新柴股份[301032]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.27 |
4 |
4 |
集合竞价 |
| 09:15:12 |
8.27 |
8 |
8 |
集合竞价 |
| 09:18:57 |
8.27 |
18 |
18 |
集合竞价 |
| 09:19:06 |
8.27 |
18 |
18 |
集合竞价 |
| 09:22:18 |
8.27 |
32 |
32 |
集合竞价 |
| 09:22:36 |
8.27 |
32 |
32 |
集合竞价 |
| 09:22:45 |
8.27 |
37 |
37 |
集合竞价 |
| 09:22:54 |
8.27 |
37 |
37 |
集合竞价 |
| 09:23:57 |
8.27 |
37 |
37 |
集合竞价 |
| 09:24:51 |
8.27 |
37 |
37 |
集合竞价 |
| 09:25:00 |
8.27 |
37 |
37 |
集合竞价 |
| 09:25:03 |
8.27 |
37 |
74 |
买入 |
| 09:30:03 |
8.25 |
29 |
103 |
卖出 |
| 09:30:06 |
8.27 |
67 |
170 |
买入 |
| 09:30:09 |
8.27 |
7 |
177 |
买入 |
| 09:30:15 |
8.25 |
85 |
262 |
卖出 |
| 09:30:18 |
8.27 |
6 |
268 |
卖出 |
| 09:30:21 |
8.3 |
13 |
281 |
买入 |
| 09:30:24 |
8.3 |
13 |
294 |
卖出 |
| 09:30:27 |
8.3 |
6 |
300 |
卖出 |
| 09:30:30 |
8.26 |
9 |
309 |
卖出 |
| 09:30:33 |
8.28 |
17 |
326 |
买入 |
| 09:30:36 |
8.34 |
61 |
387 |
买入 |
| 09:30:39 |
8.28 |
5 |
392 |
卖出 |
| 09:30:42 |
8.29 |
3 |
395 |
卖出 |
| 09:30:45 |
8.28 |
18 |
413 |
卖出 |
| 09:30:48 |
8.29 |
5 |
418 |
买入 |
| 09:31:09 |
8.24 |
30 |
448 |
卖出 |
| 09:31:15 |
8.22 |
19 |
467 |
卖出 |
| 09:31:18 |
8.22 |
15 |
482 |
卖出 |
| 09:31:21 |
8.22 |
15 |
497 |
买入 |
| 09:31:24 |
8.22 |
5 |
502 |
卖出 |
| 09:31:27 |
8.22 |
25 |
527 |
卖出 |
| 09:31:30 |
8.21 |
2 |
529 |
卖出 |
| 09:31:33 |
8.22 |
11 |
540 |
买入 |
| 09:31:36 |
8.21 |
1 |
541 |
卖出 |
| 09:31:39 |
8.21 |
20 |
561 |
卖出 |
| 09:31:42 |
8.21 |
2 |
563 |
卖出 |
| 09:31:45 |
8.21 |
17 |
580 |
卖出 |
| 09:31:48 |
8.21 |
3 |
583 |
买入 |
| 09:31:51 |
8.22 |
8 |
591 |
买入 |
| 09:31:54 |
8.2 |
1 |
592 |
卖出 |
| 09:31:57 |
8.2 |
25 |
617 |
卖出 |
| 09:32:00 |
8.21 |
15 |
632 |
买入 |
| 09:32:03 |
8.21 |
9 |
641 |
卖出 |
| 09:32:06 |
8.21 |
13 |
654 |
卖出 |
| 09:32:09 |
8.19 |
36 |
690 |
卖出 |
| 09:32:12 |
8.19 |
30 |
720 |
卖出 |
| 09:32:18 |
8.2 |
32 |
752 |
买入 |
| 09:32:21 |
8.2 |
6 |
758 |
买入 |
| 09:32:24 |
8.19 |
56 |
814 |
卖出 |
| 09:32:27 |
8.19 |
18 |
832 |
卖出 |
| 09:32:30 |
8.18 |
62 |
894 |
卖出 |
| 09:32:33 |
8.18 |
65 |
959 |
卖出 |
| 09:32:36 |
8.18 |
3 |
962 |
卖出 |
| 09:32:42 |
8.19 |
7 |
969 |
买入 |
| 09:32:48 |
8.2 |
2 |
971 |
卖出 |
| 09:32:51 |
8.21 |
17 |
988 |
买入 |
| 09:32:54 |
8.21 |
1 |
989 |
卖出 |
| 09:32:57 |
8.21 |
17 |
