屹通新材[300930]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:09 |
21.05 |
29 |
29 |
集合竞价 |
| 09:18:21 |
22.4 |
0 |
0 |
集合竞价 |
| 09:30:03 |
22.3 |
24 |
24 |
买入 |
| 09:30:06 |
22.31 |
7 |
31 |
买入 |
| 09:30:09 |
22.13 |
9 |
40 |
卖出 |
| 09:30:27 |
22.31 |
6 |
46 |
买入 |
| 09:30:30 |
22.16 |
1 |
47 |
卖出 |
| 09:30:33 |
22.14 |
3 |
50 |
卖出 |
| 09:30:36 |
22.17 |
10 |
60 |
买入 |
| 09:30:42 |
22.17 |
1 |
61 |
卖出 |
| 09:30:48 |
22.31 |
8 |
69 |
买入 |
| 09:30:51 |
22.18 |
5 |
74 |
卖出 |
| 09:30:57 |
22.22 |
4 |
78 |
卖出 |
| 09:31:03 |
22.2 |
18 |
96 |
卖出 |
| 09:31:06 |
22.22 |
1 |
97 |
买入 |
| 09:31:09 |
22.3 |
30 |
127 |
买入 |
| 09:31:12 |
22.24 |
1 |
128 |
卖出 |
| 09:31:21 |
22.19 |
19 |
147 |
卖出 |
| 09:31:24 |
22.19 |
5 |
152 |
买入 |
| 09:31:27 |
22.15 |
2 |
154 |
卖出 |
| 09:31:30 |
22.21 |
2 |
156 |
买入 |
| 09:31:33 |
22.22 |
2 |
158 |
买入 |
| 09:31:36 |
22.22 |
1 |
159 |
卖出 |
| 09:31:39 |
22.32 |
12 |
171 |
买入 |
| 09:31:42 |
22.31 |
2 |
173 |
卖出 |
| 09:31:48 |
22.33 |
15 |
188 |
买入 |
| 09:31:51 |
22.31 |
3 |
191 |
卖出 |
| 09:31:54 |
22.3 |
8 |
199 |
卖出 |
| 09:31:57 |
22.31 |
5 |
204 |
买入 |
| 09:32:00 |
22.31 |
2 |
206 |
买入 |
| 09:32:03 |
22.31 |
10 |
216 |
买入 |
| 09:32:06 |
22.31 |
5 |
221 |
买入 |
| 09:32:09 |
22.29 |
8 |
229 |
卖出 |
| 09:32:12 |
22.32 |
1 |
230 |
买入 |
| 09:32:15 |
22.32 |
4 |
234 |
卖出 |
| 09:32:18 |
22.32 |
3 |
237 |
卖出 |
| 09:32:21 |
22.32 |
14 |
251 |
买入 |
| 09:32:27 |
22.28 |
1 |
252 |
卖出 |
| 09:32:30 |
22.28 |
3 |
255 |
卖出 |
| 09:32:33 |
22.27 |
24 |
279 |
卖出 |
| 09:32:45 |
22.2 |
10 |
289 |
卖出 |
| 09:32:48 |
22.18 |
28 |
317 |
卖出 |
| 09:32:51 |
22.18 |
1 |
318 |
买入 |
| 09:32:54 |
22.14 |
3 |
321 |
卖出 |
| 09:32:57 |
22.14 |
5 |
326 |
买入 |
| 09:33:00 |
22.12 |
22 |
348 |
卖出 |
| 09:33:06 |
22.22 |
3 |
351 |
买入 |
| 09:33:09 |
22.22 |
7 |
358 |
买入 |
| 09:33:18 |
22.23 |
1 |
359 |
买入 |
| 09:33:21 |
22.26 |
5 |
364 |
买入 |
| 09:33:24 |
22.24 |
4 |
368 |
卖出 |
| 09:33:30 |
22.24 |
1 |
369 |
买入 |
| 09:33:36 |
22.28 |
1 |
370 |
买入 |
| 09:33:42 |
22.32 |
1 |
371 |
买入 |
| 09:33:48 |
22.3 |
21 |
392 |
卖出 |
| 09:33:51 |
22.38 |
4 |
396 |
买入 |
| 09:33:54 |
22.34 |
1 |
397 |
卖出 |
| 09:33:57 |
22.33 |
9 |
406 |
卖出 |
| 09:34:00 |
22.37 |
5 |
411 |
买入 |
| 09:34:03 |
22.4 |
15 |
426 |
买入 |
