国风新材[000859]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.48 |
67 |
67 |
集合竞价 |
| 09:17:51 |
5.48 |
71 |
71 |
集合竞价 |
| 09:18:54 |
5.46 |
83 |
83 |
集合竞价 |
| 09:19:21 |
5.46 |
83 |
83 |
集合竞价 |
| 09:20:09 |
5.46 |
84 |
84 |
集合竞价 |
| 09:20:27 |
5.46 |
90 |
90 |
集合竞价 |
| 09:21:03 |
5.42 |
93 |
93 |
集合竞价 |
| 09:21:30 |
5.42 |
108 |
108 |
集合竞价 |
| 09:21:48 |
5.41 |
123 |
123 |
集合竞价 |
| 09:22:06 |
5.41 |
136 |
136 |
集合竞价 |
| 09:23:00 |
5.41 |
136 |
136 |
集合竞价 |
| 09:23:09 |
5.41 |
136 |
136 |
集合竞价 |
| 09:23:27 |
5.41 |
136 |
136 |
集合竞价 |
| 09:23:36 |
5.41 |
224 |
224 |
集合竞价 |
| 09:24:03 |
5.41 |
224 |
224 |
集合竞价 |
| 09:24:12 |
5.41 |
266 |
266 |
集合竞价 |
| 09:24:21 |
5.41 |
357 |
357 |
集合竞价 |
| 09:24:39 |
5.41 |
376 |
376 |
集合竞价 |
| 09:24:48 |
5.41 |
462 |
462 |
集合竞价 |
| 09:24:57 |
5.42 |
902 |
902 |
集合竞价 |
| 09:25:00 |
5.42 |
906 |
1808 |
卖出 |
| 09:30:00 |
5.42 |
30 |
1838 |
卖出 |
| 09:30:03 |
5.43 |
182 |
2020 |
买入 |
| 09:30:06 |
5.44 |
475 |
2495 |
买入 |
| 09:30:09 |
5.42 |
76 |
2571 |
卖出 |
| 09:30:12 |
5.44 |
26 |
2597 |
买入 |
| 09:30:15 |
5.45 |
82 |
2679 |
买入 |
| 09:30:18 |
5.44 |
387 |
3066 |
卖出 |
| 09:30:21 |
5.44 |
246 |
3312 |
买入 |
| 09:30:24 |
5.43 |
367 |
3679 |
卖出 |
| 09:30:27 |
5.43 |
29 |
3708 |
卖出 |
| 09:30:30 |
5.44 |
21 |
3729 |
买入 |
| 09:30:33 |
5.43 |
103 |
3832 |
卖出 |
| 09:30:36 |
5.42 |
182 |
4014 |
卖出 |
| 09:30:39 |
5.42 |
450 |
4464 |
卖出 |
| 09:30:42 |
5.43 |
150 |
4614 |
买入 |
| 09:30:45 |
5.42 |
403 |
5017 |
卖出 |
| 09:30:48 |
5.42 |
34 |
5051 |
买入 |
| 09:30:51 |
5.43 |
101 |
5152 |
买入 |
| 09:30:54 |
5.41 |
72 |
5224 |
卖出 |
| 09:30:57 |
5.41 |
355 |
5579 |
买入 |
| 09:31:00 |
5.43 |
174 |
5753 |
买入 |
| 09:31:03 |
5.41 |
13 |
5766 |
卖出 |
| 09:31:06 |
5.43 |
35 |
5801 |
买入 |
| 09:31:09 |
5.43 |
11 |
5812 |
卖出 |
| 09:31:12 |
5.42 |
28 |
5840 |
卖出 |
| 09:31:15 |
5.42 |
11 |
5851 |
卖出 |
| 09:31:18 |
5.42 |
9 |
5860 |
买入 |
| 09:31:21 |
5.43 |
8 |
5868 |
买入 |
| 09:31:24 |
5.42 |
44 |
5912 |
买入 |
| 09:31:30 |
5.42 |
43 |
5955 |
买入 |
| 09:31:33 |
5.43 |
18 |
5973 |
买入 |
| 09:31:36 |
5.43 |
324 |
6297 |
买入 |
| 09:31:39 |
5.44 |
4 |
6301 |
买入 |
| 09:31:42 |
5.43 |
6 |
6307 |
卖出 |
| 09:31:45 |
5.43 |
4 |
6311 |
买入 |
| 09:31:48 |
5.43 |
3 |
6314 |
卖出 |
| 09:31:51 |
5.44 |
6 |
6320 |
买入 |
| 09:31:54 |
5.43 |
13 |
6333 |
卖出 |
