广信材料[300537]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
14.01 |
1 |
1 |
集合竞价 |
| 09:15:12 |
14.12 |
11 |
11 |
集合竞价 |
| 09:15:57 |
14.04 |
25 |
25 |
集合竞价 |
| 09:17:27 |
14.04 |
30 |
30 |
集合竞价 |
| 09:17:54 |
14.04 |
30 |
30 |
集合竞价 |
| 09:18:12 |
14.04 |
30 |
30 |
集合竞价 |
| 09:18:30 |
14.04 |
30 |
30 |
集合竞价 |
| 09:18:48 |
14.04 |
30 |
30 |
集合竞价 |
| 09:18:57 |
14.04 |
31 |
31 |
集合竞价 |
| 09:19:15 |
14.12 |
11 |
11 |
集合竞价 |
| 09:19:51 |
14 |
46 |
46 |
集合竞价 |
| 09:20:30 |
14 |
46 |
46 |
集合竞价 |
| 09:20:39 |
14 |
58 |
58 |
集合竞价 |
| 09:20:48 |
14 |
58 |
58 |
集合竞价 |
| 09:21:24 |
14.01 |
58 |
58 |
集合竞价 |
| 09:21:42 |
14.1 |
58 |
58 |
集合竞价 |
| 09:22:45 |
14.1 |
58 |
58 |
集合竞价 |
| 09:23:39 |
14.09 |
70 |
70 |
集合竞价 |
| 09:23:48 |
14.09 |
70 |
70 |
集合竞价 |
| 09:24:15 |
14.1 |
86 |
86 |
集合竞价 |
| 09:24:33 |
14.09 |
106 |
106 |
集合竞价 |
| 09:24:42 |
14.1 |
106 |
106 |
集合竞价 |
| 09:24:51 |
14.04 |
158 |
158 |
集合竞价 |
| 09:25:00 |
14.04 |
158 |
158 |
集合竞价 |
| 09:25:03 |
14.04 |
158 |
316 |
卖出 |
| 09:30:03 |
14.1 |
50 |
366 |
买入 |
| 09:30:06 |
14.09 |
56 |
422 |
卖出 |
| 09:30:09 |
14.1 |
54 |
476 |
卖出 |
| 09:30:21 |
14.1 |
10 |
486 |
卖出 |
| 09:30:24 |
14.23 |
13 |
499 |
买入 |
| 09:30:27 |
14 |
600 |
1099 |
卖出 |
| 09:30:30 |
14.1 |
117 |
1216 |
买入 |
| 09:30:39 |
14 |
137 |
1353 |
卖出 |
| 09:30:42 |
14.09 |
5 |
1358 |
买入 |
| 09:30:51 |
14.1 |
55 |
1413 |
买入 |
| 09:30:54 |
14.1 |
23 |
1436 |
买入 |
| 09:31:03 |
14.09 |
34 |
1470 |
卖出 |
| 09:31:06 |
14.05 |
23 |
1493 |
卖出 |
| 09:31:09 |
14.05 |
4 |
1497 |
卖出 |
| 09:31:12 |
14.05 |
7 |
1504 |
卖出 |
| 09:31:15 |
14.09 |
15 |
1519 |
买入 |
| 09:31:18 |
14.05 |
22 |
1541 |
卖出 |
| 09:31:21 |
14.05 |
1 |
1542 |
买入 |
| 09:31:24 |
14.05 |
7 |
1549 |
买入 |
| 09:31:30 |
14.05 |
3 |
1552 |
买入 |
| 09:31:33 |
14.04 |
40 |
1592 |
卖出 |
| 09:31:36 |
14.05 |
45 |
1637 |
买入 |
| 09:31:48 |
14.09 |
35 |
1672 |
买入 |
| 09:31:51 |
14.05 |
13 |
1685 |
卖出 |
| 09:31:54 |
14.05 |
8 |
1693 |
卖出 |
| 09:31:57 |
14.05 |
5 |
1698 |
卖出 |
| 09:32:00 |
14.05 |
2 |
1700 |
卖出 |
| 09:32:03 |
14.05 |
6 |
1706 |
卖出 |
| 09:32:06 |
14.05 |
1 |
1707 |
卖出 |
| 09:32:09 |
14.05 |
2 |
1709 |
卖出 |
| 09:32:12 |
14.05 |
32 |
1741 |
卖出 |
| 09:32:15 |
14.04 |
11 |
1752 |
卖出 |
| 09:32:21 |
14.06 |
21 |
1773 |
买入 |
| 09:32:39 |
14.08 |
2 |
1775 |
