众源新材[603527]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.62 |
18 |
18 |
集合竞价 |
| 09:15:13 |
8.62 |
18 |
18 |
集合竞价 |
| 09:16:43 |
8.62 |
18 |
18 |
集合竞价 |
| 09:19:16 |
8.62 |
18 |
18 |
集合竞价 |
| 09:23:16 |
8.62 |
19 |
19 |
集合竞价 |
| 09:24:01 |
8.62 |
28 |
28 |
集合竞价 |
| 09:24:13 |
8.62 |
29 |
29 |
集合竞价 |
| 09:25:01 |
8.62 |
32 |
32 |
集合竞价 |
| 09:25:05 |
8.62 |
32 |
64 |
买入 |
| 09:30:04 |
8.58 |
18 |
82 |
卖出 |
| 09:30:07 |
8.4 |
31 |
113 |
卖出 |
| 09:30:10 |
8.58 |
33 |
146 |
卖出 |
| 09:30:13 |
8.57 |
58 |
204 |
卖出 |
| 09:30:16 |
8.53 |
4 |
208 |
卖出 |
| 09:30:19 |
8.51 |
13 |
221 |
买入 |
| 09:30:22 |
8.51 |
29 |
250 |
卖出 |
| 09:30:25 |
8.49 |
19 |
269 |
卖出 |
| 09:30:28 |
8.56 |
32 |
301 |
买入 |
| 09:30:31 |
8.48 |
86 |
387 |
卖出 |
| 09:30:34 |
8.48 |
32 |
419 |
买入 |
| 09:30:37 |
8.47 |
44 |
463 |
卖出 |
| 09:30:40 |
8.46 |
31 |
494 |
卖出 |
| 09:30:43 |
8.46 |
99 |
593 |
卖出 |
| 09:30:46 |
8.46 |
21 |
614 |
卖出 |
| 09:30:49 |
8.46 |
45 |
659 |
卖出 |
| 09:30:52 |
8.46 |
3 |
662 |
卖出 |
| 09:30:55 |
8.47 |
239 |
901 |
买入 |
| 09:30:58 |
8.47 |
129 |
1030 |
买入 |
| 09:31:01 |
8.49 |
12 |
1042 |
卖出 |
| 09:31:04 |
8.5 |
1 |
1043 |
买入 |
| 09:31:13 |
8.54 |
4 |
1047 |
买入 |
| 09:31:16 |
8.55 |
32 |
1079 |
买入 |
| 09:31:19 |
8.54 |
5 |
1084 |
卖出 |
| 09:31:22 |
8.54 |
6 |
1090 |
卖出 |
| 09:31:28 |
8.55 |
23 |
1113 |
买入 |
| 09:31:31 |
8.55 |
9 |
1122 |
卖出 |
| 09:31:34 |
8.55 |
11 |
1133 |
买入 |
| 09:31:37 |
8.54 |
15 |
1148 |
卖出 |
| 09:31:40 |
8.54 |
4 |
1152 |
卖出 |
| 09:31:49 |
8.54 |
5 |
1157 |
卖出 |
| 09:32:01 |
8.54 |
40 |
1197 |
卖出 |
| 09:32:04 |
8.54 |
6 |
1203 |
买入 |
| 09:32:07 |
8.53 |
7 |
1210 |
卖出 |
| 09:32:10 |
8.54 |
22 |
1232 |
买入 |
| 09:32:13 |
8.53 |
53 |
1285 |
卖出 |
| 09:32:16 |
8.53 |
19 |
1304 |
买入 |
| 09:32:19 |
8.53 |
93 |
1397 |
买入 |
| 09:32:22 |
8.52 |
11 |
1408 |
卖出 |
| 09:32:25 |
8.55 |
7 |
1415 |
买入 |
| 09:32:31 |
8.53 |
1 |
1416 |
卖出 |
| 09:32:34 |
8.52 |
58 |
1474 |
卖出 |
| 09:32:37 |
8.51 |
13 |
1487 |
卖出 |
| 09:32:46 |
8.49 |
5 |
1492 |
卖出 |
| 09:32:52 |
8.47 |
5 |
1497 |
卖出 |
| 09:33:01 |
8.47 |
22 |
1519 |
卖出 |
| 09:33:04 |
8.48 |
6 |
1525 |
卖出 |
| 09:33:10 |
8.49 |
5 |
1530 |
卖出 |
| 09:33:13 |
8.49 |
4 |
1534 |
买入 |
| 09:33:16 |
8.5 |
1 |
1535 |