| 09:31:57 |
5.43 |
9 |
6342 |
卖出 |
| 09:32:00 |
5.43 |
7 |
6349 |
卖出 |
| 09:32:03 |
5.44 |
22 |
6371 |
买入 |
| 09:32:06 |
5.44 |
10 |
6381 |
买入 |
| 09:32:09 |
5.45 |
55 |
6436 |
买入 |
| 09:32:12 |
5.43 |
16 |
6452 |
卖出 |
| 09:32:15 |
5.44 |
1 |
6453 |
买入 |
| 09:32:18 |
5.44 |
1 |
6454 |
买入 |
| 09:32:21 |
5.44 |
35 |
6489 |
买入 |
| 09:32:24 |
5.44 |
63 |
6552 |
买入 |
| 09:32:30 |
5.43 |
435 |
6987 |
卖出 |
| 09:32:33 |
5.43 |
80 |
7067 |
买入 |
| 09:32:36 |
5.44 |
3 |
7070 |
买入 |
| 09:32:39 |
5.44 |
2 |
7072 |
买入 |
| 09:32:42 |
5.43 |
10 |
7082 |
卖出 |
| 09:32:45 |
5.43 |
10 |
7092 |
卖出 |
| 09:32:48 |
5.44 |
55 |
7147 |
买入 |
| 09:32:51 |
5.43 |
35 |
7182 |
卖出 |
| 09:32:54 |
5.41 |
706 |
7888 |
卖出 |
| 09:32:57 |
5.43 |
15 |
7903 |
买入 |
| 09:33:03 |
5.43 |
34 |
7937 |
卖出 |
| 09:33:06 |
5.43 |
312 |
8249 |
买入 |
| 09:33:09 |
5.44 |
292 |
8541 |
买入 |
| 09:33:12 |
5.44 |
5 |
8546 |
买入 |
| 09:33:15 |
5.43 |
21 |
8567 |
卖出 |
| 09:33:18 |
5.44 |
7 |
8574 |
买入 |
| 09:33:21 |
5.43 |
61 |
8635 |
卖出 |
| 09:33:24 |
5.44 |
1 |
8636 |
买入 |
| 09:33:27 |
5.43 |
57 |
8693 |
卖出 |
| 09:33:30 |
5.44 |
79 |
8772 |
买入 |
| 09:33:33 |
5.44 |
41 |
8813 |
买入 |
| 09:33:36 |
5.44 |
44 |
8857 |
买入 |
| 09:33:42 |
5.45 |
23 |
8880 |
买入 |
| 09:33:48 |
5.45 |
2 |
8882 |
买入 |
| 09:33:51 |
5.44 |
11 |
8893 |
卖出 |
| 09:33:54 |
5.45 |
2 |
8895 |
买入 |
| 09:33:57 |
5.46 |
20 |
8915 |
买入 |
| 09:34:00 |
5.45 |
15 |
8930 |
卖出 |
| 09:34:03 |
5.45 |
10 |
8940 |
卖出 |
| 09:34:09 |
5.46 |
40 |
8980 |
买入 |
| 09:34:12 |
5.46 |
15 |
8995 |
卖出 |
| 09:34:15 |
5.46 |
10 |
9005 |
买入 |
| 09:34:18 |
5.47 |
35 |
9040 |
买入 |
| 09:34:21 |
5.46 |
1 |
9041 |
卖出 |
| 09:34:27 |
5.46 |
8 |
9049 |
买入 |
| 09:34:30 |
5.46 |
2 |
9051 |
买入 |
| 09:34:33 |
5.45 |
129 |
9180 |
卖出 |
| 09:34:36 |
5.44 |
31 |
9211 |
卖出 |
| 09:34:39 |
5.44 |
92 |
9303 |
卖出 |
| 09:34:42 |
5.44 |
13 |
9316 |
买入 |
| 09:34:48 |
5.45 |
2 |
9318 |
买入 |
| 09:34:51 |
5.45 |
75 |
9393 |
买入 |
| 09:34:54 |
5.45 |
56 |
9449 |
卖出 |
| 09:34:57 |
5.45 |
9 |
9458 |
卖出 |
| 09:35:00 |
5.46 |
2 |
9460 |
买入 |
| 09:35:03 |
5.45 |
18 |
9478 |
卖出 |
| 09:35:06 |
5.45 |
63 |
9541 |
卖出 |
| 09:35:09 |
5.46 |
14 |
9555 |
买入 |
| 09:35:12 |
5.45 |
55 |
9610 |
卖出 |
| 09:35:15 |
5.45 |
6 |
9616 |
卖出 |
| 09:35:18 |
5.45 |
7 |
9623 |
买入 |
| 09:35:21 |
5.44 |
25 |
