广信材料[300537]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:24:42 |
9.91 |
2 |
2 |
集合竞价 |
| 09:25:00 |
10.09 |
36 |
36 |
集合竞价 |
| 09:25:03 |
10.09 |
36 |
72 |
卖出 |
| 09:30:03 |
10.1 |
51 |
123 |
买入 |
| 09:30:06 |
10.1 |
23 |
146 |
卖出 |
| 09:30:09 |
10.1 |
85 |
231 |
卖出 |
| 09:30:12 |
10.1 |
18 |
249 |
卖出 |
| 09:30:15 |
10.09 |
34 |
283 |
卖出 |
| 09:30:18 |
10.09 |
30 |
313 |
卖出 |
| 09:30:24 |
10.09 |
3 |
316 |
买入 |
| 09:30:36 |
10.08 |
2 |
318 |
买入 |
| 09:30:39 |
10.06 |
3 |
321 |
卖出 |
| 09:30:42 |
10 |
20 |
341 |
卖出 |
| 09:30:45 |
9.99 |
23 |
364 |
卖出 |
| 09:30:48 |
9.98 |
17 |
381 |
卖出 |
| 09:30:51 |
9.98 |
9 |
390 |
卖出 |
| 09:30:54 |
10.01 |
20 |
410 |
买入 |
| 09:30:57 |
9.99 |
13 |
423 |
卖出 |
| 09:31:03 |
9.99 |
18 |
441 |
卖出 |
| 09:31:06 |
10 |
8 |
449 |
买入 |
| 09:31:12 |
9.98 |
23 |
472 |
卖出 |
| 09:31:15 |
9.98 |
13 |
485 |
卖出 |
| 09:31:18 |
9.98 |
29 |
514 |
买入 |
| 09:31:21 |
9.99 |
2 |
516 |
买入 |
| 09:31:24 |
10.04 |
11 |
527 |
买入 |
| 09:31:27 |
10.05 |
29 |
556 |
买入 |
| 09:31:30 |
10.04 |
3 |
559 |
卖出 |
| 09:31:33 |
10.05 |
18 |
577 |
买入 |
| 09:31:36 |
10.06 |
3 |
580 |
买入 |
| 09:31:39 |
10.04 |
26 |
606 |
卖出 |
| 09:31:42 |
10.04 |
14 |
620 |
卖出 |
| 09:31:48 |
10.03 |
14 |
634 |
卖出 |
| 09:31:51 |
10.04 |
11 |
645 |
买入 |
| 09:31:54 |
10.04 |
18 |
663 |
卖出 |
| 09:31:57 |
10.01 |
5 |
668 |
卖出 |
| 09:32:00 |
10.01 |
13 |
681 |
卖出 |
| 09:32:06 |
10.05 |
15 |
696 |
买入 |
| 09:32:09 |
10.03 |
3 |
699 |
卖出 |
| 09:32:12 |
10.01 |
69 |
768 |
卖出 |
| 09:32:15 |
10 |
12 |
780 |
卖出 |
| 09:32:18 |
10 |
25 |
805 |
卖出 |
| 09:32:21 |
10 |
4 |
809 |
卖出 |
| 09:32:24 |
10 |
34 |
843 |
卖出 |
| 09:32:27 |
10 |
76 |
919 |
卖出 |
| 09:32:30 |
10 |
8 |
927 |
卖出 |
| 09:32:33 |
10.01 |
46 |
973 |
买入 |
| 09:32:36 |
10.01 |
78 |
1051 |
卖出 |
| 09:32:42 |
10 |
92 |
1143 |
卖出 |
| 09:32:54 |
9.99 |
2 |
1145 |
卖出 |
| 09:32:57 |
9.99 |
1 |
1146 |
卖出 |
| 09:33:03 |
9.99 |
105 |
1251 |
卖出 |
| 09:33:06 |
9.98 |
3 |
1254 |
卖出 |
| 09:33:09 |
9.97 |
575 |
1829 |
卖出 |
| 09:33:12 |
9.97 |
3 |
1832 |
买入 |
| 09:33:15 |
9.95 |
26 |
1858 |
卖出 |
| 09:33:18 |
9.97 |
42 |
1900 |
买入 |
| 09:33:21 |
9.95 |
25 |
1925 |
卖出 |
| 09:33:24 |
9.95 |
16 |
1941 |
买入 |
| 09:33:27 |
9.94 |
4 |
1945 |
卖出 |
| 09:33:33 |
9.95 |
45 |
1990 |
