美联新材[300586]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:21:15 |
10.4 |
1 |
1 |
集合竞价 |
| 09:21:24 |
10.4 |
1 |
1 |
集合竞价 |
| 09:21:51 |
10.39 |
1 |
1 |
集合竞价 |
| 09:22:27 |
10.39 |
2 |
2 |
集合竞价 |
| 09:23:21 |
10.39 |
2 |
2 |
集合竞价 |
| 09:23:30 |
10.25 |
4 |
4 |
集合竞价 |
| 09:23:57 |
10.39 |
12 |
12 |
集合竞价 |
| 09:24:15 |
10.39 |
12 |
12 |
集合竞价 |
| 09:24:33 |
10.25 |
24 |
24 |
集合竞价 |
| 09:24:51 |
10.25 |
49 |
49 |
集合竞价 |
| 09:25:00 |
10.25 |
74 |
74 |
集合竞价 |
| 09:25:03 |
10.25 |
74 |
148 |
卖出 |
| 09:30:03 |
10.25 |
508 |
656 |
卖出 |
| 09:30:06 |
10.22 |
13 |
669 |
卖出 |
| 09:30:09 |
10.25 |
171 |
840 |
买入 |
| 09:30:12 |
10.23 |
17 |
857 |
卖出 |
| 09:30:15 |
10.22 |
86 |
943 |
买入 |
| 09:30:18 |
10.22 |
38 |
981 |
卖出 |
| 09:30:21 |
10.22 |
36 |
1017 |
卖出 |
| 09:30:24 |
10.25 |
300 |
1317 |
买入 |
| 09:30:27 |
10.22 |
38 |
1355 |
卖出 |
| 09:30:30 |
10.22 |
32 |
1387 |
买入 |
| 09:30:33 |
10.22 |
42 |
1429 |
买入 |
| 09:30:36 |
10.25 |
115 |
1544 |
买入 |
| 09:30:39 |
10.27 |
57 |
1601 |
买入 |
| 09:30:45 |
10.29 |
25 |
1626 |
买入 |
| 09:30:48 |
10.29 |
8 |
1634 |
买入 |
| 09:30:51 |
10.32 |
9 |
1643 |
买入 |
| 09:30:54 |
10.3 |
41 |
1684 |
卖出 |
| 09:30:57 |
10.31 |
23 |
1707 |
买入 |
| 09:31:00 |
10.28 |
136 |
1843 |
卖出 |
| 09:31:03 |
10.27 |
8 |
1851 |
卖出 |
| 09:31:06 |
10.26 |
63 |
1914 |
卖出 |
| 09:31:09 |
10.32 |
215 |
2129 |
买入 |
| 09:31:12 |
10.32 |
75 |
2204 |
卖出 |
| 09:31:15 |
10.33 |
157 |
2361 |
买入 |
| 09:31:18 |
10.33 |
189 |
2550 |
买入 |
| 09:31:21 |
10.36 |
68 |
2618 |
买入 |
| 09:31:24 |
10.35 |
13 |
2631 |
卖出 |
| 09:31:27 |
10.36 |
36 |
2667 |
买入 |
| 09:31:30 |
10.38 |
49 |
2716 |
买入 |
| 09:31:33 |
10.38 |
51 |
2767 |
买入 |
| 09:31:36 |
10.39 |
149 |
2916 |
买入 |
| 09:31:39 |
10.4 |
65 |
2981 |
买入 |
| 09:31:42 |
10.4 |
33 |
3014 |
卖出 |
| 09:31:45 |
10.4 |
43 |
3057 |
卖出 |
| 09:31:48 |
10.44 |
55 |
3112 |
买入 |
| 09:31:51 |
10.43 |
11 |
3123 |
卖出 |
| 09:31:54 |
10.48 |
524 |
3647 |
买入 |
| 09:31:57 |
10.45 |
5 |
3652 |
卖出 |
| 09:32:00 |
10.47 |
35 |
3687 |
买入 |
| 09:32:03 |
10.49 |
12 |
3699 |
买入 |
| 09:32:06 |
10.48 |
33 |
3732 |
卖出 |
| 09:32:09 |
10.48 |
1 |
3733 |
买入 |
| 09:32:12 |
10.49 |
52 |
3785 |
买入 |
| 09:32:15 |
10.48 |
29 |
3814 |
买入 |
| 09:32:18 |
10.48 |
60 |
3874 |
买入 |
| 09:32:21 |
10.55 |
431 |
4305 |
买入 |
| 09:32:24 |
10.48 |
127 |
4432 |
卖出 |
| 09:32:27 |
