时代新材[600458]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.79 |
6 |
6 |
集合竞价 |
| 09:15:46 |
7.87 |
26 |
26 |
集合竞价 |
| 09:16:13 |
7.79 |
6 |
6 |
集合竞价 |
| 09:16:40 |
7.79 |
6 |
6 |
集合竞价 |
| 09:20:04 |
7.79 |
8 |
8 |
集合竞价 |
| 09:20:37 |
7.79 |
19 |
19 |
集合竞价 |
| 09:20:43 |
7.79 |
21 |
21 |
集合竞价 |
| 09:20:46 |
7.79 |
26 |
26 |
集合竞价 |
| 09:21:10 |
7.79 |
31 |
31 |
集合竞价 |
| 09:21:31 |
7.79 |
33 |
33 |
集合竞价 |
| 09:21:55 |
7.79 |
33 |
33 |
集合竞价 |
| 09:22:13 |
7.79 |
33 |
33 |
集合竞价 |
| 09:22:25 |
7.78 |
33 |
33 |
集合竞价 |
| 09:23:16 |
7.78 |
33 |
33 |
集合竞价 |
| 09:23:34 |
7.78 |
33 |
33 |
集合竞价 |
| 09:23:37 |
7.78 |
33 |
33 |
集合竞价 |
| 09:23:46 |
7.78 |
35 |
35 |
集合竞价 |
| 09:23:52 |
7.7 |
45 |
45 |
集合竞价 |
| 09:24:22 |
7.69 |
55 |
55 |
集合竞价 |
| 09:24:25 |
7.69 |
56 |
56 |
集合竞价 |
| 09:24:37 |
7.69 |
56 |
56 |
集合竞价 |
| 09:24:40 |
7.68 |
87 |
87 |
集合竞价 |
| 09:24:43 |
7.68 |
144 |
144 |
集合竞价 |
| 09:24:46 |
7.68 |
144 |
144 |
集合竞价 |
| 09:24:49 |
7.68 |
144 |
144 |
集合竞价 |
| 09:24:52 |
7.68 |
146 |
146 |
集合竞价 |
| 09:25:01 |
7.7 |
291 |
291 |
集合竞价 |
| 09:25:05 |
7.7 |
291 |
582 |
卖出 |
| 09:30:01 |
7.7 |
18 |
600 |
卖出 |
| 09:30:04 |
7.75 |
156 |
756 |
买入 |
| 09:30:07 |
7.69 |
124 |
880 |
卖出 |
| 09:30:10 |
7.7 |
91 |
971 |
买入 |
| 09:30:13 |
7.7 |
66 |
1037 |
卖出 |
| 09:30:16 |
7.72 |
36 |
1073 |
卖出 |
| 09:30:19 |
7.7 |
53 |
1126 |
卖出 |
| 09:30:22 |
7.72 |
23 |
1149 |
买入 |
| 09:30:25 |
7.71 |
62 |
1211 |
卖出 |
| 09:30:28 |
7.72 |
66 |
1277 |
买入 |
| 09:30:31 |
7.7 |
117 |
1394 |
卖出 |
| 09:30:34 |
7.71 |
60 |
1454 |
卖出 |
| 09:30:37 |
7.72 |
169 |
1623 |
买入 |
| 09:30:40 |
7.73 |
71 |
1694 |
买入 |
| 09:30:43 |
7.73 |
201 |
1895 |
买入 |
| 09:30:46 |
7.73 |
20 |
1915 |
买入 |
| 09:30:49 |
7.73 |
15 |
1930 |
卖出 |
| 09:30:52 |
7.74 |
41 |
1971 |
买入 |
| 09:30:58 |
7.7 |
81 |
2052 |
卖出 |
| 09:31:01 |
7.73 |
4 |
2056 |
买入 |
| 09:31:04 |
7.75 |
25 |
2081 |
买入 |
| 09:31:07 |
7.76 |
322 |
2403 |
买入 |
| 09:31:10 |
7.76 |
189 |
2592 |
买入 |
| 09:31:13 |
7.76 |
100 |
2692 |
卖出 |
| 09:31:16 |
7.77 |
48 |
2740 |
买入 |
| 09:31:19 |
7.77 |
176 |
2916 |
买入 |
| 09:31:22 |
7.76 |
104 |
3020 |
卖出 |
| 09:31:25 |
7.78 |
131 |
3151 |
买入 |
| 09:31:28 |
7.78 |
38 |
3189 |
买入 |
| 09:31:34 |
7.78 |
159 |
3348 |
买入 |
| 09:31:37 |
7.79 |
16 |
3364 |
买入 |
| 09:31:43 |
7.79 |
