宏柏新材[605366]2022-05-05交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
15.3 |
28 |
28 |
集合竞价 |
| 09:15:07 |
15.3 |
28 |
28 |
集合竞价 |
| 09:15:10 |
15.3 |
39 |
39 |
集合竞价 |
| 09:15:13 |
15.3 |
39 |
39 |
集合竞价 |
| 09:15:48 |
15.3 |
39 |
39 |
集合竞价 |
| 09:16:00 |
15.3 |
39 |
39 |
集合竞价 |
| 09:17:01 |
15.3 |
39 |
39 |
集合竞价 |
| 09:18:28 |
15.3 |
74 |
74 |
集合竞价 |
| 09:19:19 |
15.3 |
74 |
74 |
集合竞价 |
| 09:19:37 |
15.3 |
76 |
76 |
集合竞价 |
| 09:20:22 |
15.3 |
76 |
76 |
集合竞价 |
| 09:20:37 |
15.3 |
84 |
84 |
集合竞价 |
| 09:20:55 |
15.3 |
84 |
84 |
集合竞价 |
| 09:20:58 |
15.3 |
84 |
84 |
集合竞价 |
| 09:21:01 |
15.3 |
84 |
84 |
集合竞价 |
| 09:21:07 |
15.28 |
84 |
84 |
集合竞价 |
| 09:21:31 |
15.28 |
84 |
84 |
集合竞价 |
| 09:21:37 |
15.28 |
84 |
84 |
集合竞价 |
| 09:21:43 |
15.28 |
104 |
104 |
集合竞价 |
| 09:21:58 |
15.28 |
104 |
104 |
集合竞价 |
| 09:22:31 |
15.28 |
107 |
107 |
集合竞价 |
| 09:22:40 |
15.28 |
107 |
107 |
集合竞价 |
| 09:22:43 |
15.28 |
107 |
107 |
集合竞价 |
| 09:22:55 |
15.28 |
107 |
107 |
集合竞价 |
| 09:23:10 |
15.28 |
107 |
107 |
集合竞价 |
| 09:23:16 |
15.28 |
107 |
107 |
集合竞价 |
| 09:23:19 |
15.28 |
107 |
107 |
集合竞价 |
| 09:23:22 |
15.26 |
107 |
107 |
集合竞价 |
| 09:23:34 |
15.26 |
108 |
108 |
集合竞价 |
| 09:23:37 |
15.26 |
108 |
108 |
集合竞价 |
| 09:23:40 |
15.26 |
110 |
110 |
集合竞价 |
| 09:24:16 |
15.26 |
110 |
110 |
集合竞价 |
| 09:24:22 |
15.15 |
116 |
116 |
集合竞价 |
| 09:24:25 |
15.15 |
121 |
121 |
集合竞价 |
| 09:24:31 |
15.15 |
122 |
122 |
集合竞价 |
| 09:24:34 |
15.11 |
138 |
138 |
集合竞价 |
| 09:24:43 |
15.04 |
154 |
154 |
集合竞价 |
| 09:24:46 |
15.04 |
154 |
154 |
集合竞价 |
| 09:24:52 |
15.01 |
184 |
184 |
集合竞价 |
| 09:24:55 |
15.01 |
186 |
186 |
集合竞价 |
| 09:24:58 |
15 |
315 |
315 |
集合竞价 |
| 09:25:01 |
15.01 |
460 |
460 |
集合竞价 |
| 09:25:05 |
15.01 |
460 |
920 |
卖出 |
| 09:30:01 |
15.04 |
73 |
993 |
买入 |
| 09:30:04 |
15.03 |
212 |
1205 |
卖出 |
| 09:30:07 |
15.15 |
80 |
1285 |
买入 |
| 09:30:10 |
15.15 |
187 |
1472 |
买入 |
| 09:30:13 |
15.11 |
391 |
1863 |
卖出 |
| 09:30:16 |
15.16 |
189 |
2052 |
买入 |
| 09:30:19 |
15.2 |
32 |
2084 |
买入 |
| 09:30:22 |
15.2 |
42 |
2126 |
卖出 |
| 09:30:25 |
15.16 |
142 |
2268 |
卖出 |
| 09:30:28 |
15.19 |
63 |
2331 |
买入 |
| 09:30:31 |
15.22 |
70 |
2401 |
买入 |
| 09:30:34 |
15.25 |
43 |
2444 |
买入 |
| 09:30:37 |
15.22 |
212 |
2656 |
卖出 |
| 09:30:40 |
15.25 |
59 |
2715 |
买入 |
| 09:30:43 |
15.26 |
108 |
2823 |
买入 |
| 09:30:46 |
15.35 |
98 |
