强力新材[300429]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:15 |
8.08 |
2 |
2 |
集合竞价 |
| 09:17:45 |
8.08 |
2 |
2 |
集合竞价 |
| 09:18:30 |
8.08 |
12 |
12 |
集合竞价 |
| 09:20:03 |
8.08 |
12 |
12 |
集合竞价 |
| 09:20:57 |
8.08 |
24 |
24 |
集合竞价 |
| 09:22:27 |
8.08 |
24 |
24 |
集合竞价 |
| 09:22:45 |
8.08 |
24 |
24 |
集合竞价 |
| 09:22:54 |
8.08 |
29 |
29 |
集合竞价 |
| 09:23:03 |
8.01 |
36 |
36 |
集合竞价 |
| 09:23:39 |
8.01 |
36 |
36 |
集合竞价 |
| 09:23:48 |
8.01 |
36 |
36 |
集合竞价 |
| 09:24:06 |
8.02 |
36 |
36 |
集合竞价 |
| 09:24:24 |
8.02 |
36 |
36 |
集合竞价 |
| 09:24:33 |
8.02 |
45 |
45 |
集合竞价 |
| 09:25:00 |
8.02 |
46 |
46 |
集合竞价 |
| 09:25:03 |
8.05 |
46 |
92 |
卖出 |
| 09:30:03 |
8.05 |
26 |
118 |
卖出 |
| 09:30:06 |
8.05 |
134 |
252 |
卖出 |
| 09:30:09 |
8.07 |
110 |
362 |
买入 |
| 09:30:12 |
8.05 |
65 |
427 |
卖出 |
| 09:30:15 |
8.08 |
81 |
508 |
买入 |
| 09:30:18 |
8.15 |
74 |
582 |
买入 |
| 09:30:24 |
8.14 |
31 |
613 |
买入 |
| 09:30:27 |
8.07 |
142 |
755 |
卖出 |
| 09:30:30 |
8.09 |
1 |
756 |
买入 |
| 09:30:33 |
8.07 |
11 |
767 |
卖出 |
| 09:30:36 |
8.07 |
15 |
782 |
卖出 |
| 09:30:39 |
8.07 |
38 |
820 |
卖出 |
| 09:30:42 |
8.08 |
1 |
821 |
买入 |
| 09:30:45 |
8.08 |
56 |
877 |
买入 |
| 09:30:48 |
8.06 |
6 |
883 |
卖出 |
| 09:30:57 |
8.07 |
22 |
905 |
买入 |
| 09:31:00 |
8.07 |
1 |
906 |
买入 |
| 09:31:03 |
8.08 |
5 |
911 |
买入 |
| 09:31:06 |
8.07 |
33 |
944 |
卖出 |
| 09:31:09 |
8.05 |
76 |
1020 |
卖出 |
| 09:31:12 |
8.05 |
4 |
1024 |
卖出 |
| 09:31:15 |
8.03 |
21 |
1045 |
卖出 |
| 09:31:18 |
8.04 |
20 |
1065 |
买入 |
| 09:31:21 |
8.05 |
81 |
1146 |
买入 |
| 09:31:30 |
8.06 |
1 |
1147 |
买入 |
| 09:31:36 |
8.07 |
31 |
1178 |
买入 |
| 09:31:39 |
8.05 |
52 |
1230 |
卖出 |
| 09:31:45 |
8.07 |
3 |
1233 |
卖出 |
| 09:31:48 |
8.07 |
1 |
1234 |
买入 |
| 09:31:54 |
8.05 |
2 |
1236 |
卖出 |
| 09:31:57 |
8.07 |
62 |
1298 |
买入 |
| 09:32:00 |
8.07 |
16 |
1314 |
卖出 |
| 09:32:03 |
8.08 |
12 |
1326 |
买入 |
| 09:32:09 |
8.07 |
84 |
1410 |
卖出 |
| 09:32:12 |
8.07 |
48 |
1458 |
买入 |
| 09:32:15 |
8.07 |
2 |
1460 |
卖出 |
| 09:32:18 |
8.07 |
20 |
1480 |
卖出 |
| 09:32:21 |
8.07 |
4 |
1484 |
卖出 |
| 09:32:24 |
8.08 |
6 |
1490 |
买入 |
| 09:32:30 |
8.08 |
4 |
1494 |
卖出 |
| 09:32:33 |
8.08 |
25 |
1519 |
卖出 |
| 09:32:36 |
8.07 |
2 |
1521 |
卖出 |
| 09:32:39 |
8.07 |
5 |
1526 |
卖出 |