买入 |
| 09:33:36 |
9.96 |
1 |
1991 |
买入 |
| 09:33:39 |
9.95 |
2 |
1993 |
卖出 |
| 09:33:42 |
9.97 |
1 |
1994 |
买入 |
| 09:33:45 |
9.98 |
1 |
1995 |
买入 |
| 09:33:54 |
9.98 |
5 |
2000 |
买入 |
| 09:33:57 |
9.98 |
9 |
2009 |
买入 |
| 09:34:00 |
9.99 |
1 |
2010 |
买入 |
| 09:34:03 |
9.98 |
1 |
2011 |
卖出 |
| 09:34:09 |
9.98 |
3 |
2014 |
卖出 |
| 09:34:12 |
9.98 |
16 |
2030 |
买入 |
| 09:34:18 |
9.96 |
1 |
2031 |
卖出 |
| 09:34:21 |
9.97 |
10 |
2041 |
买入 |
| 09:34:27 |
9.98 |
9 |
2050 |
买入 |
| 09:34:30 |
9.96 |
67 |
2117 |
卖出 |
| 09:34:33 |
9.95 |
40 |
2157 |
卖出 |
| 09:34:36 |
9.95 |
20 |
2177 |
卖出 |
| 09:34:45 |
9.95 |
9 |
2186 |
买入 |
| 09:34:48 |
9.96 |
67 |
2253 |
买入 |
| 09:34:57 |
9.95 |
7 |
2260 |
卖出 |
| 09:35:00 |
9.96 |
13 |
2273 |
买入 |
| 09:35:03 |
9.96 |
2 |
2275 |
卖出 |
| 09:35:09 |
9.96 |
9 |
2284 |
卖出 |
| 09:35:15 |
9.97 |
1 |
2285 |
买入 |
| 09:35:21 |
9.97 |
3 |
2288 |
买入 |
| 09:35:24 |
9.97 |
17 |
2305 |
买入 |
| 09:35:30 |
9.97 |
12 |
2317 |
卖出 |
| 09:35:42 |
9.97 |
12 |
2329 |
卖出 |
| 09:35:48 |
9.98 |
7 |
2336 |
买入 |
| 09:35:51 |
9.98 |
1 |
2337 |
卖出 |
| 09:36:00 |
10 |
15 |
2352 |
买入 |
| 09:36:09 |
10 |
27 |
2379 |
买入 |
| 09:36:15 |
10 |
1 |
2380 |
买入 |
| 09:36:27 |
9.98 |
71 |
2451 |
卖出 |
| 09:36:30 |
9.98 |
1 |
2452 |
买入 |
| 09:36:33 |
9.98 |
27 |
2479 |
买入 |
| 09:36:36 |
9.98 |
13 |
2492 |
买入 |
| 09:36:42 |
9.98 |
27 |
2519 |
买入 |
| 09:36:45 |
9.99 |
36 |
2555 |
买入 |
| 09:36:48 |
9.99 |
1 |
2556 |
买入 |
| 09:37:03 |
9.99 |
1 |
2557 |
买入 |
| 09:37:06 |
9.99 |
24 |
2581 |
买入 |
| 09:37:09 |
9.99 |
1 |
2582 |
买入 |
| 09:37:24 |
10 |
8 |
2590 |
买入 |
| 09:37:27 |
10 |
158 |
2748 |
买入 |
| 09:37:30 |
10.03 |
1 |
2749 |
买入 |
| 09:37:36 |
10.01 |
4 |
2753 |
卖出 |
| 09:37:42 |
10.04 |
10 |
2763 |
买入 |
| 09:37:45 |
10.03 |
3 |
2766 |
卖出 |
| 09:37:48 |
10.03 |
94 |
2860 |
卖出 |
| 09:38:00 |
10.07 |
4 |
2864 |
买入 |
| 09:38:09 |
10.04 |
21 |
2885 |
卖出 |
| 09:38:12 |
10.02 |
5 |
2890 |
卖出 |
| 09:38:15 |
10.01 |
1 |
2891 |
卖出 |
| 09:38:30 |
10 |
31 |
2922 |
卖出 |
| 09:38:45 |
9.99 |
9 |
2931 |
卖出 |
| 09:38:51 |
10.01 |
2 |
2933 |
买入 |
| 09:38:54 |
9.99 |
2 |
2935 |
卖出 |
| 09:39:03 |
10 |
1 |
2936 |
买入 |
| 09:39:06 |
9.99 |
9 |
2945 |
卖出 |
| 09:39:09 |
9.98 |
19 |
2964 |
卖出 |
| 09:39:12 |
10.01 |
14 |
2978 |
买入 |