14 |
3378 |
买入 |
| 09:31:46 |
7.8 |
53 |
3431 |
买入 |
| 09:31:52 |
7.8 |
16 |
3447 |
买入 |
| 09:31:55 |
7.8 |
5 |
3452 |
买入 |
| 09:31:58 |
7.81 |
50 |
3502 |
买入 |
| 09:32:01 |
7.81 |
29 |
3531 |
买入 |
| 09:32:04 |
7.82 |
173 |
3704 |
买入 |
| 09:32:07 |
7.82 |
10 |
3714 |
买入 |
| 09:32:10 |
7.82 |
94 |
3808 |
买入 |
| 09:32:13 |
7.83 |
88 |
3896 |
买入 |
| 09:32:16 |
7.83 |
2 |
3898 |
买入 |
| 09:32:19 |
7.84 |
13 |
3911 |
买入 |
| 09:32:25 |
7.85 |
64 |
3975 |
买入 |
| 09:32:28 |
7.84 |
67 |
4042 |
卖出 |
| 09:32:31 |
7.85 |
31 |
4073 |
买入 |
| 09:32:34 |
7.85 |
128 |
4201 |
卖出 |
| 09:32:37 |
7.84 |
151 |
4352 |
卖出 |
| 09:32:40 |
7.83 |
160 |
4512 |
卖出 |
| 09:32:43 |
7.85 |
34 |
4546 |
买入 |
| 09:32:46 |
7.85 |
102 |
4648 |
买入 |
| 09:32:52 |
7.84 |
91 |
4739 |
买入 |
| 09:32:55 |
7.84 |
48 |
4787 |
买入 |
| 09:32:58 |
7.85 |
105 |
4892 |
买入 |
| 09:33:01 |
7.85 |
45 |
4937 |
买入 |
| 09:33:04 |
7.85 |
55 |
4992 |
卖出 |
| 09:33:07 |
7.83 |
32 |
5024 |
卖出 |
| 09:33:10 |
7.83 |
59 |
5083 |
卖出 |
| 09:33:13 |
7.82 |
75 |
5158 |
卖出 |
| 09:33:16 |
7.82 |
2 |
5160 |
卖出 |
| 09:33:19 |
7.83 |
142 |
5302 |
买入 |
| 09:33:22 |
7.84 |
76 |
5378 |
买入 |
| 09:33:25 |
7.84 |
9 |
5387 |
卖出 |
| 09:33:28 |
7.85 |
31 |
5418 |
买入 |
| 09:33:31 |
7.85 |
70 |
5488 |
买入 |
| 09:33:34 |
7.86 |
88 |
5576 |
买入 |
| 09:33:40 |
7.87 |
11 |
5587 |
买入 |
| 09:33:43 |
7.87 |
3 |
5590 |
买入 |
| 09:33:46 |
7.86 |
46 |
5636 |
卖出 |
| 09:33:49 |
7.87 |
54 |
5690 |
买入 |
| 09:33:52 |
7.87 |
4 |
5694 |
买入 |
| 09:33:55 |
7.87 |
36 |
5730 |
买入 |
| 09:33:58 |
7.88 |
9 |
5739 |
买入 |
| 09:34:01 |
7.88 |
83 |
5822 |
买入 |
| 09:34:04 |
7.89 |
105 |
5927 |
买入 |
| 09:34:07 |
7.88 |
27 |
5954 |
卖出 |
| 09:34:10 |
7.89 |
52 |
6006 |
买入 |
| 09:34:13 |
7.9 |
51 |
6057 |
买入 |
| 09:34:16 |
7.9 |
168 |
6225 |
买入 |
| 09:34:19 |
7.9 |
6 |
6231 |
买入 |
| 09:34:22 |
7.9 |
194 |
6425 |
买入 |
| 09:34:25 |
7.9 |
181 |
6606 |
卖出 |
| 09:34:28 |
7.9 |
37 |
6643 |
卖出 |
| 09:34:31 |
7.89 |
230 |
6873 |
卖出 |
| 09:34:34 |
7.9 |
65 |
6938 |
买入 |
| 09:34:37 |
7.88 |
14 |
6952 |
卖出 |
| 09:34:40 |
7.88 |
14 |
6966 |
卖出 |
| 09:34:43 |
7.86 |
28 |
6994 |
卖出 |
| 09:34:46 |
7.87 |
77 |
7071 |
买入 |
| 09:34:49 |
7.88 |
7 |
7078 |
买入 |
| 09:34:52 |
7.88 |
2 |
7080 |
买入 |
| 09:34:55 |
7.89 |
67 |
7147 |
买入 |
| 09:34:58 |
7.9 |
71 |
