新柴股份[301032]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.18 |
29 |
29 |
集合竞价 |
| 09:15:12 |
8.18 |
29 |
29 |
集合竞价 |
| 09:15:21 |
8.21 |
29 |
29 |
集合竞价 |
| 09:16:15 |
8.18 |
41 |
41 |
集合竞价 |
| 09:16:42 |
8.18 |
142 |
142 |
集合竞价 |
| 09:16:51 |
8.18 |
41 |
41 |
集合竞价 |
| 09:17:18 |
8.18 |
41 |
41 |
集合竞价 |
| 09:17:45 |
8.18 |
41 |
41 |
集合竞价 |
| 09:17:54 |
8.18 |
44 |
44 |
集合竞价 |
| 09:18:48 |
8.18 |
44 |
44 |
集合竞价 |
| 09:19:42 |
8.21 |
15 |
15 |
集合竞价 |
| 09:20:00 |
8.21 |
15 |
15 |
集合竞价 |
| 09:20:57 |
8.21 |
15 |
15 |
集合竞价 |
| 09:21:24 |
8.24 |
15 |
15 |
集合竞价 |
| 09:22:09 |
8.21 |
63 |
63 |
集合竞价 |
| 09:22:18 |
8.21 |
63 |
63 |
集合竞价 |
| 09:22:54 |
8.21 |
63 |
63 |
集合竞价 |
| 09:24:15 |
8.21 |
143 |
143 |
集合竞价 |
| 09:24:33 |
8.21 |
153 |
153 |
集合竞价 |
| 09:24:42 |
8.21 |
162 |
162 |
集合竞价 |
| 09:24:51 |
8.21 |
168 |
168 |
集合竞价 |
| 09:25:00 |
8.22 |
175 |
175 |
集合竞价 |
| 09:25:03 |
8.22 |
175 |
350 |
卖出 |
| 09:30:03 |
8.25 |
250 |
600 |
买入 |
| 09:30:06 |
8.25 |
41 |
641 |
买入 |
| 09:30:09 |
8.26 |
1 |
642 |
买入 |
| 09:30:12 |
8.25 |
29 |
671 |
卖出 |
| 09:30:15 |
8.25 |
5 |
676 |
卖出 |
| 09:30:18 |
8.23 |
8 |
684 |
卖出 |
| 09:30:21 |
8.23 |
18 |
702 |
卖出 |
| 09:30:24 |
8.23 |
4 |
706 |
卖出 |
| 09:30:27 |
8.23 |
70 |
776 |
卖出 |
| 09:30:30 |
8.2 |
15 |
791 |
卖出 |
| 09:30:33 |
8.2 |
19 |
810 |
卖出 |
| 09:30:36 |
8.2 |
12 |
822 |
卖出 |
| 09:30:42 |
8.22 |
22 |
844 |
买入 |
| 09:30:45 |
8.2 |
8 |
852 |
卖出 |
| 09:30:48 |
8.22 |
3 |
855 |
买入 |
| 09:30:51 |
8.21 |
21 |
876 |
卖出 |
| 09:30:57 |
8.23 |
13 |
889 |
买入 |
| 09:31:00 |
8.23 |
1 |
890 |
买入 |
| 09:31:09 |
8.21 |
14 |
904 |
卖出 |
| 09:31:12 |
8.22 |
3 |
907 |
买入 |
| 09:31:15 |
8.22 |
2 |
909 |
买入 |
| 09:31:21 |
8.23 |
1 |
910 |
买入 |
| 09:31:24 |
8.23 |
3 |
913 |
买入 |
| 09:31:27 |
8.23 |
4 |
917 |
买入 |
| 09:31:30 |
8.23 |
19 |
936 |
买入 |
| 09:31:33 |
8.23 |
4 |
940 |
买入 |
| 09:31:36 |
8.23 |
7 |
947 |
买入 |
| 09:31:42 |
8.24 |
1 |
948 |
买入 |
| 09:32:03 |
8.24 |
8 |
956 |
买入 |
| 09:32:06 |
8.24 |
4 |
960 |
买入 |
| 09:32:09 |
8.25 |
2 |
962 |
买入 |
| 09:32:15 |
8.25 |
2 |
964 |
买入 |
| 09:32:21 |
8.25 |
8 |
972 |
卖出 |
| 09:32:24 |
8.26 |
6 |
978 |
买入 |
| 09:32:27 |
8.25 |
40 |
1018 |
卖出 |
| 09:32:36 |
8.28 |
3 |
1021 |
买入 |
