锦盛新材[300849]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
10.48 |
19 |
19 |
集合竞价 |
| 09:16:15 |
10.48 |
49 |
49 |
集合竞价 |
| 09:16:42 |
10.5 |
122 |
122 |
集合竞价 |
| 09:17:27 |
10.48 |
49 |
49 |
集合竞价 |
| 09:18:48 |
10.48 |
50 |
50 |
集合竞价 |
| 09:20:00 |
10.48 |
51 |
51 |
集合竞价 |
| 09:22:00 |
10.48 |
51 |
51 |
集合竞价 |
| 09:22:09 |
10.5 |
70 |
70 |
集合竞价 |
| 09:22:18 |
10.5 |
80 |
80 |
集合竞价 |
| 09:22:36 |
10.5 |
90 |
90 |
集合竞价 |
| 09:22:54 |
10.5 |
110 |
110 |
集合竞价 |
| 09:23:03 |
10.5 |
110 |
110 |
集合竞价 |
| 09:23:21 |
10.5 |
110 |
110 |
集合竞价 |
| 09:23:30 |
10.5 |
122 |
122 |
集合竞价 |
| 09:24:15 |
10.5 |
132 |
132 |
集合竞价 |
| 09:24:24 |
10.5 |
177 |
177 |
集合竞价 |
| 09:24:33 |
10.55 |
177 |
177 |
集合竞价 |
| 09:24:51 |
10.55 |
177 |
177 |
集合竞价 |
| 09:25:00 |
10.84 |
180 |
180 |
集合竞价 |
| 09:25:03 |
10.84 |
185 |
365 |
卖出 |
| 09:30:03 |
10.84 |
26 |
391 |
卖出 |
| 09:30:06 |
10.73 |
12 |
403 |
卖出 |
| 09:30:09 |
10.8 |
4 |
407 |
卖出 |
| 09:30:15 |
10.75 |
2 |
409 |
卖出 |
| 09:30:21 |
10.75 |
6 |
415 |
卖出 |
| 09:30:27 |
10.75 |
2 |
417 |
卖出 |
| 09:30:30 |
10.75 |
1 |
418 |
卖出 |
| 09:30:33 |
10.75 |
22 |
440 |
卖出 |
| 09:30:39 |
10.75 |
60 |
500 |
卖出 |
| 09:30:45 |
10.7 |
43 |
543 |
卖出 |
| 09:30:48 |
10.73 |
1 |
544 |
买入 |
| 09:30:51 |
10.73 |
100 |
644 |
买入 |
| 09:30:54 |
10.73 |
3 |
647 |
买入 |
| 09:30:57 |
10.74 |
73 |
720 |
买入 |
| 09:31:06 |
10.76 |
17 |
737 |
买入 |
| 09:31:39 |
10.77 |
21 |
758 |
卖出 |
| 09:31:45 |
10.77 |
243 |
1001 |
卖出 |
| 09:31:48 |
10.76 |
11 |
1012 |
卖出 |
| 09:31:54 |
10.76 |
18 |
1030 |
买入 |
| 09:32:06 |
10.77 |
53 |
1083 |
买入 |
| 09:32:12 |
10.77 |
1 |
1084 |
卖出 |
| 09:32:27 |
10.77 |
3 |
1087 |
卖出 |
| 09:32:36 |
10.77 |
3 |
1090 |
卖出 |
| 09:32:51 |
10.76 |
12 |
1102 |
卖出 |
| 09:32:57 |
10.75 |
58 |
1160 |
卖出 |
| 09:33:03 |
10.75 |
6 |
1166 |
卖出 |
| 09:33:06 |
10.75 |
5 |
1171 |
卖出 |
| 09:33:09 |
10.76 |
37 |
1208 |
买入 |
| 09:33:12 |
10.75 |
64 |
1272 |
卖出 |
| 09:33:15 |
10.76 |
14 |
1286 |
买入 |
| 09:33:18 |
10.75 |
6 |
1292 |
卖出 |
| 09:33:21 |
10.78 |
23 |
1315 |
买入 |
| 09:33:24 |
10.78 |
23 |
1338 |
卖出 |
| 09:33:27 |
10.77 |
12 |
1350 |
卖出 |
| 09:33:30 |
10.78 |
8 |
1358 |
买入 |
| 09:33:33 |
10.77 |
1 |
1359 |
卖出 |
| 09:33:39 |
10.77 |
18 |
1377 |
卖出 |
| 09:33:45 |
10.77 |
3 |
1380 |
卖出 |
| 09:34:03 |
