中欣氟材[002915]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
20.06 |
8 |
8 |
集合竞价 |
| 09:16:48 |
20.45 |
65 |
65 |
集合竞价 |
| 09:16:57 |
20.45 |
65 |
65 |
集合竞价 |
| 09:17:15 |
20.45 |
65 |
65 |
集合竞价 |
| 09:18:36 |
20.45 |
65 |
65 |
集合竞价 |
| 09:19:30 |
20.05 |
9 |
9 |
集合竞价 |
| 09:20:18 |
20.05 |
9 |
9 |
集合竞价 |
| 09:20:36 |
20.04 |
9 |
9 |
集合竞价 |
| 09:20:45 |
20.05 |
10 |
10 |
集合竞价 |
| 09:21:03 |
20.05 |
14 |
14 |
集合竞价 |
| 09:21:12 |
20 |
14 |
14 |
集合竞价 |
| 09:21:30 |
20 |
15 |
15 |
集合竞价 |
| 09:21:39 |
20.05 |
40 |
40 |
集合竞价 |
| 09:21:48 |
20.05 |
40 |
40 |
集合竞价 |
| 09:22:06 |
19.5 |
81 |
81 |
集合竞价 |
| 09:22:15 |
19.5 |
81 |
81 |
集合竞价 |
| 09:22:24 |
19.51 |
81 |
81 |
集合竞价 |
| 09:22:33 |
19.56 |
81 |
81 |
集合竞价 |
| 09:22:51 |
19.56 |
98 |
98 |
集合竞价 |
| 09:23:00 |
19.56 |
124 |
124 |
集合竞价 |
| 09:23:09 |
19.56 |
126 |
126 |
集合竞价 |
| 09:23:18 |
19.56 |
126 |
126 |
集合竞价 |
| 09:23:27 |
19.56 |
127 |
127 |
集合竞价 |
| 09:23:36 |
19.56 |
127 |
127 |
集合竞价 |
| 09:23:45 |
19.56 |
127 |
127 |
集合竞价 |
| 09:23:54 |
19.56 |
180 |
180 |
集合竞价 |
| 09:24:03 |
19.56 |
274 |
274 |
集合竞价 |
| 09:24:12 |
19.56 |
286 |
286 |
集合竞价 |
| 09:24:21 |
19.56 |
320 |
320 |
集合竞价 |
| 09:24:30 |
19.56 |
347 |
347 |
集合竞价 |
| 09:24:39 |
19.56 |
629 |
629 |
集合竞价 |
| 09:24:48 |
19.56 |
691 |
691 |
集合竞价 |
| 09:24:57 |
19.56 |
803 |
803 |
集合竞价 |
| 09:25:00 |
19.76 |
1015 |
1818 |
买入 |
| 09:30:00 |
19.98 |
28 |
1846 |
买入 |
| 09:30:03 |
19.9 |
76 |
1922 |
买入 |
| 09:30:06 |
19.94 |
97 |
2019 |
买入 |
| 09:30:09 |
19.96 |
1133 |
3152 |
买入 |
| 09:30:12 |
19.8 |
9 |
3161 |
卖出 |
| 09:30:15 |
19.9 |
15 |
3176 |
买入 |
| 09:30:18 |
19.76 |
81 |
3257 |
卖出 |
| 09:30:21 |
19.76 |
64 |
3321 |
卖出 |
| 09:30:24 |
19.77 |
83 |
3404 |
买入 |
| 09:30:27 |
19.84 |
74 |
3478 |
买入 |
| 09:30:30 |
19.79 |
26 |
3504 |
卖出 |
| 09:30:33 |
19.76 |
72 |
3576 |
卖出 |
| 09:30:36 |
19.72 |
137 |
3713 |
卖出 |
| 09:30:39 |
19.72 |
75 |
3788 |
买入 |
| 09:30:42 |
19.69 |
193 |
3981 |
卖出 |
| 09:30:45 |
19.66 |
63 |
4044 |
卖出 |
| 09:30:48 |
19.64 |
63 |
4107 |
卖出 |
| 09:30:51 |
19.64 |
68 |
4175 |
卖出 |
| 09:30:54 |
19.66 |
56 |
4231 |
买入 |
| 09:30:57 |
19.63 |
52 |
4283 |
买入 |
| 09:31:00 |
19.65 |
16 |
4299 |
买入 |
| 09:31:03 |
19.63 |
105 |
4404 |
卖出 |
| 09:31:06 |
19.67 |
33 |
4437 |
买入 |
| 09:31:09 |
19.69 |
41 |
4478 |
买入 |
| 09:31:12 |
