |
| 09:43:15 |
10.86 |
84 |
3326 |
卖出 |
| 09:43:21 |
10.9 |
1 |
3327 |
买入 |
| 09:43:24 |
10.9 |
13 |
3340 |
买入 |
| 09:43:27 |
10.89 |
1 |
3341 |
卖出 |
| 09:43:30 |
10.89 |
3 |
3344 |
买入 |
| 09:43:33 |
10.89 |
13 |
3357 |
买入 |
| 09:43:39 |
10.89 |
1 |
3358 |
买入 |
| 09:43:45 |
10.89 |
1 |
3359 |
卖出 |
| 09:43:48 |
10.89 |
10 |
3369 |
卖出 |
| 09:43:51 |
10.89 |
17 |
3386 |
卖出 |
| 09:43:54 |
10.9 |
23 |
3409 |
买入 |
| 09:43:57 |
10.89 |
1 |
3410 |
卖出 |
| 09:44:00 |
10.9 |
2 |
3412 |
买入 |
| 09:44:06 |
10.89 |
12 |
3424 |
卖出 |
| 09:44:09 |
10.9 |
3 |
3427 |
买入 |
| 09:44:24 |
10.89 |
168 |
3595 |
卖出 |
| 09:44:27 |
10.89 |
2 |
3597 |
买入 |
| 09:44:30 |
10.89 |
31 |
3628 |
买入 |
| 09:44:36 |
10.9 |
6 |
3634 |
买入 |
| 09:44:42 |
10.9 |
4 |
3638 |
买入 |
| 09:44:45 |
10.9 |
85 |
3723 |
买入 |
| 09:44:48 |
10.9 |
44 |
3767 |
买入 |
| 09:44:51 |
10.9 |
41 |
3808 |
买入 |
| 09:44:54 |
10.9 |
156 |
3964 |
买入 |
| 09:45:03 |
10.91 |
4 |
3968 |
买入 |
| 09:45:06 |
10.91 |
6 |
3974 |
买入 |
| 09:45:12 |
10.91 |
4 |
3978 |
买入 |
| 09:45:15 |
10.91 |
102 |
4080 |
买入 |
| 09:45:18 |
10.91 |
52 |
4132 |
买入 |
| 09:45:27 |
10.9 |
3 |
4135 |
卖出 |
| 09:45:45 |
10.91 |
1 |
4136 |
买入 |
| 09:45:57 |
10.91 |
18 |
4154 |
买入 |
| 09:46:00 |
10.91 |
21 |
4175 |
买入 |
| 09:46:03 |
10.91 |
14 |
4189 |
买入 |
| 09:46:06 |
10.91 |
9 |
4198 |
买入 |
| 09:46:09 |
10.91 |
1 |
4199 |
买入 |
| 09:46:21 |
10.91 |
5 |
4204 |
买入 |
| 09:46:30 |
10.91 |
10 |
4214 |
买入 |
| 09:46:33 |
10.91 |
19 |
4233 |
买入 |
| 09:46:42 |
10.91 |
1 |
4234 |
买入 |
| 09:46:48 |
10.91 |
2 |
4236 |
买入 |
| 09:46:51 |
10.91 |
7 |
4243 |
买入 |
| 09:46:57 |
10.91 |
9 |
4252 |
买入 |
| 09:47:00 |
10.91 |
13 |
4265 |
买入 |
| 09:47:03 |
10.91 |
21 |
4286 |
买入 |
| 09:47:06 |
10.91 |
1 |
4287 |
买入 |
| 09:47:09 |
10.91 |
7 |
4294 |
买入 |
| 09:47:12 |
10.91 |
2 |
4296 |
买入 |
| 09:47:15 |
10.91 |
3 |
4299 |
买入 |
| 09:47:18 |
10.91 |
9 |
4308 |
卖出 |
| 09:47:21 |
10.91 |
2 |
4310 |
买入 |
| 09:47:24 |
10.91 |
1 |
4311 |
买入 |
| 09:47:36 |
10.9 |
75 |
4386 |
卖出 |
| 09:47:39 |
10.9 |
14 |
4400 |
买入 |
| 09:47:42 |
10.9 |
8 |
4408 |
买入 |
| 09:48:06 |
10.89 |
3 |
4411 |
卖出 |
| 09:48:18 |
10.89 |
2 |
4413 |
卖出 |
| 09:48:21 |
10.89 |
37 |
4450 |
卖出 |
| 09:48:27 |
10.89 |
5 |
4455 |
买入 |
| 09:48:42 |
10.89 |
5 |
4460 |
买入 |
| 09:48:45 |
10.88 |
10 |
4470 |
卖出 |
| 09:48:57 |
10.88 |
14 |
4484 |
卖出 |
| 09:49:03 |
10.88 |
40 |
4524 |
卖出 |
| 09:49:09 |
10.9 |
7 |
4531 |
买入 |
| 09:49:15 |
10.89 |
2 |
4533 |
卖出 |
