锦盛新材[300849]2022-05-05交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
8.75 |
55 |
55 |
集合竞价 |
09:15:12 |
10.11 |
60 |
60 |
集合竞价 |
09:15:48 |
10.11 |
60 |
60 |
集合竞价 |
09:16:42 |
10.11 |
60 |
60 |
集合竞价 |
09:16:51 |
10.11 |
60 |
60 |
集合竞价 |
09:17:09 |
10.22 |
60 |
60 |
集合竞价 |
09:17:27 |
10.22 |
60 |
60 |
集合竞价 |
09:18:30 |
10.22 |
60 |
60 |
集合竞价 |
09:18:57 |
10.45 |
60 |
60 |
集合竞价 |
09:19:33 |
10.47 |
60 |
60 |
集合竞价 |
09:19:42 |
10.8 |
10 |
10 |
集合竞价 |
09:20:57 |
10.8 |
30 |
30 |
集合竞价 |
09:22:09 |
10.8 |
30 |
30 |
集合竞价 |
09:22:18 |
10.8 |
80 |
80 |
集合竞价 |
09:22:36 |
10.8 |
87 |
87 |
集合竞价 |
09:23:12 |
10.8 |
287 |
287 |
集合竞价 |
09:23:30 |
10.8 |
290 |
290 |
集合竞价 |
09:24:06 |
10.8 |
300 |
300 |
集合竞价 |
09:24:15 |
10.8 |
300 |
300 |
集合竞价 |
09:24:24 |
10.8 |
300 |
300 |
集合竞价 |
09:24:33 |
10.8 |
300 |
300 |
集合竞价 |
09:24:42 |
10.8 |
318 |
318 |
集合竞价 |
09:24:51 |
10.8 |
334 |
334 |
集合竞价 |
09:25:00 |
10.8 |
406 |
406 |
集合竞价 |
09:25:03 |
10.8 |
415 |
821 |
买入 |
09:30:03 |
10.75 |
139 |
960 |
卖出 |
09:30:06 |
10.75 |
26 |
986 |
卖出 |
09:30:09 |
10.73 |
16 |
1002 |
卖出 |
09:30:15 |
10.73 |
45 |
1047 |
卖出 |
09:30:18 |
10.7 |
54 |
1101 |
卖出 |
09:30:21 |
10.7 |
10 |
1111 |
卖出 |
09:30:24 |
10.64 |
135 |
1246 |
卖出 |
09:30:27 |
10.68 |
20 |
1266 |
买入 |
09:30:30 |
10.7 |
88 |
1354 |
买入 |
09:30:33 |
10.69 |
6 |
1360 |
买入 |
09:30:36 |
10.7 |
127 |
1487 |
买入 |
09:30:39 |
10.69 |
21 |
1508 |
卖出 |
09:30:45 |
10.7 |
1 |
1509 |
买入 |
09:30:48 |
10.69 |
25 |
1534 |
卖出 |
09:30:51 |
10.72 |
7 |
1541 |
买入 |
09:30:54 |
10.72 |
1 |
1542 |
买入 |
09:30:57 |
10.72 |
20 |
1562 |
卖出 |
09:31:06 |
10.7 |
107 |
1669 |
卖出 |
09:31:24 |
10.7 |
6 |
1675 |
卖出 |
09:31:27 |
10.7 |
94 |
1769 |
买入 |
09:31:36 |
10.75 |
1 |
1770 |
买入 |
09:31:51 |
10.7 |
403 |
2173 |
卖出 |
09:31:54 |
10.78 |
18 |
2191 |
买入 |
09:32:09 |
10.75 |
4 |
2195 |
卖出 |
09:32:15 |
10.71 |
120 |
2315 |
买入 |
09:32:18 |
10.71 |
2 |
2317 |
买入 |
09:32:21 |
10.7 |
62 |
2379 |
卖出 |
09:32:24 |
10.67 |
129 |
2508 |
卖出 |
09:32:27 |
10.71 |
6 |
2514 |
买入 |
09:32:30 |
10.71 |
1 |
2515 |
买入 |
09:32:36 |
10.71 |
1 |
2516 |
买入 |
09:32:42 |
10.7 |
3 |
2519 |
卖出 |
09:33:30 |
10.7 |
1 |
2520 |
买入 |
09:33:36 |