19.69 |
45 |
4523 |
买入 |
| 09:31:15 |
19.71 |
16 |
4539 |
买入 |
| 09:31:18 |
19.69 |
12 |
4551 |
卖出 |
| 09:31:21 |
19.71 |
33 |
4584 |
买入 |
| 09:31:24 |
19.71 |
28 |
4612 |
买入 |
| 09:31:27 |
19.71 |
35 |
4647 |
买入 |
| 09:31:30 |
19.71 |
62 |
4709 |
买入 |
| 09:31:33 |
19.71 |
46 |
4755 |
卖出 |
| 09:31:36 |
19.75 |
8 |
4763 |
买入 |
| 09:31:39 |
19.81 |
125 |
4888 |
买入 |
| 09:31:42 |
19.79 |
25 |
4913 |
卖出 |
| 09:31:45 |
19.75 |
20 |
4933 |
卖出 |
| 09:31:51 |
19.83 |
2 |
4935 |
买入 |
| 09:31:54 |
19.75 |
48 |
4983 |
卖出 |
| 09:31:57 |
19.83 |
10 |
4993 |
买入 |
| 09:32:00 |
19.83 |
46 |
5039 |
卖出 |
| 09:32:03 |
19.81 |
32 |
5071 |
卖出 |
| 09:32:06 |
19.83 |
41 |
5112 |
买入 |
| 09:32:09 |
19.85 |
9 |
5121 |
买入 |
| 09:32:12 |
19.87 |
13 |
5134 |
买入 |
| 09:32:15 |
19.88 |
8 |
5142 |
买入 |
| 09:32:18 |
19.9 |
209 |
5351 |
买入 |
| 09:32:21 |
19.88 |
32 |
5383 |
卖出 |
| 09:32:24 |
19.87 |
20 |
5403 |
卖出 |
| 09:32:27 |
19.88 |
78 |
5481 |
买入 |
| 09:32:30 |
19.87 |
22 |
5503 |
卖出 |
| 09:32:33 |
19.87 |
34 |
5537 |
买入 |
| 09:32:36 |
19.87 |
23 |
5560 |
买入 |
| 09:32:39 |
19.87 |
2 |
5562 |
买入 |
| 09:32:42 |
19.88 |
5 |
5567 |
买入 |
| 09:32:45 |
19.87 |
18 |
5585 |
卖出 |
| 09:32:48 |
19.88 |
36 |
5621 |
买入 |
| 09:32:51 |
19.88 |
14 |
5635 |
卖出 |
| 09:32:54 |
19.88 |
29 |
5664 |
卖出 |
| 09:32:57 |
19.89 |
15 |
5679 |
买入 |
| 09:33:00 |
19.89 |
33 |
5712 |
买入 |
| 09:33:03 |
19.88 |
47 |
5759 |
卖出 |
| 09:33:06 |
19.89 |
226 |
5985 |
买入 |
| 09:33:09 |
19.85 |
8 |
5993 |
买入 |
| 09:33:12 |
19.87 |
19 |
6012 |
买入 |
| 09:33:15 |
19.87 |
5 |
6017 |
买入 |
| 09:33:18 |
19.84 |
61 |
6078 |
卖出 |
| 09:33:21 |
19.86 |
2 |
6080 |
买入 |
| 09:33:27 |
19.87 |
19 |
6099 |
买入 |
| 09:33:30 |
19.86 |
3 |
6102 |
卖出 |
| 09:33:36 |
19.84 |
14 |
6116 |
卖出 |
| 09:33:39 |
19.85 |
31 |
6147 |
买入 |
| 09:33:42 |
19.86 |
78 |
6225 |
买入 |
| 09:33:45 |
19.85 |
27 |
6252 |
卖出 |
| 09:33:48 |
19.85 |
8 |
6260 |
卖出 |
| 09:33:51 |
19.85 |
29 |
6289 |
卖出 |
| 09:33:54 |
19.86 |
9 |
6298 |
买入 |
| 09:33:57 |
19.87 |
16 |
6314 |
买入 |
| 09:34:00 |
19.85 |
45 |
6359 |
卖出 |
| 09:34:03 |
19.85 |
8 |
6367 |
买入 |
| 09:34:06 |
19.87 |
36 |
6403 |
买入 |
| 09:34:09 |
19.85 |
20 |
6423 |
卖出 |
| 09:34:12 |
19.85 |
24 |
6447 |
买入 |
| 09:34:15 |
19.85 |
16 |
6463 |
买入 |
| 09:34:18 |
19.84 |
98 |
6561 |
卖出 |
| 09:34:24 |
19.87 |
39 |
6600 |
买入 |