10.55 |
25 |
4457 |
买入 |
| 09:32:30 |
10.54 |
29 |
4486 |
卖出 |
| 09:32:33 |
10.55 |
11 |
4497 |
买入 |
| 09:32:36 |
10.52 |
8 |
4505 |
卖出 |
| 09:32:39 |
10.54 |
72 |
4577 |
买入 |
| 09:32:42 |
10.52 |
5 |
4582 |
买入 |
| 09:32:45 |
10.55 |
128 |
4710 |
买入 |
| 09:32:48 |
10.55 |
19 |
4729 |
卖出 |
| 09:32:51 |
10.55 |
13 |
4742 |
卖出 |
| 09:32:54 |
10.57 |
126 |
4868 |
买入 |
| 09:32:57 |
10.57 |
57 |
4925 |
买入 |
| 09:33:00 |
10.56 |
61 |
4986 |
卖出 |
| 09:33:03 |
10.56 |
84 |
5070 |
卖出 |
| 09:33:06 |
10.56 |
154 |
5224 |
卖出 |
| 09:33:09 |
10.56 |
10 |
5234 |
买入 |
| 09:33:12 |
10.55 |
11 |
5245 |
卖出 |
| 09:33:15 |
10.55 |
3 |
5248 |
卖出 |
| 09:33:18 |
10.54 |
5 |
5253 |
买入 |
| 09:33:21 |
10.55 |
56 |
5309 |
买入 |
| 09:33:24 |
10.54 |
14 |
5323 |
卖出 |
| 09:33:27 |
10.54 |
25 |
5348 |
卖出 |
| 09:33:30 |
10.54 |
26 |
5374 |
买入 |
| 09:33:33 |
10.54 |
9 |
5383 |
买入 |
| 09:33:36 |
10.57 |
452 |
5835 |
买入 |
| 09:33:39 |
10.59 |
303 |
6138 |
买入 |
| 09:33:42 |
10.59 |
41 |
6179 |
买入 |
| 09:33:45 |
10.59 |
125 |
6304 |
买入 |
| 09:33:48 |
10.57 |
79 |
6383 |
卖出 |
| 09:33:51 |
10.56 |
19 |
6402 |
卖出 |
| 09:33:54 |
10.55 |
35 |
6437 |
卖出 |
| 09:33:57 |
10.54 |
2 |
6439 |
卖出 |
| 09:34:00 |
10.59 |
71 |
6510 |
买入 |
| 09:34:03 |
10.54 |
89 |
6599 |
卖出 |
| 09:34:06 |
10.56 |
3 |
6602 |
买入 |
| 09:34:12 |
10.53 |
3 |
6605 |
卖出 |
| 09:34:15 |
10.54 |
299 |
6904 |
买入 |
| 09:34:18 |
10.51 |
61 |
6965 |
卖出 |
| 09:34:21 |
10.5 |
21 |
6986 |
卖出 |
| 09:34:24 |
10.53 |
285 |
7271 |
买入 |
| 09:34:27 |
10.49 |
62 |
7333 |
卖出 |
| 09:34:30 |
10.52 |
3 |
7336 |
买入 |
| 09:34:33 |
10.5 |
8 |
7344 |
卖出 |
| 09:34:36 |
10.5 |
10 |
7354 |
卖出 |
| 09:34:39 |
10.49 |
22 |
7376 |
卖出 |
| 09:34:42 |
10.49 |
2 |
7378 |
买入 |
| 09:34:45 |
10.48 |
18 |
7396 |
卖出 |
| 09:34:48 |
10.48 |
6 |
7402 |
卖出 |
| 09:34:51 |
10.48 |
16 |
7418 |
卖出 |
| 09:34:54 |
10.47 |
16 |
7434 |
卖出 |
| 09:35:00 |
10.46 |
34 |
7468 |
卖出 |
| 09:35:03 |
10.46 |
45 |
7513 |
买入 |
| 09:35:06 |
10.46 |
37 |
7550 |
买入 |
| 09:35:09 |
10.46 |
11 |
7561 |
买入 |
| 09:35:12 |
10.48 |
99 |
7660 |
买入 |
| 09:35:15 |
10.47 |
21 |
7681 |
卖出 |
| 09:35:18 |
10.47 |
60 |
7741 |
买入 |
| 09:35:21 |
10.48 |
25 |
7766 |
买入 |
| 09:35:24 |
10.47 |
20 |
7786 |
卖出 |
| 09:35:27 |
10.47 |
135 |
7921 |
卖出 |
| 09:35:30 |
10.48 |
12 |
7933 |
买入 |
| 09:35:33 |
10.48 |
1 |
7934 |
卖出 |
