时代新材[600458]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
7.57 |
2 |
2 |
集合竞价 |
| 09:15:04 |
7.57 |
4 |
4 |
集合竞价 |
| 09:15:08 |
7.57 |
32 |
32 |
集合竞价 |
| 09:15:13 |
7.9 |
96 |
96 |
集合竞价 |
| 09:15:46 |
8 |
141 |
141 |
集合竞价 |
| 09:17:25 |
7.9 |
103 |
103 |
集合竞价 |
| 09:17:55 |
8.5 |
375 |
375 |
集合竞价 |
| 09:18:01 |
8.45 |
375 |
375 |
集合竞价 |
| 09:18:16 |
8.5 |
375 |
375 |
集合竞价 |
| 09:18:31 |
8.5 |
375 |
375 |
集合竞价 |
| 09:18:40 |
8.5 |
375 |
375 |
集合竞价 |
| 09:18:46 |
8.5 |
375 |
375 |
集合竞价 |
| 09:18:49 |
8.5 |
375 |
375 |
集合竞价 |
| 09:18:58 |
8.5 |
375 |
375 |
集合竞价 |
| 09:19:01 |
8.5 |
375 |
375 |
集合竞价 |
| 09:19:07 |
8.55 |
570 |
570 |
集合竞价 |
| 09:19:10 |
8.53 |
679 |
679 |
集合竞价 |
| 09:19:16 |
8.53 |
679 |
679 |
集合竞价 |
| 09:19:22 |
8.5 |
380 |
380 |
集合竞价 |
| 09:19:25 |
8.5 |
380 |
380 |
集合竞价 |
| 09:19:28 |
8.5 |
380 |
380 |
集合竞价 |
| 09:19:31 |
8 |
58 |
58 |
集合竞价 |
| 09:19:43 |
8.05 |
49 |
49 |
集合竞价 |
| 09:20:01 |
8.05 |
51 |
51 |
集合竞价 |
| 09:20:07 |
8.03 |
56 |
56 |
集合竞价 |
| 09:20:16 |
8 |
60 |
60 |
集合竞价 |
| 09:20:19 |
8 |
60 |
60 |
集合竞价 |
| 09:20:28 |
8 |
60 |
60 |
集合竞价 |
| 09:20:37 |
8 |
60 |
60 |
集合竞价 |
| 09:20:46 |
8 |
65 |
65 |
集合竞价 |
| 09:21:01 |
8 |
65 |
65 |
集合竞价 |
| 09:21:31 |
8 |
65 |
65 |
集合竞价 |
| 09:21:34 |
8 |
65 |
65 |
集合竞价 |
| 09:21:43 |
8 |
65 |
65 |
集合竞价 |
| 09:22:01 |
8 |
69 |
69 |
集合竞价 |
| 09:22:04 |
8 |
69 |
69 |
集合竞价 |
| 09:22:10 |
8 |
69 |
69 |
集合竞价 |
| 09:22:25 |
8 |
69 |
69 |
集合竞价 |
| 09:22:34 |
7.99 |
69 |
69 |
集合竞价 |
| 09:23:13 |
7.99 |
69 |
69 |
集合竞价 |
| 09:23:22 |
7.99 |
71 |
71 |
集合竞价 |
| 09:23:40 |
7.97 |
71 |
71 |
集合竞价 |
| 09:24:01 |
7.97 |
71 |
71 |
集合竞价 |
| 09:24:04 |
7.97 |
71 |
71 |
集合竞价 |
| 09:24:07 |
7.93 |
71 |
71 |
集合竞价 |
| 09:24:13 |
7.93 |
71 |
71 |
集合竞价 |
| 09:24:22 |
7.93 |
72 |
72 |
集合竞价 |
| 09:24:31 |
7.93 |
72 |
72 |
集合竞价 |
| 09:24:40 |
7.93 |
82 |
82 |
集合竞价 |
| 09:24:43 |
7.9 |
121 |
121 |
集合竞价 |
| 09:24:49 |
7.9 |
126 |
126 |
集合竞价 |
| 09:25:03 |
7.92 |
232 |
358 |
卖出 |
| 09:30:01 |
7.84 |
214 |
572 |
卖出 |
| 09:30:04 |
7.84 |
64 |
636 |
买入 |
| 09:30:08 |
7.9 |
157 |
793 |
买入 |
| 09:30:10 |
7.88 |
32 |
825 |
卖出 |
| 09:30:14 |
7.88 |
353 |
1178 |
卖出 |
| 09:30:17 |
7.85 |
87 |
1265 |
卖出 |
| 09:30:20 |
7.86 |
20 |
1285 |
买入 |
| 09:30:22 |
7.86 |