| 09:32:54 |
8.28 |
47 |
1068 |
买入 |
| 09:33:03 |
8.28 |
10 |
1078 |
卖出 |
| 09:33:06 |
8.29 |
19 |
1097 |
买入 |
| 09:33:24 |
8.29 |
1 |
1098 |
买入 |
| 09:33:36 |
8.29 |
17 |
1115 |
买入 |
| 09:33:48 |
8.28 |
89 |
1204 |
卖出 |
| 09:33:54 |
8.29 |
3 |
1207 |
买入 |
| 09:33:57 |
8.28 |
46 |
1253 |
卖出 |
| 09:34:00 |
8.28 |
67 |
1320 |
买入 |
| 09:34:03 |
8.28 |
126 |
1446 |
买入 |
| 09:34:06 |
8.31 |
305 |
1751 |
买入 |
| 09:34:09 |
8.31 |
51 |
1802 |
买入 |
| 09:34:12 |
8.3 |
3 |
1805 |
卖出 |
| 09:34:30 |
8.31 |
2 |
1807 |
买入 |
| 09:34:33 |
8.3 |
46 |
1853 |
卖出 |
| 09:34:42 |
8.28 |
39 |
1892 |
卖出 |
| 09:34:45 |
8.28 |
8 |
1900 |
买入 |
| 09:34:48 |
8.28 |
2 |
1902 |
买入 |
| 09:34:51 |
8.28 |
1 |
1903 |
买入 |
| 09:34:57 |
8.28 |
1 |
1904 |
买入 |
| 09:35:09 |
8.29 |
61 |
1965 |
买入 |
| 09:35:27 |
8.29 |
2 |
1967 |
买入 |
| 09:35:36 |
8.28 |
15 |
1982 |
卖出 |
| 09:35:39 |
8.29 |
24 |
2006 |
买入 |
| 09:35:42 |
8.29 |
3 |
2009 |
买入 |
| 09:36:00 |
8.29 |
1 |
2010 |
买入 |
| 09:36:12 |
8.29 |
7 |
2017 |
买入 |
| 09:36:15 |
8.29 |
68 |
2085 |
买入 |
| 09:36:18 |
8.29 |
7 |
2092 |
卖出 |
| 09:36:27 |
8.3 |
1 |
2093 |
卖出 |
| 09:36:30 |
8.3 |
11 |
2104 |
卖出 |
| 09:36:33 |
8.3 |
29 |
2133 |
买入 |
| 09:36:42 |
8.3 |
35 |
2168 |
买入 |
| 09:36:45 |
8.3 |
25 |
2193 |
买入 |
| 09:36:54 |
8.3 |
15 |
2208 |
买入 |
| 09:37:06 |
8.31 |
95 |
2303 |
买入 |
| 09:37:33 |
8.34 |
9 |
2312 |
买入 |
| 09:37:45 |
8.36 |
8 |
2320 |
买入 |
| 09:38:03 |
8.34 |
23 |
2343 |
卖出 |
| 09:38:06 |
8.36 |
5 |
2348 |
买入 |
| 09:38:09 |
8.34 |
22 |
2370 |
卖出 |
| 09:38:15 |
8.34 |
1 |
2371 |
买入 |
| 09:38:30 |
8.32 |
5 |
2376 |
卖出 |
| 09:38:36 |
8.32 |
45 |
2421 |
买入 |
| 09:38:39 |
8.31 |
15 |
2436 |
卖出 |
| 09:38:48 |
8.31 |
53 |
2489 |
卖出 |
| 09:38:51 |
8.32 |
5 |
2494 |
买入 |
| 09:38:54 |
8.32 |
2 |
2496 |
卖出 |
| 09:39:06 |
8.34 |
1 |
2497 |
买入 |
| 09:39:09 |
8.36 |
56 |
2553 |
买入 |
| 09:39:12 |
8.35 |
40 |
2593 |
卖出 |
| 09:39:30 |
8.35 |
11 |
2604 |
卖出 |
| 09:39:36 |
8.34 |
4 |
2608 |
卖出 |
| 09:39:48 |
8.34 |
11 |
2619 |
买入 |
| 09:40:00 |
8.34 |
32 |
2651 |
买入 |
| 09:40:03 |
8.35 |
12 |
2663 |
买入 |
| 09:40:06 |
8.35 |
24 |
2687 |
买入 |
| 09:40:12 |
8.36 |
50 |
2737 |
买入 |
| 09:40:15 |
8.36 |
49 |
2786 |
买入 |
| 09:40:21 |
8.36 |
5 |
2791 |
买入 |
