国风新材[000859]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.45 |
26 |
26 |
集合竞价 |
| 09:15:27 |
5.42 |
26 |
26 |
集合竞价 |
| 09:16:21 |
5.42 |
30 |
30 |
集合竞价 |
| 09:18:00 |
5.41 |
96 |
96 |
集合竞价 |
| 09:18:54 |
5.41 |
114 |
114 |
集合竞价 |
| 09:19:21 |
5.41 |
124 |
124 |
集合竞价 |
| 09:19:57 |
5.41 |
126 |
126 |
集合竞价 |
| 09:20:27 |
5.41 |
132 |
132 |
集合竞价 |
| 09:21:12 |
5.41 |
136 |
136 |
集合竞价 |
| 09:21:39 |
5.41 |
266 |
266 |
集合竞价 |
| 09:22:06 |
5.41 |
286 |
286 |
集合竞价 |
| 09:22:15 |
5.41 |
304 |
304 |
集合竞价 |
| 09:22:33 |
5.41 |
354 |
354 |
集合竞价 |
| 09:22:42 |
5.41 |
407 |
407 |
集合竞价 |
| 09:23:00 |
5.41 |
544 |
544 |
集合竞价 |
| 09:23:09 |
5.41 |
544 |
544 |
集合竞价 |
| 09:23:18 |
5.41 |
877 |
877 |
集合竞价 |
| 09:23:27 |
5.41 |
880 |
880 |
集合竞价 |
| 09:23:36 |
5.41 |
1225 |
1225 |
集合竞价 |
| 09:23:54 |
5.41 |
1225 |
1225 |
集合竞价 |
| 09:24:03 |
5.41 |
1245 |
1245 |
集合竞价 |
| 09:24:12 |
5.4 |
1247 |
1247 |
集合竞价 |
| 09:24:21 |
5.4 |
1393 |
1393 |
集合竞价 |
| 09:24:30 |
5.4 |
1412 |
1412 |
集合竞价 |
| 09:24:39 |
5.4 |
1477 |
1477 |
集合竞价 |
| 09:24:48 |
5.4 |
1577 |
1577 |
集合竞价 |
| 09:24:57 |
5.4 |
1591 |
1591 |
集合竞价 |
| 09:25:00 |
5.4 |
1591 |
3182 |
买入 |
| 09:30:00 |
5.4 |
12 |
3194 |
买入 |
| 09:30:03 |
5.38 |
949 |
4143 |
卖出 |
| 09:30:06 |
5.38 |
274 |
4417 |
卖出 |
| 09:30:09 |
5.38 |
24 |
4441 |
买入 |
| 09:30:12 |
5.37 |
297 |
4738 |
卖出 |
| 09:30:15 |
5.37 |
1 |
4739 |
买入 |
| 09:30:18 |
5.36 |
506 |
5245 |
卖出 |
| 09:30:21 |
5.37 |
6 |
5251 |
买入 |
| 09:30:24 |
5.36 |
297 |
5548 |
卖出 |
| 09:30:27 |
5.36 |
140 |
5688 |
卖出 |
| 09:30:30 |
5.36 |
252 |
5940 |
买入 |
| 09:30:33 |
5.36 |
12 |
5952 |
买入 |
| 09:30:36 |
5.36 |
141 |
6093 |
买入 |
| 09:30:39 |
5.36 |
52 |
6145 |
买入 |
| 09:30:42 |
5.36 |
81 |
6226 |
买入 |
| 09:30:45 |
5.36 |
116 |
6342 |
买入 |
| 09:30:48 |
5.36 |
59 |
6401 |
买入 |
| 09:30:51 |
5.36 |
573 |
6974 |
买入 |
| 09:30:54 |
5.35 |
822 |
7796 |
卖出 |
| 09:30:57 |
5.35 |
30 |
7826 |
卖出 |
| 09:31:00 |
5.35 |
24 |
7850 |
卖出 |
| 09:31:03 |
5.37 |
19 |
7869 |
买入 |
| 09:31:06 |
5.36 |
142 |
8011 |
卖出 |
| 09:31:09 |
5.38 |
60 |
8071 |
买入 |
| 09:31:12 |
5.37 |
72 |
8143 |
卖出 |
| 09:31:15 |
5.37 |
22 |
8165 |
买入 |
| 09:31:18 |
5.36 |
33 |
8198 |
卖出 |
| 09:31:21 |
5.37 |
12 |
8210 |
买入 |
| 09:31:24 |
5.36 |
327 |
8537 |
卖出 |
| 09:31:27 |
5.37 |
102 |
8639 |
买入 |
| 09:31:30 |
