强力新材[300429]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
8.2 |
5 |
5 |
集合竞价 |
| 09:17:36 |
8.2 |
5 |
5 |
集合竞价 |
| 09:17:54 |
8.2 |
9 |
9 |
集合竞价 |
| 09:19:51 |
8.2 |
9 |
9 |
集合竞价 |
| 09:20:12 |
8.2 |
9 |
9 |
集合竞价 |
| 09:20:21 |
8.13 |
9 |
9 |
集合竞价 |
| 09:20:39 |
8.13 |
9 |
9 |
集合竞价 |
| 09:21:51 |
8.13 |
9 |
9 |
集合竞价 |
| 09:22:00 |
8.13 |
14 |
14 |
集合竞价 |
| 09:22:09 |
8.13 |
14 |
14 |
集合竞价 |
| 09:22:36 |
8.12 |
14 |
14 |
集合竞价 |
| 09:23:03 |
8.11 |
14 |
14 |
集合竞价 |
| 09:23:12 |
8.13 |
35 |
35 |
集合竞价 |
| 09:23:21 |
8.13 |
35 |
35 |
集合竞价 |
| 09:24:06 |
8 |
219 |
219 |
集合竞价 |
| 09:24:15 |
8 |
231 |
231 |
集合竞价 |
| 09:24:51 |
8.01 |
241 |
241 |
集合竞价 |
| 09:25:00 |
8.01 |
311 |
311 |
集合竞价 |
| 09:25:03 |
8.07 |
322 |
633 |
卖出 |
| 09:30:03 |
8.06 |
324 |
957 |
卖出 |
| 09:30:06 |
8.07 |
99 |
1056 |
买入 |
| 09:30:09 |
8.07 |
58 |
1114 |
卖出 |
| 09:30:12 |
8.08 |
165 |
1279 |
买入 |
| 09:30:15 |
8.08 |
27 |
1306 |
卖出 |
| 09:30:18 |
8.11 |
2 |
1308 |
买入 |
| 09:30:21 |
8.11 |
13 |
1321 |
买入 |
| 09:30:24 |
8.1 |
1 |
1322 |
买入 |
| 09:30:27 |
8.1 |
4 |
1326 |
买入 |
| 09:30:30 |
8.11 |
8 |
1334 |
买入 |
| 09:30:36 |
8.11 |
10 |
1344 |
买入 |
| 09:30:45 |
8.11 |
1 |
1345 |
买入 |
| 09:30:51 |
8.12 |
3 |
1348 |
买入 |
| 09:30:54 |
8.12 |
1 |
1349 |
买入 |
| 09:30:57 |
8.11 |
5 |
1354 |
卖出 |
| 09:31:00 |
8.11 |
16 |
1370 |
卖出 |
| 09:31:03 |
8.12 |
10 |
1380 |
买入 |
| 09:31:06 |
8.12 |
9 |
1389 |
买入 |
| 09:31:09 |
8.11 |
13 |
1402 |
卖出 |
| 09:31:18 |
8.12 |
1 |
1403 |
卖出 |
| 09:31:24 |
8.13 |
111 |
1514 |
买入 |
| 09:31:27 |
8.13 |
49 |
1563 |
卖出 |
| 09:31:30 |
8.13 |
3 |
1566 |
买入 |
| 09:31:33 |
8.13 |
2 |
1568 |
买入 |
| 09:31:39 |
8.13 |
5 |
1573 |
买入 |
| 09:31:45 |
8.13 |
8 |
1581 |
买入 |
| 09:31:48 |
8.13 |
30 |
1611 |
买入 |
| 09:31:54 |
8.13 |
7 |
1618 |
买入 |
| 09:31:57 |
8.13 |
8 |
1626 |
买入 |
| 09:32:00 |
8.13 |
15 |
1641 |
买入 |
| 09:32:12 |
8.15 |
18 |
1659 |
买入 |
| 09:32:15 |
8.15 |
11 |
1670 |
卖出 |
| 09:32:18 |
8.15 |
13 |
1683 |
买入 |
| 09:32:21 |
8.15 |
51 |
1734 |
买入 |
| 09:32:24 |
8.15 |
13 |
1747 |
买入 |
| 09:32:27 |
8.15 |
11 |
1758 |
买入 |
| 09:32:33 |
8.15 |
57 |
1815 |
买入 |
| 09:32:42 |
8.16 |
19 |
1834 |
买入 |
| 09:32:45 |
8.15 |
9 |
1843 |
卖出 |
| 09:32:48 |
8.16 |
23 |
1866 |