| 09:40:24 |
8.36 |
2 |
2793 |
买入 |
| 09:40:33 |
8.35 |
1 |
2794 |
卖出 |
| 09:40:39 |
8.35 |
1 |
2795 |
买入 |
| 09:40:42 |
8.36 |
11 |
2806 |
买入 |
| 09:40:51 |
8.35 |
2 |
2808 |
卖出 |
| 09:40:54 |
8.34 |
20 |
2828 |
卖出 |
| 09:40:57 |
8.34 |
14 |
2842 |
买入 |
| 09:41:03 |
8.36 |
11 |
2853 |
买入 |
| 09:41:09 |
8.36 |
1 |
2854 |
买入 |
| 09:41:18 |
8.36 |
12 |
2866 |
买入 |
| 09:41:27 |
8.36 |
3 |
2869 |
买入 |
| 09:41:30 |
8.36 |
38 |
2907 |
买入 |
| 09:41:33 |
8.35 |
37 |
2944 |
卖出 |
| 09:41:36 |
8.35 |
1 |
2945 |
买入 |
| 09:41:39 |
8.36 |
5 |
2950 |
买入 |
| 09:41:48 |
8.37 |
6 |
2956 |
买入 |
| 09:42:03 |
8.36 |
5 |
2961 |
卖出 |
| 09:42:15 |
8.35 |
1 |
2962 |
卖出 |
| 09:42:18 |
8.36 |
9 |
2971 |
买入 |
| 09:42:39 |
8.35 |
10 |
2981 |
卖出 |
| 09:42:45 |
8.35 |
18 |
2999 |
卖出 |
| 09:43:00 |
8.36 |
3 |
3002 |
买入 |
| 09:43:09 |
8.36 |
1 |
3003 |
买入 |
| 09:43:15 |
8.35 |
3 |
3006 |
卖出 |
| 09:43:21 |
8.36 |
5 |
3011 |
买入 |
| 09:43:24 |
8.36 |
4 |
3015 |
买入 |
| 09:43:33 |
8.35 |
50 |
3065 |
卖出 |
| 09:43:42 |
8.36 |
2 |
3067 |
买入 |
| 09:43:45 |
8.36 |
5 |
3072 |
买入 |
| 09:43:48 |
8.36 |
3 |
3075 |
买入 |
| 09:43:54 |
8.36 |
7 |
3082 |
买入 |
| 09:43:57 |
8.35 |
37 |
3119 |
卖出 |
| 09:44:06 |
8.37 |
2 |
3121 |
买入 |
| 09:44:15 |
8.37 |
3 |
3124 |
买入 |
| 09:44:18 |
8.37 |
3 |
3127 |
买入 |
| 09:44:21 |
8.36 |
40 |
3167 |
卖出 |
| 09:44:24 |
8.36 |
11 |
3178 |
卖出 |
| 09:44:33 |
8.36 |
20 |
3198 |
买入 |
| 09:44:48 |
8.36 |
2 |
3200 |
买入 |
| 09:45:00 |
8.36 |
1 |
3201 |
买入 |
| 09:45:12 |
8.36 |
2 |
3203 |
买入 |
| 09:45:21 |
8.36 |
12 |
3215 |
卖出 |
| 09:45:27 |
8.36 |
28 |
3243 |
买入 |
| 09:45:39 |
8.36 |
2 |
3245 |
买入 |
| 09:45:45 |
8.36 |
19 |
3264 |
买入 |
| 09:45:48 |
8.36 |
2 |
3266 |
买入 |
| 09:45:54 |
8.36 |
10 |
3276 |
买入 |
| 09:46:00 |
8.36 |
2 |
3278 |
买入 |
| 09:46:06 |
8.36 |
11 |
3289 |
买入 |
| 09:46:12 |
8.36 |
41 |
3330 |
买入 |
| 09:46:15 |
8.36 |
9 |
3339 |
买入 |
| 09:46:21 |
8.37 |
15 |
3354 |
买入 |
| 09:46:24 |
8.38 |
61 |
3415 |
买入 |
| 09:46:39 |
8.38 |
16 |
3431 |
卖出 |
| 09:46:48 |
8.39 |
4 |
3435 |
买入 |
| 09:46:57 |
8.39 |
12 |
3447 |
买入 |
| 09:47:03 |
8.41 |
3 |
3450 |
买入 |
| 09:47:09 |
8.39 |
8 |
3458 |
卖出 |
| 09:47:15 |
8.39 |
1 |
3459 |
卖出 |
| 09:47:18 |
8.39 |
4 |
3463 |
买入 |