买入 |
| 09:33:19 |
8.5 |
2 |
1537 |
买入 |
| 09:33:22 |
8.48 |
10 |
1547 |
卖出 |
| 09:33:25 |
8.48 |
21 |
1568 |
卖出 |
| 09:33:28 |
8.47 |
21 |
1589 |
卖出 |
| 09:33:31 |
8.48 |
89 |
1678 |
买入 |
| 09:33:34 |
8.48 |
10 |
1688 |
买入 |
| 09:33:37 |
8.47 |
5 |
1693 |
买入 |
| 09:33:40 |
8.48 |
4 |
1697 |
卖出 |
| 09:33:46 |
8.49 |
3 |
1700 |
买入 |
| 09:33:49 |
8.48 |
18 |
1718 |
卖出 |
| 09:33:52 |
8.48 |
8 |
1726 |
买入 |
| 09:33:58 |
8.5 |
65 |
1791 |
买入 |
| 09:34:01 |
8.52 |
39 |
1830 |
买入 |
| 09:34:04 |
8.52 |
7 |
1837 |
卖出 |
| 09:34:07 |
8.5 |
17 |
1854 |
卖出 |
| 09:34:19 |
8.5 |
4 |
1858 |
卖出 |
| 09:34:22 |
8.5 |
14 |
1872 |
卖出 |
| 09:34:31 |
8.5 |
1 |
1873 |
卖出 |
| 09:34:34 |
8.5 |
5 |
1878 |
卖出 |
| 09:34:37 |
8.5 |
2 |
1880 |
卖出 |
| 09:34:40 |
8.52 |
10 |
1890 |
买入 |
| 09:34:43 |
8.52 |
1 |
1891 |
卖出 |
| 09:34:52 |
8.52 |
15 |
1906 |
卖出 |
| 09:34:58 |
8.53 |
19 |
1925 |
买入 |
| 09:35:01 |
8.53 |
5 |
1930 |
卖出 |
| 09:35:04 |
8.53 |
80 |
2010 |
卖出 |
| 09:35:07 |
8.53 |
8 |
2018 |
买入 |
| 09:35:13 |
8.5 |
11 |
2029 |
卖出 |
| 09:35:16 |
8.51 |
3 |
2032 |
买入 |
| 09:35:19 |
8.5 |
3 |
2035 |
卖出 |
| 09:35:25 |
8.5 |
34 |
2069 |
买入 |
| 09:35:28 |
8.5 |
26 |
2095 |
买入 |
| 09:35:31 |
8.5 |
3 |
2098 |
卖出 |
| 09:35:40 |
8.5 |
2 |
2100 |
卖出 |
| 09:35:46 |
8.49 |
48 |
2148 |
卖出 |
| 09:36:01 |
8.47 |
3 |
2151 |
卖出 |
| 09:36:07 |
8.48 |
2 |
2153 |
卖出 |
| 09:36:10 |
8.49 |
8 |
2161 |
买入 |
| 09:36:13 |
8.5 |
5 |
2166 |
买入 |
| 09:36:16 |
8.49 |
5 |
2171 |
卖出 |
| 09:36:19 |
8.49 |
17 |
2188 |
卖出 |
| 09:36:22 |
8.49 |
34 |
2222 |
卖出 |
| 09:36:25 |
8.5 |
59 |
2281 |
买入 |
| 09:36:28 |
8.5 |
1 |
2282 |
买入 |
| 09:36:31 |
8.47 |
13 |
2295 |
卖出 |
| 09:36:37 |
8.49 |
2 |
2297 |
买入 |
| 09:36:40 |
8.49 |
5 |
2302 |
卖出 |
| 09:36:43 |
8.49 |
9 |
2311 |
卖出 |
| 09:36:46 |
8.49 |
1 |
2312 |
买入 |
| 09:36:58 |
8.5 |
20 |
2332 |
买入 |
| 09:37:01 |
8.49 |
17 |
2349 |
买入 |
| 09:37:04 |
8.49 |
9 |
2358 |
买入 |
| 09:37:07 |
8.49 |
9 |
2367 |
买入 |
| 09:37:10 |
8.48 |
15 |
2382 |
卖出 |
| 09:37:16 |
8.49 |
1 |
2383 |
买入 |
| 09:37:19 |
8.48 |
6 |
2389 |
卖出 |
| 09:37:25 |
8.5 |
3 |
2392 |
买入 |
| 09:37:28 |
8.5 |
3 |
2395 |
买入 |
| 09:37:31 |
8.49 |
3 |
2398 |
卖出 |
| 09:37:34 |
8.49 |
13 |
2411 |
卖出 |
| 09:37:40 |