买入 |
| 09:32:51 |
8.15 |
22 |
1888 |
卖出 |
| 09:32:57 |
8.19 |
13 |
1901 |
买入 |
| 09:33:12 |
8.17 |
3 |
1904 |
买入 |
| 09:33:21 |
8.17 |
1 |
1905 |
买入 |
| 09:33:24 |
8.19 |
13 |
1918 |
买入 |
| 09:33:27 |
8.18 |
70 |
1988 |
买入 |
| 09:33:36 |
8.18 |
18 |
2006 |
买入 |
| 09:33:39 |
8.19 |
3 |
2009 |
买入 |
| 09:33:42 |
8.17 |
15 |
2024 |
卖出 |
| 09:33:51 |
8.17 |
24 |
2048 |
卖出 |
| 09:33:54 |
8.17 |
20 |
2068 |
卖出 |
| 09:33:57 |
8.17 |
5 |
2073 |
卖出 |
| 09:34:00 |
8.17 |
52 |
2125 |
卖出 |
| 09:34:03 |
8.17 |
3 |
2128 |
买入 |
| 09:34:06 |
8.17 |
35 |
2163 |
买入 |
| 09:34:09 |
8.17 |
1 |
2164 |
买入 |
| 09:34:12 |
8.16 |
20 |
2184 |
卖出 |
| 09:34:15 |
8.16 |
6 |
2190 |
卖出 |
| 09:34:18 |
8.16 |
32 |
2222 |
卖出 |
| 09:34:21 |
8.16 |
4 |
2226 |
卖出 |
| 09:34:24 |
8.16 |
22 |
2248 |
卖出 |
| 09:34:27 |
8.15 |
25 |
2273 |
卖出 |
| 09:34:30 |
8.15 |
1 |
2274 |
卖出 |
| 09:34:33 |
8.15 |
3 |
2277 |
卖出 |
| 09:34:36 |
8.15 |
22 |
2299 |
卖出 |
| 09:34:45 |
8.14 |
14 |
2313 |
卖出 |
| 09:34:48 |
8.14 |
4 |
2317 |
卖出 |
| 09:34:51 |
8.14 |
113 |
2430 |
卖出 |
| 09:34:54 |
8.13 |
1 |
2431 |
卖出 |
| 09:34:57 |
8.13 |
2 |
2433 |
买入 |
| 09:35:03 |
8.12 |
2 |
2435 |
卖出 |
| 09:35:06 |
8.12 |
8 |
2443 |
买入 |
| 09:35:12 |
8.13 |
1 |
2444 |
买入 |
| 09:35:18 |
8.12 |
8 |
2452 |
卖出 |
| 09:35:21 |
8.12 |
9 |
2461 |
卖出 |
| 09:35:24 |
8.12 |
8 |
2469 |
卖出 |
| 09:35:27 |
8.11 |
2 |
2471 |
卖出 |
| 09:35:30 |
8.12 |
10 |
2481 |
买入 |
| 09:35:39 |
8.11 |
43 |
2524 |
卖出 |
| 09:35:45 |
8.11 |
21 |
2545 |
卖出 |
| 09:35:48 |
8.11 |
107 |
2652 |
卖出 |
| 09:35:54 |
8.11 |
8 |
2660 |
卖出 |
| 09:35:57 |
8.1 |
61 |
2721 |
卖出 |
| 09:36:03 |
8.1 |
23 |
2744 |
买入 |
| 09:36:06 |
8.1 |
51 |
2795 |
买入 |
| 09:36:09 |
8.09 |
6 |
2801 |
卖出 |
| 09:36:12 |
8.09 |
16 |
2817 |
卖出 |
| 09:36:15 |
8.09 |
9 |
2826 |
卖出 |
| 09:36:18 |
8.09 |
24 |
2850 |
买入 |
| 09:36:21 |
8.09 |
70 |
2920 |
买入 |
| 09:36:24 |
8.1 |
186 |
3106 |
买入 |
| 09:36:27 |
8.09 |
325 |
3431 |
卖出 |
| 09:36:30 |
8.08 |
364 |
3795 |
卖出 |
| 09:36:33 |
8.09 |
141 |
3936 |
卖出 |
| 09:36:36 |
8.11 |
46 |
3982 |
买入 |
| 09:36:39 |
8.11 |
9 |
3991 |
卖出 |
| 09:36:45 |
8.13 |
17 |
4008 |
买入 |
| 09:36:48 |
8.13 |
18 |
4026 |
卖出 |
| 09:37:00 |
8.13 |
26 |
4052 |
卖出 |
| 09:37:06 |
8.14 |
32 |
4084 |