| 09:47:21 |
8.4 |
1 |
3464 |
买入 |
| 09:47:39 |
8.4 |
1 |
3465 |
买入 |
| 09:47:48 |
8.42 |
37 |
3502 |
买入 |
| 09:48:09 |
8.42 |
3 |
3505 |
买入 |
| 09:48:30 |
8.41 |
5 |
3510 |
卖出 |
| 09:48:36 |
8.42 |
20 |
3530 |
买入 |
| 09:48:39 |
8.42 |
1 |
3531 |
买入 |
| 09:48:48 |
8.41 |
19 |
3550 |
卖出 |
| 09:49:15 |
8.41 |
5 |
3555 |
卖出 |
| 09:49:21 |
8.41 |
3 |
3558 |
买入 |
| 09:49:24 |
8.41 |
7 |
3565 |
买入 |
| 09:49:39 |
8.4 |
5 |
3570 |
买入 |
| 09:49:45 |
8.41 |
11 |
3581 |
买入 |
| 09:49:54 |
8.41 |
56 |
3637 |
买入 |
| 09:50:00 |
8.41 |
6 |
3643 |
买入 |
| 09:50:03 |
8.4 |
3 |
3646 |
卖出 |
| 09:50:09 |
8.41 |
1 |
3647 |
买入 |
| 09:50:12 |
8.41 |
2 |
3649 |
买入 |
| 09:50:18 |
8.4 |
11 |
3660 |
卖出 |
| 09:50:39 |
8.41 |
3 |
3663 |
买入 |
| 09:50:42 |
8.4 |
1 |
3664 |
卖出 |
| 09:51:00 |
8.4 |
6 |
3670 |
卖出 |
| 09:51:09 |
8.4 |
6 |
3676 |
卖出 |
| 09:51:39 |
8.41 |
7 |
3683 |
买入 |
| 09:51:54 |
8.42 |
11 |
3694 |
买入 |
| 09:51:57 |
8.4 |
23 |
3717 |
卖出 |
| 09:52:00 |
8.41 |
6 |
3723 |
买入 |
| 09:52:03 |
8.41 |
4 |
3727 |
买入 |
| 09:52:15 |
8.41 |
3 |
3730 |
买入 |
| 09:52:24 |
8.41 |
36 |
3766 |
买入 |
| 09:52:30 |
8.42 |
14 |
3780 |
买入 |
| 09:52:33 |
8.43 |
48 |
3828 |
买入 |
| 09:52:39 |
8.43 |
3 |
3831 |
买入 |
| 09:52:57 |
8.42 |
35 |
3866 |
卖出 |
| 09:53:00 |
8.43 |
4 |
3870 |
买入 |
| 09:53:03 |
8.43 |
1 |
3871 |
买入 |
| 09:53:18 |
8.43 |
10 |
3881 |
买入 |
| 09:53:36 |
8.43 |
4 |
3885 |
买入 |
| 09:53:54 |
8.43 |
2 |
3887 |
买入 |
| 09:54:00 |
8.42 |
1 |
3888 |
卖出 |
| 09:54:06 |
8.42 |
2 |
3890 |
买入 |
| 09:54:09 |
8.43 |
3 |
3893 |
买入 |
| 09:54:12 |
8.43 |
1 |
3894 |
买入 |
| 09:54:42 |
8.42 |
1 |
3895 |
卖出 |
| 09:54:48 |
8.43 |
1 |
3896 |
买入 |
| 09:55:21 |
8.43 |
1 |
3897 |
买入 |
| 09:55:57 |
8.43 |
1 |
3898 |
买入 |
| 09:56:03 |
8.43 |
57 |
3955 |
买入 |
| 09:56:06 |
8.43 |
1 |
3956 |
买入 |
| 09:56:12 |
8.42 |
10 |
3966 |
卖出 |
| 09:56:27 |
8.43 |
1 |
3967 |
买入 |
| 09:56:45 |
8.43 |
4 |
3971 |
买入 |
| 09:57:03 |
8.43 |
1 |
3972 |
买入 |
| 09:57:24 |
8.42 |
10 |
3982 |
卖出 |
| 09:57:36 |
8.43 |
1 |
3983 |
买入 |
| 09:57:39 |
8.42 |
13 |
3996 |
卖出 |
| 09:57:45 |
8.42 |
3 |
3999 |
卖出 |
| 09:57:57 |
8.41 |
10 |
4009 |
卖出 |
| 09:58:03 |
8.41 |
1 |
4010 |
买入 |
| 09:58:06 |
8.41 |
54 |
4064 |
买入 |
| 09:58:09 |
8.41 |