| 09:32:42 |
8.07 |
14 |
1540 |
卖出 |
| 09:32:48 |
8.07 |
8 |
1548 |
买入 |
| 09:32:51 |
8.07 |
3 |
1551 |
卖出 |
| 09:32:54 |
8.08 |
10 |
1561 |
买入 |
| 09:32:57 |
8.08 |
27 |
1588 |
卖出 |
| 09:33:00 |
8.07 |
4 |
1592 |
卖出 |
| 09:33:03 |
8.07 |
10 |
1602 |
卖出 |
| 09:33:06 |
8.08 |
57 |
1659 |
买入 |
| 09:33:09 |
8.08 |
110 |
1769 |
卖出 |
| 09:33:12 |
8.08 |
118 |
1887 |
卖出 |
| 09:33:15 |
8.11 |
68 |
1955 |
买入 |
| 09:33:18 |
8.09 |
55 |
2010 |
卖出 |
| 09:33:21 |
8.1 |
4 |
2014 |
买入 |
| 09:33:24 |
8.1 |
18 |
2032 |
卖出 |
| 09:33:27 |
8.1 |
55 |
2087 |
买入 |
| 09:33:30 |
8.1 |
18 |
2105 |
买入 |
| 09:33:33 |
8.09 |
530 |
2635 |
卖出 |
| 09:33:39 |
8.11 |
2 |
2637 |
卖出 |
| 09:33:42 |
8.12 |
13 |
2650 |
买入 |
| 09:33:45 |
8.12 |
28 |
2678 |
买入 |
| 09:33:57 |
8.13 |
11 |
2689 |
买入 |
| 09:34:00 |
8.13 |
20 |
2709 |
买入 |
| 09:34:03 |
8.13 |
2 |
2711 |
买入 |
| 09:34:06 |
8.13 |
8 |
2719 |
买入 |
| 09:34:09 |
8.14 |
5 |
2724 |
买入 |
| 09:34:12 |
8.15 |
45 |
2769 |
买入 |
| 09:34:15 |
8.15 |
52 |
2821 |
卖出 |
| 09:34:18 |
8.14 |
13 |
2834 |
买入 |
| 09:34:21 |
8.14 |
30 |
2864 |
买入 |
| 09:34:24 |
8.14 |
38 |
2902 |
买入 |
| 09:34:27 |
8.14 |
7 |
2909 |
卖出 |
| 09:34:30 |
8.14 |
15 |
2924 |
买入 |
| 09:34:33 |
8.13 |
13 |
2937 |
卖出 |
| 09:34:36 |
8.13 |
3 |
2940 |
卖出 |
| 09:34:39 |
8.14 |
5 |
2945 |
买入 |
| 09:34:42 |
8.14 |
1 |
2946 |
卖出 |
| 09:34:45 |
8.14 |
2 |
2948 |
买入 |
| 09:34:51 |
8.14 |
9 |
2957 |
买入 |
| 09:35:00 |
8.13 |
282 |
3239 |
卖出 |
| 09:35:03 |
8.14 |
55 |
3294 |
买入 |
| 09:35:06 |
8.14 |
35 |
3329 |
卖出 |
| 09:35:09 |
8.14 |
30 |
3359 |
卖出 |
| 09:35:15 |
8.13 |
43 |
3402 |
卖出 |
| 09:35:18 |
8.13 |
23 |
3425 |
卖出 |
| 09:35:21 |
8.12 |
50 |
3475 |
卖出 |
| 09:35:27 |
8.13 |
8 |
3483 |
买入 |
| 09:35:30 |
8.11 |
10 |
3493 |
卖出 |
| 09:35:39 |
8.11 |
10 |
3503 |
卖出 |
| 09:35:48 |
8.11 |
3 |
3506 |
卖出 |
| 09:35:57 |
8.12 |
20 |
3526 |
买入 |
| 09:36:03 |
8.11 |
1 |
3527 |
卖出 |
| 09:36:09 |
8.12 |
366 |
3893 |
买入 |
| 09:36:12 |
8.11 |
10 |
3903 |
卖出 |
| 09:36:18 |
8.12 |
4 |
3907 |
买入 |
| 09:36:24 |
8.12 |
1 |
3908 |
买入 |
| 09:36:27 |
8.11 |
2 |
3910 |
卖出 |
| 09:36:33 |
8.11 |
5 |
3915 |
卖出 |
| 09:36:45 |
8.11 |
31 |
3946 |
卖出 |
| 09:36:57 |
8.11 |
2 |
3948 |
买入 |
| 09:37:12 |
8.12 |
145 |
4093 |
买入 |