10.71 |
188 |
2708 |
买入 |
09:33:39 |
10.71 |
1 |
2709 |
卖出 |
09:33:42 |
10.75 |
7 |
2716 |
买入 |
09:33:51 |
10.72 |
4 |
2720 |
卖出 |
09:33:57 |
10.72 |
6 |
2726 |
买入 |
09:34:21 |
10.72 |
10 |
2736 |
卖出 |
09:34:27 |
10.72 |
20 |
2756 |
卖出 |
09:34:33 |
10.73 |
8 |
2764 |
卖出 |
09:34:39 |
10.72 |
27 |
2791 |
买入 |
09:34:42 |
10.72 |
2 |
2793 |
买入 |
09:34:45 |
10.71 |
3 |
2796 |
卖出 |
09:34:48 |
10.72 |
12 |
2808 |
买入 |
09:34:51 |
10.72 |
10 |
2818 |
买入 |
09:35:03 |
10.71 |
1 |
2819 |
卖出 |
09:35:12 |
10.71 |
1 |
2820 |
卖出 |
09:35:15 |
10.72 |
3 |
2823 |
买入 |
09:35:18 |
10.72 |
8 |
2831 |
买入 |
09:35:30 |
10.72 |
4 |
2835 |
卖出 |
09:35:39 |
10.72 |
6 |
2841 |
买入 |
09:35:42 |
10.71 |
84 |
2925 |
卖出 |
09:36:27 |
10.71 |
1 |
2926 |
卖出 |
09:36:33 |
10.71 |
17 |
2943 |
卖出 |
09:36:36 |
10.71 |
2 |
2945 |
买入 |
09:36:39 |
10.71 |
1 |
2946 |
买入 |
09:36:54 |
10.72 |
3 |
2949 |
买入 |
09:36:57 |
10.72 |
7 |
2956 |
买入 |
09:37:00 |
10.72 |
8 |
2964 |
卖出 |
09:37:06 |
10.71 |
1 |
2965 |
卖出 |
09:37:12 |
10.72 |
16 |
2981 |
买入 |
09:37:18 |
10.72 |
5 |
2986 |
买入 |
09:37:21 |
10.71 |
6 |
2992 |
卖出 |
09:37:24 |
10.72 |
9 |
3001 |
买入 |
09:37:36 |
10.72 |
15 |
3016 |
买入 |
09:37:45 |
10.72 |
12 |
3028 |
卖出 |
09:38:09 |
10.71 |
1 |
3029 |
买入 |
09:38:15 |
10.7 |
20 |
3049 |
卖出 |
09:38:21 |
10.7 |
5 |
3054 |
买入 |
09:38:24 |
10.7 |
3 |
3057 |
买入 |
09:38:27 |
10.7 |
7 |
3064 |
卖出 |
09:38:39 |
10.7 |
16 |
3080 |
卖出 |
09:38:48 |
10.71 |
1 |
3081 |
买入 |
09:38:54 |
10.7 |
9 |
3090 |
卖出 |
09:38:57 |
10.68 |
52 |
3142 |
卖出 |
09:39:09 |
10.68 |
84 |
3226 |
卖出 |
09:39:18 |
10.67 |
2 |
3228 |
卖出 |
09:39:27 |
10.67 |
5 |
3233 |
卖出 |
09:39:33 |
10.67 |
10 |
3243 |
卖出 |
09:39:42 |
10.67 |
4 |
3247 |
卖出 |
09:39:51 |
10.66 |
6 |
3253 |
卖出 |
09:39:54 |
10.65 |
61 |
3314 |
卖出 |
09:40:06 |
10.67 |
1 |
3315 |
买入 |
09:40:09 |
10.67 |
6 |
3321 |
买入 |
09:40:21 |
10.67 |
31 |
3352 |
卖出 |
09:40:27 |
10.68 |
94 |
3446 |
买入 |
09:40:30 |
10.67 |
17 |
3463 |
卖出 |
09:40:36 |
10.68 |
10 |
3473 |
买入 |
09:40:45 |
10.68 |
1 |
3474 |
买入 |
09:40:57 |
10.68 |
52 |
3526 |
卖出 |
09:41:00 |
10.68 |
17 |
3543 |
卖出 |
09:41:12 |
10.71 |
1 |
3544 |
卖出 |
09:41:15 |
10.68 |
192 |
3736 |
卖出 |