9648 |
卖出 |
| 09:35:24 |
5.44 |
10 |
9658 |
卖出 |
| 09:35:30 |
5.44 |
30 |
9688 |
卖出 |
| 09:35:33 |
5.44 |
33 |
9721 |
买入 |
| 09:35:36 |
5.44 |
23 |
9744 |
卖出 |
| 09:35:39 |
5.43 |
54 |
9798 |
卖出 |
| 09:35:42 |
5.43 |
10 |
9808 |
卖出 |
| 09:35:48 |
5.44 |
1 |
9809 |
买入 |
| 09:35:51 |
5.44 |
291 |
10100 |
买入 |
| 09:35:54 |
5.43 |
20 |
10120 |
卖出 |
| 09:35:57 |
5.44 |
114 |
10234 |
买入 |
| 09:36:00 |
5.43 |
75 |
10309 |
卖出 |
| 09:36:03 |
5.43 |
10 |
10319 |
卖出 |
| 09:36:09 |
5.44 |
1 |
10320 |
买入 |
| 09:36:12 |
5.43 |
10 |
10330 |
卖出 |
| 09:36:18 |
5.44 |
14 |
10344 |
买入 |
| 09:36:21 |
5.44 |
629 |
10973 |
买入 |
| 09:36:24 |
5.41 |
57 |
11030 |
卖出 |
| 09:36:27 |
5.43 |
17 |
11047 |
买入 |
| 09:36:30 |
5.43 |
134 |
11181 |
卖出 |
| 09:36:33 |
5.42 |
5 |
11186 |
卖出 |
| 09:36:36 |
5.43 |
30 |
11216 |
买入 |
| 09:36:39 |
5.43 |
34 |
11250 |
卖出 |
| 09:36:42 |
5.43 |
15 |
11265 |
卖出 |
| 09:36:45 |
5.42 |
9 |
11274 |
卖出 |
| 09:36:48 |
5.44 |
20 |
11294 |
买入 |
| 09:36:54 |
5.43 |
20 |
11314 |
卖出 |
| 09:37:00 |
5.44 |
150 |
11464 |
买入 |
| 09:37:03 |
5.43 |
36 |
11500 |
卖出 |
| 09:37:06 |
5.44 |
22 |
11522 |
买入 |
| 09:37:09 |
5.45 |
17 |
11539 |
买入 |
| 09:37:15 |
5.44 |
10 |
11549 |
卖出 |
| 09:37:18 |
5.45 |
32 |
11581 |
买入 |
| 09:37:24 |
5.44 |
10 |
11591 |
卖出 |
| 09:37:30 |
5.45 |
2 |
11593 |
买入 |
| 09:37:33 |
5.44 |
12 |
11605 |
卖出 |
| 09:37:36 |
5.45 |
50 |
11655 |
买入 |
| 09:37:39 |
5.45 |
63 |
11718 |
买入 |
| 09:37:42 |
5.45 |
128 |
11846 |
买入 |
| 09:37:45 |
5.45 |
11 |
11857 |
卖出 |
| 09:37:48 |
5.46 |
1 |
11858 |
买入 |
| 09:37:54 |
5.45 |
11 |
11869 |
卖出 |
| 09:37:57 |
5.46 |
78 |
11947 |
买入 |
| 09:38:00 |
5.46 |
48 |
11995 |
买入 |
| 09:38:03 |
5.45 |
45 |
12040 |
卖出 |
| 09:38:06 |
5.46 |
12 |
12052 |
买入 |
| 09:38:09 |
5.46 |
1 |
12053 |
买入 |
| 09:38:15 |
5.46 |
218 |
12271 |
买入 |
| 09:38:18 |
5.46 |
1 |
12272 |
买入 |
| 09:38:21 |
5.46 |
57 |
12329 |
买入 |
| 09:38:24 |
5.45 |
10 |
12339 |
卖出 |
| 09:38:30 |
5.45 |
5 |
12344 |
卖出 |
| 09:38:33 |
5.45 |
10 |
12354 |
卖出 |
| 09:38:39 |
5.45 |
4 |
12358 |
卖出 |
| 09:38:42 |
5.46 |
116 |
12474 |
买入 |
| 09:38:45 |
5.45 |
10 |
12484 |
卖出 |
| 09:38:48 |
5.46 |
1 |
12485 |
买入 |
| 09:38:51 |
5.45 |
11 |
12496 |
卖出 |
| 09:38:54 |
5.45 |
11 |
12507 |
卖出 |
| 09:39:00 |
5.46 |
1 |
12508 |
买入 |
| 09:39:03 |
5.45 |
10 |