| 09:34:06 |
22.44 |
7 |
433 |
买入 |
| 09:34:09 |
22.44 |
2 |
435 |
买入 |
| 09:34:15 |
22.42 |
4 |
439 |
卖出 |
| 09:34:18 |
22.47 |
13 |
452 |
买入 |
| 09:34:21 |
22.49 |
4 |
456 |
买入 |
| 09:34:27 |
22.4 |
14 |
470 |
卖出 |
| 09:34:42 |
22.4 |
49 |
519 |
买入 |
| 09:34:45 |
22.4 |
4 |
523 |
买入 |
| 09:34:48 |
22.4 |
4 |
527 |
买入 |
| 09:34:57 |
22.4 |
1 |
528 |
买入 |
| 09:35:09 |
22.4 |
5 |
533 |
买入 |
| 09:35:12 |
22.45 |
12 |
545 |
买入 |
| 09:35:15 |
22.45 |
3 |
548 |
买入 |
| 09:35:30 |
22.4 |
12 |
560 |
卖出 |
| 09:35:36 |
22.38 |
1 |
561 |
卖出 |
| 09:35:39 |
22.24 |
2 |
563 |
卖出 |
| 09:35:48 |
22.24 |
8 |
571 |
卖出 |
| 09:35:51 |
22.26 |
6 |
577 |
卖出 |
| 09:36:18 |
22.27 |
5 |
582 |
卖出 |
| 09:36:21 |
22.27 |
8 |
590 |
卖出 |
| 09:36:24 |
22.25 |
23 |
613 |
卖出 |
| 09:36:27 |
22.25 |
1 |
614 |
卖出 |
| 09:36:42 |
22.25 |
15 |
629 |
卖出 |
| 09:36:45 |
22.48 |
141 |
770 |
买入 |
| 09:36:48 |
22.26 |
4 |
774 |
卖出 |
| 09:36:54 |
22.25 |
1 |
775 |
卖出 |
| 09:37:06 |
22.47 |
16 |
791 |
买入 |
| 09:37:09 |
22.45 |
8 |
799 |
卖出 |
| 09:37:12 |
22.46 |
7 |
806 |
买入 |
| 09:37:15 |
22.4 |
20 |
826 |
卖出 |
| 09:37:21 |
22.4 |
2 |
828 |
卖出 |
| 09:37:24 |
22.41 |
1 |
829 |
买入 |
| 09:37:27 |
22.45 |
57 |
886 |
买入 |
| 09:37:42 |
22.43 |
5 |
891 |
卖出 |
| 09:37:51 |
22.43 |
11 |
902 |
买入 |
| 09:38:09 |
22.43 |
44 |
946 |
买入 |
| 09:38:18 |
22.44 |
1 |
947 |
卖出 |
| 09:38:24 |
22.42 |
3 |
950 |
卖出 |
| 09:38:27 |
22.41 |
15 |
965 |
卖出 |
| 09:38:30 |
22.36 |
16 |
981 |
卖出 |
| 09:38:36 |
22.27 |
1 |
982 |
卖出 |
| 09:38:48 |
22.27 |
7 |
989 |
卖出 |
| 09:38:54 |
22.26 |
10 |
999 |
卖出 |
| 09:39:00 |
22.27 |
1 |
1000 |
买入 |
| 09:39:12 |
22.27 |
18 |
1018 |
买入 |
| 09:39:15 |
22.27 |
23 |
1041 |
买入 |
| 09:39:18 |
22.27 |
10 |
1051 |
买入 |
| 09:39:21 |
22.27 |
6 |
1057 |
买入 |
| 09:39:24 |
22.22 |
1 |
1058 |
卖出 |
| 09:39:27 |
22.27 |
14 |
1072 |
买入 |
| 09:39:30 |
22.27 |
109 |
1181 |
买入 |
| 09:39:33 |
22.34 |
1 |
1182 |
买入 |
| 09:39:36 |
22.27 |
2 |
1184 |
卖出 |
| 09:39:39 |
22.27 |
1 |
1185 |
卖出 |
| 09:39:42 |
22.27 |
4 |
1189 |
卖出 |
| 09:39:48 |
22.22 |
1 |
1190 |
卖出 |
| 09:39:51 |
22.27 |
2 |
1192 |
买入 |
| 09:39:57 |
22.22 |
12 |
1204 |
卖出 |
| 09:40:00 |
22.2 |
22 |
1226 |
卖出 |
| 09:40:03 |
22.18 |
18 |
1244 |
卖出 |
| 09:40:06 |
22.18 |
4 |
