时代新材[600458]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
11.7 |
2 |
2 |
集合竞价 |
| 09:15:06 |
11.7 |
3 |
3 |
集合竞价 |
| 09:15:30 |
11.2 |
231 |
231 |
集合竞价 |
| 09:15:45 |
11.7 |
3 |
3 |
集合竞价 |
| 09:15:48 |
11.2 |
231 |
231 |
集合竞价 |
| 09:15:51 |
11.7 |
3 |
3 |
集合竞价 |
| 09:15:54 |
11.2 |
231 |
231 |
集合竞价 |
| 09:16:00 |
11.7 |
3 |
3 |
集合竞价 |
| 09:16:03 |
11.2 |
231 |
231 |
集合竞价 |
| 09:16:06 |
11.7 |
3 |
3 |
集合竞价 |
| 09:16:09 |
11.2 |
231 |
231 |
集合竞价 |
| 09:16:12 |
11.7 |
3 |
3 |
集合竞价 |
| 09:16:15 |
11.2 |
231 |
231 |
集合竞价 |
| 09:16:18 |
11.7 |
3 |
3 |
集合竞价 |
| 09:16:21 |
11.21 |
231 |
231 |
集合竞价 |
| 09:16:24 |
11.7 |
3 |
3 |
集合竞价 |
| 09:16:27 |
11.21 |
231 |
231 |
集合竞价 |
| 09:16:30 |
11.7 |
3 |
3 |
集合竞价 |
| 09:16:33 |
11.21 |
231 |
231 |
集合竞价 |
| 09:16:36 |
11.7 |
3 |
3 |
集合竞价 |
| 09:16:39 |
11.21 |
231 |
231 |
集合竞价 |
| 09:16:42 |
11.7 |
3 |
3 |
集合竞价 |
| 09:16:45 |
11.21 |
231 |
231 |
集合竞价 |
| 09:16:48 |
11.7 |
3 |
3 |
集合竞价 |
| 09:16:54 |
11.21 |
231 |
231 |
集合竞价 |
| 09:16:57 |
11.7 |
3 |
3 |
集合竞价 |
| 09:17:09 |
11.7 |
34 |
34 |
集合竞价 |
| 09:17:21 |
11.7 |
3 |
3 |
集合竞价 |
| 09:18:24 |
11.22 |
231 |
231 |
集合竞价 |
| 09:18:27 |
11.7 |
3 |
3 |
集合竞价 |
| 09:18:30 |
11.22 |
231 |
231 |
集合竞价 |
| 09:18:33 |
11.7 |
3 |
3 |
集合竞价 |
| 09:19:21 |
11.68 |
3 |
3 |
集合竞价 |
| 09:20:00 |
11.68 |
3 |
3 |
集合竞价 |
| 09:20:03 |
11.68 |
3 |
3 |
集合竞价 |
| 09:20:24 |
11.68 |
3 |
3 |
集合竞价 |
| 09:20:39 |
11.65 |
3 |
3 |
集合竞价 |
| 09:21:00 |
11.6 |
17 |
17 |
集合竞价 |
| 09:21:24 |
11.6 |
17 |
17 |
集合竞价 |
| 09:22:00 |
11.6 |
55 |
55 |
集合竞价 |
| 09:22:33 |
11.6 |
59 |
59 |
集合竞价 |
| 09:22:48 |
11.6 |
65 |
65 |
集合竞价 |
| 09:23:00 |
11.6 |
65 |
65 |
集合竞价 |
| 09:23:33 |
11.6 |
65 |
65 |
集合竞价 |
| 09:23:48 |
11.6 |
65 |
65 |
集合竞价 |
| 09:24:06 |
11.6 |
65 |
65 |
集合竞价 |
| 09:24:12 |
11.6 |
65 |
65 |
集合竞价 |
| 09:24:15 |
11.6 |
65 |
65 |
集合竞价 |
| 09:24:18 |
11.6 |
71 |
71 |
集合竞价 |
| 09:24:33 |
11.6 |
74 |
74 |
集合竞价 |
| 09:24:45 |