1006 |
卖出 |
| 09:33:00 |
8.22 |
10 |
1016 |
买入 |
| 09:33:03 |
8.26 |
66 |
1082 |
买入 |
| 09:33:06 |
8.21 |
39 |
1121 |
卖出 |
| 09:33:09 |
8.21 |
1 |
1122 |
卖出 |
| 09:33:12 |
8.21 |
3 |
1125 |
卖出 |
| 09:33:15 |
8.21 |
6 |
1131 |
卖出 |
| 09:33:21 |
8.22 |
2 |
1133 |
卖出 |
| 09:33:24 |
8.23 |
2 |
1135 |
卖出 |
| 09:33:36 |
8.23 |
7 |
1142 |
买入 |
| 09:33:39 |
8.23 |
2 |
1144 |
卖出 |
| 09:34:18 |
8.23 |
1 |
1145 |
卖出 |
| 09:34:21 |
8.23 |
17 |
1162 |
卖出 |
| 09:34:27 |
8.23 |
27 |
1189 |
买入 |
| 09:34:33 |
8.23 |
13 |
1202 |
买入 |
| 09:34:39 |
8.23 |
57 |
1259 |
买入 |
| 09:35:06 |
8.25 |
7 |
1266 |
买入 |
| 09:35:09 |
8.26 |
3 |
1269 |
买入 |
| 09:35:12 |
8.26 |
2 |
1271 |
卖出 |
| 09:35:15 |
8.26 |
13 |
1284 |
卖出 |
| 09:35:18 |
8.26 |
1 |
1285 |
卖出 |
| 09:35:24 |
8.26 |
20 |
1305 |
卖出 |
| 09:35:30 |
8.28 |
46 |
1351 |
买入 |
| 09:35:45 |
8.28 |
19 |
1370 |
买入 |
| 09:35:54 |
8.28 |
1 |
1371 |
买入 |
| 09:35:57 |
8.28 |
1 |
1372 |
买入 |
| 09:36:09 |
8.28 |
11 |
1383 |
买入 |
| 09:36:15 |
8.28 |
18 |
1401 |
卖出 |
| 09:36:21 |
8.28 |
25 |
1426 |
卖出 |
| 09:36:27 |
8.28 |
8 |
1434 |
买入 |
| 09:36:30 |
8.28 |
2 |
1436 |
买入 |
| 09:36:33 |
8.28 |
1 |
1437 |
买入 |
| 09:36:57 |
8.28 |
14 |
1451 |
买入 |
| 09:37:00 |
8.28 |
2 |
1453 |
买入 |
| 09:37:03 |
8.28 |
1 |
1454 |
买入 |
| 09:37:06 |
8.3 |
20 |
1474 |
买入 |
| 09:37:09 |
8.31 |
18 |
1492 |
卖出 |
| 09:37:12 |
8.32 |
3 |
1495 |
买入 |
| 09:37:18 |
8.32 |
2 |
1497 |
买入 |
| 09:37:24 |
8.32 |
11 |
1508 |
买入 |
| 09:37:30 |
8.32 |
8 |
1516 |
卖出 |
| 09:37:36 |
8.33 |
3 |
1519 |
买入 |
| 09:37:42 |
8.31 |
26 |
1545 |
卖出 |
| 09:38:03 |
8.3 |
5 |
1550 |
卖出 |
| 09:38:09 |
8.28 |
1 |
1551 |
卖出 |
| 09:38:15 |
8.29 |
14 |
1565 |
买入 |
| 09:38:18 |
8.29 |
14 |
1579 |
买入 |
| 09:38:24 |
8.3 |
8 |
1587 |
买入 |
| 09:38:39 |
8.31 |
2 |
1589 |
卖出 |
| 09:38:45 |
8.31 |
1 |
1590 |
卖出 |
| 09:38:48 |
8.32 |
36 |
1626 |
买入 |
| 09:39:03 |
8.33 |
29 |
1655 |
买入 |
| 09:39:09 |
8.33 |
9 |
1664 |
卖出 |
| 09:39:12 |
8.33 |
63 |
1727 |
卖出 |
| 09:39:15 |
8.33 |
1 |
1728 |
卖出 |
| 09:39:18 |
8.33 |
15 |
1743 |
卖出 |
| 09:39:21 |
8.33 |
1 |
1744 |
卖出 |
| 09:39:45 |
8.34 |
34 |
1778 |
买入 |
| 09:39:48 |
8.34 |
21 |
1799 |
卖出 |
| 09:40:09 |
8.31 |
8 |
1807 |
卖出 |
| 09:40:12 |
8.31 |