| 09:39:15 |
10 |
2 |
2980 |
卖出 |
| 09:39:18 |
10.01 |
49 |
3029 |
买入 |
| 09:39:21 |
10.01 |
5 |
3034 |
卖出 |
| 09:39:24 |
10.02 |
99 |
3133 |
买入 |
| 09:39:27 |
10.02 |
14 |
3147 |
买入 |
| 09:39:30 |
10.02 |
17 |
3164 |
买入 |
| 09:39:33 |
10.02 |
38 |
3202 |
买入 |
| 09:39:36 |
10.02 |
1 |
3203 |
卖出 |
| 09:39:39 |
10.03 |
10 |
3213 |
买入 |
| 09:40:09 |
10.02 |
21 |
3234 |
卖出 |
| 09:40:12 |
10.02 |
15 |
3249 |
卖出 |
| 09:40:18 |
10.03 |
20 |
3269 |
买入 |
| 09:40:21 |
10.02 |
1 |
3270 |
卖出 |
| 09:40:24 |
10.02 |
10 |
3280 |
卖出 |
| 09:40:27 |
10.03 |
6 |
3286 |
买入 |
| 09:40:39 |
10.03 |
1 |
3287 |
买入 |
| 09:41:00 |
10.04 |
1 |
3288 |
买入 |
| 09:41:03 |
10.04 |
2 |
3290 |
买入 |
| 09:41:12 |
10.04 |
12 |
3302 |
卖出 |
| 09:41:18 |
10.03 |
3 |
3305 |
卖出 |
| 09:41:21 |
10.03 |
2 |
3307 |
卖出 |
| 09:41:24 |
10.03 |
1 |
3308 |
卖出 |
| 09:41:27 |
10.03 |
5 |
3313 |
卖出 |
| 09:41:33 |
10.04 |
13 |
3326 |
买入 |
| 09:41:36 |
10.03 |
19 |
3345 |
卖出 |
| 09:41:48 |
10.04 |
7 |
3352 |
卖出 |
| 09:42:15 |
10.04 |
7 |
3359 |
卖出 |
| 09:42:33 |
10.04 |
4 |
3363 |
卖出 |
| 09:42:42 |
10.03 |
1 |
3364 |
卖出 |
| 09:43:03 |
10.03 |
5 |
3369 |
卖出 |
| 09:43:18 |
10.03 |
6 |
3375 |
卖出 |
| 09:43:42 |
10.03 |
25 |
3400 |
卖出 |
| 09:43:45 |
10.03 |
15 |
3415 |
卖出 |
| 09:43:48 |
10.02 |
6 |
3421 |
卖出 |
| 09:43:54 |
10.03 |
6 |
3427 |
买入 |
| 09:44:00 |
10.03 |
26 |
3453 |
买入 |
| 09:44:06 |
10.04 |
148 |
3601 |
买入 |
| 09:44:09 |
10.05 |
1 |
3602 |
买入 |
| 09:44:12 |
10.05 |
7 |
3609 |
买入 |
| 09:44:15 |
10.05 |
36 |
3645 |
买入 |
| 09:44:24 |
10.07 |
4 |
3649 |
卖出 |
| 09:44:33 |
10.08 |
10 |
3659 |
买入 |
| 09:44:42 |
10.09 |
5 |
3664 |
买入 |
| 09:45:09 |
10.05 |
2 |
3666 |
卖出 |
| 09:45:12 |
10.05 |
2 |
3668 |
买入 |
| 09:45:15 |
10.04 |
13 |
3681 |
卖出 |
| 09:45:18 |
10.08 |
25 |
3706 |
买入 |
| 09:45:30 |
10.06 |
1 |
3707 |
买入 |
| 09:45:33 |
10.06 |
9 |
3716 |
买入 |
| 09:45:42 |
10.09 |
2 |
3718 |
买入 |
| 09:45:54 |
10.09 |
1 |
3719 |
买入 |
| 09:46:00 |
10.08 |
3 |
3722 |
卖出 |
| 09:46:06 |
10.09 |
9 |
3731 |
买入 |
| 09:46:12 |
10.09 |
13 |
3744 |
买入 |
| 09:46:18 |
10.08 |
36 |
3780 |
卖出 |
| 09:46:33 |
10.08 |
3 |
3783 |
卖出 |
| 09:46:39 |
10.08 |
15 |
3798 |
卖出 |
| 09:46:57 |
10.07 |
10 |
3808 |
卖出 |
| 09:47:03 |
10.06 |
7 |
3815 |
卖出 |
| 09:47:06 |
10.09 |
