广信材料[300537]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.7 |
10 |
10 |
集合竞价 |
| 09:15:12 |
9.7 |
10 |
10 |
集合竞价 |
| 09:16:06 |
9.7 |
10 |
10 |
集合竞价 |
| 09:16:15 |
9.7 |
10 |
10 |
集合竞价 |
| 09:16:42 |
9.7 |
15 |
15 |
集合竞价 |
| 09:17:09 |
9.7 |
10 |
10 |
集合竞价 |
| 09:17:27 |
9.71 |
10 |
10 |
集合竞价 |
| 09:18:03 |
9.71 |
10 |
10 |
集合竞价 |
| 09:18:48 |
9.71 |
10 |
10 |
集合竞价 |
| 09:19:15 |
9.71 |
10 |
10 |
集合竞价 |
| 09:19:42 |
9.75 |
10 |
10 |
集合竞价 |
| 09:19:51 |
9.71 |
22 |
22 |
集合竞价 |
| 09:20:21 |
9.71 |
22 |
22 |
集合竞价 |
| 09:20:39 |
9.71 |
22 |
22 |
集合竞价 |
| 09:20:57 |
9.71 |
27 |
27 |
集合竞价 |
| 09:21:24 |
9.71 |
37 |
37 |
集合竞价 |
| 09:21:51 |
9.71 |
37 |
37 |
集合竞价 |
| 09:22:09 |
9.71 |
37 |
37 |
集合竞价 |
| 09:22:18 |
9.71 |
37 |
37 |
集合竞价 |
| 09:22:54 |
9.71 |
37 |
37 |
集合竞价 |
| 09:23:48 |
9.72 |
37 |
37 |
集合竞价 |
| 09:23:57 |
9.72 |
37 |
37 |
集合竞价 |
| 09:24:06 |
9.73 |
37 |
37 |
集合竞价 |
| 09:24:24 |
9.73 |
37 |
37 |
集合竞价 |
| 09:24:33 |
9.78 |
37 |
37 |
集合竞价 |
| 09:24:42 |
9.78 |
37 |
37 |
集合竞价 |
| 09:24:51 |
9.78 |
37 |
37 |
集合竞价 |
| 09:25:00 |
9.9 |
37 |
37 |
集合竞价 |
| 09:25:03 |
9.98 |
67 |
104 |
卖出 |
| 09:30:03 |
9.95 |
48 |
152 |
卖出 |
| 09:30:06 |
9.92 |
26 |
178 |
卖出 |
| 09:30:09 |
9.9 |
26 |
204 |
卖出 |
| 09:30:12 |
9.91 |
7 |
211 |
买入 |
| 09:30:15 |
9.91 |
129 |
340 |
卖出 |
| 09:30:18 |
9.9 |
48 |
388 |
卖出 |
| 09:30:21 |
9.9 |
211 |
599 |
卖出 |
| 09:30:24 |
9.88 |
21 |
620 |
卖出 |
| 09:30:27 |
9.88 |
7 |
627 |
卖出 |
| 09:30:30 |
9.88 |
3 |
630 |
卖出 |
| 09:30:33 |
9.88 |
14 |
644 |
卖出 |
| 09:30:36 |
9.86 |
7 |
651 |
卖出 |
| 09:30:39 |
9.88 |
3 |
654 |
买入 |
| 09:30:42 |
9.86 |
8 |
662 |
卖出 |
| 09:30:45 |
9.88 |
1 |
663 |
买入 |
| 09:30:48 |
9.86 |
35 |
698 |
卖出 |
| 09:30:51 |
9.86 |
49 |
747 |
卖出 |
| 09:30:54 |
9.88 |
32 |
779 |
买入 |
| 09:30:57 |
9.88 |
11 |
790 |
卖出 |
| 09:31:09 |
9.89 |
12 |
802 |
卖出 |
| 09:31:12 |
9.89 |
14 |
816 |
卖出 |
| 09:31:15 |
9.88 |
4 |
820 |
卖出 |
| 09:31:18 |
9.89 |
10 |
830 |
买入 |
| 09:31:21 |
9.88 |
14 |
844 |
卖出 |
| 09:31:27 |
9.88 |
5 |
849 |
买入 |
| 09:31:30 |
9.89 |
40 |
889 |
买入 |
| 09:31:36 |
9.87 |
24 |
913 |
卖出 |
| 09:31:39 |
9.89 |
35 |
948 |
买入 |
| 09:31:42 |
9.87 |
26 |
974 |
卖出 |
| 09:31:45 |
9.87 |
14 |
988 |
卖出 |
| 09:31:48 |
9.89 |
21 |
1009 |
买入 |
| 09:31:51 |