| 09:35:36 |
10.49 |
32 |
7966 |
买入 |
| 09:35:39 |
10.49 |
10 |
7976 |
买入 |
| 09:35:42 |
10.49 |
1 |
7977 |
卖出 |
| 09:35:45 |
10.49 |
63 |
8040 |
卖出 |
| 09:35:48 |
10.49 |
20 |
8060 |
卖出 |
| 09:35:51 |
10.48 |
61 |
8121 |
卖出 |
| 09:35:54 |
10.49 |
110 |
8231 |
买入 |
| 09:36:00 |
10.49 |
48 |
8279 |
买入 |
| 09:36:03 |
10.49 |
2 |
8281 |
买入 |
| 09:36:06 |
10.51 |
37 |
8318 |
买入 |
| 09:36:09 |
10.5 |
15 |
8333 |
卖出 |
| 09:36:12 |
10.51 |
1 |
8334 |
卖出 |
| 09:36:15 |
10.51 |
1 |
8335 |
卖出 |
| 09:36:18 |
10.52 |
7 |
8342 |
买入 |
| 09:36:21 |
10.53 |
106 |
8448 |
买入 |
| 09:36:24 |
10.53 |
16 |
8464 |
卖出 |
| 09:36:27 |
10.52 |
60 |
8524 |
卖出 |
| 09:36:30 |
10.51 |
11 |
8535 |
卖出 |
| 09:36:33 |
10.53 |
32 |
8567 |
买入 |
| 09:36:36 |
10.51 |
103 |
8670 |
卖出 |
| 09:36:39 |
10.5 |
6 |
8676 |
卖出 |
| 09:36:42 |
10.51 |
10 |
8686 |
买入 |
| 09:36:45 |
10.51 |
21 |
8707 |
买入 |
| 09:36:48 |
10.5 |
1 |
8708 |
卖出 |
| 09:36:51 |
10.48 |
50 |
8758 |
卖出 |
| 09:36:54 |
10.48 |
121 |
8879 |
买入 |
| 09:36:57 |
10.48 |
44 |
8923 |
买入 |
| 09:37:00 |
10.47 |
31 |
8954 |
卖出 |
| 09:37:03 |
10.47 |
11 |
8965 |
卖出 |
| 09:37:06 |
10.47 |
42 |
9007 |
买入 |
| 09:37:09 |
10.48 |
62 |
9069 |
买入 |
| 09:37:12 |
10.48 |
142 |
9211 |
买入 |
| 09:37:15 |
10.48 |
46 |
9257 |
卖出 |
| 09:37:18 |
10.48 |
69 |
9326 |
卖出 |
| 09:37:21 |
10.5 |
41 |
9367 |
买入 |
| 09:37:24 |
10.51 |
40 |
9407 |
买入 |
| 09:37:27 |
10.52 |
25 |
9432 |
买入 |
| 09:37:30 |
10.51 |
4 |
9436 |
买入 |
| 09:37:33 |
10.51 |
6 |
9442 |
买入 |
| 09:37:42 |
10.5 |
5 |
9447 |
卖出 |
| 09:37:45 |
10.49 |
2 |
9449 |
卖出 |
| 09:37:51 |
10.51 |
10 |
9459 |
买入 |
| 09:38:00 |
10.54 |
102 |
9561 |
买入 |
| 09:38:03 |
10.54 |
33 |
9594 |
买入 |
| 09:38:06 |
10.51 |
17 |
9611 |
卖出 |
| 09:38:09 |
10.5 |
29 |
9640 |
卖出 |
| 09:38:12 |
10.51 |
52 |
9692 |
买入 |
| 09:38:15 |
10.51 |
42 |
9734 |
买入 |
| 09:38:18 |
10.5 |
5 |
9739 |
买入 |
| 09:38:21 |
10.48 |
22 |
9761 |
卖出 |
| 09:38:24 |
10.47 |
13 |
9774 |
卖出 |
| 09:38:30 |
10.48 |
24 |
9798 |
买入 |
| 09:38:33 |
10.48 |
1 |
9799 |
卖出 |
| 09:38:36 |
10.48 |
53 |
9852 |
卖出 |
| 09:38:39 |
10.48 |
39 |
9891 |
卖出 |
| 09:38:42 |
10.48 |
4 |
9895 |
卖出 |
| 09:38:51 |
10.49 |
30 |
9925 |
买入 |
| 09:38:54 |
10.49 |
8 |
9933 |
买入 |
| 09:38:57 |
10.48 |
19 |
9952 |
卖出 |
| 09:39:00 |
10.47 |
4 |
9956 |
卖出 |
| 09:39:03 |
10.47 |
3 |
9959 |
卖出 |