77 |
3892 |
买入 |
| 09:47:09 |
10.08 |
4 |
3896 |
卖出 |
| 09:47:12 |
10.09 |
4 |
3900 |
买入 |
| 09:47:24 |
10.09 |
8 |
3908 |
买入 |
| 09:47:45 |
10.09 |
1 |
3909 |
买入 |
| 09:47:51 |
10.08 |
1 |
3910 |
卖出 |
| 09:47:57 |
10.08 |
3 |
3913 |
卖出 |
| 09:48:06 |
10.07 |
7 |
3920 |
卖出 |
| 09:48:09 |
10.08 |
10 |
3930 |
买入 |
| 09:48:12 |
10.07 |
27 |
3957 |
卖出 |
| 09:48:15 |
10.07 |
9 |
3966 |
卖出 |
| 09:48:18 |
10.07 |
3 |
3969 |
买入 |
| 09:48:24 |
10.07 |
1 |
3970 |
买入 |
| 09:48:27 |
10.07 |
3 |
3973 |
买入 |
| 09:48:45 |
10.07 |
10 |
3983 |
买入 |
| 09:48:57 |
10.06 |
10 |
3993 |
卖出 |
| 09:49:00 |
10.06 |
2 |
3995 |
卖出 |
| 09:49:06 |
10.06 |
5 |
4000 |
卖出 |
| 09:49:21 |
10.05 |
1 |
4001 |
买入 |
| 09:49:30 |
10.06 |
2 |
4003 |
买入 |
| 09:49:33 |
10.06 |
4 |
4007 |
买入 |
| 09:49:39 |
10.06 |
1 |
4008 |
买入 |
| 09:49:45 |
10.07 |
10 |
4018 |
买入 |
| 09:49:51 |
10.09 |
13 |
4031 |
买入 |
| 09:49:57 |
10.1 |
1 |
4032 |
买入 |
| 09:50:00 |
10.1 |
1 |
4033 |
买入 |
| 09:50:03 |
10.1 |
4 |
4037 |
买入 |
| 09:50:09 |
10.08 |
11 |
4048 |
卖出 |
| 09:50:12 |
10.09 |
3 |
4051 |
买入 |
| 09:50:15 |
10.09 |
1 |
4052 |
卖出 |
| 09:50:18 |
10.1 |
57 |
4109 |
买入 |
| 09:50:21 |
10.1 |
48 |
4157 |
买入 |
| 09:50:24 |
10.12 |
2 |
4159 |
买入 |
| 09:50:27 |
10.09 |
20 |
4179 |
卖出 |
| 09:50:42 |
10.11 |
9 |
4188 |
买入 |
| 09:50:54 |
10.1 |
41 |
4229 |
卖出 |
| 09:51:06 |
10.1 |
9 |
4238 |
卖出 |
| 09:51:09 |
10.1 |
16 |
4254 |
买入 |
| 09:51:12 |
10.1 |
2 |
4256 |
卖出 |
| 09:51:15 |
10.1 |
1 |
4257 |
卖出 |
| 09:51:21 |
10.1 |
9 |
4266 |
卖出 |
| 09:51:24 |
10.1 |
2 |
4268 |
卖出 |
| 09:51:27 |
10.1 |
49 |
4317 |
买入 |
| 09:51:30 |
10.1 |
29 |
4346 |
买入 |
| 09:51:39 |
10.1 |
10 |
4356 |
买入 |
| 09:51:42 |
10.11 |
5 |
4361 |
买入 |
| 09:51:45 |
10.11 |
9 |
4370 |
买入 |
| 09:51:48 |
10.11 |
5 |
4375 |
买入 |
| 09:52:03 |
10.1 |
6 |
4381 |
卖出 |
| 09:52:06 |
10.11 |
7 |
4388 |
买入 |
| 09:52:12 |
10.11 |
6 |
4394 |
买入 |
| 09:52:15 |
10.11 |
27 |
4421 |
买入 |
| 09:52:18 |
10.11 |
36 |
4457 |
买入 |
| 09:52:21 |
10.11 |
1 |
4458 |
买入 |
| 09:52:39 |
10.1 |
8 |
4466 |
卖出 |
| 09:52:42 |
10.11 |
1 |
4467 |
买入 |
| 09:52:45 |
10.11 |
2 |
4469 |
买入 |
| 09:52:51 |
10.11 |
3 |
4472 |
买入 |
| 09:52:57 |
10.12 |
1 |
4473 |
买入 |
| 09:53:03 |
10.11 |
56 |
4529 |
卖出 |
| 09:53:06 |
10.11 |
