锦盛新材[300849]2022-05-06交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:12 |
10.86 |
5 |
5 |
集合竞价 |
09:18:39 |
10.86 |
5 |
5 |
集合竞价 |
09:20:39 |
10.85 |
9 |
9 |
集合竞价 |
09:21:24 |
10.85 |
13 |
13 |
集合竞价 |
09:22:00 |
10.85 |
13 |
13 |
集合竞价 |
09:22:27 |
10.85 |
13 |
13 |
集合竞价 |
09:23:03 |
10.85 |
45 |
45 |
集合竞价 |
09:23:30 |
10.85 |
69 |
69 |
集合竞价 |
09:24:06 |
10.85 |
88 |
88 |
集合竞价 |
09:24:24 |
10.85 |
88 |
88 |
集合竞价 |
09:24:33 |
10.83 |
109 |
109 |
集合竞价 |
09:24:42 |
10.83 |
121 |
121 |
集合竞价 |
09:24:51 |
10.83 |
121 |
121 |
集合竞价 |
09:25:00 |
10.83 |
133 |
133 |
集合竞价 |
09:25:03 |
10.83 |
135 |
268 |
买入 |
09:30:03 |
10.81 |
5 |
273 |
卖出 |
09:30:06 |
10.77 |
49 |
322 |
卖出 |
09:30:09 |
10.77 |
11 |
333 |
卖出 |
09:30:12 |
10.77 |
1 |
334 |
卖出 |
09:30:18 |
10.76 |
41 |
375 |
卖出 |
09:30:21 |
10.76 |
27 |
402 |
卖出 |
09:30:24 |
10.75 |
110 |
512 |
卖出 |
09:30:27 |
10.73 |
2 |
514 |
卖出 |
09:30:30 |
10.74 |
18 |
532 |
买入 |
09:30:33 |
10.73 |
53 |
585 |
卖出 |
09:30:36 |
10.73 |
12 |
597 |
买入 |
09:30:39 |
10.73 |
4 |
601 |
买入 |
09:30:42 |
10.72 |
11 |
612 |
卖出 |
09:30:45 |
10.73 |
28 |
640 |
买入 |
09:30:48 |
10.73 |
5 |
645 |
买入 |
09:30:54 |
10.73 |
50 |
695 |
卖出 |
09:30:57 |
10.73 |
8 |
703 |
卖出 |
09:31:00 |
10.74 |
14 |
717 |
买入 |
09:31:03 |
10.74 |
4 |
721 |
卖出 |
09:31:06 |
10.75 |
2 |
723 |
买入 |
09:31:09 |
10.75 |
11 |
734 |
买入 |
09:31:12 |
10.75 |
3 |
737 |
买入 |
09:31:15 |
10.76 |
36 |
773 |
买入 |
09:31:18 |
10.76 |
2 |
775 |
卖出 |
09:31:24 |
10.79 |
8 |
783 |
买入 |
09:31:27 |
10.79 |
6 |
789 |
买入 |
09:31:30 |
10.79 |
2 |
791 |
买入 |
09:31:33 |
10.76 |
5 |
796 |
卖出 |
09:31:36 |
10.76 |
19 |
815 |
卖出 |
09:31:39 |
10.79 |
38 |
853 |
买入 |
09:31:42 |
10.81 |
6 |
859 |
买入 |
09:31:45 |
10.81 |
9 |
868 |
买入 |
09:31:51 |
10.79 |
1 |
869 |
卖出 |
09:32:00 |
10.81 |
1 |
870 |
买入 |
09:32:06 |
10.81 |
2 |
872 |
买入 |
09:32:09 |
10.79 |
70 |
942 |
卖出 |
09:32:12 |
10.79 |
2 |
944 |
卖出 |
09:32:18 |
10.81 |
3 |
947 |
买入 |
09:32:30 |
10.82 |
1 |
948 |
买入 |
09:32:36 |
10.82 |
3 |
951 |
买入 |
09:32:39 |
10.82 |
2 |
953 |
买入 |
09:32:42 |
10.83 |
1 |
954 |
买入 |
09:32:51 |
10.83 |
5 |
959 |
买入 |
09:32:54 |
10.83 |
37 |
996 |
买入 |