| 09:34:27 |
19.87 |
12 |
6612 |
卖出 |
| 09:34:33 |
19.87 |
5 |
6617 |
卖出 |
| 09:34:36 |
19.87 |
66 |
6683 |
卖出 |
| 09:34:39 |
19.87 |
30 |
6713 |
买入 |
| 09:34:42 |
19.86 |
10 |
6723 |
卖出 |
| 09:34:45 |
19.86 |
13 |
6736 |
买入 |
| 09:34:48 |
19.83 |
32 |
6768 |
卖出 |
| 09:34:51 |
19.84 |
5 |
6773 |
买入 |
| 09:34:54 |
19.82 |
80 |
6853 |
卖出 |
| 09:34:57 |
19.82 |
18 |
6871 |
卖出 |
| 09:35:00 |
19.83 |
1 |
6872 |
卖出 |
| 09:35:06 |
19.83 |
18 |
6890 |
买入 |
| 09:35:09 |
19.83 |
29 |
6919 |
买入 |
| 09:35:12 |
19.83 |
16 |
6935 |
买入 |
| 09:35:15 |
19.82 |
5 |
6940 |
卖出 |
| 09:35:18 |
19.83 |
24 |
6964 |
买入 |
| 09:35:21 |
19.82 |
4 |
6968 |
卖出 |
| 09:35:24 |
19.81 |
3 |
6971 |
卖出 |
| 09:35:27 |
19.82 |
3 |
6974 |
卖出 |
| 09:35:30 |
19.81 |
17 |
6991 |
卖出 |
| 09:35:33 |
19.81 |
3 |
6994 |
卖出 |
| 09:35:36 |
19.81 |
127 |
7121 |
卖出 |
| 09:35:39 |
19.82 |
53 |
7174 |
买入 |
| 09:35:42 |
19.8 |
2 |
7176 |
卖出 |
| 09:35:45 |
19.81 |
57 |
7233 |
买入 |
| 09:35:48 |
19.82 |
1 |
7234 |
买入 |
| 09:35:51 |
19.82 |
17 |
7251 |
买入 |
| 09:35:54 |
19.83 |
65 |
7316 |
买入 |
| 09:35:57 |
19.86 |
1 |
7317 |
买入 |
| 09:36:00 |
19.86 |
12 |
7329 |
买入 |
| 09:36:03 |
19.86 |
2 |
7331 |
卖出 |
| 09:36:06 |
19.81 |
16 |
7347 |
卖出 |
| 09:36:09 |
19.85 |
55 |
7402 |
买入 |
| 09:36:12 |
19.83 |
31 |
7433 |
卖出 |
| 09:36:15 |
19.78 |
89 |
7522 |
卖出 |
| 09:36:18 |
19.84 |
51 |
7573 |
买入 |
| 09:36:21 |
19.8 |
33 |
7606 |
卖出 |
| 09:36:24 |
19.72 |
127 |
7733 |
卖出 |
| 09:36:33 |
19.77 |
21 |
7754 |
买入 |
| 09:36:36 |
19.78 |
1 |
7755 |
买入 |
| 09:36:39 |
19.78 |
13 |
7768 |
卖出 |
| 09:36:42 |
19.71 |
122 |
7890 |
卖出 |
| 09:36:45 |
19.81 |
19 |
7909 |
买入 |
| 09:36:48 |
19.78 |
10 |
7919 |
卖出 |
| 09:36:51 |
19.78 |
3 |
7922 |
卖出 |
| 09:36:54 |
19.74 |
12 |
7934 |
卖出 |
| 09:36:57 |
19.74 |
20 |
7954 |
买入 |
| 09:37:00 |
19.78 |
1 |
7955 |
买入 |
| 09:37:03 |
19.78 |
10 |
7965 |
买入 |
| 09:37:06 |
19.75 |
44 |
8009 |
卖出 |
| 09:37:09 |
19.78 |
30 |
8039 |
买入 |
| 09:37:12 |
19.76 |
9 |
8048 |
卖出 |
| 09:37:15 |
19.75 |
14 |
8062 |
卖出 |
| 09:37:18 |
19.75 |
11 |
8073 |
买入 |
| 09:37:27 |
19.77 |
18 |
8091 |
卖出 |
| 09:37:30 |
19.78 |
71 |
8162 |
买入 |
| 09:37:33 |
19.79 |
3 |
8165 |
买入 |
| 09:37:36 |
19.82 |
391 |
8556 |
买入 |
| 09:37:39 |
19.82 |
1 |
8557 |
买入 |
| 09:37:42 |
19.85 |
2 |
8559 |
买入 |
| 09:37:45 |
19.85 |
2 |