5.36 |
82 |
8721 |
卖出 |
| 09:31:33 |
5.36 |
289 |
9010 |
卖出 |
| 09:31:36 |
5.36 |
17 |
9027 |
卖出 |
| 09:31:39 |
5.37 |
20 |
9047 |
买入 |
| 09:31:42 |
5.37 |
250 |
9297 |
卖出 |
| 09:31:45 |
5.37 |
38 |
9335 |
买入 |
| 09:31:48 |
5.37 |
20 |
9355 |
买入 |
| 09:31:51 |
5.37 |
1 |
9356 |
买入 |
| 09:31:54 |
5.37 |
39 |
9395 |
买入 |
| 09:31:57 |
5.37 |
8 |
9403 |
买入 |
| 09:32:00 |
5.36 |
2 |
9405 |
卖出 |
| 09:32:03 |
5.37 |
90 |
9495 |
买入 |
| 09:32:06 |
5.36 |
1077 |
10572 |
卖出 |
| 09:32:12 |
5.36 |
52 |
10624 |
买入 |
| 09:32:15 |
5.36 |
54 |
10678 |
买入 |
| 09:32:18 |
5.36 |
513 |
11191 |
买入 |
| 09:32:21 |
5.36 |
442 |
11633 |
买入 |
| 09:32:24 |
5.36 |
27 |
11660 |
卖出 |
| 09:32:33 |
5.36 |
40 |
11700 |
卖出 |
| 09:32:36 |
5.37 |
30 |
11730 |
买入 |
| 09:32:42 |
5.36 |
67 |
11797 |
卖出 |
| 09:32:45 |
5.36 |
189 |
11986 |
卖出 |
| 09:32:48 |
5.36 |
3 |
11989 |
卖出 |
| 09:32:51 |
5.37 |
75 |
12064 |
买入 |
| 09:32:54 |
5.36 |
230 |
12294 |
卖出 |
| 09:32:57 |
5.36 |
10 |
12304 |
买入 |
| 09:33:00 |
5.37 |
400 |
12704 |
买入 |
| 09:33:06 |
5.36 |
3 |
12707 |
卖出 |
| 09:33:09 |
5.36 |
53 |
12760 |
卖出 |
| 09:33:12 |
5.37 |
12 |
12772 |
买入 |
| 09:33:15 |
5.37 |
4 |
12776 |
买入 |
| 09:33:18 |
5.38 |
39 |
12815 |
买入 |
| 09:33:21 |
5.37 |
3 |
12818 |
卖出 |
| 09:33:24 |
5.38 |
118 |
12936 |
买入 |
| 09:33:30 |
5.38 |
14 |
12950 |
买入 |
| 09:33:33 |
5.38 |
55 |
13005 |
买入 |
| 09:33:39 |
5.38 |
53 |
13058 |
买入 |
| 09:33:42 |
5.38 |
29 |
13087 |
买入 |
| 09:33:45 |
5.38 |
9 |
13096 |
买入 |
| 09:33:48 |
5.38 |
71 |
13167 |
买入 |
| 09:33:51 |
5.38 |
143 |
13310 |
买入 |
| 09:33:54 |
5.39 |
81 |
13391 |
买入 |
| 09:33:57 |
5.38 |
9 |
13400 |
卖出 |
| 09:34:00 |
5.39 |
2 |
13402 |
买入 |
| 09:34:06 |
5.38 |
57 |
13459 |
卖出 |
| 09:34:09 |
5.38 |
341 |
13800 |
卖出 |
| 09:34:12 |
5.38 |
394 |
14194 |
卖出 |
| 09:34:15 |
5.38 |
142 |
14336 |
卖出 |
| 09:34:18 |
5.38 |
127 |
14463 |
卖出 |
| 09:34:21 |
5.38 |
13 |
14476 |
买入 |
| 09:34:24 |
5.38 |
48 |
14524 |
买入 |
| 09:34:30 |
5.38 |
63 |
14587 |
卖出 |
| 09:34:33 |
5.38 |
30 |
14617 |
卖出 |
| 09:34:36 |
5.38 |
2 |
14619 |
卖出 |
| 09:34:39 |
5.38 |
11 |
14630 |
卖出 |
| 09:34:42 |
5.38 |
29 |
14659 |
买入 |
| 09:34:45 |
5.37 |
1 |
14660 |
卖出 |
| 09:34:48 |
5.38 |
5 |
14665 |
买入 |
| 09:35:03 |
5.37 |
621 |
15286 |
卖出 |
| 09:35:06 |
5.37 |
65 |
15351 |
卖出 |
| 09:35:09 |
5.37 |
1 |