买入 |
| 09:37:12 |
8.14 |
2 |
4086 |
买入 |
| 09:37:15 |
8.13 |
10 |
4096 |
卖出 |
| 09:37:18 |
8.14 |
2 |
4098 |
买入 |
| 09:37:21 |
8.14 |
3 |
4101 |
买入 |
| 09:37:24 |
8.13 |
42 |
4143 |
卖出 |
| 09:37:27 |
8.14 |
4 |
4147 |
买入 |
| 09:37:30 |
8.13 |
4 |
4151 |
卖出 |
| 09:37:39 |
8.13 |
6 |
4157 |
卖出 |
| 09:37:48 |
8.13 |
34 |
4191 |
卖出 |
| 09:37:51 |
8.13 |
3 |
4194 |
买入 |
| 09:37:54 |
8.13 |
10 |
4204 |
买入 |
| 09:37:57 |
8.13 |
76 |
4280 |
买入 |
| 09:38:03 |
8.13 |
31 |
4311 |
买入 |
| 09:38:06 |
8.13 |
355 |
4666 |
买入 |
| 09:38:09 |
8.13 |
7 |
4673 |
买入 |
| 09:38:12 |
8.13 |
7 |
4680 |
买入 |
| 09:38:15 |
8.14 |
18 |
4698 |
买入 |
| 09:38:18 |
8.12 |
16 |
4714 |
卖出 |
| 09:38:24 |
8.13 |
22 |
4736 |
买入 |
| 09:38:27 |
8.14 |
11 |
4747 |
买入 |
| 09:38:30 |
8.14 |
7 |
4754 |
买入 |
| 09:38:33 |
8.14 |
374 |
5128 |
买入 |
| 09:38:36 |
8.15 |
1 |
5129 |
买入 |
| 09:38:45 |
8.17 |
64 |
5193 |
买入 |
| 09:39:03 |
8.17 |
7 |
5200 |
买入 |
| 09:39:06 |
8.17 |
11 |
5211 |
买入 |
| 09:39:09 |
8.17 |
3 |
5214 |
买入 |
| 09:39:12 |
8.16 |
26 |
5240 |
卖出 |
| 09:39:15 |
8.16 |
3 |
5243 |
买入 |
| 09:39:24 |
8.15 |
5 |
5248 |
卖出 |
| 09:39:30 |
8.15 |
1 |
5249 |
卖出 |
| 09:39:36 |
8.16 |
3 |
5252 |
买入 |
| 09:39:45 |
8.16 |
6 |
5258 |
买入 |
| 09:39:51 |
8.16 |
14 |
5272 |
买入 |
| 09:39:54 |
8.16 |
3 |
5275 |
买入 |
| 09:39:57 |
8.16 |
1 |
5276 |
买入 |
| 09:40:03 |
8.16 |
13 |
5289 |
买入 |
| 09:40:06 |
8.16 |
99 |
5388 |
买入 |
| 09:40:09 |
8.16 |
45 |
5433 |
买入 |
| 09:40:12 |
8.16 |
184 |
5617 |
买入 |
| 09:40:15 |
8.18 |
76 |
5693 |
买入 |
| 09:40:21 |
8.19 |
17 |
5710 |
买入 |
| 09:40:27 |
8.19 |
1 |
5711 |
卖出 |
| 09:40:30 |
8.19 |
24 |
5735 |
卖出 |
| 09:40:33 |
8.2 |
19 |
5754 |
买入 |
| 09:40:39 |
8.2 |
10 |
5764 |
买入 |
| 09:40:42 |
8.19 |
5 |
5769 |
卖出 |
| 09:40:45 |
8.2 |
10 |
5779 |
买入 |
| 09:40:48 |
8.18 |
1 |
5780 |
卖出 |
| 09:40:51 |
8.18 |
2 |
5782 |
卖出 |
| 09:40:54 |
8.18 |
5 |
5787 |
卖出 |
| 09:40:57 |
8.18 |
45 |
5832 |
卖出 |
| 09:41:00 |
8.18 |
2 |
5834 |
买入 |
| 09:41:09 |
8.18 |
9 |
5843 |
买入 |
| 09:41:12 |
8.18 |
2 |
5845 |
买入 |
| 09:41:21 |
8.19 |
2 |
5847 |
买入 |
| 09:41:30 |
8.18 |
2 |
5849 |
卖出 |
| 09:41:36 |
8.19 |
15 |
5864 |
买入 |
| 09:41:39 |
8.19 |
5 |
5869 |
买入 |
| 09:41:42 |
8.19 |
2 |
5871 |
买入 |