2921 |
买入 |
| 09:30:49 |
15.35 |
233 |
3154 |
卖出 |
| 09:30:52 |
15.39 |
57 |
3211 |
买入 |
| 09:30:55 |
15.39 |
83 |
3294 |
买入 |
| 09:30:58 |
15.36 |
51 |
3345 |
卖出 |
| 09:31:01 |
15.33 |
34 |
3379 |
卖出 |
| 09:31:04 |
15.36 |
61 |
3440 |
买入 |
| 09:31:07 |
15.31 |
44 |
3484 |
卖出 |
| 09:31:10 |
15.3 |
226 |
3710 |
卖出 |
| 09:31:13 |
15.31 |
502 |
4212 |
买入 |
| 09:31:16 |
15.31 |
102 |
4314 |
买入 |
| 09:31:19 |
15.29 |
128 |
4442 |
卖出 |
| 09:31:22 |
15.31 |
34 |
4476 |
买入 |
| 09:31:25 |
15.31 |
85 |
4561 |
卖出 |
| 09:31:28 |
15.36 |
39 |
4600 |
买入 |
| 09:31:31 |
15.36 |
48 |
4648 |
买入 |
| 09:31:34 |
15.37 |
43 |
4691 |
买入 |
| 09:31:37 |
15.32 |
175 |
4866 |
卖出 |
| 09:31:40 |
15.39 |
124 |
4990 |
买入 |
| 09:31:43 |
15.39 |
66 |
5056 |
买入 |
| 09:31:46 |
15.42 |
20 |
5076 |
买入 |
| 09:31:49 |
15.43 |
99 |
5175 |
买入 |
| 09:31:52 |
15.43 |
45 |
5220 |
买入 |
| 09:31:55 |
15.43 |
102 |
5322 |
买入 |
| 09:31:58 |
15.42 |
65 |
5387 |
卖出 |
| 09:32:01 |
15.41 |
80 |
5467 |
买入 |
| 09:32:04 |
15.42 |
145 |
5612 |
买入 |
| 09:32:07 |
15.4 |
128 |
5740 |
卖出 |
| 09:32:10 |
15.4 |
236 |
5976 |
卖出 |
| 09:32:13 |
15.4 |
42 |
6018 |
买入 |
| 09:32:16 |
15.41 |
103 |
6121 |
买入 |
| 09:32:19 |
15.43 |
90 |
6211 |
买入 |
| 09:32:22 |
15.41 |
105 |
6316 |
卖出 |
| 09:32:25 |
15.47 |
36 |
6352 |
买入 |
| 09:32:28 |
15.45 |
43 |
6395 |
卖出 |
| 09:32:31 |
15.41 |
90 |
6485 |
卖出 |
| 09:32:34 |
15.4 |
126 |
6611 |
卖出 |
| 09:32:37 |
15.4 |
50 |
6661 |
卖出 |
| 09:32:40 |
15.37 |
40 |
6701 |
卖出 |
| 09:32:43 |
15.36 |
40 |
6741 |
卖出 |
| 09:32:46 |
15.37 |
384 |
7125 |
买入 |
| 09:32:49 |
15.39 |
220 |
7345 |
买入 |
| 09:32:52 |
15.36 |
33 |
7378 |
卖出 |
| 09:32:55 |
15.4 |
160 |
7538 |
买入 |
| 09:32:58 |
15.36 |
13 |
7551 |
卖出 |
| 09:33:01 |
15.41 |
53 |
7604 |
买入 |
| 09:33:04 |
15.39 |
13 |
7617 |
卖出 |
| 09:33:07 |
15.41 |
23 |
7640 |
买入 |
| 09:33:10 |
15.44 |
44 |
7684 |
买入 |
| 09:33:13 |
15.46 |
22 |
7706 |
买入 |
| 09:33:16 |
15.5 |
56 |
7762 |
买入 |
| 09:33:19 |
15.49 |
24 |
7786 |
卖出 |
| 09:33:22 |
15.54 |
182 |
7968 |
买入 |
| 09:33:25 |
15.55 |
13 |
7981 |
买入 |
| 09:33:28 |
15.57 |
26 |
8007 |
买入 |
| 09:33:31 |
15.58 |
43 |
8050 |
买入 |
| 09:33:34 |
15.58 |
47 |
8097 |
卖出 |
| 09:33:37 |
15.59 |
80 |
8177 |
买入 |
| 09:33:40 |
15.58 |
61 |
8238 |
卖出 |
| 09:33:43 |
15.59 |
137 |
8375 |
买入 |
| 09:33:46 |
15.55 |
191 |
8566 |
买入 |
| 09:33:49 |
15.55 |
75 |