买入 |
| 09:32:42 |
14.06 |
15 |
1790 |
卖出 |
| 09:32:45 |
14.06 |
92 |
1882 |
买入 |
| 09:32:48 |
14.06 |
11 |
1893 |
买入 |
| 09:32:51 |
14.05 |
6 |
1899 |
卖出 |
| 09:32:54 |
14.06 |
8 |
1907 |
买入 |
| 09:33:03 |
14.07 |
1 |
1908 |
卖出 |
| 09:33:06 |
14.05 |
91 |
1999 |
卖出 |
| 09:33:09 |
14.04 |
55 |
2054 |
卖出 |
| 09:33:15 |
14.04 |
62 |
2116 |
卖出 |
| 09:33:18 |
14.03 |
69 |
2185 |
卖出 |
| 09:33:21 |
14.03 |
25 |
2210 |
卖出 |
| 09:33:24 |
14.02 |
14 |
2224 |
卖出 |
| 09:33:27 |
14.02 |
1 |
2225 |
卖出 |
| 09:33:39 |
14 |
602 |
2827 |
卖出 |
| 09:33:42 |
14 |
2 |
2829 |
卖出 |
| 09:33:45 |
14 |
170 |
2999 |
卖出 |
| 09:33:48 |
14 |
5 |
3004 |
买入 |
| 09:33:51 |
14 |
32 |
3036 |
买入 |
| 09:33:57 |
13.98 |
96 |
3132 |
卖出 |
| 09:34:00 |
13.98 |
2 |
3134 |
卖出 |
| 09:34:03 |
13.97 |
71 |
3205 |
卖出 |
| 09:34:06 |
13.96 |
2 |
3207 |
卖出 |
| 09:34:09 |
13.95 |
10 |
3217 |
卖出 |
| 09:34:12 |
13.98 |
67 |
3284 |
买入 |
| 09:34:15 |
13.97 |
211 |
3495 |
卖出 |
| 09:34:18 |
14.02 |
353 |
3848 |
买入 |
| 09:34:21 |
14.02 |
3 |
3851 |
买入 |
| 09:34:24 |
14.04 |
11 |
3862 |
买入 |
| 09:34:30 |
14.01 |
4 |
3866 |
卖出 |
| 09:34:33 |
14.01 |
4 |
3870 |
卖出 |
| 09:34:36 |
13.99 |
2 |
3872 |
卖出 |
| 09:34:39 |
14.01 |
5 |
3877 |
买入 |
| 09:34:42 |
14.01 |
4 |
3881 |
卖出 |
| 09:34:45 |
14.01 |
1 |
3882 |
卖出 |
| 09:34:48 |
13.99 |
84 |
3966 |
卖出 |
| 09:34:51 |
14 |
64 |
4030 |
买入 |
| 09:34:54 |
14 |
9 |
4039 |
买入 |
| 09:34:57 |
14 |
2 |
4041 |
卖出 |
| 09:35:00 |
14 |
95 |
4136 |
卖出 |
| 09:35:03 |
13.99 |
29 |
4165 |
卖出 |
| 09:35:06 |
13.97 |
65 |
4230 |
卖出 |
| 09:35:09 |
13.99 |
57 |
4287 |
买入 |
| 09:35:12 |
13.96 |
11 |
4298 |
卖出 |
| 09:35:15 |
13.94 |
153 |
4451 |
卖出 |
| 09:35:18 |
13.97 |
57 |
4508 |
买入 |
| 09:35:21 |
13.94 |
76 |
4584 |
卖出 |
| 09:35:24 |
13.89 |
149 |
4733 |
卖出 |
| 09:35:27 |
13.89 |
7 |
4740 |
卖出 |
| 09:35:30 |
13.89 |
2 |
4742 |
卖出 |
| 09:35:33 |
13.9 |
456 |
5198 |
买入 |
| 09:35:39 |
13.94 |
1 |
5199 |
买入 |
| 09:35:45 |
13.91 |
22 |
5221 |
卖出 |
| 09:35:51 |
13.9 |
10 |
5231 |
卖出 |
| 09:35:54 |
13.91 |
14 |
5245 |
买入 |
| 09:35:57 |
13.88 |
151 |
5396 |
卖出 |
| 09:36:00 |
13.88 |
99 |
5495 |
买入 |
| 09:36:06 |
13.91 |
10 |
5505 |
买入 |
| 09:36:09 |
13.88 |
20 |
5525 |
卖出 |
| 09:36:12 |
13.9 |
7 |
5532 |
买入 |
| 09:36:15 |
13.88 |
20 |
5552 |
卖出 |
| 09:36:24 |