1 |
1808 |
卖出 |
| 09:40:15 |
8.31 |
2 |
1810 |
卖出 |
| 09:40:18 |
8.33 |
2 |
1812 |
买入 |
| 09:40:21 |
8.33 |
13 |
1825 |
卖出 |
| 09:40:27 |
8.3 |
41 |
1866 |
卖出 |
| 09:40:42 |
8.3 |
1 |
1867 |
卖出 |
| 09:40:51 |
8.3 |
10 |
1877 |
卖出 |
| 09:40:57 |
8.3 |
3 |
1880 |
卖出 |
| 09:41:03 |
8.31 |
27 |
1907 |
买入 |
| 09:41:06 |
8.31 |
2 |
1909 |
卖出 |
| 09:41:12 |
8.31 |
1 |
1910 |
卖出 |
| 09:41:18 |
8.31 |
1 |
1911 |
买入 |
| 09:41:21 |
8.3 |
1 |
1912 |
卖出 |
| 09:41:33 |
8.29 |
9 |
1921 |
卖出 |
| 09:41:51 |
8.29 |
1 |
1922 |
卖出 |
| 09:42:06 |
8.3 |
10 |
1932 |
买入 |
| 09:42:09 |
8.31 |
55 |
1987 |
买入 |
| 09:42:15 |
8.31 |
1 |
1988 |
卖出 |
| 09:42:21 |
8.31 |
1 |
1989 |
卖出 |
| 09:42:24 |
8.31 |
14 |
2003 |
卖出 |
| 09:42:51 |
8.31 |
36 |
2039 |
卖出 |
| 09:42:54 |
8.29 |
2 |
2041 |
卖出 |
| 09:42:57 |
8.32 |
69 |
2110 |
买入 |
| 09:43:30 |
8.3 |
1 |
2111 |
卖出 |
| 09:43:57 |
8.31 |
1 |
2112 |
卖出 |
| 09:44:06 |
8.33 |
70 |
2182 |
买入 |
| 09:44:09 |
8.32 |
13 |
2195 |
卖出 |
| 09:44:12 |
8.34 |
8 |
2203 |
买入 |
| 09:44:21 |
8.34 |
2 |
2205 |
买入 |
| 09:44:24 |
8.34 |
2 |
2207 |
卖出 |
| 09:44:27 |
8.35 |
8 |
2215 |
买入 |
| 09:44:42 |
8.38 |
30 |
2245 |
买入 |
| 09:44:51 |
8.38 |
9 |
2254 |
买入 |
| 09:44:57 |
8.37 |
22 |
2276 |
卖出 |
| 09:45:03 |
8.39 |
24 |
2300 |
买入 |
| 09:45:06 |
8.39 |
50 |
2350 |
买入 |
| 09:45:09 |
8.38 |
1 |
2351 |
买入 |
| 09:45:12 |
8.37 |
3 |
2354 |
卖出 |
| 09:45:15 |
8.37 |
6 |
2360 |
卖出 |
| 09:45:18 |
8.37 |
4 |
2364 |
卖出 |
| 09:45:21 |
8.37 |
3 |
2367 |
卖出 |
| 09:45:27 |
8.37 |
1 |
2368 |
卖出 |
| 09:45:54 |
8.39 |
117 |
2485 |
买入 |
| 09:45:57 |
8.39 |
1 |
2486 |
卖出 |
| 09:46:06 |
8.39 |
1 |
2487 |
卖出 |
| 09:46:15 |
8.4 |
6 |
2493 |
买入 |
| 09:46:30 |
8.4 |
12 |
2505 |
买入 |
| 09:46:36 |
8.4 |
23 |
2528 |
买入 |
| 09:46:42 |
8.39 |
1 |
2529 |
卖出 |
| 09:46:45 |
8.39 |
1 |
2530 |
卖出 |
| 09:46:48 |
8.39 |
38 |
2568 |
卖出 |
| 09:46:54 |
8.39 |
1 |
2569 |
卖出 |
| 09:46:57 |
8.38 |
13 |
2582 |
卖出 |
| 09:47:00 |
8.37 |
1 |
2583 |
卖出 |
| 09:47:12 |
8.38 |
1 |
2584 |
买入 |
| 09:47:15 |
8.38 |
5 |
2589 |
卖出 |
| 09:47:27 |
8.39 |
1 |
2590 |
买入 |
| 09:47:33 |
8.39 |
1 |
2591 |
买入 |
| 09:47:39 |
8.39 |
1 |
2592 |
卖出 |
| 09:47:42 |
8.4 |
2 |
2594 |
买入 |
| 09:47:48 |
8.39 |
6 |
2600 |