09:32:57 |
10.83 |
6 |
1002 |
买入 |
09:33:00 |
10.83 |
10 |
1012 |
买入 |
09:33:03 |
10.83 |
6 |
1018 |
卖出 |
09:33:09 |
10.83 |
22 |
1040 |
卖出 |
09:33:12 |
10.84 |
171 |
1211 |
买入 |
09:33:18 |
10.84 |
19 |
1230 |
卖出 |
09:33:21 |
10.84 |
60 |
1290 |
卖出 |
09:33:24 |
10.85 |
11 |
1301 |
买入 |
09:33:27 |
10.85 |
2 |
1303 |
买入 |
09:33:36 |
10.83 |
12 |
1315 |
卖出 |
09:33:39 |
10.85 |
2 |
1317 |
买入 |
09:33:48 |
10.85 |
2 |
1319 |
买入 |
09:34:00 |
10.85 |
3 |
1322 |
买入 |
09:34:09 |
10.85 |
1 |
1323 |
卖出 |
09:34:12 |
10.85 |
7 |
1330 |
卖出 |
09:34:33 |
10.83 |
10 |
1340 |
卖出 |
09:34:45 |
10.83 |
16 |
1356 |
卖出 |
09:34:51 |
10.83 |
15 |
1371 |
买入 |
09:34:54 |
10.83 |
5 |
1376 |
买入 |
09:34:57 |
10.83 |
14 |
1390 |
买入 |
09:35:00 |
10.82 |
54 |
1444 |
卖出 |
09:35:03 |
10.82 |
6 |
1450 |
卖出 |
09:35:06 |
10.82 |
137 |
1587 |
买入 |
09:35:09 |
10.82 |
41 |
1628 |
买入 |
09:35:12 |
10.82 |
12 |
1640 |
买入 |
09:35:15 |
10.81 |
3 |
1643 |
卖出 |
09:35:21 |
10.82 |
6 |
1649 |
买入 |
09:35:33 |
10.81 |
42 |
1691 |
卖出 |
09:35:57 |
10.81 |
13 |
1704 |
卖出 |
09:36:00 |
10.81 |
34 |
1738 |
卖出 |
09:36:03 |
10.81 |
7 |
1745 |
卖出 |
09:36:06 |
10.8 |
29 |
1774 |
卖出 |
09:36:12 |
10.79 |
1 |
1775 |
卖出 |
09:36:21 |
10.79 |
4 |
1779 |
卖出 |
09:36:24 |
10.77 |
10 |
1789 |
卖出 |
09:36:27 |
10.79 |
2 |
1791 |
买入 |
09:36:30 |
10.76 |
97 |
1888 |
卖出 |
09:36:45 |
10.77 |
3 |
1891 |
卖出 |
09:36:51 |
10.76 |
214 |
2105 |
卖出 |
09:36:54 |
10.8 |
1 |
2106 |
买入 |
09:36:57 |
10.81 |
21 |
2127 |
买入 |
09:37:00 |
10.82 |
5 |
2132 |
买入 |
09:37:06 |
10.84 |
87 |
2219 |
买入 |
09:37:09 |
10.84 |
2 |
2221 |
买入 |
09:37:12 |
10.84 |
3 |
2224 |
买入 |
09:37:18 |
10.83 |
76 |
2300 |
卖出 |
09:37:21 |
10.8 |
9 |
2309 |
卖出 |
09:37:57 |
10.81 |
6 |
2315 |
卖出 |
09:38:00 |
10.81 |
20 |
2335 |
卖出 |
09:38:09 |
10.84 |
7 |
2342 |
买入 |
09:38:15 |
10.84 |
9 |
2351 |
买入 |
09:38:18 |
10.84 |
34 |
2385 |
买入 |
09:38:21 |
10.85 |
47 |
2432 |
买入 |
09:38:24 |
10.86 |
9 |
2441 |
买入 |
09:38:27 |
10.86 |
1 |
2442 |
买入 |
09:38:30 |
10.86 |
1 |
2443 |
买入 |
09:38:33 |
10.86 |
10 |
2453 |
买入 |
09:38:39 |
10.86 |
12 |
2465 |
卖出 |
09:38:42 |
10.86 |
3 |
2468 |
卖出 |
09:38:48 |
10.86 |
11 |
2479 |
卖出 |