11.6 |
74 |
74 |
集合竞价 |
| 09:24:48 |
11.6 |
76 |
76 |
集合竞价 |
| 09:24:51 |
11.5 |
87 |
87 |
集合竞价 |
| 09:24:54 |
11.5 |
87 |
87 |
集合竞价 |
| 09:25:00 |
11.54 |
91 |
91 |
集合竞价 |
| 09:25:06 |
11.54 |
91 |
182 |
卖出 |
| 09:30:00 |
11.54 |
6 |
188 |
卖出 |
| 09:30:03 |
11.48 |
107 |
295 |
卖出 |
| 09:30:06 |
11.5 |
111 |
406 |
买入 |
| 09:30:09 |
11.5 |
184 |
590 |
买入 |
| 09:30:12 |
11.52 |
299 |
889 |
买入 |
| 09:30:15 |
11.54 |
307 |
1196 |
买入 |
| 09:30:18 |
11.54 |
59 |
1255 |
卖出 |
| 09:30:21 |
11.55 |
108 |
1363 |
买入 |
| 09:30:24 |
11.55 |
26 |
1389 |
卖出 |
| 09:30:27 |
11.55 |
8 |
1397 |
卖出 |
| 09:30:30 |
11.58 |
19 |
1416 |
买入 |
| 09:30:33 |
11.55 |
21 |
1437 |
卖出 |
| 09:30:36 |
11.57 |
2 |
1439 |
买入 |
| 09:30:39 |
11.59 |
12 |
1451 |
买入 |
| 09:30:42 |
11.6 |
5 |
1456 |
买入 |
| 09:30:45 |
11.6 |
78 |
1534 |
买入 |
| 09:30:48 |
11.6 |
188 |
1722 |
买入 |
| 09:30:51 |
11.6 |
76 |
1798 |
卖出 |
| 09:30:54 |
11.6 |
16 |
1814 |
卖出 |
| 09:30:57 |
11.6 |
15 |
1829 |
卖出 |
| 09:31:00 |
11.56 |
23 |
1852 |
卖出 |
| 09:31:03 |
11.56 |
35 |
1887 |
卖出 |
| 09:31:06 |
11.55 |
83 |
1970 |
卖出 |
| 09:31:09 |
11.55 |
38 |
2008 |
卖出 |
| 09:31:12 |
11.56 |
21 |
2029 |
买入 |
| 09:31:15 |
11.58 |
42 |
2071 |
买入 |
| 09:31:18 |
11.56 |
39 |
2110 |
卖出 |
| 09:31:21 |
11.58 |
77 |
2187 |
买入 |
| 09:31:24 |
11.58 |
21 |
2208 |
买入 |
| 09:31:27 |
11.56 |
46 |
2254 |
卖出 |
| 09:31:30 |
11.58 |
7 |
2261 |
买入 |
| 09:31:33 |
11.58 |
46 |
2307 |
买入 |
| 09:31:36 |
11.57 |
323 |
2630 |
买入 |
| 09:31:39 |
11.56 |
30 |
2660 |
卖出 |
| 09:31:42 |
11.57 |
294 |
2954 |
买入 |
| 09:31:45 |
11.55 |
13 |
2967 |
卖出 |
| 09:31:48 |
11.54 |
42 |
3009 |
卖出 |
| 09:31:51 |
11.54 |
14 |
3023 |
买入 |
| 09:31:54 |
11.53 |
7 |
3030 |
卖出 |
| 09:31:57 |
11.52 |
101 |
3131 |
卖出 |
| 09:32:00 |
11.52 |
62 |
3193 |
卖出 |
| 09:32:03 |
11.52 |
50 |
3243 |
卖出 |
| 09:32:06 |
11.53 |
54 |
3297 |
买入 |
| 09:32:09 |
11.51 |
16 |
3313 |
卖出 |
| 09:32:12 |
11.54 |
5 |
3318 |
买入 |