卖出 |
| 09:47:57 |
8.4 |
11 |
2611 |
买入 |
| 09:48:09 |
8.4 |
8 |
2619 |
卖出 |
| 09:48:12 |
8.4 |
22 |
2641 |
卖出 |
| 09:48:15 |
8.4 |
12 |
2653 |
买入 |
| 09:48:27 |
8.38 |
1 |
2654 |
卖出 |
| 09:48:33 |
8.4 |
55 |
2709 |
买入 |
| 09:48:39 |
8.4 |
246 |
2955 |
卖出 |
| 09:48:57 |
8.4 |
5 |
2960 |
买入 |
| 09:49:36 |
8.38 |
49 |
3009 |
卖出 |
| 09:49:57 |
8.37 |
1 |
3010 |
卖出 |
| 09:50:06 |
8.41 |
43 |
3053 |
买入 |
| 09:50:09 |
8.38 |
1 |
3054 |
卖出 |
| 09:50:15 |
8.4 |
1 |
3055 |
卖出 |
| 09:50:24 |
8.41 |
8 |
3063 |
买入 |
| 09:50:36 |
8.41 |
42 |
3105 |
买入 |
| 09:50:39 |
8.41 |
6 |
3111 |
买入 |
| 09:50:45 |
8.41 |
2 |
3113 |
买入 |
| 09:50:48 |
8.41 |
6 |
3119 |
卖出 |
| 09:50:51 |
8.41 |
2 |
3121 |
卖出 |
| 09:50:57 |
8.42 |
7 |
3128 |
买入 |
| 09:51:03 |
8.42 |
3 |
3131 |
卖出 |
| 09:51:15 |
8.42 |
3 |
3134 |
卖出 |
| 09:51:24 |
8.42 |
5 |
3139 |
卖出 |
| 09:51:27 |
8.43 |
15 |
3154 |
买入 |
| 09:51:30 |
8.41 |
21 |
3175 |
卖出 |
| 09:51:33 |
8.43 |
214 |
3389 |
买入 |
| 09:51:36 |
8.42 |
10 |
3399 |
卖出 |
| 09:51:51 |
8.4 |
1 |
3400 |
卖出 |
| 09:51:54 |
8.44 |
20 |
3420 |
买入 |
| 09:52:09 |
8.4 |
1 |
3421 |
卖出 |
| 09:53:03 |
8.42 |
2 |
3423 |
买入 |
| 09:53:09 |
8.43 |
5 |
3428 |
买入 |
| 09:53:18 |
8.43 |
1 |
3429 |
卖出 |
| 09:53:21 |
8.43 |
1 |
3430 |
卖出 |
| 09:53:30 |
8.43 |
1 |
3431 |
卖出 |
| 09:53:45 |
8.43 |
1 |
3432 |
卖出 |
| 09:53:54 |
8.44 |
3 |
3435 |
买入 |
| 09:54:15 |
8.44 |
6 |
3441 |
买入 |
| 09:54:30 |
8.44 |
5 |
3446 |
买入 |
| 09:54:57 |
8.44 |
5 |
3451 |
买入 |
| 09:55:09 |
8.43 |
5 |
3456 |
卖出 |
| 09:55:12 |
8.44 |
8 |
3464 |
买入 |
| 09:55:15 |
8.43 |
3 |
3467 |
卖出 |
| 09:55:30 |
8.43 |
30 |
3497 |
卖出 |
| 09:55:33 |
8.43 |
1 |
3498 |
卖出 |
| 09:55:36 |
8.44 |
14 |
3512 |
买入 |
| 09:55:57 |
8.42 |
1 |
3513 |
卖出 |
| 09:56:39 |
8.44 |
10 |
3523 |
买入 |
| 09:56:45 |
8.43 |
10 |
3533 |
卖出 |
| 09:57:03 |
8.43 |
6 |
3539 |
卖出 |
| 09:57:09 |
8.43 |
10 |
3549 |
卖出 |
| 09:57:27 |
8.44 |
13 |
3562 |
卖出 |
| 09:57:33 |
8.45 |
3 |
3565 |
买入 |
| 09:58:09 |
8.45 |
22 |
3587 |
买入 |
| 09:58:15 |
8.45 |
9 |
3596 |
卖出 |
| 09:58:30 |
8.44 |
34 |
3630 |
卖出 |
| 09:58:39 |
8.44 |
2 |
3632 |
买入 |
| 09:58:42 |
8.45 |
6 |
3638 |
买入 |
| 09:58:45 |
8.45 |
1 |
3639 |
买入 |
| 09:58:51 |
8.44 |
2 |
3641 |
卖出 |