7218 |
买入 |
| 09:35:01 |
7.9 |
49 |
7267 |
买入 |
| 09:35:04 |
7.9 |
43 |
7310 |
买入 |
| 09:35:07 |
7.89 |
232 |
7542 |
卖出 |
| 09:35:10 |
7.9 |
60 |
7602 |
买入 |
| 09:35:13 |
7.89 |
79 |
7681 |
卖出 |
| 09:35:16 |
7.88 |
23 |
7704 |
买入 |
| 09:35:19 |
7.87 |
58 |
7762 |
卖出 |
| 09:35:22 |
7.87 |
77 |
7839 |
卖出 |
| 09:35:25 |
7.87 |
99 |
7938 |
卖出 |
| 09:35:28 |
7.86 |
136 |
8074 |
卖出 |
| 09:35:31 |
7.87 |
192 |
8266 |
买入 |
| 09:35:34 |
7.87 |
160 |
8426 |
卖出 |
| 09:35:37 |
7.84 |
64 |
8490 |
卖出 |
| 09:35:40 |
7.87 |
42 |
8532 |
买入 |
| 09:35:43 |
7.83 |
14 |
8546 |
卖出 |
| 09:35:49 |
7.84 |
70 |
8616 |
卖出 |
| 09:35:52 |
7.85 |
17 |
8633 |
买入 |
| 09:35:55 |
7.86 |
6 |
8639 |
买入 |
| 09:35:58 |
7.85 |
20 |
8659 |
卖出 |
| 09:36:01 |
7.86 |
21 |
8680 |
卖出 |
| 09:36:04 |
7.87 |
40 |
8720 |
买入 |
| 09:36:10 |
7.85 |
70 |
8790 |
卖出 |
| 09:36:13 |
7.85 |
55 |
8845 |
买入 |
| 09:36:16 |
7.85 |
15 |
8860 |
卖出 |
| 09:36:19 |
7.85 |
56 |
8916 |
卖出 |
| 09:36:22 |
7.84 |
67 |
8983 |
卖出 |
| 09:36:25 |
7.84 |
68 |
9051 |
卖出 |
| 09:36:28 |
7.84 |
47 |
9098 |
买入 |
| 09:36:31 |
7.84 |
17 |
9115 |
买入 |
| 09:36:34 |
7.85 |
72 |
9187 |
买入 |
| 09:36:37 |
7.85 |
63 |
9250 |
买入 |
| 09:36:40 |
7.86 |
149 |
9399 |
买入 |
| 09:36:43 |
7.87 |
49 |
9448 |
买入 |
| 09:36:46 |
7.87 |
57 |
9505 |
买入 |
| 09:36:49 |
7.87 |
48 |
9553 |
买入 |
| 09:36:55 |
7.87 |
16 |
9569 |
卖出 |
| 09:36:58 |
7.87 |
62 |
9631 |
买入 |
| 09:37:01 |
7.87 |
13 |
9644 |
买入 |
| 09:37:04 |
7.88 |
45 |
9689 |
买入 |
| 09:37:07 |
7.88 |
105 |
9794 |
买入 |
| 09:37:10 |
7.89 |
28 |
9822 |
买入 |
| 09:37:13 |
7.89 |
33 |
9855 |
买入 |
| 09:37:16 |
7.89 |
59 |
9914 |
买入 |
| 09:37:19 |
7.89 |
13 |
9927 |
买入 |
| 09:37:22 |
7.9 |
58 |
9985 |
买入 |
| 09:37:34 |
7.91 |
140 |
10125 |
买入 |
| 09:37:37 |
7.91 |
14 |
10139 |
卖出 |
| 09:37:40 |
7.92 |
13 |
10152 |
买入 |
| 09:37:46 |
7.91 |
5 |
10157 |
买入 |
| 09:37:49 |
7.91 |
20 |
10177 |
买入 |
| 09:37:52 |
7.91 |
2 |
10179 |
买入 |
| 09:37:55 |
7.91 |
1 |
10180 |
买入 |
| 09:38:01 |
7.9 |
96 |
10276 |
卖出 |
| 09:38:04 |
7.9 |
54 |
10330 |
买入 |
| 09:38:07 |
7.89 |
110 |
10440 |
卖出 |
| 09:38:10 |
7.88 |
100 |
10540 |
卖出 |
| 09:38:13 |
7.89 |
24 |
10564 |
买入 |
| 09:38:16 |
7.88 |
5 |
10569 |
卖出 |
| 09:38:19 |
7.88 |
28 |
10597 |
买入 |
| 09:38:22 |
7.88 |
17 |
10614 |
买入 |