09:38:51 |
10.89 |
13 |
2492 |
买入 |
09:39:00 |
10.87 |
1 |
2493 |
买入 |
09:39:03 |
10.86 |
49 |
2542 |
卖出 |
09:39:12 |
10.85 |
1 |
2543 |
卖出 |
09:39:21 |
10.84 |
17 |
2560 |
卖出 |
09:39:33 |
10.84 |
5 |
2565 |
卖出 |
09:39:42 |
10.84 |
9 |
2574 |
买入 |
09:39:45 |
10.83 |
27 |
2601 |
卖出 |
09:40:09 |
10.83 |
16 |
2617 |
买入 |
09:40:15 |
10.83 |
1 |
2618 |
买入 |
09:40:18 |
10.83 |
4 |
2622 |
买入 |
09:40:33 |
10.86 |
6 |
2628 |
买入 |
09:40:48 |
10.84 |
12 |
2640 |
卖出 |
09:41:21 |
10.84 |
21 |
2661 |
买入 |
09:41:33 |
10.82 |
25 |
2686 |
卖出 |
09:41:36 |
10.82 |
1 |
2687 |
买入 |
09:41:39 |
10.82 |
17 |
2704 |
买入 |
09:41:42 |
10.82 |
8 |
2712 |
买入 |
09:41:48 |
10.81 |
16 |
2728 |
卖出 |
09:41:51 |
10.82 |
5 |
2733 |
卖出 |
09:42:24 |
10.84 |
2 |
2735 |
卖出 |
09:42:42 |
10.84 |
4 |
2739 |
买入 |
09:42:45 |
10.85 |
5 |
2744 |
买入 |
09:43:00 |
10.85 |
45 |
2789 |
卖出 |
09:43:03 |
10.86 |
30 |
2819 |
买入 |
09:43:06 |
10.86 |
31 |
2850 |
买入 |
09:44:12 |
10.88 |
6 |
2856 |
买入 |
09:44:27 |
10.85 |
26 |
2882 |
卖出 |
09:44:33 |
10.85 |
7 |
2889 |
卖出 |
09:44:42 |
10.83 |
44 |
2933 |
卖出 |
09:44:45 |
10.85 |
2 |
2935 |
买入 |
09:44:54 |
10.86 |
69 |
3004 |
卖出 |
09:45:00 |
10.84 |
14 |
3018 |
卖出 |
09:45:03 |
10.84 |
5 |
3023 |
买入 |
09:45:27 |
10.83 |
15 |
3038 |
卖出 |
09:45:30 |
10.83 |
2 |
3040 |
买入 |
09:45:33 |
10.83 |
1 |
3041 |
买入 |
09:45:48 |
10.84 |
1 |
3042 |
买入 |
09:45:51 |
10.84 |
13 |
3055 |
买入 |
09:45:54 |
10.83 |
5 |
3060 |
卖出 |
09:45:57 |
10.84 |
2 |
3062 |
买入 |
09:46:51 |
10.84 |
6 |
3068 |
买入 |
09:47:00 |
10.84 |
11 |
3079 |
买入 |
09:47:12 |
10.84 |
5 |
3084 |
卖出 |
09:47:21 |
10.87 |
1 |
3085 |
买入 |
09:47:33 |
10.87 |
11 |
3096 |
买入 |
09:47:39 |
10.87 |
32 |
3128 |
买入 |
09:47:48 |
10.87 |
4 |
3132 |
卖出 |
09:47:54 |
10.87 |
14 |
3146 |
卖出 |
09:48:03 |
10.88 |
7 |
3153 |
买入 |
09:48:12 |
10.88 |
39 |
3192 |
买入 |
09:48:21 |
10.89 |
22 |
3214 |
买入 |
09:48:51 |
10.89 |
1 |
3215 |
买入 |
09:48:54 |
10.89 |
4 |
3219 |
买入 |
09:49:06 |
10.94 |
13 |
3232 |
买入 |
09:49:12 |
10.9 |
2 |
3234 |
卖出 |
09:49:18 |
10.94 |
10 |
3244 |
买入 |
09:49:27 |
10.9 |
21 |
3265 |
卖出 |
09:49:45 |
10.89 |
22 |
3287 |
卖出 |
09:49:51 |
10.93 |
10 |
3297 |
买入 |