8561 |
卖出 |
| 09:37:48 |
19.85 |
3 |
8564 |
卖出 |
| 09:37:51 |
19.85 |
7 |
8571 |
买入 |
| 09:37:54 |
19.8 |
189 |
8760 |
卖出 |
| 09:37:57 |
19.83 |
14 |
8774 |
买入 |
| 09:38:00 |
19.83 |
1 |
8775 |
卖出 |
| 09:38:03 |
19.83 |
38 |
8813 |
买入 |
| 09:38:06 |
19.85 |
12 |
8825 |
买入 |
| 09:38:09 |
19.85 |
4 |
8829 |
买入 |
| 09:38:12 |
19.85 |
24 |
8853 |
卖出 |
| 09:38:15 |
19.85 |
14 |
8867 |
卖出 |
| 09:38:18 |
19.86 |
3 |
8870 |
买入 |
| 09:38:21 |
19.85 |
36 |
8906 |
卖出 |
| 09:38:24 |
19.85 |
5 |
8911 |
买入 |
| 09:38:27 |
19.88 |
18 |
8929 |
买入 |
| 09:38:30 |
19.86 |
2 |
8931 |
卖出 |
| 09:38:33 |
19.86 |
11 |
8942 |
卖出 |
| 09:38:36 |
19.87 |
18 |
8960 |
买入 |
| 09:38:39 |
19.85 |
1 |
8961 |
买入 |
| 09:38:42 |
19.85 |
34 |
8995 |
卖出 |
| 09:38:48 |
19.86 |
10 |
9005 |
卖出 |
| 09:38:51 |
19.91 |
84 |
9089 |
买入 |
| 09:38:54 |
19.89 |
2 |
9091 |
卖出 |
| 09:38:57 |
19.89 |
16 |
9107 |
卖出 |
| 09:39:00 |
19.92 |
13 |
9120 |
买入 |
| 09:39:03 |
19.93 |
7 |
9127 |
买入 |
| 09:39:06 |
19.93 |
16 |
9143 |
买入 |
| 09:39:12 |
19.93 |
15 |
9158 |
买入 |
| 09:39:18 |
19.93 |
27 |
9185 |
卖出 |
| 09:39:21 |
19.92 |
24 |
9209 |
卖出 |
| 09:39:24 |
19.92 |
15 |
9224 |
买入 |
| 09:39:27 |
19.92 |
6 |
9230 |
买入 |
| 09:39:30 |
19.9 |
64 |
9294 |
卖出 |
| 09:39:33 |
19.92 |
32 |
9326 |
买入 |
| 09:39:36 |
19.92 |
1 |
9327 |
买入 |
| 09:39:39 |
19.93 |
15 |
9342 |
买入 |
| 09:39:42 |
19.92 |
15 |
9357 |
卖出 |
| 09:39:45 |
19.93 |
5 |
9362 |
买入 |
| 09:39:51 |
19.96 |
21 |
9383 |
买入 |
| 09:39:57 |
19.95 |
20 |
9403 |
卖出 |
| 09:40:00 |
19.95 |
1 |
9404 |
买入 |
| 09:40:03 |
19.94 |
30 |
9434 |
卖出 |
| 09:40:06 |
19.93 |
35 |
9469 |
卖出 |
| 09:40:09 |
19.95 |
27 |
9496 |
买入 |
| 09:40:12 |
19.95 |
20 |
9516 |
买入 |
| 09:40:18 |
19.94 |
34 |
9550 |
买入 |
| 09:40:24 |
19.94 |
8 |
9558 |
买入 |
| 09:40:27 |
19.94 |
33 |
9591 |
卖出 |
| 09:40:30 |
19.93 |
80 |
9671 |
卖出 |
| 09:40:33 |
19.92 |
60 |
9731 |
卖出 |
| 09:40:36 |
19.9 |
19 |
9750 |
卖出 |
| 09:40:39 |
19.9 |
55 |
9805 |
卖出 |
| 09:40:42 |
19.9 |
18 |
9823 |
卖出 |
| 09:40:45 |
19.9 |
1 |
9824 |
卖出 |
| 09:40:48 |
19.9 |
2 |
9826 |
卖出 |
| 09:40:51 |
19.9 |
23 |
9849 |
卖出 |
| 09:40:54 |
19.89 |
33 |
9882 |
卖出 |
| 09:40:57 |
19.91 |
19 |
9901 |
买入 |
| 09:41:00 |
19.88 |
60 |
9961 |
卖出 |
| 09:41:03 |
19.89 |
88 |
10049 |
买入 |
| 09:41:06 |
19.88 |
61 |
10110 |
卖出 |
| 09:41:09 |
19.88 |