9.87 |
20 |
1029 |
卖出 |
| 09:32:00 |
9.89 |
203 |
1232 |
买入 |
| 09:32:06 |
9.89 |
12 |
1244 |
卖出 |
| 09:32:09 |
9.91 |
24 |
1268 |
买入 |
| 09:32:12 |
9.92 |
6 |
1274 |
买入 |
| 09:32:15 |
9.93 |
10 |
1284 |
买入 |
| 09:32:24 |
9.96 |
20 |
1304 |
买入 |
| 09:32:27 |
9.98 |
62 |
1366 |
买入 |
| 09:32:33 |
9.98 |
1 |
1367 |
卖出 |
| 09:32:36 |
9.98 |
8 |
1375 |
卖出 |
| 09:32:39 |
9.99 |
97 |
1472 |
买入 |
| 09:32:45 |
9.99 |
8 |
1480 |
卖出 |
| 09:32:48 |
9.99 |
1 |
1481 |
卖出 |
| 09:32:51 |
9.99 |
2 |
1483 |
卖出 |
| 09:32:57 |
10 |
21 |
1504 |
买入 |
| 09:33:06 |
10 |
24 |
1528 |
买入 |
| 09:33:24 |
10 |
13 |
1541 |
卖出 |
| 09:33:27 |
10.01 |
5 |
1546 |
买入 |
| 09:33:33 |
10.02 |
63 |
1609 |
买入 |
| 09:33:39 |
10.02 |
18 |
1627 |
卖出 |
| 09:33:42 |
10.03 |
24 |
1651 |
买入 |
| 09:33:45 |
10.05 |
1 |
1652 |
买入 |
| 09:33:48 |
10.03 |
17 |
1669 |
卖出 |
| 09:33:57 |
10.03 |
1 |
1670 |
买入 |
| 09:34:03 |
10.03 |
1 |
1671 |
买入 |
| 09:34:09 |
10.03 |
9 |
1680 |
买入 |
| 09:34:12 |
10.02 |
205 |
1885 |
卖出 |
| 09:34:15 |
10 |
16 |
1901 |
卖出 |
| 09:34:18 |
10 |
4 |
1905 |
卖出 |
| 09:34:21 |
10 |
13 |
1918 |
卖出 |
| 09:34:24 |
9.99 |
70 |
1988 |
卖出 |
| 09:34:27 |
9.99 |
14 |
2002 |
卖出 |
| 09:34:30 |
9.99 |
3 |
2005 |
卖出 |
| 09:34:33 |
10.02 |
206 |
2211 |
买入 |
| 09:34:36 |
10.02 |
89 |
2300 |
卖出 |
| 09:34:39 |
10.02 |
24 |
2324 |
卖出 |
| 09:34:45 |
10.03 |
33 |
2357 |
买入 |
| 09:34:48 |
10.02 |
13 |
2370 |
卖出 |
| 09:35:06 |
9.99 |
13 |
2383 |
卖出 |
| 09:35:09 |
9.99 |
9 |
2392 |
卖出 |
| 09:35:12 |
9.99 |
11 |
2403 |
卖出 |
| 09:35:21 |
9.99 |
29 |
2432 |
买入 |
| 09:35:36 |
10 |
3 |
2435 |
卖出 |
| 09:35:54 |
9.99 |
24 |
2459 |
卖出 |
| 09:35:57 |
9.99 |
2 |
2461 |
买入 |
| 09:36:09 |
9.99 |
10 |
2471 |
买入 |
| 09:36:15 |
9.98 |
39 |
2510 |
卖出 |
| 09:36:18 |
9.98 |
18 |
2528 |
卖出 |
| 09:36:24 |
9.98 |
2 |
2530 |
买入 |
| 09:36:30 |
9.99 |
5 |
2535 |
买入 |
| 09:36:33 |
9.99 |
22 |
2557 |
买入 |
| 09:36:36 |
10 |
42 |
2599 |
买入 |
| 09:36:39 |
9.96 |
10 |
2609 |
卖出 |
| 09:36:42 |
9.99 |
27 |
2636 |
卖出 |
| 09:36:45 |
10.01 |
11 |
2647 |
买入 |
| 09:36:48 |
10.01 |
10 |
2657 |
买入 |
| 09:36:57 |
9.98 |
73 |
2730 |
卖出 |
| 09:37:03 |
10.01 |
1 |
2731 |
买入 |
| 09:37:06 |
10.03 |
41 |
2772 |
买入 |
| 09:37:12 |
10.04 |
2 |
2774 |
买入 |
| 09:37:15 |
10.05 |
44 |
2818 |