10.76 |
2 |
1382 |
卖出 |
| 09:34:09 |
10.77 |
2 |
1384 |
买入 |
| 09:34:15 |
10.77 |
1 |
1385 |
卖出 |
| 09:34:18 |
10.77 |
2 |
1387 |
卖出 |
| 09:34:21 |
10.77 |
21 |
1408 |
卖出 |
| 09:34:24 |
10.77 |
13 |
1421 |
卖出 |
| 09:34:27 |
10.76 |
13 |
1434 |
卖出 |
| 09:34:30 |
10.76 |
95 |
1529 |
卖出 |
| 09:34:33 |
10.73 |
50 |
1579 |
卖出 |
| 09:34:36 |
10.73 |
2 |
1581 |
卖出 |
| 09:34:42 |
10.74 |
14 |
1595 |
卖出 |
| 09:34:45 |
10.75 |
8 |
1603 |
买入 |
| 09:34:51 |
10.74 |
5 |
1608 |
卖出 |
| 09:34:54 |
10.74 |
2 |
1610 |
卖出 |
| 09:35:03 |
10.73 |
6 |
1616 |
卖出 |
| 09:35:09 |
10.73 |
10 |
1626 |
买入 |
| 09:35:12 |
10.73 |
11 |
1637 |
买入 |
| 09:35:15 |
10.68 |
75 |
1712 |
卖出 |
| 09:35:18 |
10.72 |
21 |
1733 |
买入 |
| 09:35:27 |
10.7 |
21 |
1754 |
卖出 |
| 09:35:36 |
10.7 |
4 |
1758 |
卖出 |
| 09:35:39 |
10.7 |
2 |
1760 |
卖出 |
| 09:36:03 |
10.73 |
91 |
1851 |
买入 |
| 09:36:45 |
10.72 |
2 |
1853 |
卖出 |
| 09:36:51 |
10.72 |
5 |
1858 |
卖出 |
| 09:37:03 |
10.7 |
10 |
1868 |
卖出 |
| 09:37:06 |
10.7 |
1 |
1869 |
卖出 |
| 09:37:12 |
10.7 |
2 |
1871 |
卖出 |
| 09:37:27 |
10.7 |
59 |
1930 |
卖出 |
| 09:37:30 |
10.7 |
6 |
1936 |
买入 |
| 09:37:48 |
10.7 |
2 |
1938 |
买入 |
| 09:37:51 |
10.72 |
1 |
1939 |
买入 |
| 09:37:54 |
10.68 |
191 |
2130 |
卖出 |
| 09:38:00 |
10.71 |
3 |
2133 |
买入 |
| 09:38:06 |
10.72 |
1 |
2134 |
买入 |
| 09:38:30 |
10.67 |
39 |
2173 |
卖出 |
| 09:38:36 |
10.67 |
1 |
2174 |
卖出 |
| 09:38:39 |
10.67 |
6 |
2180 |
卖出 |
| 09:38:42 |
10.67 |
6 |
2186 |
卖出 |
| 09:38:48 |
10.68 |
4 |
2190 |
卖出 |
| 09:38:51 |
10.68 |
8 |
2198 |
卖出 |
| 09:38:54 |
10.68 |
31 |
2229 |
卖出 |
| 09:38:57 |
10.68 |
1 |
2230 |
卖出 |
| 09:39:03 |
10.68 |
2 |
2232 |
卖出 |
| 09:39:06 |
10.68 |
5 |
2237 |
卖出 |
| 09:39:09 |
10.68 |
7 |
2244 |
卖出 |
| 09:39:12 |
10.68 |
49 |
2293 |
卖出 |
| 09:39:15 |
10.68 |
11 |
2304 |
卖出 |
| 09:39:18 |
10.68 |
19 |
2323 |
卖出 |
| 09:39:21 |
10.67 |
17 |
2340 |
卖出 |
| 09:39:48 |
10.67 |
1 |
2341 |
卖出 |
| 09:39:51 |
10.67 |
2 |
2343 |
卖出 |
| 09:39:54 |
10.67 |
3 |
2346 |
卖出 |
| 09:40:00 |
10.67 |
1 |
2347 |
卖出 |
| 09:40:12 |
10.67 |
5 |
2352 |
卖出 |
| 09:40:15 |
10.68 |
1 |
2353 |
买入 |
| 09:40:18 |
10.67 |
3 |
2356 |
卖出 |
| 09:40:33 |
10.67 |
1 |
2357 |
卖出 |
| 09:40:42 |
10.67 |
2 |
2359 |
卖出 |
| 09:40:45 |
10.68 |
10 |
2369 |
买入 |
| 09:41:06 |
10.67 |
4 |