145 |
10255 |
卖出 |
| 09:41:12 |
19.86 |
83 |
10338 |
卖出 |
| 09:41:15 |
19.86 |
2 |
10340 |
买入 |
| 09:41:18 |
19.85 |
14 |
10354 |
卖出 |
| 09:41:21 |
19.84 |
13 |
10367 |
卖出 |
| 09:41:24 |
19.85 |
21 |
10388 |
买入 |
| 09:41:27 |
19.85 |
82 |
10470 |
买入 |
| 09:41:36 |
19.86 |
26 |
10496 |
卖出 |
| 09:41:42 |
19.88 |
15 |
10511 |
买入 |
| 09:41:48 |
19.9 |
3 |
10514 |
买入 |
| 09:41:57 |
19.93 |
1 |
10515 |
买入 |
| 09:42:00 |
19.89 |
18 |
10533 |
卖出 |
| 09:42:03 |
19.9 |
1 |
10534 |
买入 |
| 09:42:06 |
19.88 |
70 |
10604 |
卖出 |
| 09:42:09 |
19.9 |
12 |
10616 |
买入 |
| 09:42:12 |
19.9 |
57 |
10673 |
买入 |
| 09:42:15 |
19.88 |
4 |
10677 |
卖出 |
| 09:42:18 |
19.85 |
60 |
10737 |
卖出 |
| 09:42:24 |
19.88 |
4 |
10741 |
买入 |
| 09:42:27 |
19.85 |
1 |
10742 |
卖出 |
| 09:42:30 |
19.85 |
10 |
10752 |
卖出 |
| 09:42:36 |
19.85 |
4 |
10756 |
卖出 |
| 09:42:39 |
19.85 |
1 |
10757 |
卖出 |
| 09:42:42 |
19.85 |
5 |
10762 |
卖出 |
| 09:42:48 |
19.89 |
14 |
10776 |
买入 |
| 09:42:57 |
19.89 |
7 |
10783 |
买入 |
| 09:43:00 |
19.88 |
1 |
10784 |
卖出 |
| 09:43:06 |
19.88 |
32 |
10816 |
买入 |
| 09:43:09 |
19.89 |
20 |
10836 |
买入 |
| 09:43:12 |
19.9 |
3 |
10839 |
买入 |
| 09:43:15 |
19.9 |
27 |
10866 |
买入 |
| 09:43:18 |
19.89 |
2 |
10868 |
卖出 |
| 09:43:21 |
19.89 |
14 |
10882 |
卖出 |
| 09:43:24 |
19.89 |
10 |
10892 |
卖出 |
| 09:43:27 |
19.89 |
3 |
10895 |
买入 |
| 09:43:30 |
19.89 |
2 |
10897 |
买入 |
| 09:43:36 |
19.88 |
3 |
10900 |
买入 |
| 09:43:42 |
19.88 |
3 |
10903 |
买入 |
| 09:43:45 |
19.88 |
2 |
10905 |
买入 |
| 09:43:48 |
19.89 |
3 |
10908 |
买入 |
| 09:43:51 |
19.88 |
5 |
10913 |
卖出 |
| 09:44:00 |
19.9 |
239 |
11152 |
买入 |
| 09:44:03 |
19.93 |
69 |
11221 |
买入 |
| 09:44:06 |
19.93 |
54 |
11275 |
卖出 |
| 09:44:09 |
19.96 |
53 |
11328 |
买入 |
| 09:44:12 |
19.96 |
10 |
11338 |
买入 |
| 09:44:15 |
19.98 |
1 |
11339 |
买入 |
| 09:44:18 |
19.96 |
12 |
11351 |
卖出 |
| 09:44:24 |
19.96 |
18 |
11369 |
买入 |
| 09:44:27 |
19.96 |
9 |
11378 |
买入 |
| 09:44:30 |
19.96 |
5 |
11383 |
买入 |
| 09:44:33 |
19.98 |
25 |
11408 |
买入 |
| 09:44:42 |
19.98 |
28 |
11436 |
买入 |
| 09:44:45 |
19.98 |
5 |
11441 |
买入 |
| 09:44:48 |
19.98 |
49 |
11490 |
买入 |
| 09:44:51 |
19.97 |
12 |
11502 |
买入 |
| 09:44:54 |
19.97 |
9 |
11511 |
买入 |
| 09:45:03 |
19.97 |
7 |
11518 |
买入 |
| 09:45:09 |
19.98 |
18 |
11536 |
买入 |
| 09:45:12 |
19.98 |
34 |
11570 |
买入 |