80 |
1365 |
买入 |
| 09:30:25 |
7.85 |
3 |
1368 |
卖出 |
| 09:30:28 |
7.85 |
32 |
1400 |
卖出 |
| 09:30:31 |
7.84 |
40 |
1440 |
卖出 |
| 09:30:34 |
7.84 |
62 |
1502 |
卖出 |
| 09:30:37 |
7.82 |
69 |
1571 |
卖出 |
| 09:30:40 |
7.83 |
158 |
1729 |
买入 |
| 09:30:43 |
7.82 |
60 |
1789 |
卖出 |
| 09:30:46 |
7.83 |
20 |
1809 |
买入 |
| 09:30:49 |
7.83 |
50 |
1859 |
卖出 |
| 09:30:52 |
7.82 |
20 |
1879 |
卖出 |
| 09:30:55 |
7.83 |
87 |
1966 |
买入 |
| 09:30:58 |
7.83 |
40 |
2006 |
买入 |
| 09:31:01 |
7.83 |
117 |
2123 |
买入 |
| 09:31:04 |
7.83 |
135 |
2258 |
买入 |
| 09:31:07 |
7.82 |
121 |
2379 |
卖出 |
| 09:31:10 |
7.82 |
158 |
2537 |
买入 |
| 09:31:13 |
7.82 |
75 |
2612 |
买入 |
| 09:31:16 |
7.82 |
33 |
2645 |
买入 |
| 09:31:19 |
7.82 |
96 |
2741 |
买入 |
| 09:31:22 |
7.82 |
16 |
2757 |
买入 |
| 09:31:25 |
7.81 |
71 |
2828 |
卖出 |
| 09:31:28 |
7.84 |
12 |
2840 |
买入 |
| 09:31:31 |
7.82 |
56 |
2896 |
卖出 |
| 09:31:34 |
7.82 |
43 |
2939 |
卖出 |
| 09:31:37 |
7.81 |
33 |
2972 |
卖出 |
| 09:31:40 |
7.81 |
28 |
3000 |
卖出 |
| 09:31:43 |
7.83 |
95 |
3095 |
买入 |
| 09:31:46 |
7.83 |
6 |
3101 |
卖出 |
| 09:31:49 |
7.83 |
43 |
3144 |
买入 |
| 09:31:52 |
7.82 |
26 |
3170 |
卖出 |
| 09:31:55 |
7.82 |
7 |
3177 |
买入 |
| 09:31:58 |
7.82 |
34 |
3211 |
买入 |
| 09:32:01 |
7.81 |
47 |
3258 |
卖出 |
| 09:32:04 |
7.81 |
110 |
3368 |
卖出 |
| 09:32:07 |
7.8 |
130 |
3498 |
卖出 |
| 09:32:10 |
7.81 |
132 |
3630 |
买入 |
| 09:32:16 |
7.8 |
14 |
3644 |
卖出 |
| 09:32:19 |
7.8 |
150 |
3794 |
卖出 |
| 09:32:22 |
7.81 |
64 |
3858 |
买入 |
| 09:32:25 |
7.8 |
34 |
3892 |
卖出 |
| 09:32:31 |
7.8 |
2 |
3894 |
卖出 |
| 09:32:34 |
7.8 |
20 |
3914 |
卖出 |
| 09:32:37 |
7.81 |
1 |
3915 |
买入 |
| 09:32:40 |
7.8 |
101 |
4016 |
卖出 |
| 09:32:43 |
7.8 |
20 |
4036 |
卖出 |
| 09:32:46 |
7.8 |
12 |
4048 |
卖出 |
| 09:32:49 |
7.81 |
21 |
4069 |
买入 |
| 09:32:52 |
7.8 |
44 |
4113 |
卖出 |
| 09:32:55 |
7.8 |
106 |
4219 |
买入 |
| 09:32:58 |
7.8 |
27 |
4246 |
买入 |
| 09:33:01 |
7.81 |
35 |
4281 |
买入 |
| 09:33:04 |
7.82 |
43 |
4324 |
买入 |
| 09:33:07 |
7.83 |
33 |
4357 |
买入 |
| 09:33:10 |
7.82 |
22 |
4379 |
卖出 |
| 09:33:13 |
7.83 |
5 |
4384 |
买入 |
| 09:33:16 |
7.84 |
24 |
4408 |
买入 |
| 09:33:19 |
7.84 |
1 |
4409 |
卖出 |
| 09:33:22 |
7.83 |
1 |
4410 |
卖出 |
| 09:33:25 |
7.84 |
1 |
4411 |
买入 |
| 09:33:28 |
7.84 |
2 |
4413 |
卖出 |