| 09:41:45 |
8.19 |
2 |
5873 |
买入 |
| 09:41:48 |
8.19 |
1 |
5874 |
买入 |
| 09:41:51 |
8.18 |
2 |
5876 |
卖出 |
| 09:41:54 |
8.19 |
43 |
5919 |
买入 |
| 09:42:00 |
8.19 |
5 |
5924 |
买入 |
| 09:42:06 |
8.19 |
50 |
5974 |
买入 |
| 09:42:09 |
8.19 |
3 |
5977 |
买入 |
| 09:42:12 |
8.19 |
21 |
5998 |
买入 |
| 09:42:18 |
8.2 |
15 |
6013 |
买入 |
| 09:42:27 |
8.2 |
15 |
6028 |
买入 |
| 09:42:30 |
8.2 |
6 |
6034 |
买入 |
| 09:42:39 |
8.2 |
4 |
6038 |
买入 |
| 09:42:45 |
8.2 |
13 |
6051 |
买入 |
| 09:42:48 |
8.2 |
5 |
6056 |
买入 |
| 09:42:51 |
8.2 |
1 |
6057 |
买入 |
| 09:42:57 |
8.2 |
41 |
6098 |
买入 |
| 09:43:00 |
8.2 |
13 |
6111 |
买入 |
| 09:43:03 |
8.2 |
26 |
6137 |
买入 |
| 09:43:12 |
8.2 |
66 |
6203 |
买入 |
| 09:43:18 |
8.21 |
21 |
6224 |
买入 |
| 09:43:21 |
8.21 |
3 |
6227 |
买入 |
| 09:43:24 |
8.21 |
3 |
6230 |
买入 |
| 09:43:30 |
8.22 |
13 |
6243 |
买入 |
| 09:43:45 |
8.22 |
15 |
6258 |
买入 |
| 09:43:48 |
8.21 |
103 |
6361 |
卖出 |
| 09:43:51 |
8.22 |
50 |
6411 |
买入 |
| 09:44:15 |
8.2 |
19 |
6430 |
卖出 |
| 09:44:18 |
8.2 |
5 |
6435 |
卖出 |
| 09:44:21 |
8.2 |
27 |
6462 |
卖出 |
| 09:44:24 |
8.2 |
2 |
6464 |
买入 |
| 09:44:27 |
8.19 |
3 |
6467 |
卖出 |
| 09:44:30 |
8.19 |
11 |
6478 |
卖出 |
| 09:44:33 |
8.19 |
16 |
6494 |
卖出 |
| 09:44:39 |
8.19 |
35 |
6529 |
卖出 |
| 09:44:54 |
8.18 |
7 |
6536 |
卖出 |
| 09:45:03 |
8.18 |
70 |
6606 |
卖出 |
| 09:45:09 |
8.18 |
3 |
6609 |
卖出 |
| 09:45:15 |
8.18 |
12 |
6621 |
卖出 |
| 09:45:24 |
8.18 |
20 |
6641 |
卖出 |
| 09:45:33 |
8.18 |
7 |
6648 |
卖出 |
| 09:45:51 |
8.19 |
45 |
6693 |
买入 |
| 09:46:09 |
8.2 |
1 |
6694 |
买入 |
| 09:46:12 |
8.19 |
9 |
6703 |
卖出 |
| 09:46:36 |
8.2 |
1 |
6704 |
买入 |
| 09:46:42 |
8.2 |
2 |
6706 |
买入 |
| 09:46:45 |
8.2 |
34 |
6740 |
买入 |
| 09:46:57 |
8.22 |
13 |
6753 |
买入 |
| 09:47:03 |
8.2 |
10 |
6763 |
卖出 |
| 09:47:09 |
8.21 |
16 |
6779 |
买入 |
| 09:47:12 |
8.21 |
13 |
6792 |
买入 |
| 09:47:21 |
8.21 |
22 |
6814 |
买入 |
| 09:47:27 |
8.21 |
13 |
6827 |
买入 |
| 09:47:30 |
8.2 |
6 |
6833 |
卖出 |
| 09:47:39 |
8.21 |
3 |
6836 |
买入 |
| 09:47:42 |
8.21 |
8 |
6844 |
卖出 |
| 09:47:45 |
8.21 |
17 |
6861 |
卖出 |
| 09:47:48 |
8.22 |
3 |
6864 |
买入 |
| 09:47:54 |
8.22 |
3 |
6867 |
买入 |
| 09:47:57 |
8.22 |
13 |
6880 |
买入 |
| 09:48:06 |
8.21 |
16 |
6896 |
卖出 |
| 09:48:15 |
8.22 |
39 |
6935 |