3 |
4067 |
买入 |
| 09:58:12 |
8.41 |
2 |
4069 |
买入 |
| 09:58:18 |
8.4 |
11 |
4080 |
卖出 |
| 09:58:24 |
8.41 |
10 |
4090 |
买入 |
| 09:58:27 |
8.4 |
15 |
4105 |
卖出 |
| 09:58:30 |
8.4 |
45 |
4150 |
卖出 |
| 09:58:36 |
8.41 |
16 |
4166 |
买入 |
| 09:58:39 |
8.4 |
10 |
4176 |
卖出 |
| 09:58:45 |
8.4 |
2 |
4178 |
卖出 |
| 09:58:57 |
8.41 |
21 |
4199 |
买入 |
| 09:59:00 |
8.42 |
84 |
4283 |
买入 |
| 09:59:21 |
8.42 |
1 |
4284 |
买入 |
| 09:59:39 |
8.41 |
1 |
4285 |
卖出 |
| 09:59:57 |
8.41 |
3 |
4288 |
买入 |
| 10:00:00 |
8.41 |
9 |
4297 |
买入 |
| 10:00:18 |
8.41 |
10 |
4307 |
买入 |
| 10:00:24 |
8.41 |
1 |
4308 |
买入 |
| 10:00:27 |
8.41 |
2 |
4310 |
买入 |
| 10:00:45 |
8.41 |
2 |
4312 |
买入 |
| 10:00:51 |
8.41 |
10 |
4322 |
卖出 |
| 10:00:54 |
8.41 |
4 |
4326 |
买入 |
| 10:00:57 |
8.41 |
1 |
4327 |
买入 |
| 10:01:03 |
8.4 |
7 |
4334 |
卖出 |
| 10:01:09 |
8.4 |
38 |
4372 |
买入 |
| 10:01:12 |
8.4 |
6 |
4378 |
买入 |
| 10:01:15 |
8.41 |
20 |
4398 |
买入 |
| 10:01:18 |
8.42 |
3 |
4401 |
买入 |
| 10:01:21 |
8.42 |
20 |
4421 |
买入 |
| 10:01:24 |
8.42 |
12 |
4433 |
买入 |
| 10:01:27 |
8.42 |
7 |
4440 |
买入 |
| 10:01:30 |
8.42 |
3 |
4443 |
买入 |
| 10:01:33 |
8.42 |
1 |
4444 |
买入 |
| 10:01:39 |
8.42 |
2 |
4446 |
买入 |
| 10:01:45 |
8.42 |
16 |
4462 |
买入 |
| 10:01:51 |
8.43 |
1 |
4463 |
买入 |
| 10:02:12 |
8.44 |
1 |
4464 |
买入 |
| 10:02:15 |
8.43 |
1 |
4465 |
卖出 |
| 10:02:18 |
8.44 |
50 |
4515 |
买入 |
| 10:02:24 |
8.44 |
1 |
4516 |
买入 |
| 10:02:48 |
8.44 |
12 |
4528 |
买入 |
| 10:02:51 |
8.43 |
9 |
4537 |
卖出 |
| 10:02:54 |
8.44 |
1 |
4538 |
买入 |
| 10:03:00 |
8.44 |
2 |
4540 |
卖出 |
| 10:03:06 |
8.44 |
1 |
4541 |
卖出 |
| 10:03:09 |
8.44 |
2 |
4543 |
卖出 |
| 10:03:12 |
8.44 |
4 |
4547 |
买入 |
| 10:03:15 |
8.42 |
26 |
4573 |
卖出 |
| 10:03:18 |
8.41 |
1 |
4574 |
买入 |
| 10:03:27 |
8.39 |
1 |
4575 |
卖出 |
| 10:03:48 |
8.41 |
3 |
4578 |
买入 |
| 10:03:51 |
8.41 |
1 |
4579 |
买入 |
| 10:04:06 |
8.41 |
1 |
4580 |
买入 |
| 10:04:12 |
8.4 |
14 |
4594 |
卖出 |
| 10:04:15 |
8.4 |
4 |
4598 |
卖出 |
| 10:04:21 |
8.4 |
51 |
4649 |
买入 |
| 10:04:27 |
8.37 |
148 |
4797 |
卖出 |
| 10:04:57 |
8.41 |
42 |
4839 |
买入 |
| 10:05:03 |
8.41 |
2 |
4841 |
卖出 |
| 10:05:36 |
8.42 |
1 |
4842 |
买入 |
| 10:05:42 |
8.42 |
2 |
4844 |
买入 |
| 10:05:51 |
8.42 |
1 |
4845 |
买入 |