| 09:38:25 |
7.88 |
70 |
10684 |
卖出 |
| 09:38:28 |
7.88 |
63 |
10747 |
卖出 |
| 09:38:31 |
7.88 |
13 |
10760 |
卖出 |
| 09:38:34 |
7.88 |
15 |
10775 |
买入 |
| 09:38:37 |
7.87 |
70 |
10845 |
卖出 |
| 09:38:40 |
7.87 |
78 |
10923 |
卖出 |
| 09:38:43 |
7.88 |
65 |
10988 |
买入 |
| 09:38:46 |
7.87 |
23 |
11011 |
卖出 |
| 09:38:49 |
7.87 |
116 |
11127 |
卖出 |
| 09:38:52 |
7.88 |
28 |
11155 |
买入 |
| 09:38:55 |
7.86 |
97 |
11252 |
卖出 |
| 09:38:58 |
7.87 |
217 |
11469 |
买入 |
| 09:39:01 |
7.87 |
115 |
11584 |
卖出 |
| 09:39:04 |
7.86 |
111 |
11695 |
卖出 |
| 09:39:07 |
7.85 |
340 |
12035 |
卖出 |
| 09:39:10 |
7.85 |
160 |
12195 |
卖出 |
| 09:39:13 |
7.86 |
124 |
12319 |
买入 |
| 09:39:16 |
7.84 |
8 |
12327 |
卖出 |
| 09:39:19 |
7.85 |
9 |
12336 |
买入 |
| 09:39:22 |
7.85 |
10 |
12346 |
卖出 |
| 09:39:31 |
7.86 |
1 |
12347 |
买入 |
| 09:39:34 |
7.86 |
41 |
12388 |
买入 |
| 09:39:37 |
7.86 |
43 |
12431 |
卖出 |
| 09:39:43 |
7.88 |
103 |
12534 |
买入 |
| 09:39:46 |
7.87 |
20 |
12554 |
卖出 |
| 09:39:49 |
7.87 |
5 |
12559 |
卖出 |
| 09:39:52 |
7.88 |
25 |
12584 |
买入 |
| 09:39:55 |
7.86 |
5 |
12589 |
卖出 |
| 09:39:58 |
7.88 |
16 |
12605 |
买入 |
| 09:40:04 |
7.88 |
95 |
12700 |
买入 |
| 09:40:07 |
7.86 |
68 |
12768 |
卖出 |
| 09:40:10 |
7.85 |
55 |
12823 |
卖出 |
| 09:40:13 |
7.85 |
39 |
12862 |
卖出 |
| 09:40:16 |
7.88 |
112 |
12974 |
买入 |
| 09:40:19 |
7.86 |
30 |
13004 |
买入 |
| 09:40:22 |
7.85 |
38 |
13042 |
卖出 |
| 09:40:28 |
7.85 |
9 |
13051 |
卖出 |
| 09:40:31 |
7.85 |
6 |
13057 |
卖出 |
| 09:40:34 |
7.86 |
29 |
13086 |
买入 |
| 09:40:37 |
7.85 |
118 |
13204 |
卖出 |
| 09:40:40 |
7.84 |
24 |
13228 |
卖出 |
| 09:40:43 |
7.84 |
9 |
13237 |
买入 |
| 09:40:46 |
7.83 |
68 |
13305 |
卖出 |
| 09:40:49 |
7.83 |
25 |
13330 |
买入 |
| 09:40:55 |
7.83 |
56 |
13386 |
买入 |
| 09:40:58 |
7.83 |
37 |
13423 |
买入 |
| 09:41:01 |
7.84 |
40 |
13463 |
买入 |
| 09:41:04 |
7.85 |
76 |
13539 |
买入 |
| 09:41:07 |
7.84 |
46 |
13585 |
卖出 |
| 09:41:10 |
7.82 |
260 |
13845 |
卖出 |
| 09:41:13 |
7.82 |
1 |
13846 |
卖出 |
| 09:41:16 |
7.81 |
39 |
13885 |
卖出 |
| 09:41:22 |
7.82 |
1 |
13886 |
买入 |
| 09:41:25 |
7.83 |
54 |
13940 |
买入 |
| 09:41:28 |
7.82 |
36 |
13976 |
卖出 |
| 09:41:31 |
7.83 |
92 |
14068 |
买入 |
| 09:41:34 |
7.83 |
32 |
14100 |
买入 |
| 09:41:37 |
7.85 |
30 |
14130 |
买入 |
| 09:41:40 |
7.83 |
21 |
14151 |
卖出 |
| 09:41:43 |