买入 |
| 09:48:18 |
8.21 |
25 |
6960 |
卖出 |
| 09:48:33 |
8.22 |
2 |
6962 |
买入 |
| 09:48:36 |
8.22 |
3 |
6965 |
买入 |
| 09:48:39 |
8.22 |
13 |
6978 |
买入 |
| 09:48:42 |
8.22 |
1 |
6979 |
买入 |
| 09:48:45 |
8.22 |
13 |
6992 |
买入 |
| 09:48:54 |
8.22 |
2 |
6994 |
买入 |
| 09:49:00 |
8.22 |
10 |
7004 |
买入 |
| 09:49:03 |
8.21 |
15 |
7019 |
卖出 |
| 09:49:06 |
8.24 |
13 |
7032 |
买入 |
| 09:49:24 |
8.24 |
13 |
7045 |
买入 |
| 09:49:45 |
8.23 |
13 |
7058 |
买入 |
| 09:49:57 |
8.24 |
13 |
7071 |
买入 |
| 09:50:09 |
8.24 |
13 |
7084 |
买入 |
| 09:50:15 |
8.23 |
3 |
7087 |
卖出 |
| 09:50:18 |
8.22 |
1 |
7088 |
卖出 |
| 09:50:21 |
8.22 |
49 |
7137 |
卖出 |
| 09:50:27 |
8.22 |
43 |
7180 |
买入 |
| 09:50:30 |
8.21 |
8 |
7188 |
卖出 |
| 09:50:33 |
8.21 |
11 |
7199 |
卖出 |
| 09:50:36 |
8.21 |
1 |
7200 |
卖出 |
| 09:50:39 |
8.21 |
5 |
7205 |
卖出 |
| 09:50:42 |
8.21 |
18 |
7223 |
卖出 |
| 09:50:45 |
8.21 |
13 |
7236 |
买入 |
| 09:50:54 |
8.2 |
10 |
7246 |
卖出 |
| 09:51:06 |
8.2 |
3 |
7249 |
卖出 |
| 09:51:15 |
8.21 |
2 |
7251 |
卖出 |
| 09:51:21 |
8.21 |
15 |
7266 |
卖出 |
| 09:51:27 |
8.21 |
6 |
7272 |
买入 |
| 09:51:30 |
8.2 |
1 |
7273 |
卖出 |
| 09:51:54 |
8.2 |
21 |
7294 |
卖出 |
| 09:52:00 |
8.2 |
50 |
7344 |
卖出 |
| 09:52:03 |
8.21 |
13 |
7357 |
买入 |
| 09:52:21 |
8.21 |
106 |
7463 |
买入 |
| 09:52:24 |
8.22 |
50 |
7513 |
买入 |
| 09:52:33 |
8.22 |
69 |
7582 |
买入 |
| 09:52:39 |
8.24 |
13 |
7595 |
买入 |
| 09:52:42 |
8.22 |
10 |
7605 |
卖出 |
| 09:52:45 |
8.22 |
10 |
7615 |
卖出 |
| 09:53:09 |
8.24 |
13 |
7628 |
买入 |
| 09:53:12 |
8.24 |
58 |
7686 |
买入 |
| 09:53:15 |
8.24 |
12 |
7698 |
卖出 |
| 09:53:18 |
8.25 |
1 |
7699 |
买入 |
| 09:53:21 |
8.24 |
56 |
7755 |
卖出 |
| 09:53:24 |
8.25 |
2 |
7757 |
买入 |
| 09:53:27 |
8.24 |
8 |
7765 |
卖出 |
| 09:53:30 |
8.25 |
2 |
7767 |
买入 |
| 09:53:33 |
8.26 |
18 |
7785 |
买入 |
| 09:53:39 |
8.25 |
1 |
7786 |
买入 |
| 09:53:48 |
8.25 |
14 |
7800 |
卖出 |
| 09:53:54 |
8.26 |
1 |
7801 |
买入 |
| 09:53:57 |
8.26 |
3 |
7804 |
买入 |
| 09:54:00 |
8.26 |
13 |
7817 |
买入 |
| 09:54:09 |
8.26 |
7 |
7824 |
买入 |
| 09:54:15 |
8.26 |
9 |
7833 |
买入 |
| 09:54:21 |
8.27 |
16 |
7849 |
买入 |
| 09:54:24 |
8.26 |
6 |
7855 |
卖出 |
| 09:54:27 |
8.27 |
2 |
7857 |
买入 |
| 09:54:30 |
8.27 |
13 |
7870 |
买入 |
| 09:54:33 |
8.27 |
2 |
7872 |
买入 |