| 09:37:15 |
8.11 |
5 |
4098 |
卖出 |
| 09:37:18 |
8.12 |
20 |
4118 |
买入 |
| 09:37:21 |
8.12 |
51 |
4169 |
买入 |
| 09:37:33 |
8.11 |
16 |
4185 |
卖出 |
| 09:37:39 |
8.11 |
16 |
4201 |
买入 |
| 09:37:42 |
8.11 |
38 |
4239 |
买入 |
| 09:37:48 |
8.12 |
7 |
4246 |
买入 |
| 09:37:51 |
8.13 |
112 |
4358 |
买入 |
| 09:37:57 |
8.13 |
11 |
4369 |
卖出 |
| 09:38:00 |
8.14 |
64 |
4433 |
买入 |
| 09:38:18 |
8.12 |
3 |
4436 |
卖出 |
| 09:38:21 |
8.14 |
61 |
4497 |
买入 |
| 09:38:27 |
8.12 |
1 |
4498 |
卖出 |
| 09:38:30 |
8.13 |
55 |
4553 |
买入 |
| 09:38:36 |
8.13 |
2 |
4555 |
买入 |
| 09:38:42 |
8.12 |
3 |
4558 |
卖出 |
| 09:39:06 |
8.12 |
4 |
4562 |
卖出 |
| 09:39:09 |
8.12 |
10 |
4572 |
卖出 |
| 09:39:24 |
8.13 |
144 |
4716 |
买入 |
| 09:39:33 |
8.12 |
1 |
4717 |
卖出 |
| 09:39:39 |
8.13 |
25 |
4742 |
买入 |
| 09:39:45 |
8.13 |
10 |
4752 |
卖出 |
| 09:39:54 |
8.13 |
11 |
4763 |
买入 |
| 09:39:57 |
8.12 |
4 |
4767 |
卖出 |
| 09:40:03 |
8.12 |
11 |
4778 |
卖出 |
| 09:40:06 |
8.13 |
3 |
4781 |
买入 |
| 09:40:12 |
8.12 |
3 |
4784 |
卖出 |
| 09:40:15 |
8.13 |
5 |
4789 |
买入 |
| 09:40:30 |
8.13 |
10 |
4799 |
买入 |
| 09:40:36 |
8.12 |
23 |
4822 |
卖出 |
| 09:40:42 |
8.11 |
10 |
4832 |
卖出 |
| 09:40:45 |
8.11 |
38 |
4870 |
卖出 |
| 09:40:57 |
8.11 |
2 |
4872 |
卖出 |
| 09:41:06 |
8.11 |
44 |
4916 |
卖出 |
| 09:41:09 |
8.11 |
34 |
4950 |
卖出 |
| 09:41:12 |
8.11 |
5 |
4955 |
买入 |
| 09:41:18 |
8.1 |
21 |
4976 |
卖出 |
| 09:41:21 |
8.11 |
52 |
5028 |
买入 |
| 09:41:30 |
8.09 |
31 |
5059 |
卖出 |
| 09:41:33 |
8.1 |
8 |
5067 |
卖出 |
| 09:41:42 |
8.1 |
13 |
5080 |
买入 |
| 09:41:45 |
8.1 |
20 |
5100 |
卖出 |
| 09:41:48 |
8.1 |
2 |
5102 |
卖出 |
| 09:41:51 |
8.11 |
4 |
5106 |
买入 |
| 09:41:54 |
8.11 |
2 |
5108 |
买入 |
| 09:42:00 |
8.11 |
11 |
5119 |
买入 |
| 09:42:03 |
8.11 |
20 |
5139 |
买入 |
| 09:42:06 |
8.11 |
2 |
5141 |
买入 |
| 09:42:09 |
8.11 |
101 |
5242 |
买入 |
| 09:42:15 |
8.1 |
18 |
5260 |
卖出 |
| 09:42:21 |
8.1 |
10 |
5270 |
卖出 |
| 09:42:30 |
8.11 |
51 |
5321 |
买入 |
| 09:42:39 |
8.1 |
11 |
5332 |
卖出 |
| 09:42:42 |
8.1 |
5 |
5337 |
买入 |
| 09:42:57 |
8.1 |
71 |
5408 |
买入 |
| 09:43:00 |
8.1 |
17 |
5425 |
买入 |
| 09:43:03 |
8.1 |
6 |
5431 |
买入 |
| 09:43:06 |
8.1 |
4 |
5435 |
买入 |
| 09:43:15 |
8.1 |
2 |
5437 |
卖出 |
| 09:43:21 |
8.09 |
1 |
5438 |
卖出 |
| 09:43:24 |
8.1 |
4 |