09:41:21 |
10.69 |
2 |
3738 |
卖出 |
09:42:00 |
10.72 |
1 |
3739 |
买入 |
09:42:18 |
10.69 |
1 |
3740 |
卖出 |
09:42:21 |
10.72 |
18 |
3758 |
买入 |
09:42:30 |
10.75 |
4 |
3762 |
买入 |
09:42:39 |
10.69 |
1 |
3763 |
卖出 |
09:42:48 |
10.72 |
10 |
3773 |
买入 |
09:43:21 |
10.69 |
1 |
3774 |
卖出 |
09:44:03 |
10.69 |
3 |
3777 |
卖出 |
09:44:12 |
10.71 |
1 |
3778 |
买入 |
09:44:18 |
10.72 |
10 |
3788 |
买入 |
09:44:24 |
10.73 |
2 |
3790 |
买入 |
09:44:27 |
10.72 |
12 |
3802 |
卖出 |
09:44:30 |
10.73 |
1 |
3803 |
买入 |
09:44:36 |
10.72 |
7 |
3810 |
卖出 |
09:44:42 |
10.73 |
4 |
3814 |
买入 |
09:44:54 |
10.71 |
3 |
3817 |
卖出 |
09:44:57 |
10.72 |
6 |
3823 |
买入 |
09:45:15 |
10.72 |
2 |
3825 |
买入 |
09:45:27 |
10.72 |
1 |
3826 |
卖出 |
09:45:36 |
10.73 |
1 |
3827 |
买入 |
09:45:42 |
10.73 |
5 |
3832 |
买入 |
09:45:48 |
10.75 |
7 |
3839 |
买入 |
09:46:06 |
10.76 |
210 |
4049 |
买入 |
09:46:21 |
10.78 |
10 |
4059 |
买入 |
09:46:39 |
10.86 |
100 |
4159 |
买入 |
09:46:48 |
10.77 |
1 |
4160 |
卖出 |
09:47:12 |
10.76 |
2 |
4162 |
买入 |
09:47:15 |
10.76 |
3 |
4165 |
买入 |
09:47:27 |
10.76 |
6 |
4171 |
买入 |
09:47:33 |
10.76 |
6 |
4177 |
卖出 |
09:48:12 |
10.75 |
10 |
4187 |
卖出 |
09:48:21 |
10.74 |
14 |
4201 |
卖出 |
09:48:39 |
10.74 |
10 |
4211 |
买入 |
09:48:51 |
10.74 |
8 |
4219 |
买入 |
09:49:09 |
10.8 |
8 |
4227 |
买入 |
09:49:27 |
10.72 |
1 |
4228 |
卖出 |
09:49:33 |
10.79 |
28 |
4256 |
买入 |
09:49:36 |
10.79 |
22 |
4278 |
卖出 |
09:50:06 |
10.76 |
50 |
4328 |
卖出 |
09:50:12 |
10.76 |
10 |
4338 |
买入 |
09:50:18 |
10.73 |
1 |
4339 |
卖出 |
09:50:21 |
10.75 |
1 |
4340 |
买入 |
09:50:51 |
10.75 |
15 |
4355 |
买入 |
09:50:57 |
10.75 |
25 |
4380 |
买入 |
09:51:09 |
10.76 |
50 |
4430 |
买入 |
09:51:18 |
10.76 |
4 |
4434 |
卖出 |
09:51:27 |
10.76 |
35 |
4469 |
卖出 |
09:51:33 |
10.79 |
44 |
4513 |
买入 |
09:51:42 |
10.77 |
6 |
4519 |
卖出 |
09:51:48 |
10.76 |
17 |
4536 |
卖出 |
09:52:00 |
10.75 |
26 |
4562 |
卖出 |
09:52:06 |
10.75 |
3 |
4565 |
买入 |
09:52:09 |
10.75 |
128 |
4693 |
买入 |
09:52:21 |
10.75 |
12 |
4705 |
卖出 |
09:52:27 |
10.74 |
1 |
4706 |
卖出 |
09:52:30 |
10.75 |
38 |
4744 |
买入 |
09:52:33 |
10.76 |
2 |
4746 |
卖出 |
09:52:48 |
10.75 |
2 |
4748 |
卖出 |
09:53:12 |
10.77 |
3 |
4751 |
买入 |
09:53:30 |
10.78 |