8.49 |
6 |
2417 |
买入 |
| 09:37:43 |
8.49 |
1 |
2418 |
买入 |
| 09:37:46 |
8.5 |
9 |
2427 |
买入 |
| 09:37:49 |
8.5 |
2 |
2429 |
卖出 |
| 09:37:52 |
8.5 |
17 |
2446 |
卖出 |
| 09:37:55 |
8.51 |
4 |
2450 |
买入 |
| 09:37:58 |
8.52 |
2 |
2452 |
买入 |
| 09:38:01 |
8.5 |
3 |
2455 |
卖出 |
| 09:38:13 |
8.5 |
31 |
2486 |
卖出 |
| 09:38:16 |
8.5 |
40 |
2526 |
买入 |
| 09:38:19 |
8.49 |
30 |
2556 |
买入 |
| 09:38:22 |
8.48 |
10 |
2566 |
卖出 |
| 09:38:31 |
8.48 |
2 |
2568 |
卖出 |
| 09:38:37 |
8.49 |
9 |
2577 |
买入 |
| 09:38:40 |
8.49 |
3 |
2580 |
卖出 |
| 09:38:43 |
8.5 |
1 |
2581 |
买入 |
| 09:38:46 |
8.5 |
18 |
2599 |
买入 |
| 09:38:49 |
8.49 |
18 |
2617 |
卖出 |
| 09:38:55 |
8.5 |
1 |
2618 |
买入 |
| 09:39:01 |
8.49 |
3 |
2621 |
卖出 |
| 09:39:07 |
8.5 |
158 |
2779 |
买入 |
| 09:39:10 |
8.52 |
1 |
2780 |
买入 |
| 09:39:13 |
8.49 |
30 |
2810 |
卖出 |
| 09:39:19 |
8.49 |
90 |
2900 |
卖出 |
| 09:39:22 |
8.49 |
3 |
2903 |
卖出 |
| 09:39:34 |
8.48 |
5 |
2908 |
卖出 |
| 09:39:37 |
8.49 |
2 |
2910 |
买入 |
| 09:39:40 |
8.49 |
3 |
2913 |
卖出 |
| 09:39:43 |
8.48 |
20 |
2933 |
卖出 |
| 09:39:46 |
8.5 |
4 |
2937 |
买入 |
| 09:39:49 |
8.49 |
7 |
2944 |
卖出 |
| 09:39:52 |
8.49 |
29 |
2973 |
卖出 |
| 09:39:55 |
8.49 |
38 |
3011 |
买入 |
| 09:40:10 |
8.49 |
71 |
3082 |
买入 |
| 09:40:13 |
8.47 |
58 |
3140 |
卖出 |
| 09:40:16 |
8.47 |
1 |
3141 |
卖出 |
| 09:40:19 |
8.47 |
3 |
3144 |
卖出 |
| 09:40:25 |
8.48 |
1 |
3145 |
买入 |
| 09:40:28 |
8.48 |
6 |
3151 |
买入 |
| 09:40:31 |
8.47 |
6 |
3157 |
卖出 |
| 09:40:34 |
8.48 |
1 |
3158 |
卖出 |
| 09:40:37 |
8.47 |
15 |
3173 |
卖出 |
| 09:40:40 |
8.45 |
208 |
3381 |
卖出 |
| 09:40:43 |
8.45 |
249 |
3630 |
买入 |
| 09:40:46 |
8.45 |
457 |
4087 |
买入 |
| 09:40:49 |
8.46 |
102 |
4189 |
买入 |
| 09:40:52 |
8.46 |
5 |
4194 |
卖出 |
| 09:41:01 |
8.46 |
9 |
4203 |
卖出 |
| 09:41:07 |
8.46 |
73 |
4276 |
卖出 |
| 09:41:10 |
8.45 |
92 |
4368 |
卖出 |
| 09:41:13 |
8.45 |
3 |
4371 |
买入 |
| 09:41:16 |
8.45 |
12 |
4383 |
卖出 |
| 09:41:19 |
8.44 |
7 |
4390 |
卖出 |
| 09:41:25 |
8.46 |
9 |
4399 |
买入 |
| 09:41:37 |
8.46 |
28 |
4427 |
买入 |
| 09:41:40 |
8.45 |
28 |
4455 |
卖出 |
| 09:41:46 |
8.45 |
170 |
4625 |
买入 |
| 09:41:49 |
8.42 |
39 |
4664 |
卖出 |
| 09:41:52 |
8.43 |
10 |
4674 |
买入 |
| 09:41:55 |
8.43 |
8 |
4682 |
卖出 |
| 09:41:58 |
8.43 |