12518 |
卖出 |
| 09:39:06 |
5.45 |
12 |
12530 |
卖出 |
| 09:39:09 |
5.46 |
46 |
12576 |
买入 |
| 09:39:12 |
5.45 |
105 |
12681 |
卖出 |
| 09:39:15 |
5.47 |
1211 |
13892 |
买入 |
| 09:39:18 |
5.47 |
215 |
14107 |
买入 |
| 09:39:21 |
5.47 |
2 |
14109 |
卖出 |
| 09:39:24 |
5.45 |
83 |
14192 |
卖出 |
| 09:39:27 |
5.47 |
21 |
14213 |
买入 |
| 09:39:30 |
5.47 |
6 |
14219 |
买入 |
| 09:39:33 |
5.46 |
2 |
14221 |
卖出 |
| 09:39:36 |
5.47 |
19 |
14240 |
买入 |
| 09:39:39 |
5.47 |
18 |
14258 |
买入 |
| 09:39:45 |
5.47 |
27 |
14285 |
买入 |
| 09:39:48 |
5.47 |
1 |
14286 |
买入 |
| 09:39:54 |
5.46 |
11 |
14297 |
卖出 |
| 09:40:00 |
5.46 |
41 |
14338 |
卖出 |
| 09:40:03 |
5.45 |
123 |
14461 |
卖出 |
| 09:40:06 |
5.47 |
717 |
15178 |
买入 |
| 09:40:09 |
5.47 |
180 |
15358 |
卖出 |
| 09:40:12 |
5.47 |
111 |
15469 |
买入 |
| 09:40:15 |
5.47 |
18 |
15487 |
卖出 |
| 09:40:18 |
5.47 |
47 |
15534 |
买入 |
| 09:40:21 |
5.47 |
13 |
15547 |
买入 |
| 09:40:27 |
5.47 |
10 |
15557 |
买入 |
| 09:40:30 |
5.47 |
316 |
15873 |
买入 |
| 09:40:33 |
5.47 |
2 |
15875 |
卖出 |
| 09:40:39 |
5.48 |
6 |
15881 |
买入 |
| 09:40:42 |
5.47 |
10 |
15891 |
卖出 |
| 09:40:45 |
5.48 |
2 |
15893 |
买入 |
| 09:40:48 |
5.48 |
35 |
15928 |
买入 |
| 09:40:51 |
5.47 |
7 |
15935 |
卖出 |
| 09:40:54 |
5.47 |
1 |
15936 |
卖出 |
| 09:40:57 |
5.48 |
380 |
16316 |
买入 |
| 09:41:00 |
5.48 |
6 |
16322 |
买入 |
| 09:41:09 |
5.49 |
1142 |
17464 |
买入 |
| 09:41:12 |
5.47 |
20 |
17484 |
卖出 |
| 09:41:18 |
5.48 |
130 |
17614 |
买入 |
| 09:41:24 |
5.48 |
5 |
17619 |
买入 |
| 09:41:27 |
5.47 |
139 |
17758 |
卖出 |
| 09:41:30 |
5.48 |
6 |
17764 |
买入 |
| 09:41:33 |
5.48 |
4 |
17768 |
卖出 |
| 09:41:36 |
5.48 |
346 |
18114 |
卖出 |
| 09:41:39 |
5.48 |
1 |
18115 |
买入 |
| 09:41:42 |
5.48 |
24 |
18139 |
买入 |
| 09:41:45 |
5.49 |
210 |
18349 |
买入 |
| 09:41:51 |
5.49 |
595 |
18944 |
买入 |
| 09:41:54 |
5.49 |
3 |
18947 |
卖出 |
| 09:41:57 |
5.51 |
447 |
19394 |
买入 |
| 09:42:00 |
5.52 |
152 |
19546 |
买入 |
| 09:42:03 |
5.52 |
2 |
19548 |
买入 |
| 09:42:06 |
5.52 |
280 |
19828 |
买入 |
| 09:42:09 |
5.52 |
423 |
20251 |
买入 |
| 09:42:15 |
5.52 |
293 |
20544 |
买入 |
| 09:42:18 |
5.51 |
248 |
20792 |
卖出 |
| 09:42:21 |
5.52 |
5 |
20797 |
买入 |
| 09:42:24 |
5.52 |
188 |
20985 |
买入 |
| 09:42:27 |
5.51 |
11 |
20996 |
卖出 |
| 09:42:30 |
5.52 |
1 |
20997 |
买入 |
| 09:42:36 |
5.51 |
50 |
21047 |
卖出 |
| 09:42:39 |