18 |
4769 |
买入 |
09:53:42 |
10.78 |
14 |
4783 |
卖出 |
09:54:15 |
10.78 |
5 |
4788 |
买入 |
09:54:21 |
10.75 |
50 |
4838 |
卖出 |
09:55:12 |
10.79 |
3 |
4841 |
买入 |
09:55:36 |
10.76 |
13 |
4854 |
卖出 |
09:55:42 |
10.8 |
7 |
4861 |
买入 |
09:55:48 |
10.76 |
50 |
4911 |
卖出 |
09:55:54 |
10.76 |
3 |
4914 |
卖出 |
09:56:03 |
10.76 |
3 |
4917 |
买入 |
09:56:15 |
10.76 |
4 |
4921 |
买入 |
09:56:45 |
10.76 |
30 |
4951 |
卖出 |
09:57:06 |
10.76 |
11 |
4962 |
卖出 |
09:57:15 |
10.76 |
10 |
4972 |
卖出 |
09:57:30 |
10.77 |
63 |
5035 |
卖出 |
09:58:06 |
10.8 |
130 |
5165 |
买入 |
09:58:12 |
10.8 |
2 |
5167 |
买入 |
09:58:18 |
10.83 |
100 |
5267 |
买入 |
09:58:24 |
10.85 |
36 |
5303 |
买入 |
09:58:33 |
10.85 |
60 |
5363 |
卖出 |
09:58:36 |
10.85 |
5 |
5368 |
买入 |
09:58:45 |
10.85 |
5 |
5373 |
卖出 |
09:59:18 |
10.85 |
78 |
5451 |
买入 |
09:59:42 |
10.85 |
110 |
5561 |
买入 |
10:00:03 |
10.85 |
26 |
5587 |
买入 |
10:00:51 |
10.8 |
5 |
5592 |
卖出 |
10:01:09 |
10.8 |
1 |
5593 |
买入 |
10:01:12 |
10.8 |
4 |
5597 |
卖出 |
10:01:15 |
10.8 |
3 |
5600 |
卖出 |
10:01:54 |
10.85 |
140 |
5740 |
买入 |
10:02:09 |
10.9 |
30 |
5770 |
买入 |
10:02:30 |
10.86 |
11 |
5781 |
卖出 |
10:02:45 |
10.94 |
400 |
6181 |
买入 |
10:03:06 |
10.92 |
10 |
6191 |
买入 |
10:03:15 |
10.89 |
2 |
6193 |
买入 |
10:03:24 |
10.89 |
37 |
6230 |
买入 |
10:03:30 |
10.84 |
10 |
6240 |
卖出 |
10:03:45 |
10.84 |
145 |
6385 |
卖出 |
10:03:51 |
10.85 |
14 |
6399 |
买入 |
10:04:00 |
10.85 |
5 |
6404 |
买入 |
10:04:54 |
10.82 |
6 |
6410 |
卖出 |
10:05:09 |
10.89 |
4 |
6414 |
买入 |
10:05:18 |
10.88 |
4 |
6418 |
卖出 |
10:05:57 |
10.99 |
480 |
6898 |
买入 |
10:06:12 |
10.87 |
100 |
6998 |
卖出 |
10:06:21 |
10.85 |
100 |
7098 |
卖出 |
10:06:24 |
10.85 |
7 |
7105 |
买入 |
10:06:30 |
10.92 |
40 |
7145 |
买入 |
10:06:54 |
10.85 |
30 |
7175 |
卖出 |
10:07:00 |
10.85 |
15 |
7190 |
买入 |
10:07:03 |
10.85 |
5 |
7195 |
买入 |
10:07:15 |
10.85 |
32 |
7227 |
卖出 |
10:07:27 |
10.84 |
1 |
7228 |
卖出 |
10:07:36 |
10.89 |
314 |
7542 |
买入 |
10:07:42 |
10.85 |
38 |
7580 |
卖出 |
10:07:48 |
10.85 |
2 |
7582 |
卖出 |
10:08:03 |
10.93 |
10 |
7592 |
买入 |
10:08:09 |
10.93 |
30 |
7622 |
买入 |
10:08:21 |
11.07 |
250 |
7872 |
买入 |
10:08:42 |
10.96 |
10 |
7882 |
买入 |
10:08:48 |
10.96 |
10 |