5 |
4687 |
卖出 |
| 09:42:01 |
8.43 |
3 |
4690 |
卖出 |
| 09:42:04 |
8.45 |
28 |
4718 |
买入 |
| 09:42:07 |
8.45 |
6 |
4724 |
买入 |
| 09:42:10 |
8.45 |
7 |
4731 |
卖出 |
| 09:42:13 |
8.45 |
9 |
4740 |
卖出 |
| 09:42:19 |
8.45 |
8 |
4748 |
卖出 |
| 09:42:22 |
8.45 |
5 |
4753 |
买入 |
| 09:42:25 |
8.45 |
19 |
4772 |
卖出 |
| 09:42:37 |
8.45 |
6 |
4778 |
卖出 |
| 09:42:40 |
8.45 |
2 |
4780 |
卖出 |
| 09:42:46 |
8.42 |
100 |
4880 |
卖出 |
| 09:42:49 |
8.42 |
3 |
4883 |
卖出 |
| 09:42:55 |
8.43 |
10 |
4893 |
卖出 |
| 09:43:01 |
8.44 |
5 |
4898 |
买入 |
| 09:43:04 |
8.43 |
3 |
4901 |
卖出 |
| 09:43:07 |
8.43 |
9 |
4910 |
买入 |
| 09:43:13 |
8.44 |
3 |
4913 |
买入 |
| 09:43:16 |
8.44 |
18 |
4931 |
卖出 |
| 09:43:19 |
8.44 |
2 |
4933 |
卖出 |
| 09:43:31 |
8.45 |
3 |
4936 |
卖出 |
| 09:43:37 |
8.45 |
5 |
4941 |
卖出 |
| 09:43:40 |
8.45 |
2 |
4943 |
卖出 |
| 09:43:49 |
8.46 |
12 |
4955 |
买入 |
| 09:43:52 |
8.46 |
7 |
4962 |
买入 |
| 09:44:01 |
8.45 |
2 |
4964 |
卖出 |
| 09:44:04 |
8.44 |
10 |
4974 |
卖出 |
| 09:44:10 |
8.44 |
3 |
4977 |
卖出 |
| 09:44:16 |
8.45 |
2 |
4979 |
卖出 |
| 09:44:19 |
8.44 |
3 |
4982 |
卖出 |
| 09:44:22 |
8.42 |
36 |
5018 |
卖出 |
| 09:44:28 |
8.46 |
6 |
5024 |
买入 |
| 09:44:34 |
8.45 |
3 |
5027 |
买入 |
| 09:44:49 |
8.45 |
4 |
5031 |
买入 |
| 09:44:52 |
8.45 |
1 |
5032 |
买入 |
| 09:45:04 |
8.44 |
1 |
5033 |
卖出 |
| 09:45:10 |
8.44 |
3 |
5036 |
卖出 |
| 09:45:13 |
8.44 |
21 |
5057 |
卖出 |
| 09:45:16 |
8.44 |
11 |
5068 |
卖出 |
| 09:45:19 |
8.43 |
6 |
5074 |
卖出 |
| 09:45:25 |
8.44 |
5 |
5079 |
买入 |
| 09:45:28 |
8.45 |
47 |
5126 |
买入 |
| 09:45:31 |
8.46 |
7 |
5133 |
买入 |
| 09:45:40 |
8.46 |
33 |
5166 |
卖出 |
| 09:45:46 |
8.49 |
13 |
5179 |
买入 |
| 09:45:49 |
8.48 |
5 |
5184 |
卖出 |
| 09:46:01 |
8.48 |
2 |
5186 |
卖出 |
| 09:46:07 |
8.49 |
41 |
5227 |
买入 |
| 09:46:10 |
8.49 |
2 |
5229 |
卖出 |
| 09:46:13 |
8.5 |
36 |
5265 |
买入 |
| 09:46:19 |
8.5 |
18 |
5283 |
买入 |
| 09:46:25 |
8.52 |
12 |
5295 |
买入 |
| 09:46:31 |
8.52 |
6 |
5301 |
买入 |
| 09:46:37 |
8.5 |
12 |
5313 |
卖出 |
| 09:46:49 |
8.54 |
6 |
5319 |
买入 |
| 09:46:52 |
8.5 |
1 |
5320 |
卖出 |
| 09:46:55 |
8.5 |
6 |
5326 |
卖出 |
| 09:46:58 |
8.5 |
5 |
5331 |
卖出 |
| 09:47:01 |
8.5 |
2 |
5333 |
卖出 |
| 09:47:04 |
8.5 |
22 |
5355 |
卖出 |
| 09:47:10 |
8.49 |
2 |
5357 |