| 09:33:31 |
7.83 |
10 |
4423 |
卖出 |
| 09:33:34 |
7.84 |
20 |
4443 |
买入 |
| 09:33:37 |
7.84 |
2 |
4445 |
卖出 |
| 09:33:43 |
7.85 |
18 |
4463 |
买入 |
| 09:33:46 |
7.86 |
4 |
4467 |
买入 |
| 09:33:49 |
7.84 |
121 |
4588 |
卖出 |
| 09:33:52 |
7.86 |
30 |
4618 |
买入 |
| 09:33:55 |
7.84 |
11 |
4629 |
卖出 |
| 09:33:58 |
7.86 |
13 |
4642 |
买入 |
| 09:34:01 |
7.85 |
33 |
4675 |
卖出 |
| 09:34:04 |
7.86 |
121 |
4796 |
买入 |
| 09:34:07 |
7.84 |
270 |
5066 |
卖出 |
| 09:34:13 |
7.84 |
66 |
5132 |
卖出 |
| 09:34:16 |
7.84 |
40 |
5172 |
卖出 |
| 09:34:19 |
7.85 |
111 |
5283 |
买入 |
| 09:34:25 |
7.83 |
3 |
5286 |
卖出 |
| 09:34:28 |
7.84 |
33 |
5319 |
买入 |
| 09:34:31 |
7.84 |
43 |
5362 |
买入 |
| 09:34:34 |
7.84 |
100 |
5462 |
买入 |
| 09:34:37 |
7.84 |
61 |
5523 |
买入 |
| 09:34:40 |
7.83 |
27 |
5550 |
卖出 |
| 09:34:43 |
7.83 |
68 |
5618 |
卖出 |
| 09:34:46 |
7.83 |
56 |
5674 |
卖出 |
| 09:34:49 |
7.83 |
13 |
5687 |
买入 |
| 09:34:52 |
7.83 |
24 |
5711 |
买入 |
| 09:34:55 |
7.83 |
120 |
5831 |
买入 |
| 09:34:58 |
7.83 |
5 |
5836 |
卖出 |
| 09:35:01 |
7.83 |
15 |
5851 |
买入 |
| 09:35:04 |
7.84 |
19 |
5870 |
买入 |
| 09:35:07 |
7.83 |
1 |
5871 |
卖出 |
| 09:35:10 |
7.81 |
299 |
6170 |
卖出 |
| 09:35:13 |
7.81 |
8 |
6178 |
卖出 |
| 09:35:16 |
7.81 |
14 |
6192 |
卖出 |
| 09:35:19 |
7.8 |
126 |
6318 |
卖出 |
| 09:35:22 |
7.8 |
16 |
6334 |
卖出 |
| 09:35:28 |
7.8 |
232 |
6566 |
卖出 |
| 09:35:31 |
7.8 |
3 |
6569 |
买入 |
| 09:35:34 |
7.79 |
149 |
6718 |
卖出 |
| 09:35:37 |
7.79 |
25 |
6743 |
买入 |
| 09:35:40 |
7.79 |
24 |
6767 |
买入 |
| 09:35:43 |
7.78 |
42 |
6809 |
卖出 |
| 09:35:46 |
7.78 |
97 |
6906 |
买入 |
| 09:35:49 |
7.77 |
125 |
7031 |
卖出 |
| 09:35:52 |
7.77 |
6 |
7037 |
买入 |
| 09:35:58 |
7.76 |
180 |
7217 |
卖出 |
| 09:36:01 |
7.76 |
32 |
7249 |
买入 |
| 09:36:04 |
7.77 |
154 |
7403 |
买入 |
| 09:36:07 |
7.75 |
22 |
7425 |
卖出 |
| 09:36:10 |
7.77 |
27 |
7452 |
买入 |
| 09:36:13 |
7.78 |
29 |
7481 |
买入 |
| 09:36:20 |
7.78 |
5 |
7486 |
买入 |
| 09:36:22 |
7.78 |
18 |
7504 |
买入 |
| 09:36:25 |
7.78 |
53 |
7557 |
买入 |
| 09:36:28 |
7.78 |
160 |
7717 |
买入 |
| 09:36:31 |
7.79 |
126 |
7843 |
买入 |
| 09:36:34 |
7.79 |
2 |
7845 |
卖出 |
| 09:36:40 |
7.81 |
20 |
7865 |
买入 |
| 09:36:43 |
7.8 |
4 |
7869 |
卖出 |
| 09:36:46 |
7.8 |
30 |
7899 |
卖出 |
| 09:36:49 |
7.81 |
21 |
7920 |
买入 |
| 09:36:52 |