2373 |
卖出 |
| 09:41:12 |
10.67 |
10 |
2383 |
卖出 |
| 09:41:15 |
10.67 |
15 |
2398 |
卖出 |
| 09:41:18 |
10.67 |
39 |
2437 |
卖出 |
| 09:41:21 |
10.66 |
100 |
2537 |
卖出 |
| 09:41:24 |
10.62 |
15 |
2552 |
卖出 |
| 09:41:33 |
10.66 |
10 |
2562 |
买入 |
| 09:41:48 |
10.66 |
7 |
2569 |
买入 |
| 09:42:18 |
10.63 |
234 |
2803 |
卖出 |
| 09:42:39 |
10.64 |
4 |
2807 |
买入 |
| 09:42:45 |
10.64 |
2 |
2809 |
卖出 |
| 09:42:54 |
10.64 |
2 |
2811 |
卖出 |
| 09:43:06 |
10.67 |
8 |
2819 |
买入 |
| 09:43:12 |
10.67 |
1 |
2820 |
卖出 |
| 09:43:18 |
10.72 |
30 |
2850 |
买入 |
| 09:43:36 |
10.72 |
7 |
2857 |
买入 |
| 09:43:42 |
10.72 |
3 |
2860 |
卖出 |
| 09:43:45 |
10.71 |
1 |
2861 |
买入 |
| 09:43:48 |
10.71 |
2 |
2863 |
买入 |
| 09:44:00 |
10.74 |
7 |
2870 |
买入 |
| 09:44:09 |
10.71 |
7 |
2877 |
卖出 |
| 09:44:12 |
10.72 |
2 |
2879 |
卖出 |
| 09:44:39 |
10.73 |
4 |
2883 |
买入 |
| 09:44:45 |
10.72 |
1 |
2884 |
卖出 |
| 09:44:57 |
10.73 |
71 |
2955 |
买入 |
| 09:45:03 |
10.78 |
13 |
2968 |
买入 |
| 09:46:09 |
10.76 |
4 |
2972 |
卖出 |
| 09:46:18 |
10.76 |
12 |
2984 |
卖出 |
| 09:46:30 |
10.77 |
2 |
2986 |
买入 |
| 09:46:33 |
10.76 |
1 |
2987 |
卖出 |
| 09:46:36 |
10.76 |
9 |
2996 |
买入 |
| 09:46:39 |
10.77 |
2 |
2998 |
买入 |
| 09:47:15 |
10.76 |
10 |
3008 |
卖出 |
| 09:47:18 |
10.76 |
1 |
3009 |
卖出 |
| 09:47:21 |
10.76 |
1 |
3010 |
卖出 |
| 09:47:48 |
10.76 |
5 |
3015 |
卖出 |
| 09:47:54 |
10.76 |
1 |
3016 |
卖出 |
| 09:48:06 |
10.78 |
71 |
3087 |
买入 |
| 09:48:12 |
10.78 |
18 |
3105 |
买入 |
| 09:48:24 |
10.84 |
288 |
3393 |
买入 |
| 09:48:27 |
10.87 |
5 |
3398 |
买入 |
| 09:48:42 |
10.85 |
1 |
3399 |
卖出 |
| 09:48:48 |
10.85 |
1 |
3400 |
卖出 |
| 09:48:57 |
10.84 |
13 |
3413 |
卖出 |
| 09:49:00 |
10.84 |
20 |
3433 |
卖出 |
| 09:49:03 |
10.84 |
5 |
3438 |
卖出 |
| 09:49:06 |
10.84 |
1 |
3439 |
卖出 |
| 09:49:12 |
10.84 |
2 |
3441 |
卖出 |
| 09:49:15 |
10.84 |
430 |
3871 |
卖出 |
| 09:49:21 |
10.84 |
7 |
3878 |
买入 |
| 09:49:24 |
10.84 |
8 |
3886 |
买入 |
| 09:49:30 |
10.84 |
1 |
3887 |
卖出 |
| 09:50:03 |
10.84 |
1 |
3888 |
买入 |
| 09:50:51 |
10.8 |
1 |
3889 |
卖出 |
| 09:51:12 |
10.8 |
2 |
3891 |
卖出 |
| 09:51:15 |
10.79 |
3 |
3894 |
卖出 |
| 09:51:18 |
10.79 |
3 |
3897 |
卖出 |
| 09:51:21 |
10.79 |
2 |
3899 |
卖出 |
| 09:51:24 |
10.8 |
7 |
3906 |
买入 |
| 09:51:33 |
10.79 |
3 |
3909 |
买入 |
| 09:51:39 |
10.78 |
1 |
3910 |
卖出 |