买入 |
| 09:37:18 |
10.04 |
11 |
2829 |
卖出 |
| 09:37:21 |
10.05 |
13 |
2842 |
买入 |
| 09:37:24 |
10.05 |
1 |
2843 |
卖出 |
| 09:37:27 |
10.06 |
1 |
2844 |
买入 |
| 09:37:30 |
10.06 |
3 |
2847 |
卖出 |
| 09:37:36 |
10.05 |
1 |
2848 |
卖出 |
| 09:37:45 |
10.07 |
20 |
2868 |
买入 |
| 09:38:06 |
10.05 |
20 |
2888 |
买入 |
| 09:38:09 |
10.05 |
2 |
2890 |
买入 |
| 09:38:12 |
10.03 |
1 |
2891 |
卖出 |
| 09:38:15 |
10.04 |
12 |
2903 |
买入 |
| 09:38:33 |
10.05 |
3 |
2906 |
买入 |
| 09:38:45 |
10.05 |
8 |
2914 |
买入 |
| 09:38:57 |
10.05 |
2 |
2916 |
买入 |
| 09:39:00 |
10.05 |
27 |
2943 |
买入 |
| 09:39:06 |
10.06 |
1 |
2944 |
买入 |
| 09:39:09 |
10.07 |
21 |
2965 |
买入 |
| 09:39:27 |
10.08 |
1 |
2966 |
卖出 |
| 09:39:30 |
10.07 |
8 |
2974 |
卖出 |
| 09:39:39 |
10.07 |
8 |
2982 |
买入 |
| 09:39:54 |
10.07 |
3 |
2985 |
卖出 |
| 09:39:57 |
10.07 |
10 |
2995 |
卖出 |
| 09:40:09 |
10.09 |
12 |
3007 |
买入 |
| 09:40:12 |
10.1 |
25 |
3032 |
买入 |
| 09:40:15 |
10.1 |
17 |
3049 |
买入 |
| 09:40:18 |
10.12 |
5 |
3054 |
买入 |
| 09:40:27 |
10.1 |
35 |
3089 |
卖出 |
| 09:40:36 |
10.1 |
1 |
3090 |
卖出 |
| 09:40:45 |
10.1 |
20 |
3110 |
卖出 |
| 09:40:57 |
10.13 |
46 |
3156 |
买入 |
| 09:41:00 |
10.13 |
26 |
3182 |
卖出 |
| 09:41:03 |
10.1 |
12 |
3194 |
卖出 |
| 09:41:09 |
10.15 |
40 |
3234 |
买入 |
| 09:41:18 |
10.13 |
2 |
3236 |
卖出 |
| 09:41:21 |
10.14 |
4 |
3240 |
买入 |
| 09:41:30 |
10.14 |
11 |
3251 |
买入 |
| 09:41:33 |
10.12 |
3 |
3254 |
卖出 |
| 09:41:36 |
10.11 |
32 |
3286 |
卖出 |
| 09:41:45 |
10.13 |
10 |
3296 |
买入 |
| 09:42:00 |
10.12 |
20 |
3316 |
卖出 |
| 09:42:09 |
10.13 |
26 |
3342 |
买入 |
| 09:42:12 |
10.13 |
5 |
3347 |
买入 |
| 09:42:15 |
10.13 |
5 |
3352 |
买入 |
| 09:42:27 |
10.13 |
5 |
3357 |
买入 |
| 09:42:30 |
10.13 |
10 |
3367 |
买入 |
| 09:42:36 |
10.13 |
5 |
3372 |
卖出 |
| 09:42:45 |
10.14 |
1 |
3373 |
买入 |
| 09:42:54 |
10.14 |
7 |
3380 |
买入 |
| 09:42:57 |
10.13 |
20 |
3400 |
卖出 |
| 09:43:03 |
10.13 |
2 |
3402 |
卖出 |
| 09:43:06 |
10.13 |
2 |
3404 |
卖出 |
| 09:43:12 |
10.14 |
4 |
3408 |
买入 |
| 09:43:36 |
10.14 |
3 |
3411 |
买入 |
| 09:43:39 |
10.13 |
11 |
3422 |
卖出 |
| 09:43:51 |
10.13 |
56 |
3478 |
卖出 |
| 09:43:57 |
10.13 |
1 |
3479 |
卖出 |
| 09:44:00 |
10.13 |
3 |
3482 |
卖出 |
| 09:44:03 |
10.13 |
1 |
3483 |
卖出 |
| 09:44:06 |
10.13 |
9 |
3492 |
卖出 |
| 09:44:09 |
10.12 |