1248 |
卖出 |
| 09:40:09 |
22.18 |
6 |
1254 |
买入 |
| 09:40:21 |
22.16 |
4 |
1258 |
卖出 |
| 09:40:24 |
22.2 |
38 |
1296 |
买入 |
| 09:40:36 |
22.16 |
7 |
1303 |
卖出 |
| 09:40:39 |
22.17 |
2 |
1305 |
买入 |
| 09:40:48 |
22.15 |
7 |
1312 |
卖出 |
| 09:40:51 |
22.16 |
5 |
1317 |
买入 |
| 09:40:54 |
22.16 |
1 |
1318 |
买入 |
| 09:41:00 |
22.15 |
1 |
1319 |
卖出 |
| 09:41:03 |
22.15 |
1 |
1320 |
卖出 |
| 09:41:06 |
22.17 |
5 |
1325 |
买入 |
| 09:41:09 |
22.15 |
15 |
1340 |
卖出 |
| 09:41:12 |
22.15 |
6 |
1346 |
买入 |
| 09:41:18 |
22.15 |
22 |
1368 |
买入 |
| 09:41:21 |
22.15 |
2 |
1370 |
买入 |
| 09:41:24 |
22.15 |
39 |
1409 |
买入 |
| 09:41:27 |
22.15 |
12 |
1421 |
买入 |
| 09:41:48 |
22.15 |
1 |
1422 |
卖出 |
| 09:41:51 |
22.16 |
1 |
1423 |
买入 |
| 09:42:09 |
22.18 |
16 |
1439 |
买入 |
| 09:42:15 |
22.2 |
4 |
1443 |
买入 |
| 09:42:18 |
22.2 |
2 |
1445 |
买入 |
| 09:42:21 |
22.2 |
3 |
1448 |
买入 |
| 09:42:33 |
22.18 |
1 |
1449 |
卖出 |
| 09:42:36 |
22.2 |
14 |
1463 |
买入 |
| 09:42:42 |
22.18 |
1 |
1464 |
卖出 |
| 09:43:03 |
22.19 |
9 |
1473 |
买入 |
| 09:43:06 |
22.23 |
15 |
1488 |
买入 |
| 09:43:09 |
22.23 |
16 |
1504 |
卖出 |
| 09:43:12 |
22.2 |
4 |
1508 |
卖出 |
| 09:43:15 |
22.2 |
3 |
1511 |
卖出 |
| 09:43:24 |
22.22 |
1 |
1512 |
买入 |
| 09:43:27 |
22.2 |
12 |
1524 |
卖出 |
| 09:43:33 |
22.2 |
2 |
1526 |
买入 |
| 09:43:42 |
22.2 |
43 |
1569 |
买入 |
| 09:43:54 |
22.23 |
1 |
1570 |
买入 |
| 09:43:57 |
22.2 |
50 |
1620 |
卖出 |
| 09:44:00 |
22.33 |
1 |
1621 |
买入 |
| 09:44:27 |
22.29 |
12 |
1633 |
买入 |
| 09:44:33 |
22.2 |
15 |
1648 |
卖出 |
| 09:44:36 |
22.19 |
4 |
1652 |
卖出 |
| 09:44:45 |
22.2 |
5 |
1657 |
买入 |
| 09:44:57 |
22.35 |
78 |
1735 |
买入 |
| 09:45:39 |
22.33 |
8 |
1743 |
买入 |
| 09:45:42 |
22.34 |
1 |
1744 |
卖出 |
| 09:45:45 |
22.34 |
2 |
1746 |
卖出 |
| 09:45:54 |
22.35 |
20 |
1766 |
卖出 |
| 09:46:09 |
22.4 |
23 |
1789 |
买入 |
| 09:46:15 |
22.44 |
8 |
1797 |
买入 |
| 09:46:33 |
22.42 |
1 |
1798 |
卖出 |
| 09:46:39 |
22.44 |
2 |
1800 |
买入 |
| 09:46:45 |
22.4 |
66 |
1866 |
卖出 |
| 09:46:48 |
22.45 |
7 |
1873 |
买入 |
| 09:46:54 |
22.44 |
10 |
1883 |
卖出 |
| 09:47:00 |
22.45 |
9 |
1892 |
买入 |
| 09:47:03 |
22.45 |
10 |
1902 |
卖出 |
| 09:47:15 |
22.48 |
3 |
1905 |
买入 |
| 09:47:18 |
22.48 |
26 |
1931 |
卖出 |
| 09:47:21 |
22.45 |
18 |
1949 |
卖出 |
| 09:47:24 |