卖出 |
| 09:47:19 |
8.49 |
2 |
5359 |
卖出 |
| 09:47:25 |
8.49 |
31 |
5390 |
买入 |
| 09:47:28 |
8.48 |
3 |
5393 |
卖出 |
| 09:47:31 |
8.48 |
6 |
5399 |
卖出 |
| 09:47:40 |
8.47 |
16 |
5415 |
卖出 |
| 09:47:43 |
8.46 |
4 |
5419 |
买入 |
| 09:47:46 |
8.46 |
2 |
5421 |
卖出 |
| 09:47:49 |
8.46 |
2 |
5423 |
卖出 |
| 09:48:01 |
8.45 |
4 |
5427 |
卖出 |
| 09:48:07 |
8.46 |
14 |
5441 |
卖出 |
| 09:48:10 |
8.46 |
4 |
5445 |
卖出 |
| 09:48:16 |
8.46 |
4 |
5449 |
卖出 |
| 09:48:19 |
8.46 |
2 |
5451 |
卖出 |
| 09:48:22 |
8.45 |
85 |
5536 |
卖出 |
| 09:48:31 |
8.47 |
3 |
5539 |
买入 |
| 09:48:34 |
8.47 |
4 |
5543 |
买入 |
| 09:48:37 |
8.4 |
400 |
5943 |
卖出 |
| 09:48:40 |
8.46 |
2 |
5945 |
买入 |
| 09:48:43 |
8.46 |
2 |
5947 |
买入 |
| 09:48:46 |
8.47 |
1 |
5948 |
买入 |
| 09:48:49 |
8.47 |
23 |
5971 |
买入 |
| 09:48:52 |
8.48 |
2 |
5973 |
买入 |
| 09:48:58 |
8.4 |
500 |
6473 |
卖出 |
| 09:49:01 |
8.46 |
23 |
6496 |
买入 |
| 09:49:04 |
8.46 |
8 |
6504 |
卖出 |
| 09:49:07 |
8.45 |
51 |
6555 |
卖出 |
| 09:49:10 |
8.45 |
3 |
6558 |
卖出 |
| 09:49:19 |
8.45 |
1 |
6559 |
卖出 |
| 09:49:25 |
8.46 |
5 |
6564 |
买入 |
| 09:49:40 |
8.44 |
4 |
6568 |
卖出 |
| 09:49:43 |
8.45 |
57 |
6625 |
买入 |
| 09:49:49 |
8.45 |
2 |
6627 |
卖出 |
| 09:49:52 |
8.45 |
38 |
6665 |
卖出 |
| 09:49:55 |
8.45 |
5 |
6670 |
买入 |
| 09:50:01 |
8.44 |
13 |
6683 |
卖出 |
| 09:50:07 |
8.46 |
83 |
6766 |
买入 |
| 09:50:10 |
8.46 |
30 |
6796 |
买入 |
| 09:50:13 |
8.47 |
10 |
6806 |
买入 |
| 09:50:16 |
8.47 |
18 |
6824 |
买入 |
| 09:50:19 |
8.46 |
21 |
6845 |
卖出 |
| 09:50:22 |
8.47 |
12 |
6857 |
买入 |
| 09:50:25 |
8.47 |
10 |
6867 |
买入 |
| 09:50:31 |
8.47 |
2 |
6869 |
买入 |
| 09:50:34 |
8.47 |
12 |
6881 |
买入 |
| 09:50:37 |
8.47 |
40 |
6921 |
买入 |
| 09:50:55 |
8.48 |
16 |
6937 |
买入 |
| 09:51:10 |
8.48 |
15 |
6952 |
买入 |
| 09:51:19 |
8.48 |
2 |
6954 |
买入 |
| 09:51:22 |
8.48 |
1 |
6955 |
买入 |
| 09:51:25 |
8.48 |
44 |
6999 |
买入 |
| 09:51:28 |
8.47 |
1 |
7000 |
卖出 |
| 09:51:40 |
8.51 |
2 |
7002 |
买入 |
| 09:51:43 |
8.51 |
1 |
7003 |
买入 |
| 09:51:49 |
8.49 |
1 |
7004 |
卖出 |
| 09:51:52 |
8.51 |
10 |
7014 |
买入 |
| 09:52:01 |
8.48 |
1 |
7015 |
卖出 |
| 09:52:10 |
8.49 |
1 |
7016 |
买入 |
| 09:52:13 |
8.48 |
5 |
7021 |
卖出 |
| 09:52:16 |
8.48 |
5 |
7026 |
买入 |
| 09:52:19 |
8.48 |
1 |
7027 |
买入 |