7.81 |
5 |
7925 |
卖出 |
| 09:36:55 |
7.8 |
61 |
7986 |
卖出 |
| 09:36:58 |
7.8 |
102 |
8088 |
买入 |
| 09:37:01 |
7.8 |
3 |
8091 |
买入 |
| 09:37:04 |
7.8 |
3 |
8094 |
买入 |
| 09:37:07 |
7.8 |
63 |
8157 |
买入 |
| 09:37:10 |
7.78 |
100 |
8257 |
卖出 |
| 09:37:13 |
7.79 |
57 |
8314 |
买入 |
| 09:37:16 |
7.79 |
30 |
8344 |
买入 |
| 09:37:19 |
7.8 |
368 |
8712 |
买入 |
| 09:37:22 |
7.8 |
16 |
8728 |
买入 |
| 09:37:25 |
7.8 |
89 |
8817 |
买入 |
| 09:37:28 |
7.8 |
216 |
9033 |
买入 |
| 09:37:31 |
7.8 |
137 |
9170 |
买入 |
| 09:37:34 |
7.8 |
538 |
9708 |
买入 |
| 09:37:37 |
7.81 |
113 |
9821 |
买入 |
| 09:37:40 |
7.82 |
15 |
9836 |
买入 |
| 09:37:43 |
7.82 |
8 |
9844 |
卖出 |
| 09:37:52 |
7.82 |
6 |
9850 |
卖出 |
| 09:37:55 |
7.82 |
1 |
9851 |
卖出 |
| 09:37:58 |
7.81 |
9 |
9860 |
卖出 |
| 09:38:01 |
7.82 |
4 |
9864 |
买入 |
| 09:38:04 |
7.82 |
3 |
9867 |
买入 |
| 09:38:07 |
7.81 |
2 |
9869 |
卖出 |
| 09:38:10 |
7.8 |
77 |
9946 |
卖出 |
| 09:38:14 |
7.8 |
16 |
9962 |
卖出 |
| 09:38:16 |
7.8 |
1 |
9963 |
卖出 |
| 09:38:23 |
7.81 |
5 |
9968 |
买入 |
| 09:38:28 |
7.81 |
10 |
9978 |
买入 |
| 09:38:34 |
7.81 |
4 |
9982 |
卖出 |
| 09:38:37 |
7.8 |
244 |
10226 |
卖出 |
| 09:38:40 |
7.8 |
3 |
10229 |
买入 |
| 09:38:43 |
7.8 |
6 |
10235 |
买入 |
| 09:38:46 |
7.81 |
1 |
10236 |
买入 |
| 09:38:49 |
7.81 |
2 |
10238 |
买入 |
| 09:38:52 |
7.81 |
3 |
10241 |
买入 |
| 09:38:58 |
7.82 |
7 |
10248 |
买入 |
| 09:39:02 |
7.81 |
9 |
10257 |
卖出 |
| 09:39:04 |
7.81 |
10 |
10267 |
卖出 |
| 09:39:11 |
7.84 |
12 |
10279 |
买入 |
| 09:39:13 |
7.84 |
46 |
10325 |
买入 |
| 09:39:16 |
7.84 |
32 |
10357 |
买入 |
| 09:39:19 |
7.8 |
100 |
10457 |
卖出 |
| 09:39:25 |
7.86 |
103 |
10560 |
买入 |
| 09:39:34 |
7.83 |
22 |
10582 |
卖出 |
| 09:39:49 |
7.84 |
4 |
10586 |
买入 |
| 09:39:52 |
7.83 |
22 |
10608 |
卖出 |
| 09:39:58 |
7.84 |
4 |
10612 |
买入 |
| 09:40:04 |
7.83 |
26 |
10638 |
卖出 |
| 09:40:07 |
7.83 |
80 |
10718 |
买入 |
| 09:40:10 |
7.85 |
9 |
10727 |
买入 |
| 09:40:14 |
7.85 |
29 |
10756 |
买入 |
| 09:40:16 |
7.85 |
61 |
10817 |
买入 |
| 09:40:19 |
7.86 |
96 |
10913 |
买入 |
| 09:40:22 |
7.86 |
14 |
10927 |
买入 |
| 09:40:25 |
7.85 |
64 |
10991 |
卖出 |
| 09:40:28 |
7.86 |
13 |
11004 |
卖出 |
| 09:40:35 |
7.86 |
97 |
11101 |
卖出 |
| 09:40:40 |
7.85 |
78 |
11179 |
卖出 |
| 09:40:43 |
7.85 |
57 |
11236 |
卖出 |
| 09:40:47 |
7.85 |
11 |