| 09:58:54 |
8.44 |
2 |
3643 |
卖出 |
| 09:58:57 |
8.44 |
1 |
3644 |
卖出 |
| 09:59:06 |
8.44 |
1 |
3645 |
卖出 |
| 09:59:12 |
8.44 |
1 |
3646 |
卖出 |
| 09:59:15 |
8.44 |
10 |
3656 |
卖出 |
| 09:59:21 |
8.45 |
15 |
3671 |
买入 |
| 09:59:27 |
8.44 |
1 |
3672 |
卖出 |
| 09:59:54 |
8.44 |
1 |
3673 |
卖出 |
| 10:00:09 |
8.44 |
56 |
3729 |
卖出 |
| 10:00:15 |
8.42 |
1 |
3730 |
卖出 |
| 10:00:48 |
8.42 |
1 |
3731 |
卖出 |
| 10:00:54 |
8.43 |
1 |
3732 |
买入 |
| 10:00:57 |
8.45 |
36 |
3768 |
买入 |
| 10:01:03 |
8.42 |
49 |
3817 |
卖出 |
| 10:01:09 |
8.42 |
1 |
3818 |
买入 |
| 10:01:18 |
8.46 |
27 |
3845 |
买入 |
| 10:01:27 |
8.43 |
1 |
3846 |
卖出 |
| 10:01:45 |
8.43 |
1 |
3847 |
卖出 |
| 10:02:06 |
8.43 |
1 |
3848 |
卖出 |
| 10:02:57 |
8.43 |
3 |
3851 |
卖出 |
| 10:03:00 |
8.43 |
1 |
3852 |
卖出 |
| 10:03:09 |
8.43 |
12 |
3864 |
卖出 |
| 10:03:15 |
8.43 |
1 |
3865 |
卖出 |
| 10:03:18 |
8.43 |
12 |
3877 |
买入 |
| 10:03:27 |
8.45 |
23 |
3900 |
买入 |
| 10:04:06 |
8.43 |
1 |
3901 |
卖出 |
| 10:04:09 |
8.43 |
1 |
3902 |
卖出 |
| 10:04:12 |
8.43 |
1 |
3903 |
卖出 |
| 10:04:15 |
8.43 |
1 |
3904 |
卖出 |
| 10:04:18 |
8.45 |
43 |
3947 |
买入 |
| 10:04:57 |
8.42 |
10 |
3957 |
卖出 |
| 10:05:12 |
8.42 |
3 |
3960 |
卖出 |
| 10:05:36 |
8.42 |
20 |
3980 |
卖出 |
| 10:05:39 |
8.42 |
3 |
3983 |
卖出 |
| 10:05:42 |
8.44 |
1 |
3984 |
买入 |
| 10:06:12 |
8.43 |
1 |
3985 |
卖出 |
| 10:06:18 |
8.43 |
4 |
3989 |
卖出 |
| 10:06:21 |
8.43 |
1 |
3990 |
卖出 |
| 10:06:24 |
8.43 |
2 |
3992 |
卖出 |
| 10:06:27 |
8.43 |
2 |
3994 |
卖出 |
| 10:06:42 |
8.42 |
14 |
4008 |
卖出 |
| 10:06:48 |
8.42 |
9 |
4017 |
卖出 |
| 10:06:54 |
8.43 |
29 |
4046 |
买入 |
| 10:07:03 |
8.42 |
16 |
4062 |
卖出 |
| 10:07:06 |
8.43 |
6 |
4068 |
买入 |
| 10:07:21 |
8.41 |
6 |
4074 |
卖出 |
| 10:07:24 |
8.41 |
6 |
4080 |
卖出 |
| 10:07:27 |
8.41 |
4 |
4084 |
卖出 |
| 10:07:33 |
8.41 |
1 |
4085 |
卖出 |
| 10:07:39 |
8.41 |
9 |
4094 |
卖出 |
| 10:07:42 |
8.41 |
29 |
4123 |
卖出 |
| 10:07:48 |
8.41 |
2 |
4125 |
卖出 |
| 10:07:51 |
8.42 |
21 |
4146 |
买入 |
| 10:07:57 |
8.43 |
2 |
4148 |
买入 |
| 10:08:06 |
8.42 |
53 |
4201 |
卖出 |
| 10:08:12 |
8.42 |
1 |
4202 |
卖出 |
| 10:08:18 |
8.42 |
41 |
4243 |
卖出 |
| 10:08:21 |
8.43 |
1 |
4244 |
卖出 |
| 10:08:57 |
8.42 |
10 |
4254 |
卖出 |
| 10:09:09 |
8.43 |
1 |
4255 |
买入 |