| 09:32:15 |
11.52 |
5 |
3323 |
卖出 |
| 09:32:18 |
11.54 |
11 |
3334 |
买入 |
| 09:32:24 |
11.55 |
1 |
3335 |
买入 |
| 09:32:27 |
11.54 |
18 |
3353 |
卖出 |
| 09:32:30 |
11.55 |
85 |
3438 |
买入 |
| 09:32:33 |
11.55 |
1 |
3439 |
卖出 |
| 09:32:36 |
11.54 |
28 |
3467 |
卖出 |
| 09:32:39 |
11.52 |
2 |
3469 |
卖出 |
| 09:32:42 |
11.52 |
14 |
3483 |
卖出 |
| 09:32:45 |
11.51 |
1 |
3484 |
卖出 |
| 09:32:51 |
11.51 |
13 |
3497 |
买入 |
| 09:32:54 |
11.5 |
49 |
3546 |
卖出 |
| 09:32:57 |
11.5 |
244 |
3790 |
卖出 |
| 09:33:00 |
11.5 |
125 |
3915 |
买入 |
| 09:33:03 |
11.5 |
181 |
4096 |
买入 |
| 09:33:06 |
11.47 |
36 |
4132 |
卖出 |
| 09:33:09 |
11.43 |
381 |
4513 |
卖出 |
| 09:33:12 |
11.42 |
71 |
4584 |
卖出 |
| 09:33:15 |
11.43 |
54 |
4638 |
买入 |
| 09:33:18 |
11.43 |
20 |
4658 |
卖出 |
| 09:33:21 |
11.43 |
70 |
4728 |
卖出 |
| 09:33:24 |
11.43 |
46 |
4774 |
卖出 |
| 09:33:27 |
11.44 |
125 |
4899 |
卖出 |
| 09:33:30 |
11.44 |
224 |
5123 |
买入 |
| 09:33:33 |
11.42 |
121 |
5244 |
卖出 |
| 09:33:36 |
11.43 |
89 |
5333 |
买入 |
| 09:33:39 |
11.4 |
74 |
5407 |
卖出 |
| 09:33:42 |
11.44 |
39 |
5446 |
买入 |
| 09:33:45 |
11.44 |
7 |
5453 |
买入 |
| 09:33:48 |
11.44 |
5 |
5458 |
买入 |
| 09:33:51 |
11.44 |
55 |
5513 |
买入 |
| 09:33:57 |
11.44 |
52 |
5565 |
卖出 |
| 09:34:00 |
11.44 |
6 |
5571 |
卖出 |
| 09:34:03 |
11.44 |
1 |
5572 |
卖出 |
| 09:34:06 |
11.46 |
41 |
5613 |
买入 |
| 09:34:09 |
11.49 |
23 |
5636 |
买入 |
| 09:34:15 |
11.49 |
1 |
5637 |
买入 |
| 09:34:18 |
11.49 |
2 |
5639 |
买入 |
| 09:34:21 |
11.49 |
107 |
5746 |
买入 |
| 09:34:24 |
11.47 |
59 |
5805 |
卖出 |
| 09:34:27 |
11.47 |
98 |
5903 |
卖出 |
| 09:34:30 |
11.46 |
229 |
6132 |
卖出 |
| 09:34:33 |
11.45 |
69 |
6201 |
卖出 |
| 09:34:36 |
11.45 |
134 |
6335 |
卖出 |
| 09:34:39 |
11.44 |
56 |
6391 |
卖出 |
| 09:34:42 |
11.45 |
15 |
6406 |
买入 |
| 09:34:45 |
11.43 |
59 |
6465 |
卖出 |
| 09:34:48 |
11.42 |
122 |
6587 |
卖出 |
| 09:34:51 |
11.4 |
97 |
6684 |
卖出 |
| 09:34:54 |
11.4 |
57 |
6741 |
卖出 |
| 09:34:57 |
11.4 |