| 09:39:06 |
10.47 |
28 |
9987 |
卖出 |
| 09:39:09 |
10.47 |
2 |
9989 |
卖出 |
| 09:39:12 |
10.46 |
22 |
10011 |
卖出 |
| 09:39:15 |
10.46 |
14 |
10025 |
卖出 |
| 09:39:18 |
10.45 |
7 |
10032 |
卖出 |
| 09:39:21 |
10.46 |
4 |
10036 |
买入 |
| 09:39:24 |
10.45 |
1 |
10037 |
卖出 |
| 09:39:33 |
10.45 |
20 |
10057 |
卖出 |
| 09:39:36 |
10.45 |
26 |
10083 |
卖出 |
| 09:39:39 |
10.46 |
171 |
10254 |
买入 |
| 09:39:42 |
10.45 |
15 |
10269 |
买入 |
| 09:39:45 |
10.44 |
2 |
10271 |
卖出 |
| 09:39:48 |
10.43 |
28 |
10299 |
卖出 |
| 09:39:51 |
10.42 |
119 |
10418 |
卖出 |
| 09:39:54 |
10.45 |
42 |
10460 |
买入 |
| 09:39:57 |
10.43 |
37 |
10497 |
卖出 |
| 09:40:00 |
10.43 |
83 |
10580 |
买入 |
| 09:40:03 |
10.41 |
63 |
10643 |
卖出 |
| 09:40:18 |
10.42 |
10 |
10653 |
买入 |
| 09:40:21 |
10.41 |
25 |
10678 |
卖出 |
| 09:40:24 |
10.41 |
8 |
10686 |
卖出 |
| 09:40:27 |
10.41 |
7 |
10693 |
卖出 |
| 09:40:30 |
10.41 |
16 |
10709 |
卖出 |
| 09:40:33 |
10.41 |
1 |
10710 |
买入 |
| 09:40:36 |
10.41 |
143 |
10853 |
买入 |
| 09:40:39 |
10.39 |
13 |
10866 |
卖出 |
| 09:40:42 |
10.39 |
3 |
10869 |
卖出 |
| 09:40:45 |
10.39 |
125 |
10994 |
买入 |
| 09:40:48 |
10.38 |
7 |
11001 |
卖出 |
| 09:40:51 |
10.34 |
50 |
11051 |
卖出 |
| 09:40:54 |
10.38 |
5 |
11056 |
买入 |
| 09:40:57 |
10.38 |
16 |
11072 |
买入 |
| 09:41:00 |
10.38 |
16 |
11088 |
卖出 |
| 09:41:03 |
10.38 |
2 |
11090 |
买入 |
| 09:41:06 |
10.38 |
4 |
11094 |
卖出 |
| 09:41:09 |
10.38 |
9 |
11103 |
买入 |
| 09:41:12 |
10.36 |
62 |
11165 |
卖出 |
| 09:41:15 |
10.35 |
77 |
11242 |
卖出 |
| 09:41:18 |
10.35 |
2 |
11244 |
卖出 |
| 09:41:21 |
10.35 |
19 |
11263 |
卖出 |
| 09:41:24 |
10.33 |
1 |
11264 |
卖出 |
| 09:41:27 |
10.35 |
7 |
11271 |
买入 |
| 09:41:30 |
10.34 |
121 |
11392 |
卖出 |
| 09:41:33 |
10.33 |
25 |
11417 |
卖出 |
| 09:41:36 |
10.36 |
2 |
11419 |
买入 |
| 09:41:39 |
10.36 |
2 |
11421 |
买入 |
| 09:41:45 |
10.34 |
10 |
11431 |
卖出 |
| 09:41:48 |
10.35 |
10 |
11441 |
卖出 |
| 09:41:51 |
10.36 |
40 |
11481 |
买入 |
| 09:41:54 |
10.36 |
21 |
11502 |
卖出 |
| 09:41:57 |
10.35 |
11 |
11513 |
卖出 |
| 09:42:00 |
10.35 |
16 |
11529 |
买入 |
| 09:42:03 |
10.35 |
9 |
11538 |
买入 |
| 09:42:06 |
10.35 |
9 |
11547 |
买入 |
| 09:42:09 |
10.35 |
4 |
11551 |
买入 |
| 09:42:12 |
10.34 |
12 |
11563 |
卖出 |
| 09:42:15 |
10.33 |
7 |
11570 |
卖出 |
| 09:42:18 |
10.35 |
71 |
11641 |
买入 |
| 09:42:21 |
10.33 |
19 |
11660 |
卖出 |
| 09:42:24 |
10.33 |