8641 |
买入 |
| 09:33:52 |
15.5 |
177 |
8818 |
卖出 |
| 09:33:55 |
15.49 |
55 |
8873 |
卖出 |
| 09:33:58 |
15.48 |
37 |
8910 |
卖出 |
| 09:34:01 |
15.48 |
33 |
8943 |
卖出 |
| 09:34:04 |
15.49 |
22 |
8965 |
买入 |
| 09:34:07 |
15.49 |
131 |
9096 |
买入 |
| 09:34:10 |
15.5 |
114 |
9210 |
买入 |
| 09:34:13 |
15.56 |
58 |
9268 |
买入 |
| 09:34:16 |
15.56 |
93 |
9361 |
买入 |
| 09:34:19 |
15.56 |
19 |
9380 |
买入 |
| 09:34:22 |
15.56 |
11 |
9391 |
买入 |
| 09:34:25 |
15.57 |
19 |
9410 |
买入 |
| 09:34:28 |
15.56 |
89 |
9499 |
卖出 |
| 09:34:31 |
15.56 |
118 |
9617 |
卖出 |
| 09:34:34 |
15.5 |
82 |
9699 |
卖出 |
| 09:34:37 |
15.56 |
24 |
9723 |
买入 |
| 09:34:40 |
15.56 |
22 |
9745 |
买入 |
| 09:34:43 |
15.55 |
73 |
9818 |
卖出 |
| 09:34:46 |
15.51 |
57 |
9875 |
卖出 |
| 09:34:49 |
15.59 |
69 |
9944 |
买入 |
| 09:34:52 |
15.56 |
25 |
9969 |
卖出 |
| 09:34:55 |
15.6 |
269 |
10238 |
买入 |
| 09:34:58 |
15.59 |
16 |
10254 |
卖出 |
| 09:35:01 |
15.59 |
23 |
10277 |
卖出 |
| 09:35:04 |
15.59 |
32 |
10309 |
卖出 |
| 09:35:07 |
15.62 |
108 |
10417 |
买入 |
| 09:35:10 |
15.63 |
46 |
10463 |
买入 |
| 09:35:13 |
15.63 |
28 |
10491 |
买入 |
| 09:35:16 |
15.62 |
90 |
10581 |
买入 |
| 09:35:19 |
15.6 |
92 |
10673 |
卖出 |
| 09:35:22 |
15.58 |
165 |
10838 |
卖出 |
| 09:35:25 |
15.54 |
5 |
10843 |
卖出 |
| 09:35:28 |
15.52 |
16 |
10859 |
卖出 |
| 09:35:31 |
15.52 |
23 |
10882 |
卖出 |
| 09:35:34 |
15.5 |
62 |
10944 |
卖出 |
| 09:35:37 |
15.5 |
76 |
11020 |
卖出 |
| 09:35:40 |
15.49 |
176 |
11196 |
卖出 |
| 09:35:43 |
15.49 |
26 |
11222 |
卖出 |
| 09:35:46 |
15.52 |
12 |
11234 |
买入 |
| 09:35:49 |
15.5 |
79 |
11313 |
卖出 |
| 09:35:52 |
15.49 |
39 |
11352 |
卖出 |
| 09:35:55 |
15.49 |
35 |
11387 |
卖出 |
| 09:35:58 |
15.49 |
50 |
11437 |
卖出 |
| 09:36:01 |
15.5 |
186 |
11623 |
买入 |
| 09:36:04 |
15.51 |
18 |
11641 |
买入 |
| 09:36:07 |
15.5 |
83 |
11724 |
卖出 |
| 09:36:10 |
15.49 |
93 |
11817 |
卖出 |
| 09:36:13 |
15.5 |
24 |
11841 |
买入 |
| 09:36:16 |
15.49 |
138 |
11979 |
卖出 |
| 09:36:19 |
15.45 |
174 |
12153 |
卖出 |
| 09:36:22 |
15.45 |
15 |
12168 |
卖出 |
| 09:36:25 |
15.42 |
35 |
12203 |
卖出 |
| 09:36:28 |
15.41 |
37 |
12240 |
卖出 |
| 09:36:31 |
15.41 |
43 |
12283 |
买入 |
| 09:36:34 |
15.45 |
99 |
12382 |
买入 |
| 09:36:37 |
15.42 |
12 |
12394 |
卖出 |
| 09:36:43 |
15.44 |
1 |
12395 |
买入 |
| 09:36:46 |
15.48 |
112 |
12507 |
买入 |
| 09:36:49 |
15.47 |
83 |
12590 |
卖出 |
| 09:36:52 |
15.46 |
7 |
12597 |
卖出 |