7892 |
买入 |
10:08:51 |
10.96 |
15 |
7907 |
买入 |
10:08:57 |
10.96 |
36 |
7943 |
买入 |
10:09:00 |
10.89 |
36 |
7979 |
卖出 |
10:09:03 |
10.88 |
30 |
8009 |
卖出 |
10:09:09 |
10.87 |
32 |
8041 |
卖出 |
10:09:15 |
10.96 |
4 |
8045 |
买入 |
10:09:18 |
10.87 |
30 |
8075 |
卖出 |
10:09:27 |
10.87 |
6 |
8081 |
卖出 |
10:09:33 |
10.87 |
4 |
8085 |
买入 |
10:09:36 |
10.87 |
2 |
8087 |
卖出 |
10:09:42 |
10.87 |
20 |
8107 |
卖出 |
10:09:51 |
10.87 |
40 |
8147 |
卖出 |
10:09:54 |
10.87 |
40 |
8187 |
卖出 |
10:09:57 |
10.87 |
46 |
8233 |
卖出 |
10:10:00 |
10.87 |
44 |
8277 |
买入 |
10:10:09 |
10.93 |
5 |
8282 |
买入 |
10:10:12 |
10.98 |
8 |
8290 |
买入 |
10:10:18 |
10.87 |
120 |
8410 |
卖出 |
10:10:45 |
10.93 |
10 |
8420 |
买入 |
10:10:48 |
10.93 |
2 |
8422 |
买入 |
10:10:54 |
10.93 |
1 |
8423 |
买入 |
10:11:03 |
10.93 |
8 |
8431 |
买入 |
10:11:21 |
10.93 |
5 |
8436 |
买入 |
10:11:30 |
10.93 |
10 |
8446 |
买入 |
10:11:39 |
10.93 |
16 |
8462 |
买入 |
10:11:48 |
10.93 |
20 |
8482 |
卖出 |
10:11:51 |
10.93 |
13 |
8495 |
卖出 |
10:11:57 |
10.93 |
20 |
8515 |
买入 |
10:12:12 |
10.91 |
5 |
8520 |
卖出 |
10:12:42 |
10.92 |
10 |
8530 |
买入 |
10:12:54 |
10.93 |
5 |
8535 |
买入 |
10:12:57 |
10.93 |
23 |
8558 |
买入 |
10:13:06 |
10.93 |
20 |
8578 |
卖出 |
10:13:12 |
10.93 |
12 |
8590 |
卖出 |
10:13:21 |
10.92 |
61 |
8651 |
卖出 |
10:13:39 |
10.93 |
3 |
8654 |
买入 |
10:13:42 |
10.93 |
9 |
8663 |
卖出 |
10:13:51 |
10.93 |
2 |
8665 |
卖出 |
10:13:54 |
10.93 |
6 |
8671 |
卖出 |
10:13:57 |
10.93 |
120 |
8791 |
卖出 |
10:14:00 |
10.93 |
8 |
8799 |
买入 |
10:14:57 |
10.9 |
2 |
8801 |
卖出 |
10:15:24 |
10.9 |
10 |
8811 |
卖出 |
10:15:27 |
10.9 |
2 |
8813 |
卖出 |
10:15:51 |
10.89 |
15 |
8828 |
卖出 |
10:15:57 |
10.89 |
20 |
8848 |
买入 |
10:16:06 |
10.88 |
32 |
8880 |
卖出 |
10:16:39 |
10.88 |
1 |
8881 |
卖出 |
10:17:03 |
10.97 |
50 |
8931 |
买入 |
10:17:15 |
10.96 |
5 |
8936 |
买入 |
10:17:18 |
10.96 |
7 |
8943 |
买入 |
10:17:24 |
10.89 |
50 |
8993 |
卖出 |
10:17:30 |
10.9 |
1 |
8994 |
买入 |
10:17:39 |
10.89 |
15 |
9009 |
卖出 |
10:17:57 |
11.03 |
26 |
9035 |
买入 |
10:18:00 |
10.89 |
3 |
9038 |
卖出 |
10:18:27 |
10.96 |
10 |
9048 |
买入 |
10:18:30 |
11.01 |
9 |
9057 |
买入 |
10:18:42 |
10.96 |
1 |
9058 |
卖出 |
10:18:48 |
10.91 |
48 |
9106 |
卖出 |