11 |
11671 |
卖出 |
| 09:42:27 |
10.33 |
1 |
11672 |
卖出 |
| 09:42:30 |
10.33 |
12 |
11684 |
买入 |
| 09:42:33 |
10.32 |
4 |
11688 |
卖出 |
| 09:42:36 |
10.32 |
7 |
11695 |
卖出 |
| 09:42:39 |
10.32 |
16 |
11711 |
卖出 |
| 09:42:45 |
10.32 |
76 |
11787 |
卖出 |
| 09:42:48 |
10.33 |
177 |
11964 |
买入 |
| 09:42:51 |
10.35 |
77 |
12041 |
买入 |
| 09:42:54 |
10.35 |
15 |
12056 |
买入 |
| 09:42:57 |
10.36 |
2 |
12058 |
买入 |
| 09:43:00 |
10.36 |
4 |
12062 |
买入 |
| 09:43:03 |
10.35 |
13 |
12075 |
卖出 |
| 09:43:09 |
10.36 |
31 |
12106 |
买入 |
| 09:43:12 |
10.35 |
4 |
12110 |
卖出 |
| 09:43:18 |
10.35 |
43 |
12153 |
买入 |
| 09:43:24 |
10.34 |
20 |
12173 |
买入 |
| 09:43:27 |
10.34 |
44 |
12217 |
买入 |
| 09:43:30 |
10.34 |
4 |
12221 |
买入 |
| 09:43:39 |
10.34 |
13 |
12234 |
买入 |
| 09:43:42 |
10.34 |
29 |
12263 |
卖出 |
| 09:43:48 |
10.34 |
28 |
12291 |
卖出 |
| 09:43:54 |
10.34 |
10 |
12301 |
买入 |
| 09:43:57 |
10.33 |
100 |
12401 |
卖出 |
| 09:44:03 |
10.34 |
6 |
12407 |
买入 |
| 09:44:06 |
10.34 |
64 |
12471 |
买入 |
| 09:44:09 |
10.35 |
3 |
12474 |
买入 |
| 09:44:12 |
10.36 |
2 |
12476 |
买入 |
| 09:44:15 |
10.36 |
1 |
12477 |
买入 |
| 09:44:24 |
10.35 |
5 |
12482 |
卖出 |
| 09:44:27 |
10.36 |
13 |
12495 |
买入 |
| 09:44:30 |
10.36 |
34 |
12529 |
买入 |
| 09:44:33 |
10.37 |
57 |
12586 |
买入 |
| 09:44:39 |
10.38 |
3 |
12589 |
卖出 |
| 09:44:42 |
10.38 |
3 |
12592 |
卖出 |
| 09:44:45 |
10.38 |
23 |
12615 |
卖出 |
| 09:44:48 |
10.38 |
1 |
12616 |
卖出 |
| 09:44:54 |
10.39 |
38 |
12654 |
买入 |
| 09:45:00 |
10.38 |
10 |
12664 |
卖出 |
| 09:45:03 |
10.37 |
1 |
12665 |
卖出 |
| 09:45:06 |
10.37 |
1 |
12666 |
卖出 |
| 09:45:09 |
10.36 |
78 |
12744 |
卖出 |
| 09:45:12 |
10.34 |
156 |
12900 |
卖出 |
| 09:45:15 |
10.34 |
13 |
12913 |
卖出 |
| 09:45:18 |
10.34 |
86 |
12999 |
卖出 |
| 09:45:21 |
10.33 |
4 |
13003 |
卖出 |
| 09:45:24 |
10.33 |
125 |
13128 |
卖出 |
| 09:45:27 |
10.33 |
66 |
13194 |
卖出 |
| 09:45:30 |
10.33 |
7 |
13201 |
卖出 |
| 09:45:33 |
10.33 |
103 |
13304 |
买入 |
| 09:45:36 |
10.32 |
29 |
13333 |
卖出 |
| 09:45:39 |
10.32 |
55 |
13388 |
卖出 |
| 09:45:42 |
10.32 |
1 |
13389 |
买入 |
| 09:45:45 |
10.32 |
32 |
13421 |
卖出 |
| 09:45:48 |
10.33 |
8 |
13429 |
买入 |
| 09:45:51 |
10.33 |
194 |
13623 |
买入 |
| 09:45:54 |
10.33 |
3 |
13626 |
买入 |
| 09:45:57 |
10.34 |
621 |
14247 |
买入 |
| 09:46:00 |
10.35 |
2 |
14249 |
买入 |
| 09:46:03 |
10.35 |
5 |
14254 |
买入 |