15352 |
卖出 |
| 09:35:12 |
5.37 |
17 |
15369 |
卖出 |
| 09:35:15 |
5.37 |
1 |
15370 |
卖出 |
| 09:35:18 |
5.37 |
1 |
15371 |
买入 |
| 09:35:21 |
5.36 |
7 |
15378 |
卖出 |
| 09:35:24 |
5.37 |
60 |
15438 |
买入 |
| 09:35:27 |
5.36 |
2 |
15440 |
卖出 |
| 09:35:30 |
5.36 |
2 |
15442 |
卖出 |
| 09:35:33 |
5.37 |
3 |
15445 |
买入 |
| 09:35:36 |
5.37 |
1 |
15446 |
买入 |
| 09:35:42 |
5.36 |
200 |
15646 |
卖出 |
| 09:35:45 |
5.36 |
8 |
15654 |
卖出 |
| 09:35:48 |
5.35 |
789 |
16443 |
卖出 |
| 09:35:51 |
5.37 |
1 |
16444 |
买入 |
| 09:35:54 |
5.35 |
218 |
16662 |
卖出 |
| 09:35:57 |
5.35 |
5 |
16667 |
卖出 |
| 09:36:00 |
5.35 |
84 |
16751 |
卖出 |
| 09:36:03 |
5.35 |
2 |
16753 |
卖出 |
| 09:36:06 |
5.35 |
56 |
16809 |
卖出 |
| 09:36:09 |
5.36 |
3 |
16812 |
买入 |
| 09:36:12 |
5.36 |
13 |
16825 |
买入 |
| 09:36:15 |
5.36 |
22 |
16847 |
买入 |
| 09:36:18 |
5.36 |
23 |
16870 |
买入 |
| 09:36:21 |
5.36 |
3 |
16873 |
买入 |
| 09:36:24 |
5.36 |
152 |
17025 |
买入 |
| 09:36:27 |
5.35 |
23 |
17048 |
卖出 |
| 09:36:30 |
5.35 |
120 |
17168 |
卖出 |
| 09:36:33 |
5.36 |
34 |
17202 |
买入 |
| 09:36:36 |
5.36 |
138 |
17340 |
买入 |
| 09:36:39 |
5.36 |
76 |
17416 |
买入 |
| 09:36:42 |
5.36 |
25 |
17441 |
买入 |
| 09:36:45 |
5.36 |
4 |
17445 |
买入 |
| 09:36:48 |
5.36 |
3 |
17448 |
卖出 |
| 09:36:51 |
5.37 |
60 |
17508 |
买入 |
| 09:36:57 |
5.37 |
43 |
17551 |
买入 |
| 09:37:00 |
5.36 |
300 |
17851 |
卖出 |
| 09:37:03 |
5.36 |
20 |
17871 |
卖出 |
| 09:37:06 |
5.36 |
11 |
17882 |
买入 |
| 09:37:15 |
5.36 |
4 |
17886 |
卖出 |
| 09:37:18 |
5.37 |
30 |
17916 |
买入 |
| 09:37:21 |
5.36 |
30 |
17946 |
卖出 |
| 09:37:30 |
5.36 |
4 |
17950 |
卖出 |
| 09:37:33 |
5.36 |
79 |
18029 |
卖出 |
| 09:37:36 |
5.37 |
45 |
18074 |
买入 |
| 09:37:42 |
5.37 |
9 |
18083 |
卖出 |
| 09:37:48 |
5.37 |
5 |
18088 |
卖出 |
| 09:37:51 |
5.37 |
10 |
18098 |
卖出 |
| 09:37:54 |
5.37 |
177 |
18275 |
卖出 |
| 09:37:57 |
5.38 |
33 |
18308 |
买入 |
| 09:38:12 |
5.37 |
100 |
18408 |
卖出 |
| 09:38:15 |
5.37 |
1 |
18409 |
卖出 |
| 09:38:18 |
5.38 |
100 |
18509 |
买入 |
| 09:38:27 |
5.38 |
143 |
18652 |
买入 |
| 09:38:39 |
5.38 |
12 |
18664 |
卖出 |
| 09:38:42 |
5.39 |
186 |
18850 |
买入 |
| 09:38:45 |
5.38 |
36 |
18886 |
卖出 |
| 09:38:48 |
5.38 |
6 |
18892 |
买入 |
| 09:38:57 |
5.38 |
2 |
18894 |
买入 |
| 09:39:00 |
5.37 |
37 |
18931 |
卖出 |
| 09:39:03 |
5.38 |
20 |
18951 |
买入 |
| 09:39:06 |
5.38 |
26 |
18977 |