| 09:51:54 |
10.78 |
1 |
3911 |
卖出 |
| 09:52:00 |
10.78 |
1 |
3912 |
买入 |
| 09:52:03 |
10.78 |
1 |
3913 |
买入 |
| 09:52:06 |
10.81 |
8 |
3921 |
买入 |
| 09:52:15 |
10.8 |
2 |
3923 |
卖出 |
| 09:52:21 |
10.8 |
1 |
3924 |
买入 |
| 09:52:24 |
10.8 |
2 |
3926 |
买入 |
| 09:52:30 |
10.81 |
8 |
3934 |
卖出 |
| 09:52:54 |
10.78 |
12 |
3946 |
卖出 |
| 09:53:30 |
10.77 |
34 |
3980 |
卖出 |
| 09:53:42 |
10.78 |
4 |
3984 |
买入 |
| 09:53:48 |
10.78 |
1 |
3985 |
买入 |
| 09:53:51 |
10.77 |
1 |
3986 |
卖出 |
| 09:53:57 |
10.77 |
5 |
3991 |
卖出 |
| 09:54:00 |
10.77 |
5 |
3996 |
卖出 |
| 09:54:03 |
10.77 |
2 |
3998 |
卖出 |
| 09:54:06 |
10.77 |
4 |
4002 |
卖出 |
| 09:54:09 |
10.77 |
2 |
4004 |
卖出 |
| 09:54:12 |
10.77 |
2 |
4006 |
卖出 |
| 09:54:24 |
10.77 |
2 |
4008 |
卖出 |
| 09:54:30 |
10.78 |
1 |
4009 |
买入 |
| 09:54:45 |
10.77 |
7 |
4016 |
卖出 |
| 09:54:51 |
10.76 |
14 |
4030 |
卖出 |
| 09:54:57 |
10.77 |
5 |
4035 |
买入 |
| 09:55:03 |
10.77 |
1 |
4036 |
买入 |
| 09:55:27 |
10.77 |
7 |
4043 |
买入 |
| 09:55:33 |
10.77 |
2 |
4045 |
买入 |
| 09:55:39 |
10.77 |
3 |
4048 |
买入 |
| 09:55:45 |
10.77 |
1 |
4049 |
买入 |
| 09:55:54 |
10.77 |
3 |
4052 |
买入 |
| 09:55:57 |
10.77 |
1 |
4053 |
买入 |
| 09:56:03 |
10.76 |
9 |
4062 |
卖出 |
| 09:56:09 |
10.76 |
3 |
4065 |
买入 |
| 09:56:15 |
10.76 |
9 |
4074 |
买入 |
| 09:56:21 |
10.76 |
2 |
4076 |
买入 |
| 09:57:30 |
10.76 |
33 |
4109 |
买入 |
| 09:57:33 |
10.76 |
2 |
4111 |
卖出 |
| 09:57:39 |
10.76 |
14 |
4125 |
买入 |
| 09:58:06 |
10.76 |
3 |
4128 |
卖出 |
| 09:58:09 |
10.76 |
3 |
4131 |
买入 |
| 09:58:12 |
10.76 |
6 |
4137 |
卖出 |
| 09:58:15 |
10.76 |
7 |
4144 |
卖出 |
| 09:58:18 |
10.76 |
10 |
4154 |
卖出 |
| 09:58:21 |
10.76 |
6 |
4160 |
卖出 |
| 09:58:24 |
10.75 |
10 |
4170 |
卖出 |
| 09:58:27 |
10.76 |
5 |
4175 |
买入 |
| 09:59:09 |
10.77 |
1 |
4176 |
买入 |
| 09:59:15 |
10.78 |
1 |
4177 |
买入 |
| 09:59:18 |
10.78 |
1 |
4178 |
买入 |
| 09:59:24 |
10.78 |
1 |
4179 |
卖出 |
| 09:59:30 |
10.78 |
1 |
4180 |
卖出 |
| 09:59:45 |
10.78 |
2 |
4182 |
买入 |
| 09:59:54 |
10.78 |
1 |
4183 |
卖出 |
| 10:00:00 |
10.78 |
2 |
4185 |
卖出 |
| 10:00:06 |
10.78 |
20 |
4205 |
卖出 |
| 10:00:33 |
10.79 |
9 |
4214 |
买入 |
| 10:00:39 |
10.79 |
1 |
4215 |
买入 |
| 10:00:42 |
10.79 |
1 |
4216 |
买入 |
| 10:01:00 |
10.78 |
1 |
4217 |
卖出 |
| 10:01:03 |
10.8 |
9 |
4226 |
买入 |
| 10:01:27 |
10.8 |