7.84 |
2 |
14153 |
买入 |
| 09:41:46 |
7.84 |
16 |
14169 |
买入 |
| 09:41:49 |
7.83 |
19 |
14188 |
卖出 |
| 09:41:52 |
7.84 |
21 |
14209 |
买入 |
| 09:41:55 |
7.84 |
12 |
14221 |
买入 |
| 09:41:58 |
7.84 |
34 |
14255 |
买入 |
| 09:42:01 |
7.85 |
28 |
14283 |
买入 |
| 09:42:04 |
7.85 |
22 |
14305 |
买入 |
| 09:42:07 |
7.84 |
13 |
14318 |
卖出 |
| 09:42:13 |
7.85 |
35 |
14353 |
买入 |
| 09:42:16 |
7.85 |
38 |
14391 |
买入 |
| 09:42:19 |
7.84 |
78 |
14469 |
卖出 |
| 09:42:22 |
7.83 |
196 |
14665 |
卖出 |
| 09:42:25 |
7.84 |
101 |
14766 |
买入 |
| 09:42:28 |
7.84 |
42 |
14808 |
买入 |
| 09:42:31 |
7.82 |
15 |
14823 |
卖出 |
| 09:42:34 |
7.83 |
24 |
14847 |
买入 |
| 09:42:37 |
7.83 |
28 |
14875 |
买入 |
| 09:42:40 |
7.83 |
5 |
14880 |
买入 |
| 09:42:43 |
7.82 |
26 |
14906 |
卖出 |
| 09:42:46 |
7.83 |
3 |
14909 |
买入 |
| 09:42:49 |
7.83 |
96 |
15005 |
买入 |
| 09:42:52 |
7.84 |
161 |
15166 |
买入 |
| 09:42:55 |
7.84 |
10 |
15176 |
买入 |
| 09:43:01 |
7.84 |
93 |
15269 |
卖出 |
| 09:43:07 |
7.84 |
28 |
15297 |
买入 |
| 09:43:10 |
7.84 |
1 |
15298 |
买入 |
| 09:43:13 |
7.84 |
6 |
15304 |
买入 |
| 09:43:16 |
7.84 |
25 |
15329 |
买入 |
| 09:43:19 |
7.84 |
44 |
15373 |
买入 |
| 09:43:22 |
7.84 |
12 |
15385 |
买入 |
| 09:43:31 |
7.85 |
19 |
15404 |
买入 |
| 09:43:34 |
7.84 |
34 |
15438 |
卖出 |
| 09:43:37 |
7.85 |
27 |
15465 |
买入 |
| 09:43:52 |
7.86 |
17 |
15482 |
买入 |
| 09:43:55 |
7.86 |
3 |
15485 |
买入 |
| 09:43:58 |
7.86 |
5 |
15490 |
买入 |
| 09:44:01 |
7.86 |
14 |
15504 |
买入 |
| 09:44:07 |
7.86 |
24 |
15528 |
卖出 |
| 09:44:10 |
7.87 |
5 |
15533 |
买入 |
| 09:44:13 |
7.87 |
4 |
15537 |
买入 |
| 09:44:16 |
7.87 |
4 |
15541 |
买入 |
| 09:44:19 |
7.88 |
85 |
15626 |
买入 |
| 09:44:22 |
7.87 |
11 |
15637 |
卖出 |
| 09:44:28 |
7.86 |
15 |
15652 |
卖出 |
| 09:44:34 |
7.87 |
10 |
15662 |
买入 |
| 09:44:37 |
7.88 |
20 |
15682 |
买入 |
| 09:44:43 |
7.87 |
2 |
15684 |
买入 |
| 09:44:46 |
7.87 |
5 |
15689 |
买入 |
| 09:44:49 |
7.88 |
5 |
15694 |
买入 |
| 09:44:52 |
7.88 |
23 |
15717 |
买入 |
| 09:44:55 |
7.89 |
31 |
15748 |
买入 |
| 09:45:01 |
7.88 |
28 |
15776 |
卖出 |
| 09:45:04 |
7.88 |
24 |
15800 |
卖出 |
| 09:45:07 |
7.9 |
116 |
15916 |
买入 |
| 09:45:10 |
7.88 |
10 |
15926 |
卖出 |
| 09:45:13 |
7.89 |
24 |
15950 |
买入 |
| 09:45:16 |
7.88 |
32 |
15982 |
卖出 |
| 09:45:19 |
7.88 |
10 |
15992 |
买入 |
| 09:45:22 |
7.88 |
3 |
15995 |
卖出 |