13.88 |
8 |
5560 |
卖出 |
| 09:36:30 |
13.91 |
1 |
5561 |
买入 |
| 09:36:33 |
13.89 |
15 |
5576 |
卖出 |
| 09:36:36 |
13.91 |
11 |
5587 |
买入 |
| 09:36:42 |
13.91 |
71 |
5658 |
买入 |
| 09:36:45 |
13.91 |
2 |
5660 |
卖出 |
| 09:36:51 |
13.91 |
7 |
5667 |
卖出 |
| 09:36:57 |
13.93 |
20 |
5687 |
买入 |
| 09:37:00 |
13.93 |
10 |
5697 |
买入 |
| 09:37:03 |
13.93 |
9 |
5706 |
买入 |
| 09:37:06 |
13.94 |
75 |
5781 |
买入 |
| 09:37:09 |
13.92 |
74 |
5855 |
卖出 |
| 09:37:15 |
13.94 |
7 |
5862 |
买入 |
| 09:37:21 |
13.95 |
5 |
5867 |
买入 |
| 09:37:27 |
13.95 |
1 |
5868 |
买入 |
| 09:37:33 |
13.95 |
13 |
5881 |
卖出 |
| 09:37:39 |
13.94 |
1 |
5882 |
卖出 |
| 09:37:42 |
13.96 |
14 |
5896 |
买入 |
| 09:37:45 |
13.95 |
2 |
5898 |
卖出 |
| 09:37:48 |
13.95 |
50 |
5948 |
卖出 |
| 09:37:57 |
13.96 |
30 |
5978 |
卖出 |
| 09:38:00 |
13.99 |
3 |
5981 |
买入 |
| 09:38:03 |
13.99 |
21 |
6002 |
买入 |
| 09:38:06 |
13.99 |
4 |
6006 |
卖出 |
| 09:38:09 |
13.99 |
10 |
6016 |
卖出 |
| 09:38:12 |
14 |
25 |
6041 |
买入 |
| 09:38:15 |
13.99 |
11 |
6052 |
卖出 |
| 09:38:18 |
14 |
44 |
6096 |
买入 |
| 09:38:21 |
13.98 |
496 |
6592 |
卖出 |
| 09:38:24 |
13.93 |
6 |
6598 |
卖出 |
| 09:38:27 |
13.95 |
3 |
6601 |
买入 |
| 09:38:30 |
13.98 |
35 |
6636 |
买入 |
| 09:38:33 |
13.93 |
2 |
6638 |
卖出 |
| 09:38:36 |
13.94 |
7 |
6645 |
买入 |
| 09:38:39 |
13.94 |
12 |
6657 |
卖出 |
| 09:38:42 |
13.95 |
10 |
6667 |
买入 |
| 09:38:45 |
13.95 |
4 |
6671 |
卖出 |
| 09:38:48 |
13.94 |
6 |
6677 |
卖出 |
| 09:38:51 |
13.95 |
9 |
6686 |
买入 |
| 09:38:54 |
13.96 |
7 |
6693 |
买入 |
| 09:38:57 |
13.96 |
4 |
6697 |
卖出 |
| 09:39:00 |
13.95 |
23 |
6720 |
卖出 |
| 09:39:03 |
13.95 |
69 |
6789 |
卖出 |
| 09:39:06 |
13.97 |
10 |
6799 |
买入 |
| 09:39:09 |
13.94 |
18 |
6817 |
卖出 |
| 09:39:12 |
13.95 |
5 |
6822 |
买入 |
| 09:39:15 |
13.91 |
198 |
7020 |
卖出 |
| 09:39:18 |
13.91 |
58 |
7078 |
卖出 |
| 09:39:21 |
13.95 |
138 |
7216 |
买入 |
| 09:39:24 |
13.92 |
10 |
7226 |
卖出 |
| 09:39:27 |
13.9 |
119 |
7345 |
卖出 |
| 09:39:30 |
13.9 |
237 |
7582 |
卖出 |
| 09:39:33 |
13.9 |
24 |
7606 |
卖出 |
| 09:39:36 |
13.9 |
87 |
7693 |
卖出 |
| 09:39:39 |
13.91 |
36 |
7729 |
买入 |
| 09:39:42 |
13.9 |
12 |
7741 |
卖出 |
| 09:39:45 |
13.9 |
7 |
7748 |
卖出 |
| 09:39:48 |
13.9 |
12 |
7760 |
卖出 |
| 09:39:51 |
13.89 |
55 |
7815 |
卖出 |
| 09:39:54 |
13.9 |
5 |
7820 |
买入 |
| 09:39:57 |
13.9 |