132 |
6873 |
卖出 |
| 09:35:00 |
11.38 |
204 |
7077 |
卖出 |
| 09:35:03 |
11.37 |
28 |
7105 |
卖出 |
| 09:35:06 |
11.36 |
31 |
7136 |
卖出 |
| 09:35:09 |
11.38 |
45 |
7181 |
买入 |
| 09:35:12 |
11.4 |
103 |
7284 |
买入 |
| 09:35:15 |
11.37 |
35 |
7319 |
卖出 |
| 09:35:18 |
11.4 |
60 |
7379 |
买入 |
| 09:35:21 |
11.4 |
35 |
7414 |
买入 |
| 09:35:24 |
11.39 |
1 |
7415 |
卖出 |
| 09:35:27 |
11.39 |
1 |
7416 |
卖出 |
| 09:35:30 |
11.4 |
178 |
7594 |
买入 |
| 09:35:33 |
11.41 |
158 |
7752 |
卖出 |
| 09:35:39 |
11.43 |
82 |
7834 |
买入 |
| 09:35:42 |
11.43 |
15 |
7849 |
买入 |
| 09:35:45 |
11.43 |
93 |
7942 |
买入 |
| 09:35:48 |
11.43 |
12 |
7954 |
买入 |
| 09:35:51 |
11.43 |
7 |
7961 |
买入 |
| 09:35:54 |
11.43 |
138 |
8099 |
卖出 |
| 09:36:00 |
11.46 |
175 |
8274 |
买入 |
| 09:36:03 |
11.45 |
27 |
8301 |
卖出 |
| 09:36:09 |
11.46 |
267 |
8568 |
买入 |
| 09:36:12 |
11.46 |
24 |
8592 |
买入 |
| 09:36:15 |
11.46 |
191 |
8783 |
买入 |
| 09:36:18 |
11.44 |
513 |
9296 |
卖出 |
| 09:36:21 |
11.47 |
19 |
9315 |
买入 |
| 09:36:24 |
11.47 |
205 |
9520 |
买入 |
| 09:36:27 |
11.47 |
26 |
9546 |
买入 |
| 09:36:30 |
11.47 |
113 |
9659 |
买入 |
| 09:36:33 |
11.47 |
1 |
9660 |
买入 |
| 09:36:36 |
11.47 |
28 |
9688 |
买入 |
| 09:36:39 |
11.46 |
23 |
9711 |
卖出 |
| 09:36:42 |
11.46 |
7 |
9718 |
卖出 |
| 09:36:45 |
11.47 |
94 |
9812 |
买入 |
| 09:36:48 |
11.47 |
40 |
9852 |
卖出 |
| 09:36:51 |
11.46 |
57 |
9909 |
卖出 |
| 09:36:54 |
11.46 |
206 |
10115 |
卖出 |
| 09:36:57 |
11.44 |
28 |
10143 |
卖出 |
| 09:37:00 |
11.43 |
75 |
10218 |
卖出 |
| 09:37:03 |
11.43 |
95 |
10313 |
卖出 |
| 09:37:06 |
11.45 |
621 |
10934 |
买入 |
| 09:37:09 |
11.41 |
4 |
10938 |
卖出 |
| 09:37:12 |
11.44 |
10 |
10948 |
买入 |
| 09:37:15 |
11.44 |
8 |
10956 |
买入 |
| 09:37:18 |
11.44 |
20 |
10976 |
买入 |
| 09:37:21 |
11.46 |
49 |
11025 |
买入 |
| 09:37:24 |
11.44 |
147 |
11172 |
卖出 |
| 09:37:30 |
11.44 |
41 |
11213 |
卖出 |
| 09:37:33 |
11.48 |
13 |
11226 |
买入 |
| 09:37:36 |
11.47 |
3 |
11229 |
卖出 |
| 09:37:39 |
11.47 |