22.48 |
2 |
1951 |
买入 |
| 09:47:27 |
22.46 |
1 |
1952 |
卖出 |
| 09:47:30 |
22.46 |
1 |
1953 |
卖出 |
| 09:47:33 |
22.46 |
1 |
1954 |
卖出 |
| 09:47:48 |
22.45 |
7 |
1961 |
卖出 |
| 09:47:54 |
22.44 |
1 |
1962 |
卖出 |
| 09:47:57 |
22.44 |
22 |
1984 |
买入 |
| 09:48:00 |
22.44 |
5 |
1989 |
买入 |
| 09:48:12 |
22.38 |
1 |
1990 |
卖出 |
| 09:48:15 |
22.38 |
2 |
1992 |
卖出 |
| 09:48:30 |
22.32 |
1 |
1993 |
卖出 |
| 09:48:36 |
22.43 |
2 |
1995 |
买入 |
| 09:48:45 |
22.36 |
4 |
1999 |
卖出 |
| 09:49:03 |
22.37 |
2 |
2001 |
卖出 |
| 09:49:18 |
22.4 |
3 |
2004 |
买入 |
| 09:49:30 |
22.32 |
10 |
2014 |
卖出 |
| 09:49:48 |
22.4 |
27 |
2041 |
买入 |
| 09:50:00 |
22.4 |
4 |
2045 |
买入 |
| 09:50:15 |
22.39 |
1 |
2046 |
买入 |
| 09:50:18 |
22.39 |
1 |
2047 |
买入 |
| 09:50:27 |
22.39 |
2 |
2049 |
买入 |
| 09:50:39 |
22.38 |
2 |
2051 |
卖出 |
| 09:50:42 |
22.38 |
3 |
2054 |
卖出 |
| 09:50:48 |
22.36 |
2 |
2056 |
卖出 |
| 09:51:00 |
22.35 |
10 |
2066 |
卖出 |
| 09:51:03 |
22.35 |
9 |
2075 |
买入 |
| 09:51:06 |
22.35 |
1 |
2076 |
买入 |
| 09:51:09 |
22.34 |
10 |
2086 |
卖出 |
| 09:51:18 |
22.38 |
3 |
2089 |
买入 |
| 09:51:24 |
22.38 |
1 |
2090 |
卖出 |
| 09:51:30 |
22.38 |
2 |
2092 |
卖出 |
| 09:51:36 |
22.4 |
10 |
2102 |
买入 |
| 09:51:45 |
22.4 |
1 |
2103 |
买入 |
| 09:51:54 |
22.43 |
6 |
2109 |
买入 |
| 09:52:00 |
22.39 |
2 |
2111 |
卖出 |
| 09:52:03 |
22.38 |
41 |
2152 |
卖出 |
| 09:52:09 |
22.38 |
48 |
2200 |
买入 |
| 09:52:12 |
22.38 |
34 |
2234 |
买入 |
| 09:52:27 |
22.44 |
6 |
2240 |
买入 |
| 09:52:39 |
22.46 |
30 |
2270 |
买入 |
| 09:52:57 |
22.48 |
7 |
2277 |
买入 |
| 09:53:00 |
22.46 |
16 |
2293 |
卖出 |
| 09:53:03 |
22.48 |
4 |
2297 |
买入 |
| 09:53:06 |
22.48 |
10 |
2307 |
买入 |
| 09:53:09 |
22.49 |
4 |
2311 |
买入 |
| 09:53:12 |
22.45 |
21 |
2332 |
卖出 |
| 09:53:15 |
22.45 |
1 |
2333 |
买入 |
| 09:53:18 |
22.51 |
25 |
2358 |
买入 |
| 09:53:21 |
22.47 |
1 |
2359 |
卖出 |
| 09:53:30 |
22.47 |
1 |
2360 |
卖出 |
| 09:53:33 |
22.56 |
1 |
2361 |
买入 |
| 09:53:36 |
22.46 |
28 |
2389 |
卖出 |
| 09:53:48 |
22.46 |
2 |
2391 |
买入 |
| 09:53:51 |
22.43 |
1 |
2392 |
卖出 |
| 09:53:54 |
22.43 |
1 |
2393 |
卖出 |
| 09:53:57 |
22.56 |
1 |
2394 |
买入 |
| 09:54:00 |
22.43 |
2 |
2396 |
卖出 |
| 09:54:09 |
22.56 |
5 |
2401 |
买入 |
| 09:54:21 |
22.4 |
4 |
2405 |
卖出 |
| 09:54:27 |
22.5 |
1 |
2406 |
买入 |