| 09:49:36 |
10.89 |
4 |
4537 |
卖出 |
| 09:49:45 |
10.89 |
2 |
4539 |
买入 |
| 09:49:51 |
10.89 |
44 |
4583 |
买入 |
| 09:49:54 |
10.9 |
1 |
4584 |
买入 |
| 09:49:57 |
10.89 |
5 |
4589 |
卖出 |
| 09:50:06 |
10.9 |
6 |
4595 |
买入 |
| 09:50:09 |
10.9 |
10 |
4605 |
买入 |
| 09:50:12 |
10.9 |
3 |
4608 |
买入 |
| 09:50:24 |
10.89 |
9 |
4617 |
卖出 |
| 09:50:30 |
10.89 |
4 |
4621 |
卖出 |
| 09:50:33 |
10.89 |
10 |
4631 |
卖出 |
| 09:50:39 |
10.89 |
24 |
4655 |
买入 |
| 09:50:42 |
10.89 |
22 |
4677 |
买入 |
| 09:50:45 |
10.89 |
5 |
4682 |
买入 |
| 09:50:48 |
10.89 |
1 |
4683 |
买入 |
| 09:50:51 |
10.89 |
19 |
4702 |
买入 |
| 09:50:54 |
10.89 |
1 |
4703 |
买入 |
| 09:51:06 |
10.89 |
1 |
4704 |
买入 |
| 09:51:33 |
10.89 |
11 |
4715 |
买入 |
| 09:51:36 |
10.88 |
4 |
4719 |
卖出 |
| 09:51:48 |
10.88 |
18 |
4737 |
卖出 |
| 09:52:24 |
10.89 |
3 |
4740 |
买入 |
| 09:52:51 |
10.89 |
1 |
4741 |
买入 |
| 09:53:06 |
10.89 |
5 |
4746 |
买入 |
| 09:53:09 |
10.88 |
47 |
4793 |
卖出 |
| 09:53:18 |
10.89 |
1 |
4794 |
买入 |
| 09:53:21 |
10.89 |
3 |
4797 |
买入 |
| 09:53:30 |
10.88 |
12 |
4809 |
卖出 |
| 09:53:39 |
10.88 |
11 |
4820 |
卖出 |
| 09:53:57 |
10.88 |
1 |
4821 |
卖出 |
| 09:54:00 |
10.88 |
41 |
4862 |
卖出 |
| 09:54:03 |
10.88 |
2 |
4864 |
卖出 |
| 09:54:09 |
10.87 |
13 |
4877 |
卖出 |
| 09:54:15 |
10.87 |
1 |
4878 |
卖出 |
| 09:54:18 |
10.87 |
1 |
4879 |
卖出 |
| 09:54:21 |
10.87 |
85 |
4964 |
卖出 |
| 09:54:33 |
10.86 |
5 |
4969 |
卖出 |
| 09:54:51 |
10.86 |
7 |
4976 |
卖出 |
| 09:54:57 |
10.86 |
1 |
4977 |
卖出 |
| 09:55:03 |
10.86 |
4 |
4981 |
卖出 |
| 09:55:09 |
10.88 |
1 |
4982 |
买入 |
| 09:55:21 |
10.88 |
5 |
4987 |
买入 |
| 09:55:24 |
10.88 |
15 |
5002 |
买入 |
| 09:55:45 |
10.87 |
2 |
5004 |
卖出 |
| 09:55:54 |
10.88 |
1 |
5005 |
买入 |
| 09:55:57 |
10.88 |
45 |
5050 |
买入 |
| 09:56:00 |
10.89 |
1 |
5051 |
买入 |
| 09:56:42 |
10.9 |
15 |
5066 |
买入 |
| 09:56:51 |
10.9 |
1 |
5067 |
买入 |
| 09:56:57 |
10.9 |
9 |
5076 |
买入 |
| 09:57:00 |
10.9 |
26 |
5102 |
买入 |
| 09:57:03 |
10.89 |
10 |
5112 |
卖出 |
| 09:57:06 |
10.89 |
58 |
5170 |
买入 |
| 09:57:09 |
10.89 |
43 |
5213 |
买入 |
| 09:57:12 |
10.89 |
21 |
5234 |
买入 |
| 09:57:15 |
10.89 |
19 |
5253 |
买入 |
| 09:57:18 |
10.89 |
31 |
5284 |
买入 |
| 09:57:33 |
10.89 |
11 |
5295 |
买入 |
| 09:57:36 |
10.89 |
1 |
5296 |
买入 |
| 09:57:45 |
10.89 |
112 |
5408 |
买入 |
| 09:57:57 |
10.9 |
1 |
5409 |
买入 |
| 09:58:03 |
10.89 |
7 |
5416 |
卖出 |
| 09:58:06 |
10.89 |
24 |
5440 |
卖出 |
| 09:58:27 |
10.88 |
156 |
5596 |
卖出 |
| 09:58:36 |
10.88 |
20 |
5616 |
卖出 |