1 |
11230 |
卖出 |
| 09:37:45 |
11.46 |
16 |
11246 |
卖出 |
| 09:37:48 |
11.47 |
4 |
11250 |
买入 |
| 09:37:51 |
11.46 |
13 |
11263 |
卖出 |
| 09:37:54 |
11.47 |
18 |
11281 |
买入 |
| 09:37:57 |
11.47 |
13 |
11294 |
买入 |
| 09:38:00 |
11.48 |
108 |
11402 |
买入 |
| 09:38:06 |
11.48 |
39 |
11441 |
买入 |
| 09:38:09 |
11.48 |
155 |
11596 |
买入 |
| 09:38:12 |
11.48 |
73 |
11669 |
买入 |
| 09:38:15 |
11.48 |
230 |
11899 |
买入 |
| 09:38:18 |
11.47 |
66 |
11965 |
卖出 |
| 09:38:21 |
11.47 |
57 |
12022 |
买入 |
| 09:38:24 |
11.47 |
30 |
12052 |
买入 |
| 09:38:27 |
11.46 |
29 |
12081 |
卖出 |
| 09:38:30 |
11.44 |
102 |
12183 |
卖出 |
| 09:38:33 |
11.44 |
35 |
12218 |
卖出 |
| 09:38:36 |
11.44 |
95 |
12313 |
买入 |
| 09:38:39 |
11.46 |
84 |
12397 |
买入 |
| 09:38:42 |
11.46 |
6 |
12403 |
买入 |
| 09:38:45 |
11.45 |
33 |
12436 |
卖出 |
| 09:38:48 |
11.44 |
4 |
12440 |
卖出 |
| 09:38:51 |
11.43 |
153 |
12593 |
卖出 |
| 09:38:54 |
11.41 |
44 |
12637 |
卖出 |
| 09:38:57 |
11.41 |
45 |
12682 |
卖出 |
| 09:39:00 |
11.4 |
113 |
12795 |
卖出 |
| 09:39:03 |
11.39 |
38 |
12833 |
卖出 |
| 09:39:06 |
11.39 |
24 |
12857 |
卖出 |
| 09:39:09 |
11.38 |
50 |
12907 |
卖出 |
| 09:39:12 |
11.38 |
56 |
12963 |
卖出 |
| 09:39:15 |
11.39 |
43 |
13006 |
买入 |
| 09:39:21 |
11.39 |
32 |
13038 |
买入 |
| 09:39:24 |
11.39 |
5 |
13043 |
买入 |
| 09:39:27 |
11.39 |
20 |
13063 |
买入 |
| 09:39:30 |
11.39 |
6 |
13069 |
买入 |
| 09:39:33 |
11.39 |
63 |
13132 |
卖出 |
| 09:39:36 |
11.38 |
1002 |
14134 |
卖出 |
| 09:39:39 |
11.39 |
253 |
14387 |
买入 |
| 09:39:42 |
11.39 |
63 |
14450 |
卖出 |
| 09:39:45 |
11.39 |
25 |
14475 |
卖出 |
| 09:39:48 |
11.39 |
1 |
14476 |
买入 |
| 09:39:51 |
11.37 |
60 |
14536 |
卖出 |
| 09:39:54 |
11.37 |
10 |
14546 |
卖出 |
| 09:40:00 |
11.38 |
15 |
14561 |
卖出 |
| 09:40:03 |
11.37 |
70 |
14631 |
卖出 |
| 09:40:06 |
11.39 |
16 |
14647 |
买入 |
| 09:40:09 |
11.38 |
20 |
14667 |
卖出 |
| 09:40:15 |
11.39 |
1 |
14668 |
卖出 |
| 09:40:18 |
11.37 |
200 |
14868 |
卖出 |
| 09:40:21 |
11.41 |