1 |
3493 |
卖出 |
| 09:44:24 |
10.13 |
9 |
3502 |
买入 |
| 09:44:30 |
10.13 |
21 |
3523 |
买入 |
| 09:44:33 |
10.13 |
7 |
3530 |
买入 |
| 09:44:36 |
10.13 |
13 |
3543 |
买入 |
| 09:44:39 |
10.13 |
22 |
3565 |
买入 |
| 09:44:42 |
10.13 |
19 |
3584 |
买入 |
| 09:44:45 |
10.13 |
9 |
3593 |
买入 |
| 09:45:00 |
10.13 |
7 |
3600 |
卖出 |
| 09:45:03 |
10.13 |
6 |
3606 |
买入 |
| 09:45:12 |
10.13 |
36 |
3642 |
买入 |
| 09:45:15 |
10.14 |
2 |
3644 |
买入 |
| 09:45:21 |
10.13 |
11 |
3655 |
卖出 |
| 09:45:45 |
10.14 |
57 |
3712 |
买入 |
| 09:46:03 |
10.15 |
12 |
3724 |
买入 |
| 09:46:15 |
10.16 |
54 |
3778 |
买入 |
| 09:46:18 |
10.16 |
7 |
3785 |
买入 |
| 09:46:27 |
10.16 |
27 |
3812 |
买入 |
| 09:46:36 |
10.15 |
3 |
3815 |
卖出 |
| 09:46:45 |
10.15 |
2 |
3817 |
卖出 |
| 09:46:51 |
10.16 |
1 |
3818 |
买入 |
| 09:47:00 |
10.15 |
7 |
3825 |
卖出 |
| 09:47:06 |
10.15 |
5 |
3830 |
卖出 |
| 09:47:09 |
10.16 |
23 |
3853 |
买入 |
| 09:47:15 |
10.16 |
3 |
3856 |
卖出 |
| 09:47:27 |
10.18 |
15 |
3871 |
买入 |
| 09:47:30 |
10.18 |
6 |
3877 |
买入 |
| 09:47:33 |
10.16 |
10 |
3887 |
卖出 |
| 09:47:48 |
10.18 |
1 |
3888 |
买入 |
| 09:47:57 |
10.18 |
15 |
3903 |
买入 |
| 09:48:00 |
10.18 |
24 |
3927 |
买入 |
| 09:48:03 |
10.18 |
5 |
3932 |
买入 |
| 09:48:06 |
10.18 |
3 |
3935 |
买入 |
| 09:48:09 |
10.18 |
14 |
3949 |
卖出 |
| 09:48:15 |
10.18 |
2 |
3951 |
买入 |
| 09:48:24 |
10.18 |
5 |
3956 |
买入 |
| 09:48:36 |
10.18 |
1 |
3957 |
买入 |
| 09:48:45 |
10.18 |
2 |
3959 |
买入 |
| 09:48:48 |
10.18 |
10 |
3969 |
买入 |
| 09:48:51 |
10.18 |
12 |
3981 |
买入 |
| 09:48:54 |
10.17 |
2 |
3983 |
卖出 |
| 09:48:57 |
10.18 |
2 |
3985 |
买入 |
| 09:49:06 |
10.17 |
1 |
3986 |
卖出 |
| 09:49:09 |
10.17 |
1 |
3987 |
卖出 |
| 09:49:18 |
10.17 |
1 |
3988 |
卖出 |
| 09:49:21 |
10.17 |
1 |
3989 |
卖出 |
| 09:49:24 |
10.17 |
2 |
3991 |
卖出 |
| 09:49:27 |
10.18 |
3 |
3994 |
买入 |
| 09:49:30 |
10.17 |
1 |
3995 |
卖出 |
| 09:49:36 |
10.17 |
6 |
4001 |
卖出 |
| 09:49:45 |
10.17 |
5 |
4006 |
卖出 |
| 09:50:06 |
10.16 |
17 |
4023 |
卖出 |
| 09:50:09 |
10.15 |
2 |
4025 |
卖出 |
| 09:50:12 |
10.15 |
2 |
4027 |
卖出 |
| 09:50:15 |
10.16 |
6 |
4033 |
买入 |
| 09:50:21 |
10.15 |
1 |
4034 |
卖出 |
| 09:50:24 |
10.15 |
2 |
4036 |
卖出 |
| 09:50:27 |
10.15 |
1 |
4037 |
卖出 |
| 09:50:30 |
10.15 |
8 |
4045 |
卖出 |
| 09:50:36 |
10.15 |
32 |
4077 |
卖出 |
| 09:50:42 |