5442 |
买入 |
| 09:43:42 |
8.09 |
56 |
5498 |
卖出 |
| 09:43:45 |
8.09 |
29 |
5527 |
卖出 |
| 09:44:06 |
8.09 |
65 |
5592 |
卖出 |
| 09:44:09 |
8.1 |
10 |
5602 |
买入 |
| 09:44:12 |
8.11 |
274 |
5876 |
买入 |
| 09:44:15 |
8.12 |
176 |
6052 |
买入 |
| 09:44:18 |
8.12 |
10 |
6062 |
卖出 |
| 09:44:21 |
8.13 |
14 |
6076 |
买入 |
| 09:44:24 |
8.13 |
3 |
6079 |
买入 |
| 09:44:51 |
8.13 |
24 |
6103 |
买入 |
| 09:45:03 |
8.12 |
4 |
6107 |
卖出 |
| 09:45:06 |
8.13 |
1 |
6108 |
买入 |
| 09:45:09 |
8.12 |
33 |
6141 |
卖出 |
| 09:45:12 |
8.11 |
2 |
6143 |
卖出 |
| 09:45:36 |
8.11 |
16 |
6159 |
卖出 |
| 09:45:42 |
8.11 |
1 |
6160 |
卖出 |
| 09:45:51 |
8.11 |
32 |
6192 |
卖出 |
| 09:45:54 |
8.12 |
14 |
6206 |
买入 |
| 09:45:57 |
8.12 |
41 |
6247 |
买入 |
| 09:46:00 |
8.11 |
18 |
6265 |
卖出 |
| 09:47:09 |
8.12 |
50 |
6315 |
卖出 |
| 09:47:12 |
8.13 |
44 |
6359 |
买入 |
| 09:47:15 |
8.13 |
2 |
6361 |
买入 |
| 09:47:18 |
8.13 |
1 |
6362 |
买入 |
| 09:47:21 |
8.13 |
21 |
6383 |
买入 |
| 09:47:27 |
8.13 |
25 |
6408 |
买入 |
| 09:47:51 |
8.14 |
102 |
6510 |
买入 |
| 09:48:00 |
8.14 |
3 |
6513 |
买入 |
| 09:48:06 |
8.14 |
11 |
6524 |
买入 |
| 09:48:15 |
8.14 |
26 |
6550 |
买入 |
| 09:48:18 |
8.14 |
32 |
6582 |
买入 |
| 09:48:36 |
8.14 |
20 |
6602 |
卖出 |
| 09:48:51 |
8.15 |
3 |
6605 |
买入 |
| 09:49:00 |
8.15 |
1 |
6606 |
买入 |
| 09:49:09 |
8.15 |
10 |
6616 |
买入 |
| 09:49:12 |
8.15 |
131 |
6747 |
买入 |
| 09:49:15 |
8.15 |
13 |
6760 |
买入 |
| 09:49:27 |
8.15 |
5 |
6765 |
买入 |
| 09:49:30 |
8.14 |
4 |
6769 |
卖出 |
| 09:49:33 |
8.15 |
58 |
6827 |
买入 |
| 09:49:45 |
8.16 |
6 |
6833 |
买入 |
| 09:49:57 |
8.16 |
86 |
6919 |
买入 |
| 09:50:00 |
8.16 |
8 |
6927 |
买入 |
| 09:50:03 |
8.16 |
23 |
6950 |
买入 |
| 09:50:06 |
8.15 |
18 |
6968 |
卖出 |
| 09:50:09 |
8.16 |
37 |
7005 |
买入 |
| 09:50:12 |
8.16 |
5 |
7010 |
卖出 |
| 09:50:18 |
8.17 |
1 |
7011 |
买入 |
| 09:50:33 |
8.17 |
10 |
7021 |
买入 |
| 09:50:42 |
8.17 |
4 |
7025 |
买入 |
| 09:50:45 |
8.16 |
1 |
7026 |
卖出 |
| 09:50:54 |
8.17 |
36 |
7062 |
买入 |
| 09:50:57 |
8.17 |
3 |
7065 |
买入 |
| 09:51:03 |
8.17 |
7 |
7072 |
买入 |
| 09:51:06 |
8.17 |
55 |
7127 |
买入 |
| 09:51:12 |
8.19 |
128 |
7255 |
买入 |
| 09:51:15 |
8.2 |
2 |
7257 |
买入 |
| 09:51:18 |
8.19 |
4 |
7261 |
卖出 |
| 09:51:21 |
8.19 |
9 |
7270 |
卖出 |
| 09:51:27 |
8.21 |
151 |
7421 |