11247 |
买入 |
| 09:40:50 |
7.85 |
29 |
11276 |
卖出 |
| 09:40:53 |
7.85 |
10 |
11286 |
卖出 |
| 09:40:55 |
7.85 |
5 |
11291 |
卖出 |
| 09:41:02 |
7.85 |
23 |
11314 |
卖出 |
| 09:41:04 |
7.86 |
1 |
11315 |
买入 |
| 09:41:07 |
7.87 |
121 |
11436 |
买入 |
| 09:41:11 |
7.87 |
9 |
11445 |
买入 |
| 09:41:14 |
7.88 |
13 |
11458 |
买入 |
| 09:41:16 |
7.87 |
6 |
11464 |
卖出 |
| 09:41:22 |
7.87 |
20 |
11484 |
卖出 |
| 09:41:25 |
7.87 |
66 |
11550 |
卖出 |
| 09:41:31 |
7.87 |
19 |
11569 |
买入 |
| 09:41:34 |
7.87 |
1 |
11570 |
买入 |
| 09:41:37 |
7.87 |
27 |
11597 |
买入 |
| 09:41:43 |
7.86 |
2 |
11599 |
卖出 |
| 09:41:46 |
7.89 |
295 |
11894 |
买入 |
| 09:41:50 |
7.88 |
19 |
11913 |
卖出 |
| 09:41:52 |
7.88 |
266 |
12179 |
卖出 |
| 09:41:55 |
7.88 |
41 |
12220 |
卖出 |
| 09:41:58 |
7.88 |
6 |
12226 |
卖出 |
| 09:42:05 |
7.88 |
6 |
12232 |
卖出 |
| 09:42:10 |
7.88 |
22 |
12254 |
卖出 |
| 09:42:14 |
7.87 |
1 |
12255 |
卖出 |
| 09:42:16 |
7.88 |
18 |
12273 |
买入 |
| 09:42:19 |
7.88 |
2 |
12275 |
买入 |
| 09:42:22 |
7.87 |
11 |
12286 |
卖出 |
| 09:42:25 |
7.88 |
1 |
12287 |
买入 |
| 09:42:31 |
7.88 |
6 |
12293 |
买入 |
| 09:42:34 |
7.88 |
1 |
12294 |
买入 |
| 09:42:37 |
7.88 |
15 |
12309 |
买入 |
| 09:42:40 |
7.87 |
26 |
12335 |
卖出 |
| 09:42:43 |
7.87 |
2 |
12337 |
卖出 |
| 09:42:46 |
7.88 |
102 |
12439 |
买入 |
| 09:42:49 |
7.88 |
23 |
12462 |
买入 |
| 09:42:53 |
7.88 |
43 |
12505 |
买入 |
| 09:42:55 |
7.89 |
142 |
12647 |
买入 |
| 09:42:59 |
7.89 |
26 |
12673 |
买入 |
| 09:43:01 |
7.89 |
35 |
12708 |
买入 |
| 09:43:04 |
7.89 |
21 |
12729 |
卖出 |
| 09:43:08 |
7.9 |
4 |
12733 |
买入 |
| 09:43:14 |
7.9 |
9 |
12742 |
买入 |
| 09:43:16 |
7.9 |
8 |
12750 |
买入 |
| 09:43:19 |
7.9 |
1 |
12751 |
卖出 |
| 09:43:23 |
7.91 |
2 |
12753 |
买入 |
| 09:43:28 |
7.91 |
24 |
12777 |
买入 |
| 09:43:31 |
7.91 |
17 |
12794 |
卖出 |
| 09:43:34 |
7.92 |
1 |
12795 |
买入 |
| 09:43:43 |
7.91 |
50 |
12845 |
卖出 |
| 09:43:46 |
7.91 |
13 |
12858 |
卖出 |
| 09:43:50 |
7.92 |
8 |
12866 |
买入 |
| 09:43:55 |
7.92 |
5 |
12871 |
买入 |
| 09:44:01 |
7.92 |
1 |
12872 |
买入 |
| 09:44:04 |
7.91 |
92 |
12964 |
卖出 |
| 09:44:07 |
7.91 |
3 |
12967 |
卖出 |
| 09:44:11 |
7.91 |
44 |
13011 |
卖出 |
| 09:44:13 |
7.91 |
69 |
13080 |
卖出 |
| 09:44:16 |
7.9 |
308 |
13388 |
卖出 |
| 09:44:20 |
7.89 |
78 |
13466 |
卖出 |
| 09:44:22 |
7.89 |
61 |
13527 |
卖出 |