20 |
14888 |
买入 |
| 09:40:24 |
11.39 |
38 |
14926 |
卖出 |
| 09:40:27 |
11.41 |
3 |
14929 |
卖出 |
| 09:40:30 |
11.4 |
10 |
14939 |
卖出 |
| 09:40:36 |
11.39 |
1 |
14940 |
卖出 |
| 09:40:39 |
11.4 |
11 |
14951 |
买入 |
| 09:40:42 |
11.4 |
96 |
15047 |
卖出 |
| 09:40:45 |
11.39 |
71 |
15118 |
卖出 |
| 09:40:48 |
11.4 |
3 |
15121 |
买入 |
| 09:40:51 |
11.39 |
13 |
15134 |
卖出 |
| 09:40:54 |
11.39 |
18 |
15152 |
买入 |
| 09:40:57 |
11.41 |
42 |
15194 |
买入 |
| 09:41:00 |
11.39 |
9 |
15203 |
卖出 |
| 09:41:03 |
11.39 |
3 |
15206 |
卖出 |
| 09:41:06 |
11.41 |
24 |
15230 |
买入 |
| 09:41:09 |
11.41 |
156 |
15386 |
买入 |
| 09:41:12 |
11.41 |
70 |
15456 |
买入 |
| 09:41:15 |
11.41 |
32 |
15488 |
买入 |
| 09:41:18 |
11.39 |
6 |
15494 |
卖出 |
| 09:41:21 |
11.39 |
25 |
15519 |
卖出 |
| 09:41:24 |
11.39 |
107 |
15626 |
卖出 |
| 09:41:27 |
11.38 |
125 |
15751 |
卖出 |
| 09:41:30 |
11.38 |
149 |
15900 |
买入 |
| 09:41:33 |
11.37 |
39 |
15939 |
卖出 |
| 09:41:36 |
11.37 |
100 |
16039 |
卖出 |
| 09:41:39 |
11.38 |
63 |
16102 |
买入 |
| 09:41:42 |
11.39 |
93 |
16195 |
买入 |
| 09:41:45 |
11.38 |
4 |
16199 |
卖出 |
| 09:41:48 |
11.38 |
41 |
16240 |
卖出 |
| 09:41:51 |
11.38 |
5 |
16245 |
卖出 |
| 09:41:57 |
11.39 |
49 |
16294 |
买入 |
| 09:42:00 |
11.39 |
31 |
16325 |
买入 |
| 09:42:03 |
11.39 |
6 |
16331 |
买入 |
| 09:42:06 |
11.4 |
241 |
16572 |
买入 |
| 09:42:09 |
11.38 |
254 |
16826 |
卖出 |
| 09:42:12 |
11.38 |
32 |
16858 |
卖出 |
| 09:42:15 |
11.4 |
36 |
16894 |
买入 |
| 09:42:18 |
11.39 |
4 |
16898 |
卖出 |
| 09:42:21 |
11.4 |
4 |
16902 |
买入 |
| 09:42:24 |
11.4 |
5 |
16907 |
买入 |
| 09:42:27 |
11.4 |
4 |
16911 |
买入 |
| 09:42:30 |
11.39 |
25 |
16936 |
卖出 |
| 09:42:33 |
11.39 |
133 |
17069 |
买入 |
| 09:42:36 |
11.38 |
10 |
17079 |
卖出 |
| 09:42:39 |
11.4 |
23 |
17102 |
买入 |
| 09:42:42 |
11.4 |
4 |
17106 |
买入 |
| 09:42:45 |
11.4 |
32 |
17138 |
买入 |
| 09:42:48 |
11.41 |
61 |
17199 |
买入 |
| 09:42:51 |
11.41 |
14 |
17213 |
买入 |
| 09:42:54 |
11.41 |
6 |
17219 |
买入 |