4 |
7824 |
卖出 |
| 09:40:00 |
13.89 |
62 |
7886 |
卖出 |
| 09:40:03 |
13.9 |
18 |
7904 |
买入 |
| 09:40:06 |
13.9 |
33 |
7937 |
卖出 |
| 09:40:09 |
13.91 |
55 |
7992 |
买入 |
| 09:40:15 |
13.93 |
2 |
7994 |
买入 |
| 09:40:18 |
13.95 |
2 |
7996 |
买入 |
| 09:40:24 |
13.94 |
2 |
7998 |
买入 |
| 09:40:27 |
13.95 |
25 |
8023 |
买入 |
| 09:40:30 |
13.95 |
8 |
8031 |
买入 |
| 09:40:33 |
13.95 |
32 |
8063 |
买入 |
| 09:40:36 |
13.95 |
9 |
8072 |
买入 |
| 09:40:39 |
13.95 |
16 |
8088 |
买入 |
| 09:40:45 |
13.95 |
9 |
8097 |
买入 |
| 09:40:48 |
13.94 |
10 |
8107 |
卖出 |
| 09:40:51 |
13.94 |
13 |
8120 |
卖出 |
| 09:40:54 |
13.94 |
18 |
8138 |
卖出 |
| 09:40:57 |
13.95 |
10 |
8148 |
买入 |
| 09:41:00 |
13.95 |
26 |
8174 |
买入 |
| 09:41:03 |
13.94 |
21 |
8195 |
卖出 |
| 09:41:06 |
13.94 |
11 |
8206 |
卖出 |
| 09:41:09 |
13.95 |
11 |
8217 |
买入 |
| 09:41:15 |
13.95 |
20 |
8237 |
买入 |
| 09:41:21 |
13.95 |
11 |
8248 |
买入 |
| 09:41:24 |
13.95 |
10 |
8258 |
买入 |
| 09:41:27 |
13.95 |
10 |
8268 |
买入 |
| 09:41:30 |
13.95 |
9 |
8277 |
买入 |
| 09:41:36 |
13.94 |
22 |
8299 |
卖出 |
| 09:41:39 |
13.95 |
85 |
8384 |
买入 |
| 09:41:42 |
13.94 |
7 |
8391 |
卖出 |
| 09:41:45 |
13.94 |
24 |
8415 |
卖出 |
| 09:41:48 |
13.94 |
4 |
8419 |
卖出 |
| 09:41:51 |
13.94 |
22 |
8441 |
卖出 |
| 09:41:54 |
13.94 |
3 |
8444 |
卖出 |
| 09:41:57 |
13.94 |
5 |
8449 |
卖出 |
| 09:42:00 |
13.94 |
6 |
8455 |
卖出 |
| 09:42:03 |
13.94 |
1 |
8456 |
卖出 |
| 09:42:06 |
13.94 |
3 |
8459 |
卖出 |
| 09:42:09 |
13.94 |
41 |
8500 |
卖出 |
| 09:42:12 |
13.94 |
68 |
8568 |
卖出 |
| 09:42:15 |
13.94 |
19 |
8587 |
卖出 |
| 09:42:18 |
13.94 |
45 |
8632 |
卖出 |
| 09:42:21 |
13.94 |
11 |
8643 |
买入 |
| 09:42:24 |
13.93 |
27 |
8670 |
卖出 |
| 09:42:27 |
13.93 |
6 |
8676 |
卖出 |
| 09:42:30 |
13.94 |
16 |
8692 |
买入 |
| 09:42:33 |
13.93 |
7 |
8699 |
卖出 |
| 09:42:36 |
13.93 |
9 |
8708 |
卖出 |
| 09:42:39 |
13.94 |
10 |
8718 |
买入 |
| 09:42:42 |
13.94 |
1 |
8719 |
卖出 |
| 09:42:45 |
13.94 |
1 |
8720 |
卖出 |
| 09:42:48 |
13.95 |
18 |
8738 |
买入 |
| 09:42:54 |
13.95 |
9 |
8747 |
买入 |
| 09:43:00 |
13.95 |
16 |
8763 |
买入 |
| 09:43:03 |
13.95 |
10 |
8773 |
买入 |
| 09:43:06 |
13.94 |
29 |
8802 |
卖出 |
| 09:43:09 |
13.94 |
12 |
8814 |
卖出 |
| 09:43:12 |
13.94 |
5 |
8819 |
卖出 |
| 09:43:21 |
13.94 |
20 |
8839 |
卖出 |
| 09:43:24 |
13.94 |
17 |
8856 |
买入 |
| 09:43:30 |