| 09:36:55 |
15.46 |
82 |
12679 |
卖出 |
| 09:36:58 |
15.46 |
5 |
12684 |
买入 |
| 09:37:01 |
15.48 |
13 |
12697 |
买入 |
| 09:37:04 |
15.49 |
139 |
12836 |
买入 |
| 09:37:07 |
15.5 |
18 |
12854 |
买入 |
| 09:37:10 |
15.51 |
43 |
12897 |
买入 |
| 09:37:13 |
15.54 |
5 |
12902 |
买入 |
| 09:37:16 |
15.52 |
12 |
12914 |
卖出 |
| 09:37:19 |
15.53 |
31 |
12945 |
买入 |
| 09:37:22 |
15.55 |
82 |
13027 |
买入 |
| 09:37:25 |
15.53 |
67 |
13094 |
卖出 |
| 09:37:28 |
15.53 |
57 |
13151 |
卖出 |
| 09:37:31 |
15.52 |
36 |
13187 |
卖出 |
| 09:37:34 |
15.53 |
90 |
13277 |
买入 |
| 09:37:37 |
15.53 |
44 |
13321 |
卖出 |
| 09:37:40 |
15.52 |
21 |
13342 |
卖出 |
| 09:37:43 |
15.55 |
204 |
13546 |
买入 |
| 09:37:46 |
15.53 |
5 |
13551 |
卖出 |
| 09:37:49 |
15.53 |
64 |
13615 |
卖出 |
| 09:37:52 |
15.55 |
69 |
13684 |
买入 |
| 09:37:55 |
15.53 |
2 |
13686 |
买入 |
| 09:37:58 |
15.53 |
29 |
13715 |
买入 |
| 09:38:01 |
15.53 |
39 |
13754 |
买入 |
| 09:38:04 |
15.53 |
39 |
13793 |
买入 |
| 09:38:07 |
15.53 |
41 |
13834 |
卖出 |
| 09:38:10 |
15.51 |
68 |
13902 |
卖出 |
| 09:38:13 |
15.5 |
43 |
13945 |
卖出 |
| 09:38:16 |
15.51 |
14 |
13959 |
买入 |
| 09:38:19 |
15.5 |
17 |
13976 |
买入 |
| 09:38:22 |
15.52 |
68 |
14044 |
买入 |
| 09:38:25 |
15.54 |
27 |
14071 |
买入 |
| 09:38:28 |
15.51 |
23 |
14094 |
卖出 |
| 09:38:31 |
15.5 |
75 |
14169 |
卖出 |
| 09:38:34 |
15.5 |
16 |
14185 |
卖出 |
| 09:38:43 |
15.51 |
5 |
14190 |
买入 |
| 09:38:46 |
15.49 |
8 |
14198 |
卖出 |
| 09:38:49 |
15.49 |
32 |
14230 |
卖出 |
| 09:38:52 |
15.49 |
18 |
14248 |
卖出 |
| 09:38:55 |
15.5 |
31 |
14279 |
买入 |
| 09:38:58 |
15.49 |
22 |
14301 |
卖出 |
| 09:39:01 |
15.5 |
4 |
14305 |
买入 |
| 09:39:04 |
15.53 |
108 |
14413 |
买入 |
| 09:39:07 |
15.61 |
143 |
14556 |
买入 |
| 09:39:10 |
15.59 |
10 |
14566 |
卖出 |
| 09:39:13 |
15.59 |
8 |
14574 |
买入 |
| 09:39:16 |
15.58 |
9 |
14583 |
卖出 |
| 09:39:19 |
15.57 |
44 |
14627 |
卖出 |
| 09:39:22 |
15.56 |
19 |
14646 |
卖出 |
| 09:39:25 |
15.54 |
19 |
14665 |
卖出 |
| 09:39:28 |
15.53 |
10 |
14675 |
卖出 |
| 09:39:34 |
15.56 |
77 |
14752 |
买入 |
| 09:39:37 |
15.53 |
10 |
14762 |
卖出 |
| 09:39:40 |
15.55 |
22 |
14784 |
买入 |
| 09:39:43 |
15.58 |
151 |
14935 |
买入 |
| 09:39:46 |
15.57 |
11 |
14946 |
卖出 |
| 09:39:49 |
15.58 |
42 |
14988 |
买入 |
| 09:39:52 |
15.59 |
29 |
15017 |
买入 |
| 09:39:55 |
15.59 |
21 |
15038 |
卖出 |
| 09:39:58 |
15.6 |
102 |
15140 |
买入 |
| 09:40:01 |
15.61 |
13 |
15153 |
买入 |