买入 |
| 09:51:30 |
8.24 |
67 |
7488 |
买入 |
| 09:51:33 |
8.21 |
2 |
7490 |
卖出 |
| 09:51:45 |
8.24 |
19 |
7509 |
买入 |
| 09:51:48 |
8.24 |
2 |
7511 |
买入 |
| 09:51:51 |
8.24 |
3 |
7514 |
买入 |
| 09:52:00 |
8.24 |
119 |
7633 |
买入 |
| 09:52:03 |
8.21 |
10 |
7643 |
卖出 |
| 09:52:06 |
8.24 |
253 |
7896 |
买入 |
| 09:52:09 |
8.24 |
5 |
7901 |
买入 |
| 09:52:12 |
8.23 |
4 |
7905 |
买入 |
| 09:52:15 |
8.23 |
20 |
7925 |
买入 |
| 09:52:18 |
8.21 |
6 |
7931 |
卖出 |
| 09:52:21 |
8.23 |
7 |
7938 |
买入 |
| 09:52:24 |
8.23 |
100 |
8038 |
买入 |
| 09:52:27 |
8.21 |
5 |
8043 |
卖出 |
| 09:52:33 |
8.22 |
3 |
8046 |
买入 |
| 09:52:36 |
8.21 |
1 |
8047 |
卖出 |
| 09:52:48 |
8.22 |
78 |
8125 |
买入 |
| 09:52:54 |
8.22 |
10 |
8135 |
卖出 |
| 09:52:57 |
8.23 |
13 |
8148 |
买入 |
| 09:53:00 |
8.23 |
45 |
8193 |
买入 |
| 09:53:06 |
8.23 |
1 |
8194 |
买入 |
| 09:53:12 |
8.22 |
18 |
8212 |
卖出 |
| 09:53:15 |
8.23 |
99 |
8311 |
买入 |
| 09:53:18 |
8.21 |
46 |
8357 |
卖出 |
| 09:53:33 |
8.22 |
2 |
8359 |
买入 |
| 09:53:42 |
8.22 |
40 |
8399 |
买入 |
| 09:53:51 |
8.22 |
3 |
8402 |
买入 |
| 09:54:42 |
8.22 |
11 |
8413 |
买入 |
| 09:54:48 |
8.21 |
10 |
8423 |
卖出 |
| 09:54:54 |
8.21 |
1 |
8424 |
卖出 |
| 09:55:00 |
8.21 |
20 |
8444 |
卖出 |
| 09:55:09 |
8.22 |
4 |
8448 |
买入 |
| 09:55:15 |
8.22 |
23 |
8471 |
买入 |
| 09:55:18 |
8.23 |
1 |
8472 |
买入 |
| 09:55:21 |
8.23 |
28 |
8500 |
买入 |
| 09:55:24 |
8.24 |
140 |
8640 |
买入 |
| 09:55:27 |
8.23 |
12 |
8652 |
买入 |
| 09:55:30 |
8.24 |
17 |
8669 |
买入 |
| 09:55:33 |
8.24 |
2 |
8671 |
买入 |
| 09:55:36 |
8.24 |
4 |
8675 |
买入 |
| 09:55:45 |
8.23 |
60 |
8735 |
卖出 |
| 09:55:48 |
8.23 |
2 |
8737 |
买入 |
| 09:55:51 |
8.23 |
2 |
8739 |
买入 |
| 09:55:54 |
8.23 |
2 |
8741 |
买入 |
| 09:55:57 |
8.23 |
2 |
8743 |
买入 |
| 09:56:06 |
8.23 |
4 |
8747 |
买入 |
| 09:56:09 |
8.23 |
35 |
8782 |
买入 |
| 09:56:12 |
8.23 |
3 |
8785 |
买入 |
| 09:56:15 |
8.24 |
1 |
8786 |
买入 |
| 09:56:24 |
8.23 |
2 |
8788 |
卖出 |
| 09:57:03 |
8.24 |
46 |
8834 |
买入 |
| 09:57:06 |
8.24 |
1 |
8835 |
买入 |
| 09:57:09 |
8.24 |
12 |
8847 |
买入 |
| 09:57:12 |
8.24 |
11 |
8858 |
买入 |
| 09:57:15 |
8.25 |
22 |
8880 |
买入 |
| 09:57:21 |
8.25 |
139 |
9019 |
买入 |
| 09:57:24 |
8.25 |
38 |
9057 |
卖出 |
| 09:57:36 |
8.25 |
13 |
9070 |
卖出 |
| 09:57:39 |
8.25 |
52 |
9122 |
卖出 |