买入 |
| 09:39:09 |
5.38 |
8 |
18985 |
买入 |
| 09:39:12 |
5.38 |
216 |
19201 |
买入 |
| 09:39:27 |
5.38 |
1 |
19202 |
卖出 |
| 09:39:39 |
5.39 |
1 |
19203 |
买入 |
| 09:39:51 |
5.39 |
32 |
19235 |
买入 |
| 09:39:54 |
5.39 |
4 |
19239 |
买入 |
| 09:40:00 |
5.38 |
210 |
19449 |
卖出 |
| 09:40:03 |
5.39 |
111 |
19560 |
买入 |
| 09:40:06 |
5.38 |
58 |
19618 |
卖出 |
| 09:40:12 |
5.39 |
101 |
19719 |
买入 |
| 09:40:15 |
5.38 |
2 |
19721 |
卖出 |
| 09:40:18 |
5.38 |
50 |
19771 |
卖出 |
| 09:40:21 |
5.38 |
846 |
20617 |
卖出 |
| 09:40:24 |
5.39 |
46 |
20663 |
买入 |
| 09:40:30 |
5.38 |
4 |
20667 |
买入 |
| 09:40:33 |
5.38 |
4 |
20671 |
卖出 |
| 09:40:36 |
5.38 |
1 |
20672 |
卖出 |
| 09:40:45 |
5.38 |
9 |
20681 |
卖出 |
| 09:40:48 |
5.38 |
5 |
20686 |
卖出 |
| 09:40:51 |
5.38 |
6 |
20692 |
卖出 |
| 09:40:54 |
5.38 |
1 |
20693 |
卖出 |
| 09:40:57 |
5.38 |
2 |
20695 |
卖出 |
| 09:41:00 |
5.38 |
1 |
20696 |
卖出 |
| 09:41:03 |
5.38 |
2 |
20698 |
卖出 |
| 09:41:06 |
5.39 |
56 |
20754 |
买入 |
| 09:41:09 |
5.38 |
3 |
20757 |
卖出 |
| 09:41:24 |
5.38 |
2 |
20759 |
卖出 |
| 09:41:30 |
5.39 |
515 |
21274 |
买入 |
| 09:41:33 |
5.39 |
28 |
21302 |
买入 |
| 09:41:48 |
5.39 |
177 |
21479 |
买入 |
| 09:42:00 |
5.39 |
26 |
21505 |
卖出 |
| 09:42:03 |
5.4 |
150 |
21655 |
买入 |
| 09:42:09 |
5.4 |
31 |
21686 |
买入 |
| 09:42:12 |
5.39 |
7 |
21693 |
卖出 |
| 09:42:18 |
5.4 |
15 |
21708 |
买入 |
| 09:42:24 |
5.4 |
30 |
21738 |
买入 |
| 09:42:30 |
5.4 |
161 |
21899 |
买入 |
| 09:42:36 |
5.4 |
1 |
21900 |
卖出 |
| 09:42:39 |
5.4 |
217 |
22117 |
卖出 |
| 09:42:42 |
5.4 |
5 |
22122 |
买入 |
| 09:42:45 |
5.4 |
53 |
22175 |
买入 |
| 09:42:48 |
5.4 |
17 |
22192 |
买入 |
| 09:42:54 |
5.41 |
3 |
22195 |
买入 |
| 09:42:57 |
5.4 |
1 |
22196 |
卖出 |
| 09:43:03 |
5.4 |
14 |
22210 |
卖出 |
| 09:43:06 |
5.41 |
369 |
22579 |
买入 |
| 09:43:12 |
5.42 |
78 |
22657 |
买入 |
| 09:43:18 |
5.42 |
31 |
22688 |
买入 |
| 09:43:21 |
5.41 |
1 |
22689 |
卖出 |
| 09:43:24 |
5.42 |
22 |
22711 |
买入 |
| 09:43:27 |
5.42 |
55 |
22766 |
买入 |
| 09:43:30 |
5.42 |
110 |
22876 |
买入 |
| 09:43:33 |
5.42 |
90 |
22966 |
买入 |
| 09:43:39 |
5.42 |
20 |
22986 |
买入 |
| 09:43:42 |
5.42 |
107 |
23093 |
买入 |
| 09:43:45 |
5.41 |
11 |
23104 |
卖出 |
| 09:43:51 |
5.41 |
18 |
23122 |
卖出 |
| 09:44:03 |
5.42 |
9 |
23131 |
买入 |
| 09:44:09 |
5.41 |
1 |
23132 |
卖出 |
| 09:44:12 |
5.42 |
72 |
23204 |
买入 |
| 09:44:18 |
5.41 |