| 09:40:04 |
15.6 |
37 |
15190 |
卖出 |
| 09:40:07 |
15.62 |
238 |
15428 |
买入 |
| 09:40:10 |
15.61 |
42 |
15470 |
卖出 |
| 09:40:13 |
15.61 |
15 |
15485 |
卖出 |
| 09:40:16 |
15.6 |
85 |
15570 |
卖出 |
| 09:40:19 |
15.64 |
67 |
15637 |
买入 |
| 09:40:22 |
15.64 |
8 |
15645 |
买入 |
| 09:40:25 |
15.64 |
3 |
15648 |
卖出 |
| 09:40:28 |
15.64 |
13 |
15661 |
卖出 |
| 09:40:31 |
15.62 |
87 |
15748 |
卖出 |
| 09:40:34 |
15.61 |
41 |
15789 |
卖出 |
| 09:40:37 |
15.63 |
74 |
15863 |
买入 |
| 09:40:40 |
15.62 |
19 |
15882 |
买入 |
| 09:40:43 |
15.66 |
239 |
16121 |
买入 |
| 09:40:46 |
15.69 |
22 |
16143 |
买入 |
| 09:40:52 |
15.68 |
18 |
16161 |
买入 |
| 09:40:55 |
15.73 |
15 |
16176 |
买入 |
| 09:40:58 |
15.72 |
57 |
16233 |
卖出 |
| 09:41:01 |
15.69 |
54 |
16287 |
卖出 |
| 09:41:04 |
15.68 |
39 |
16326 |
卖出 |
| 09:41:07 |
15.68 |
53 |
16379 |
卖出 |
| 09:41:10 |
15.65 |
102 |
16481 |
卖出 |
| 09:41:13 |
15.65 |
24 |
16505 |
买入 |
| 09:41:16 |
15.64 |
144 |
16649 |
卖出 |
| 09:41:19 |
15.68 |
22 |
16671 |
买入 |
| 09:41:22 |
15.75 |
634 |
17305 |
买入 |
| 09:41:25 |
15.75 |
35 |
17340 |
买入 |
| 09:41:28 |
15.74 |
64 |
17404 |
卖出 |
| 09:41:31 |
15.75 |
54 |
17458 |
卖出 |
| 09:41:34 |
15.75 |
230 |
17688 |
买入 |
| 09:41:37 |
15.75 |
49 |
17737 |
卖出 |
| 09:41:40 |
15.72 |
59 |
17796 |
卖出 |
| 09:41:43 |
15.74 |
56 |
17852 |
买入 |
| 09:41:46 |
15.74 |
43 |
17895 |
买入 |
| 09:41:49 |
15.74 |
79 |
17974 |
买入 |
| 09:41:52 |
15.71 |
212 |
18186 |
卖出 |
| 09:41:55 |
15.74 |
19 |
18205 |
卖出 |
| 09:41:58 |
15.76 |
22 |
18227 |
买入 |
| 09:42:01 |
15.75 |
2 |
18229 |
买入 |
| 09:42:04 |
15.76 |
32 |
18261 |
买入 |
| 09:42:07 |
15.71 |
68 |
18329 |
卖出 |
| 09:42:10 |
15.74 |
6 |
18335 |
买入 |
| 09:42:13 |
15.74 |
13 |
18348 |
买入 |
| 09:42:16 |
15.72 |
28 |
18376 |
卖出 |
| 09:42:19 |
15.71 |
26 |
18402 |
卖出 |
| 09:42:22 |
15.74 |
79 |
18481 |
买入 |
| 09:42:25 |
15.71 |
20 |
18501 |
卖出 |
| 09:42:28 |
15.71 |
11 |
18512 |
卖出 |
| 09:42:31 |
15.74 |
34 |
18546 |
买入 |
| 09:42:34 |
15.71 |
12 |
18558 |
卖出 |
| 09:42:37 |
15.75 |
10 |
18568 |
买入 |
| 09:42:40 |
15.75 |
13 |
18581 |
买入 |
| 09:42:43 |
15.75 |
5 |
18586 |
买入 |
| 09:42:46 |
15.75 |
39 |
18625 |
卖出 |
| 09:42:49 |
15.75 |
33 |
18658 |
卖出 |
| 09:42:52 |
15.79 |
7 |
18665 |
买入 |
| 09:42:55 |
15.76 |
29 |
18694 |
卖出 |
| 09:42:58 |
15.76 |
14 |
18708 |
卖出 |
| 09:43:01 |
15.79 |
6 |
18714 |
买入 |
| 09:43:04 |
15.8 |
23 |
18737 |
买入 |