09:49:54 |
10.89 |
10 |
3307 |
卖出 |
09:50:27 |
10.91 |
2 |
3309 |
卖出 |
09:50:42 |
10.91 |
1 |
3310 |
卖出 |
09:50:54 |
10.9 |
1 |
3311 |
卖出 |
09:50:57 |
10.91 |
32 |
3343 |
买入 |
09:51:03 |
10.91 |
2 |
3345 |
卖出 |
09:51:12 |
10.89 |
13 |
3358 |
卖出 |
09:51:18 |
10.89 |
10 |
3368 |
买入 |
09:51:21 |
10.89 |
1 |
3369 |
买入 |
09:51:42 |
10.87 |
27 |
3396 |
卖出 |
09:51:45 |
10.85 |
268 |
3664 |
卖出 |
09:51:48 |
10.9 |
7 |
3671 |
买入 |
09:52:06 |
10.9 |
3 |
3674 |
卖出 |
09:52:18 |
10.9 |
3 |
3677 |
买入 |
09:52:30 |
10.9 |
2 |
3679 |
买入 |
09:52:36 |
10.9 |
12 |
3691 |
买入 |
09:53:27 |
10.9 |
5 |
3696 |
买入 |
09:53:30 |
10.96 |
21 |
3717 |
买入 |
09:53:42 |
10.97 |
5 |
3722 |
买入 |
09:53:54 |
10.97 |
6 |
3728 |
买入 |
09:54:12 |
10.9 |
30 |
3758 |
卖出 |
09:54:21 |
10.96 |
1 |
3759 |
买入 |
09:54:54 |
10.96 |
3 |
3762 |
买入 |
09:55:24 |
10.91 |
31 |
3793 |
卖出 |
09:55:39 |
10.91 |
10 |
3803 |
买入 |
09:56:45 |
10.94 |
1 |
3804 |
买入 |
09:56:57 |
10.9 |
8 |
3812 |
卖出 |
09:57:24 |
10.93 |
4 |
3816 |
买入 |
09:57:36 |
10.89 |
40 |
3856 |
卖出 |
09:57:57 |
10.86 |
5 |
3861 |
卖出 |
09:58:09 |
10.86 |
10 |
3871 |
买入 |
09:58:45 |
10.9 |
9 |
3880 |
买入 |
09:59:12 |
10.9 |
4 |
3884 |
买入 |
09:59:39 |
10.85 |
161 |
4045 |
卖出 |
09:59:48 |
10.88 |
12 |
4057 |
买入 |
10:00:03 |
10.88 |
216 |
4273 |
卖出 |
10:00:36 |
10.89 |
41 |
4314 |
买入 |
10:00:45 |
10.89 |
11 |
4325 |
买入 |
10:00:51 |
10.89 |
247 |
4572 |
卖出 |
10:01:00 |
10.9 |
120 |
4692 |
买入 |
10:01:06 |
10.93 |
3 |
4695 |
买入 |
10:01:21 |
10.9 |
1 |
4696 |
卖出 |
10:01:36 |
10.93 |
7 |
4703 |
买入 |
10:02:15 |
10.93 |
10 |
4713 |
买入 |
10:02:48 |
10.9 |
3 |
4716 |
卖出 |
10:02:54 |
10.9 |
2 |
4718 |
卖出 |
10:03:00 |
10.9 |
13 |
4731 |
卖出 |
10:03:03 |
10.9 |
8 |
4739 |
买入 |
10:03:12 |
10.89 |
91 |
4830 |
买入 |
10:03:18 |
10.87 |
33 |
4863 |
卖出 |
10:03:45 |
10.87 |
30 |
4893 |
卖出 |
10:04:00 |
10.92 |
10 |
4903 |
买入 |
10:04:18 |
10.93 |
3 |
4906 |
买入 |
10:05:00 |
10.9 |
8 |
4914 |
卖出 |
10:05:06 |
10.9 |
4 |
4918 |
卖出 |
10:05:54 |
10.88 |
5 |
4923 |
卖出 |
10:06:03 |
10.9 |
3 |
4926 |
买入 |
10:06:39 |
10.9 |
5 |
4931 |
买入 |
10:06:42 |
10.9 |
100 |
5031 |
买入 |
10:06:54 |
10.89 |
3 |
5034 |
卖出 |
10:07:00 |
10.93 |
1 |