| 09:54:30 |
22.5 |
1 |
2407 |
买入 |
| 09:55:00 |
22.5 |
2 |
2409 |
买入 |
| 09:55:15 |
22.44 |
50 |
2459 |
卖出 |
| 09:55:18 |
22.47 |
4 |
2463 |
买入 |
| 09:55:27 |
22.47 |
1 |
2464 |
买入 |
| 09:55:30 |
22.44 |
2 |
2466 |
卖出 |
| 09:55:42 |
22.44 |
1 |
2467 |
卖出 |
| 09:56:03 |
22.44 |
2 |
2469 |
买入 |
| 09:56:09 |
22.44 |
3 |
2472 |
买入 |
| 09:56:21 |
22.47 |
1 |
2473 |
买入 |
| 09:56:24 |
22.47 |
4 |
2477 |
买入 |
| 09:56:27 |
22.47 |
3 |
2480 |
买入 |
| 09:56:30 |
22.47 |
12 |
2492 |
买入 |
| 09:56:42 |
22.5 |
6 |
2498 |
买入 |
| 09:56:57 |
22.5 |
40 |
2538 |
买入 |
| 09:57:09 |
22.47 |
1 |
2539 |
卖出 |
| 09:57:12 |
22.5 |
2 |
2541 |
买入 |
| 09:57:15 |
22.5 |
1 |
2542 |
卖出 |
| 09:57:18 |
22.5 |
5 |
2547 |
卖出 |
| 09:57:36 |
22.51 |
2 |
2549 |
卖出 |
| 09:57:39 |
22.51 |
1 |
2550 |
卖出 |
| 09:57:42 |
22.48 |
1 |
2551 |
卖出 |
| 09:57:48 |
22.48 |
1 |
2552 |
卖出 |
| 09:57:54 |
22.48 |
4 |
2556 |
卖出 |
| 09:57:57 |
22.48 |
2 |
2558 |
卖出 |
| 09:58:00 |
22.58 |
3 |
2561 |
买入 |
| 09:58:03 |
22.59 |
7 |
2568 |
买入 |
| 09:58:12 |
22.51 |
1 |
2569 |
卖出 |
| 09:58:39 |
22.57 |
1 |
2570 |
买入 |
| 09:59:00 |
22.56 |
1 |
2571 |
买入 |
| 09:59:06 |
22.49 |
1 |
2572 |
卖出 |
| 09:59:09 |
22.49 |
4 |
2576 |
卖出 |
| 09:59:12 |
22.5 |
2 |
2578 |
买入 |
| 09:59:15 |
22.49 |
6 |
2584 |
卖出 |
| 09:59:18 |
22.55 |
10 |
2594 |
买入 |
| 09:59:21 |
22.5 |
1 |
2595 |
卖出 |
| 09:59:24 |
22.5 |
1 |
2596 |
卖出 |
| 09:59:33 |
22.55 |
16 |
2612 |
买入 |
| 09:59:39 |
22.46 |
41 |
2653 |
卖出 |
| 09:59:42 |
22.42 |
5 |
2658 |
卖出 |
| 09:59:54 |
22.41 |
10 |
2668 |
卖出 |
| 10:00:06 |
22.46 |
19 |
2687 |
买入 |
| 10:00:09 |
22.46 |
10 |
2697 |
买入 |
| 10:00:15 |
22.46 |
1 |
2698 |
买入 |
| 10:00:18 |
22.46 |
7 |
2705 |
买入 |
| 10:00:21 |
22.46 |
1 |
2706 |
买入 |
| 10:00:24 |
22.46 |
9 |
2715 |
买入 |
| 10:00:27 |
22.4 |
30 |
2745 |
卖出 |
| 10:00:54 |
22.46 |
2 |
2747 |
买入 |
| 10:01:00 |
22.38 |
55 |
2802 |
卖出 |
| 10:01:18 |
22.45 |
4 |
2806 |
买入 |
| 10:01:21 |
22.53 |
3 |
2809 |
买入 |
| 10:01:27 |
22.48 |
1 |
2810 |
卖出 |
| 10:01:30 |
22.58 |
12 |
2822 |
买入 |
| 10:01:33 |
22.48 |
2 |
2824 |
卖出 |
| 10:02:03 |
22.48 |
1 |
2825 |
卖出 |
| 10:02:06 |
22.56 |
1 |
2826 |
买入 |
| 10:02:09 |
22.56 |
1 |
2827 |
买入 |
| 10:02:15 |
22.5 |
50 |
2877 |
卖出 |
| 10:02:18 |
22.55 |
1 |
2878 |
买入 |