10.15 |
81 |
4158 |
卖出 |
| 09:50:54 |
10.15 |
20 |
4178 |
买入 |
| 09:51:06 |
10.13 |
25 |
4203 |
卖出 |
| 09:51:18 |
10.13 |
30 |
4233 |
卖出 |
| 09:51:21 |
10.13 |
2 |
4235 |
卖出 |
| 09:51:24 |
10.13 |
1 |
4236 |
卖出 |
| 09:51:27 |
10.14 |
6 |
4242 |
买入 |
| 09:51:57 |
10.12 |
1 |
4243 |
卖出 |
| 09:52:09 |
10.12 |
12 |
4255 |
卖出 |
| 09:52:12 |
10.12 |
5 |
4260 |
买入 |
| 09:52:15 |
10.12 |
32 |
4292 |
买入 |
| 09:52:21 |
10.14 |
1 |
4293 |
买入 |
| 09:52:24 |
10.15 |
14 |
4307 |
买入 |
| 09:52:36 |
10.15 |
1 |
4308 |
卖出 |
| 09:52:42 |
10.16 |
4 |
4312 |
买入 |
| 09:53:06 |
10.16 |
32 |
4344 |
买入 |
| 09:53:09 |
10.16 |
2 |
4346 |
买入 |
| 09:53:12 |
10.16 |
22 |
4368 |
买入 |
| 09:53:18 |
10.17 |
1 |
4369 |
买入 |
| 09:53:24 |
10.16 |
7 |
4376 |
卖出 |
| 09:53:33 |
10.16 |
1 |
4377 |
买入 |
| 09:53:36 |
10.16 |
20 |
4397 |
买入 |
| 09:53:42 |
10.16 |
6 |
4403 |
买入 |
| 09:53:48 |
10.15 |
3 |
4406 |
卖出 |
| 09:53:51 |
10.16 |
66 |
4472 |
买入 |
| 09:53:54 |
10.16 |
1 |
4473 |
买入 |
| 09:54:15 |
10.16 |
11 |
4484 |
卖出 |
| 09:54:21 |
10.17 |
1 |
4485 |
买入 |
| 09:54:48 |
10.14 |
31 |
4516 |
卖出 |
| 09:55:09 |
10.16 |
1 |
4517 |
卖出 |
| 09:55:33 |
10.17 |
1 |
4518 |
买入 |
| 09:55:36 |
10.16 |
2 |
4520 |
卖出 |
| 09:55:39 |
10.16 |
1 |
4521 |
卖出 |
| 09:55:42 |
10.16 |
1 |
4522 |
卖出 |
| 09:55:45 |
10.16 |
1 |
4523 |
卖出 |
| 09:55:51 |
10.17 |
1 |
4524 |
买入 |
| 09:55:54 |
10.16 |
1 |
4525 |
卖出 |
| 09:56:15 |
10.17 |
21 |
4546 |
买入 |
| 09:56:39 |
10.17 |
1 |
4547 |
买入 |
| 09:57:03 |
10.17 |
1 |
4548 |
买入 |
| 09:57:09 |
10.16 |
1 |
4549 |
卖出 |
| 09:57:12 |
10.16 |
41 |
4590 |
卖出 |
| 09:57:15 |
10.16 |
6 |
4596 |
买入 |
| 09:57:33 |
10.15 |
7 |
4603 |
卖出 |
| 09:57:54 |
10.15 |
39 |
4642 |
卖出 |
| 09:58:15 |
10.14 |
43 |
4685 |
卖出 |
| 09:58:39 |
10.15 |
1 |
4686 |
卖出 |
| 09:58:45 |
10.15 |
12 |
4698 |
卖出 |
| 09:58:51 |
10.15 |
1 |
4699 |
买入 |
| 09:58:54 |
10.15 |
1 |
4700 |
买入 |
| 09:59:12 |
10.14 |
65 |
4765 |
卖出 |
| 09:59:24 |
10.15 |
2 |
4767 |
卖出 |
| 09:59:33 |
10.15 |
9 |
4776 |
买入 |
| 09:59:51 |
10.14 |
2 |
4778 |
卖出 |
| 09:59:57 |
10.15 |
2 |
4780 |
买入 |
| 10:00:15 |
10.15 |
1 |
4781 |
买入 |
| 10:00:18 |
10.15 |
21 |
4802 |
买入 |
| 10:00:21 |
10.15 |
2 |
4804 |
卖出 |
| 10:00:24 |
10.15 |
2 |
4806 |
卖出 |
| 10:00:30 |
10.15 |
21 |
4827 |
卖出 |