5.51 |
225 |
21272 |
卖出 |
| 09:42:42 |
5.51 |
15 |
21287 |
卖出 |
| 09:42:45 |
5.51 |
32 |
21319 |
买入 |
| 09:42:48 |
5.51 |
4 |
21323 |
买入 |
| 09:42:51 |
5.52 |
120 |
21443 |
买入 |
| 09:42:54 |
5.52 |
38 |
21481 |
买入 |
| 09:42:57 |
5.52 |
23 |
21504 |
买入 |
| 09:43:00 |
5.52 |
1 |
21505 |
买入 |
| 09:43:03 |
5.51 |
77 |
21582 |
卖出 |
| 09:43:06 |
5.52 |
115 |
21697 |
买入 |
| 09:43:09 |
5.52 |
11 |
21708 |
买入 |
| 09:43:15 |
5.52 |
3 |
21711 |
买入 |
| 09:43:18 |
5.52 |
1 |
21712 |
买入 |
| 09:43:21 |
5.52 |
30 |
21742 |
买入 |
| 09:43:24 |
5.52 |
43 |
21785 |
买入 |
| 09:43:27 |
5.51 |
86 |
21871 |
卖出 |
| 09:43:30 |
5.51 |
173 |
22044 |
卖出 |
| 09:43:33 |
5.51 |
13 |
22057 |
卖出 |
| 09:43:36 |
5.52 |
10 |
22067 |
买入 |
| 09:43:39 |
5.52 |
39 |
22106 |
买入 |
| 09:43:42 |
5.51 |
33 |
22139 |
卖出 |
| 09:43:45 |
5.51 |
53 |
22192 |
买入 |
| 09:43:48 |
5.51 |
1 |
22193 |
买入 |
| 09:43:51 |
5.5 |
994 |
23187 |
卖出 |
| 09:43:54 |
5.5 |
23 |
23210 |
买入 |
| 09:43:57 |
5.5 |
15 |
23225 |
卖出 |
| 09:44:00 |
5.51 |
175 |
23400 |
买入 |
| 09:44:03 |
5.51 |
27 |
23427 |
买入 |
| 09:44:06 |
5.51 |
1 |
23428 |
买入 |
| 09:44:09 |
5.51 |
118 |
23546 |
买入 |
| 09:44:15 |
5.52 |
326 |
23872 |
买入 |
| 09:44:18 |
5.52 |
84 |
23956 |
买入 |
| 09:44:21 |
5.51 |
20 |
23976 |
卖出 |
| 09:44:24 |
5.52 |
4 |
23980 |
买入 |
| 09:44:30 |
5.52 |
634 |
24614 |
买入 |
| 09:44:33 |
5.52 |
5 |
24619 |
买入 |
| 09:44:36 |
5.51 |
46 |
24665 |
卖出 |
| 09:44:39 |
5.52 |
2 |
24667 |
买入 |
| 09:44:42 |
5.51 |
60 |
24727 |
卖出 |
| 09:44:45 |
5.52 |
9 |
24736 |
买入 |
| 09:44:48 |
5.52 |
27 |
24763 |
买入 |
| 09:45:00 |
5.52 |
125 |
24888 |
卖出 |
| 09:45:03 |
5.52 |
4 |
24892 |
卖出 |
| 09:45:06 |
5.52 |
18 |
24910 |
卖出 |
| 09:45:09 |
5.52 |
21 |
24931 |
卖出 |
| 09:45:12 |
5.52 |
20 |
24951 |
卖出 |
| 09:45:15 |
5.52 |
36 |
24987 |
卖出 |
| 09:45:18 |
5.53 |
5 |
24992 |
买入 |
| 09:45:21 |
5.52 |
21 |
25013 |
卖出 |
| 09:45:24 |
5.52 |
2 |
25015 |
卖出 |
| 09:45:30 |
5.52 |
323 |
25338 |
卖出 |
| 09:45:36 |
5.52 |
78 |
25416 |
卖出 |
| 09:45:39 |
5.53 |
1 |
25417 |
买入 |
| 09:45:45 |
5.53 |
15 |
25432 |
买入 |
| 09:45:48 |
5.53 |
710 |
26142 |
买入 |
| 09:45:51 |
5.52 |
154 |
26296 |
卖出 |
| 09:45:54 |
5.53 |
7 |
26303 |
买入 |
| 09:45:57 |
5.53 |
1 |
26304 |
买入 |
| 09:46:00 |
5.53 |
258 |
26562 |
买入 |
| 09:46:03 |
5.56 |
653 |
27215 |
买入 |