283 |
23487 |
卖出 |
| 09:44:21 |
5.42 |
378 |
23865 |
买入 |
| 09:44:24 |
5.41 |
236 |
24101 |
卖出 |
| 09:44:27 |
5.41 |
97 |
24198 |
卖出 |
| 09:44:30 |
5.41 |
78 |
24276 |
卖出 |
| 09:44:33 |
5.41 |
472 |
24748 |
卖出 |
| 09:44:36 |
5.41 |
38 |
24786 |
卖出 |
| 09:44:39 |
5.41 |
30 |
24816 |
卖出 |
| 09:44:42 |
5.41 |
11 |
24827 |
卖出 |
| 09:44:48 |
5.41 |
2 |
24829 |
卖出 |
| 09:44:54 |
5.42 |
10 |
24839 |
买入 |
| 09:44:57 |
5.41 |
1 |
24840 |
卖出 |
| 09:45:00 |
5.41 |
225 |
25065 |
卖出 |
| 09:45:03 |
5.41 |
9 |
25074 |
买入 |
| 09:45:06 |
5.41 |
22 |
25096 |
买入 |
| 09:45:12 |
5.41 |
2 |
25098 |
买入 |
| 09:45:15 |
5.41 |
1 |
25099 |
买入 |
| 09:45:18 |
5.4 |
1 |
25100 |
卖出 |
| 09:45:21 |
5.41 |
47 |
25147 |
买入 |
| 09:45:30 |
5.41 |
20 |
25167 |
买入 |
| 09:45:36 |
5.41 |
75 |
25242 |
买入 |
| 09:45:39 |
5.41 |
2 |
25244 |
卖出 |
| 09:45:42 |
5.41 |
11 |
25255 |
卖出 |
| 09:45:48 |
5.41 |
1 |
25256 |
卖出 |
| 09:45:57 |
5.41 |
150 |
25406 |
卖出 |
| 09:46:03 |
5.41 |
4 |
25410 |
卖出 |
| 09:46:06 |
5.41 |
15 |
25425 |
卖出 |
| 09:46:15 |
5.41 |
6 |
25431 |
卖出 |
| 09:46:18 |
5.42 |
164 |
25595 |
买入 |
| 09:46:24 |
5.41 |
100 |
25695 |
卖出 |
| 09:46:30 |
5.41 |
1 |
25696 |
卖出 |
| 09:46:42 |
5.41 |
80 |
25776 |
卖出 |
| 09:46:45 |
5.41 |
56 |
25832 |
卖出 |
| 09:46:54 |
5.41 |
1 |
25833 |
卖出 |
| 09:46:57 |
5.42 |
1 |
25834 |
买入 |
| 09:47:03 |
5.41 |
50 |
25884 |
卖出 |
| 09:47:06 |
5.42 |
51 |
25935 |
买入 |
| 09:47:12 |
5.42 |
2 |
25937 |
买入 |
| 09:47:18 |
5.41 |
1 |
25938 |
卖出 |
| 09:47:21 |
5.42 |
10 |
25948 |
买入 |
| 09:47:24 |
5.41 |
40 |
25988 |
卖出 |
| 09:47:27 |
5.42 |
22 |
26010 |
买入 |
| 09:47:30 |
5.41 |
10 |
26020 |
卖出 |
| 09:47:39 |
5.42 |
25 |
26045 |
买入 |
| 09:47:42 |
5.42 |
9 |
26054 |
买入 |
| 09:47:45 |
5.42 |
64 |
26118 |
买入 |
| 09:47:48 |
5.41 |
570 |
26688 |
卖出 |
| 09:48:03 |
5.42 |
6 |
26694 |
卖出 |
| 09:48:09 |
5.42 |
10 |
26704 |
卖出 |
| 09:48:12 |
5.42 |
5 |
26709 |
卖出 |
| 09:48:18 |
5.42 |
1 |
26710 |
卖出 |
| 09:48:24 |
5.41 |
54 |
26764 |
卖出 |
| 09:48:27 |
5.42 |
63 |
26827 |
买入 |
| 09:48:33 |
5.42 |
2 |
26829 |
买入 |
| 09:48:39 |
5.42 |
20 |
26849 |
买入 |
| 09:48:45 |
5.41 |
30 |
26879 |
卖出 |
| 09:48:51 |
5.41 |
1 |
26880 |
卖出 |
| 09:49:15 |
5.41 |
1 |
26881 |
卖出 |
| 09:49:21 |
5.41 |
531 |
27412 |
卖出 |
| 09:49:24 |
5.4 |
28 |
27440 |
卖出 |
| 09:49:27 |
5.41 |
79 |
27519 |
买入 |