102 |
4328 |
买入 |
| 10:01:30 |
10.8 |
5 |
4333 |
买入 |
| 10:01:45 |
10.8 |
3 |
4336 |
卖出 |
| 10:01:48 |
10.78 |
9 |
4345 |
卖出 |
| 10:01:51 |
10.78 |
5 |
4350 |
卖出 |
| 10:01:54 |
10.79 |
1 |
4351 |
买入 |
| 10:01:57 |
10.78 |
1 |
4352 |
卖出 |
| 10:02:03 |
10.78 |
4 |
4356 |
卖出 |
| 10:02:06 |
10.79 |
10 |
4366 |
买入 |
| 10:02:09 |
10.78 |
3 |
4369 |
卖出 |
| 10:02:15 |
10.78 |
1 |
4370 |
卖出 |
| 10:02:21 |
10.78 |
3 |
4373 |
卖出 |
| 10:02:27 |
10.78 |
2 |
4375 |
卖出 |
| 10:02:39 |
10.78 |
1 |
4376 |
卖出 |
| 10:02:48 |
10.77 |
12 |
4388 |
卖出 |
| 10:02:51 |
10.76 |
7 |
4395 |
卖出 |
| 10:02:54 |
10.77 |
8 |
4403 |
买入 |
| 10:02:57 |
10.77 |
5 |
4408 |
卖出 |
| 10:03:03 |
10.78 |
7 |
4415 |
买入 |
| 10:03:06 |
10.78 |
3 |
4418 |
卖出 |
| 10:03:09 |
10.76 |
1 |
4419 |
卖出 |
| 10:03:12 |
10.77 |
10 |
4429 |
卖出 |
| 10:03:15 |
10.76 |
19 |
4448 |
卖出 |
| 10:03:21 |
10.76 |
9 |
4457 |
卖出 |
| 10:03:24 |
10.76 |
4 |
4461 |
卖出 |
| 10:03:27 |
10.76 |
2 |
4463 |
卖出 |
| 10:03:33 |
10.76 |
10 |
4473 |
卖出 |
| 10:03:36 |
10.76 |
2 |
4475 |
卖出 |
| 10:03:39 |
10.77 |
5 |
4480 |
买入 |
| 10:03:45 |
10.77 |
1 |
4481 |
卖出 |
| 10:03:48 |
10.77 |
4 |
4485 |
卖出 |
| 10:04:06 |
10.77 |
1 |
4486 |
买入 |
| 10:04:42 |
10.77 |
11 |
4497 |
买入 |
| 10:04:51 |
10.77 |
3 |
4500 |
买入 |
| 10:05:03 |
10.77 |
2 |
4502 |
买入 |
| 10:05:06 |
10.77 |
2 |
4504 |
卖出 |
| 10:05:09 |
10.76 |
11 |
4515 |
卖出 |
| 10:05:51 |
10.76 |
1 |
4516 |
卖出 |
| 10:05:54 |
10.75 |
26 |
4542 |
卖出 |
| 10:06:03 |
10.75 |
78 |
4620 |
卖出 |
| 10:06:06 |
10.69 |
52 |
4672 |
卖出 |
| 10:06:18 |
10.74 |
320 |
4992 |
买入 |
| 10:06:24 |
10.75 |
12 |
5004 |
买入 |
| 10:06:39 |
10.76 |
2 |
5006 |
买入 |
| 10:06:42 |
10.76 |
4 |
5010 |
买入 |
| 10:06:48 |
10.76 |
1 |
5011 |
卖出 |
| 10:06:51 |
10.76 |
2 |
5013 |
卖出 |
| 10:08:18 |
10.72 |
25 |
5038 |
卖出 |
| 10:09:06 |
10.72 |
2 |
5040 |
卖出 |
| 10:09:18 |
10.71 |
24 |
5064 |
卖出 |
| 10:09:42 |
10.7 |
72 |
5136 |
卖出 |
| 10:09:48 |
10.7 |
2 |
5138 |
卖出 |
| 10:09:51 |
10.7 |
1 |
5139 |
卖出 |
| 10:09:57 |
10.7 |
1 |
5140 |
卖出 |
| 10:10:00 |
10.67 |
47 |
5187 |
卖出 |
| 10:10:03 |
10.67 |
1 |
5188 |
卖出 |
| 10:10:06 |
10.68 |
3 |
5191 |
买入 |
| 10:10:09 |
10.68 |
11 |
5202 |
买入 |
| 10:10:15 |
10.68 |
2 |
5204 |
卖出 |
| 10:10:27 |
10.71 |
1 |
5205 |
买入 |
| 10:10:33 |
10.72 |
1 |
5206 |
买入 |