9 |
4538 |
卖出 |
| 09:53:09 |
10.12 |
5 |
4543 |
买入 |
| 09:53:21 |
10.11 |
1 |
4544 |
卖出 |
| 09:53:57 |
10.12 |
5 |
4549 |
买入 |
| 09:54:03 |
10.12 |
2 |
4551 |
买入 |
| 09:54:06 |
10.12 |
78 |
4629 |
买入 |
| 09:54:09 |
10.13 |
23 |
4652 |
买入 |
| 09:54:15 |
10.14 |
13 |
4665 |
买入 |
| 09:54:18 |
10.15 |
3 |
4668 |
买入 |
| 09:54:21 |
10.15 |
3 |
4671 |
买入 |
| 09:54:24 |
10.15 |
1 |
4672 |
买入 |
| 09:54:39 |
10.14 |
3 |
4675 |
卖出 |
| 09:54:54 |
10.14 |
10 |
4685 |
买入 |
| 09:55:00 |
10.14 |
6 |
4691 |
买入 |
| 09:55:03 |
10.14 |
2 |
4693 |
买入 |
| 09:55:09 |
10.14 |
10 |
4703 |
买入 |
| 09:55:12 |
10.15 |
70 |
4773 |
买入 |
| 09:55:15 |
10.18 |
10 |
4783 |
买入 |
| 09:55:21 |
10.13 |
2 |
4785 |
卖出 |
| 09:55:42 |
10.16 |
5 |
4790 |
卖出 |
| 09:55:45 |
10.16 |
5 |
4795 |
卖出 |
| 09:55:57 |
10.16 |
1 |
4796 |
卖出 |
| 09:56:03 |
10.16 |
22 |
4818 |
买入 |
| 09:56:12 |
10.15 |
10 |
4828 |
卖出 |
| 09:56:33 |
10.15 |
1 |
4829 |
买入 |
| 09:56:36 |
10.14 |
11 |
4840 |
卖出 |
| 09:56:42 |
10.14 |
13 |
4853 |
卖出 |
| 09:56:45 |
10.15 |
17 |
4870 |
买入 |
| 09:56:48 |
10.14 |
32 |
4902 |
卖出 |
| 09:56:54 |
10.15 |
1 |
4903 |
卖出 |
| 09:57:00 |
10.15 |
7 |
4910 |
卖出 |
| 09:57:06 |
10.15 |
44 |
4954 |
买入 |
| 09:57:09 |
10.16 |
5 |
4959 |
买入 |
| 09:57:21 |
10.15 |
11 |
4970 |
卖出 |
| 09:57:24 |
10.15 |
9 |
4979 |
买入 |
| 09:57:30 |
10.15 |
8 |
4987 |
卖出 |
| 09:57:39 |
10.16 |
39 |
5026 |
买入 |
| 09:57:54 |
10.17 |
10 |
5036 |
买入 |
| 09:58:03 |
10.17 |
10 |
5046 |
买入 |
| 09:58:09 |
10.16 |
5 |
5051 |
买入 |
| 09:58:12 |
10.17 |
6 |
5057 |
买入 |
| 09:58:15 |
10.17 |
4 |
5061 |
买入 |
| 09:58:18 |
10.17 |
5 |
5066 |
买入 |
| 09:58:21 |
10.17 |
8 |
5074 |
买入 |
| 09:58:33 |
10.18 |
6 |
5080 |
买入 |
| 09:58:45 |
10.18 |
11 |
5091 |
买入 |
| 09:59:06 |
10.18 |
15 |
5106 |
卖出 |
| 09:59:09 |
10.18 |
7 |
5113 |
卖出 |
| 09:59:18 |
10.18 |
7 |
5120 |
卖出 |
| 09:59:48 |
10.18 |
31 |
5151 |
买入 |
| 09:59:51 |
10.18 |
8 |
5159 |
卖出 |
| 09:59:54 |
10.18 |
1 |
5160 |
卖出 |
| 10:00:03 |
10.17 |
9 |
5169 |
卖出 |
| 10:00:06 |
10.17 |
1 |
5170 |
卖出 |
| 10:00:09 |
10.17 |
7 |
5177 |
卖出 |
| 10:00:12 |
10.17 |
53 |
5230 |
卖出 |
| 10:00:15 |
10.16 |
1 |
5231 |
卖出 |
| 10:00:21 |
10.15 |
1 |
5232 |
卖出 |
| 10:00:27 |
10.16 |
27 |
5259 |
买入 |
| 10:00:30 |
10.15 |
10 |
5269 |
卖出 |