13.94 |
26 |
8882 |
买入 |
| 09:43:33 |
13.94 |
1 |
8883 |
卖出 |
| 09:43:48 |
13.95 |
8 |
8891 |
买入 |
| 09:43:51 |
13.94 |
11 |
8902 |
卖出 |
| 09:43:57 |
13.95 |
10 |
8912 |
买入 |
| 09:44:03 |
13.95 |
1 |
8913 |
买入 |
| 09:44:06 |
13.95 |
20 |
8933 |
买入 |
| 09:44:15 |
13.98 |
2 |
8935 |
买入 |
| 09:44:33 |
13.98 |
1 |
8936 |
卖出 |
| 09:44:48 |
13.99 |
1 |
8937 |
买入 |
| 09:44:51 |
13.99 |
2 |
8939 |
卖出 |
| 09:44:54 |
13.99 |
2 |
8941 |
卖出 |
| 09:44:57 |
13.99 |
2 |
8943 |
买入 |
| 09:45:03 |
13.99 |
3 |
8946 |
卖出 |
| 09:45:06 |
14.03 |
3 |
8949 |
买入 |
| 09:45:09 |
14.03 |
2 |
8951 |
卖出 |
| 09:45:15 |
14.03 |
1 |
8952 |
买入 |
| 09:45:18 |
14.03 |
1 |
8953 |
卖出 |
| 09:45:21 |
14.03 |
41 |
8994 |
卖出 |
| 09:45:24 |
14.03 |
2 |
8996 |
卖出 |
| 09:45:27 |
14.03 |
10 |
9006 |
卖出 |
| 09:45:30 |
14.03 |
17 |
9023 |
买入 |
| 09:45:33 |
14 |
4 |
9027 |
卖出 |
| 09:45:36 |
14.03 |
9 |
9036 |
买入 |
| 09:45:45 |
14.03 |
8 |
9044 |
买入 |
| 09:45:48 |
14.03 |
2 |
9046 |
卖出 |
| 09:45:51 |
14.03 |
3 |
9049 |
卖出 |
| 09:45:54 |
14.01 |
13 |
9062 |
卖出 |
| 09:45:57 |
14.01 |
13 |
9075 |
卖出 |
| 09:46:00 |
14.01 |
5 |
9080 |
卖出 |
| 09:46:03 |
14.01 |
3 |
9083 |
卖出 |
| 09:46:09 |
14.01 |
1 |
9084 |
卖出 |
| 09:46:12 |
14.01 |
1 |
9085 |
卖出 |
| 09:46:21 |
14.01 |
209 |
9294 |
卖出 |
| 09:46:39 |
14.01 |
20 |
9314 |
卖出 |
| 09:47:03 |
14.01 |
42 |
9356 |
卖出 |
| 09:47:06 |
14.02 |
1 |
9357 |
买入 |
| 09:47:12 |
14.02 |
1 |
9358 |
买入 |
| 09:47:18 |
14.01 |
41 |
9399 |
卖出 |
| 09:47:21 |
14.02 |
9 |
9408 |
买入 |
| 09:47:24 |
14.03 |
11 |
9419 |
买入 |
| 09:47:33 |
14.03 |
8 |
9427 |
买入 |
| 09:47:36 |
14.03 |
9 |
9436 |
买入 |
| 09:47:39 |
14.03 |
9 |
9445 |
买入 |
| 09:47:42 |
14.03 |
4 |
9449 |
卖出 |
| 09:47:45 |
14.03 |
2 |
9451 |
卖出 |
| 09:47:48 |
14.03 |
4 |
9455 |
卖出 |
| 09:47:51 |
14.03 |
3 |
9458 |
卖出 |
| 09:47:54 |
14.03 |
3 |
9461 |
卖出 |
| 09:47:57 |
14.03 |
2 |
9463 |
卖出 |
| 09:48:00 |
14.03 |
4 |
9467 |
卖出 |
| 09:48:03 |
14.03 |
6 |
9473 |
卖出 |
| 09:48:06 |
14.03 |
1 |
9474 |
卖出 |
| 09:48:09 |
14.03 |
3 |
9477 |
卖出 |
| 09:48:12 |
14.03 |
8 |
9485 |
卖出 |
| 09:48:15 |
14.03 |
2 |
9487 |
卖出 |
| 09:48:18 |
14.03 |
8 |
9495 |
卖出 |
| 09:48:36 |
14.03 |
1 |
9496 |
卖出 |
| 09:48:51 |
14.05 |
28 |
9524 |
买入 |
| 09:48:54 |
14.05 |
1 |
9525 |
卖出 |
| 09:48:57 |
14.05 |
1 |
9526 |
卖出 |