5035 |
买入 |
10:07:27 |
10.9 |
30 |
5065 |
卖出 |
10:07:33 |
10.93 |
1 |
5066 |
买入 |
10:07:39 |
10.87 |
78 |
5144 |
卖出 |
10:07:54 |
10.92 |
6 |
5150 |
买入 |
10:09:24 |
10.9 |
2 |
5152 |
卖出 |
10:09:36 |
10.89 |
11 |
5163 |
卖出 |
10:10:12 |
10.88 |
13 |
5176 |
卖出 |
10:10:21 |
10.87 |
2 |
5178 |
卖出 |
10:10:24 |
10.87 |
2 |
5180 |
卖出 |
10:10:27 |
10.87 |
3 |
5183 |
卖出 |
10:10:30 |
10.87 |
43 |
5226 |
卖出 |
10:10:36 |
10.86 |
21 |
5247 |
卖出 |
10:10:39 |
10.86 |
2 |
5249 |
买入 |
10:10:57 |
10.88 |
7 |
5256 |
买入 |
10:11:06 |
10.85 |
94 |
5350 |
卖出 |
10:11:21 |
10.88 |
1 |
5351 |
买入 |
10:11:24 |
10.86 |
12 |
5363 |
卖出 |
10:11:48 |
10.85 |
41 |
5404 |
卖出 |
10:12:03 |
10.92 |
7 |
5411 |
买入 |
10:13:30 |
10.91 |
6 |
5417 |
买入 |
10:14:21 |
10.87 |
4 |
5421 |
买入 |
10:14:24 |
10.87 |
8 |
5429 |
买入 |
10:14:42 |
10.87 |
40 |
5469 |
买入 |
10:14:48 |
10.87 |
7 |
5476 |
卖出 |
10:14:57 |
10.87 |
8 |
5484 |
卖出 |
10:15:33 |
10.87 |
10 |
5494 |
卖出 |
10:15:57 |
10.88 |
1 |
5495 |
卖出 |
10:16:06 |
10.9 |
1 |
5496 |
买入 |
10:18:03 |
10.9 |
2 |
5498 |
买入 |
10:18:45 |
10.88 |
10 |
5508 |
卖出 |
10:18:51 |
10.9 |
1 |
5509 |
买入 |
10:19:12 |
10.9 |
1 |
5510 |
买入 |
10:20:06 |
10.93 |
200 |
5710 |
买入 |
10:20:18 |
10.96 |
200 |
5910 |
买入 |
10:20:30 |
10.9 |
30 |
5940 |
卖出 |
10:20:33 |
10.9 |
1 |
5941 |
卖出 |
10:20:36 |
10.95 |
4 |
5945 |
买入 |
10:20:51 |
10.95 |
7 |
5952 |
买入 |
10:20:54 |
10.9 |
120 |
6072 |
卖出 |
10:21:03 |
10.95 |
1 |
6073 |
买入 |
10:21:24 |
10.91 |
15 |
6088 |
卖出 |
10:21:27 |
10.9 |
30 |
6118 |
卖出 |
10:21:36 |
10.95 |
1 |
6119 |
买入 |
10:21:39 |
10.95 |
1 |
6120 |
买入 |
10:21:48 |
10.95 |
1 |
6121 |
买入 |
10:22:15 |
10.94 |
6 |
6127 |
买入 |
10:22:24 |
10.9 |
60 |
6187 |
卖出 |
10:23:21 |
10.94 |
8 |
6195 |
买入 |
10:23:30 |
10.98 |
100 |
6295 |
买入 |
10:23:45 |
11 |
200 |
6495 |
买入 |
10:23:57 |
10.93 |
50 |
6545 |
卖出 |
10:24:06 |
11.02 |
60 |
6605 |
买入 |
10:24:09 |
10.97 |
20 |
6625 |
卖出 |
10:24:12 |
10.97 |
1 |
6626 |
卖出 |
10:24:15 |
10.95 |
80 |
6706 |
卖出 |
10:24:18 |
10.95 |
52 |
6758 |
卖出 |
10:24:21 |
10.95 |
33 |
6791 |
买入 |
10:24:27 |
10.94 |
15 |
6806 |
卖出 |
10:24:42 |
10.94 |
11 |
6817 |
买入 |
10:24:51 |
10.94 |
20 |
6837 |
卖出 |