三星新材[603578]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
14.83 |
9 |
9 |
集合竞价 |
| 09:15:07 |
14.76 |
39 |
39 |
集合竞价 |
| 09:15:34 |
14.76 |
39 |
39 |
集合竞价 |
| 09:16:34 |
14.76 |
39 |
39 |
集合竞价 |
| 09:17:46 |
14.77 |
39 |
39 |
集合竞价 |
| 09:18:13 |
14.77 |
39 |
39 |
集合竞价 |
| 09:18:22 |
14.78 |
39 |
39 |
集合竞价 |
| 09:19:55 |
14.77 |
39 |
39 |
集合竞价 |
| 09:20:25 |
14.77 |
41 |
41 |
集合竞价 |
| 09:21:37 |
14.77 |
53 |
53 |
集合竞价 |
| 09:21:58 |
14.77 |
53 |
53 |
集合竞价 |
| 09:22:04 |
14.77 |
99 |
99 |
集合竞价 |
| 09:22:34 |
14.77 |
99 |
99 |
集合竞价 |
| 09:22:37 |
14.77 |
122 |
122 |
集合竞价 |
| 09:22:43 |
14.77 |
136 |
136 |
集合竞价 |
| 09:23:04 |
14.77 |
146 |
146 |
集合竞价 |
| 09:23:25 |
14.77 |
156 |
156 |
集合竞价 |
| 09:23:37 |
14.77 |
158 |
158 |
集合竞价 |
| 09:23:46 |
14.77 |
158 |
158 |
集合竞价 |
| 09:23:52 |
14.77 |
158 |
158 |
集合竞价 |
| 09:24:10 |
14.76 |
169 |
169 |
集合竞价 |
| 09:24:19 |
14.76 |
179 |
179 |
集合竞价 |
| 09:24:22 |
14.76 |
179 |
179 |
集合竞价 |
| 09:24:28 |
14.76 |
188 |
188 |
集合竞价 |
| 09:24:31 |
14.76 |
218 |
218 |
集合竞价 |
| 09:24:34 |
14.75 |
235 |
235 |
集合竞价 |
| 09:24:37 |
14.75 |
245 |
245 |
集合竞价 |
| 09:24:43 |
14.75 |
245 |
245 |
集合竞价 |
| 09:24:49 |
14.75 |
250 |
250 |
集合竞价 |
| 09:24:52 |
14.75 |
250 |
250 |
集合竞价 |
| 09:24:55 |
14.75 |
271 |
271 |
集合竞价 |
| 09:24:58 |
14.75 |
403 |
403 |
集合竞价 |
| 09:25:01 |
14.75 |
403 |
403 |
集合竞价 |
| 09:25:05 |
14.75 |
403 |
806 |
买入 |
| 09:30:01 |
14.71 |
5 |
811 |
卖出 |
| 09:30:04 |
14.7 |
31 |
842 |
卖出 |
| 09:30:07 |
14.68 |
16 |
858 |
卖出 |
| 09:30:10 |
14.7 |
46 |
904 |
买入 |
| 09:30:13 |
14.7 |
26 |
930 |
买入 |
| 09:30:16 |
14.71 |
52 |
982 |
买入 |
| 09:30:19 |
14.73 |
45 |
1027 |
买入 |
| 09:30:22 |
14.74 |
27 |
1054 |
买入 |
| 09:30:25 |
14.75 |
71 |
1125 |
买入 |
| 09:30:28 |
14.73 |
80 |
1205 |
卖出 |
| 09:30:31 |
14.72 |
21 |
1226 |
卖出 |
| 09:30:34 |
14.73 |
15 |
1241 |
买入 |
| 09:30:37 |
14.73 |
5 |
1246 |
买入 |
| 09:30:40 |
14.73 |
24 |
1270 |
卖出 |
| 09:30:43 |
14.75 |
5 |
1275 |
买入 |
| 09:30:46 |
14.77 |
7 |
1282 |
买入 |
| 09:30:49 |
14.77 |
17 |
1299 |
买入 |
| 09:30:52 |
14.8 |
26 |
1325 |
买入 |
| 09:30:55 |
14.8 |
54 |
1379 |
买入 |
| 09:30:58 |
14.81 |
49 |
1428 |
买入 |
| 09:31:01 |
14.84 |
19 |
1447 |
买入 |
| 09:31:04 |
14.81 |
20 |
1467 |
卖出 |
| 09:31:07 |
14.82 |
2 |
1469 |
卖出 |
| 09:31:10 |
14.85 |
20 |
1489 |
买入 |
| 09:31:16 |
14.84 |
7 |
1496 |
卖出 |
| 09:31:19 |
14.86 |
5 |
1501 |
买入 |
| 09:31:22 |
14.89 |
13 |
1514 |
买入 |
| 09:31:25 |
14.85 |
18 |
1532 |
卖出 |
| 09:31:28 |
14.87 |
2 |
1534 |
买入 |
| 09:31:31 |
14.87 |
1 |
1535 |
买入 |
| 09:31:34 |
14.9 |
40 |
1575 |
买入 |
| 09:31:37 |
14.9 |
26 |
1601 |
卖出 |
| 09:31:40 |
14.9 |
1 |
1602 |
卖出 |
| 09:31:43 |
14.9 |
9 |
1611 |
卖出 |
| 09:31:46 |
14.9 |
7 |
1618 |
卖出 |
| 09:31:49 |
14.9 |
12 |
1630 |
卖出 |
| 09:31:52 |
14.9 |
7 |
1637 |
卖出 |
| 09:31:55 |
14.9 |
5 |
1642 |
买入 |
| 09:32:01 |
14.89 |
3 |
1645 |
买入 |
| 09:32:04 |
14.89 |
2 |
1647 |
买入 |
| 09:32:07 |
14.87 |
12 |
1659 |
卖出 |
| 09:32:13 |
14.87 |
25 |
1684 |
买入 |
| 09:32:16 |
14.84 |
43 |
1727 |
卖出 |
| 09:32:19 |
14.87 |
1 |
1728 |
买入 |
| 09:32:22 |
14.87 |
7 |
1735 |
买入 |
| 09:32:25 |
14.86 |
11 |
1746 |
卖出 |
| 09:32:28 |
14.86 |
13 |
1759 |
买入 |
| 09:32:31 |
14.86 |
2 |
1761 |
买入 |
| 09:32:34 |
14.86 |
13 |
1774 |
买入 |
| 09:32:37 |
14.86 |
1 |
1775 |
买入 |
| 09:32:40 |
14.87 |
12 |
1787 |
买入 |
| 09:32:43 |
14.86 |
149 |
1936 |
卖出 |
| 09:32:46 |
14.86 |
12 |
1948 |
卖出 |
| 09:32:52 |
14.9 |
10 |
1958 |
买入 |
| 09:32:55 |
14.86 |
40 |
1998 |
卖出 |
| 09:32:58 |
14.86 |
4 |
2002 |
买入 |
| 09:33:01 |
14.86 |
1 |
2003 |
卖出 |
| 09:33:04 |
14.9 |
2 |
2005 |
买入 |
| 09:33:07 |
14.9 |
1 |
2006 |
买入 |
| 09:33:13 |
14.92 |
3 |
2009 |
买入 |
| 09:33:16 |
14.93 |
2 |
2011 |
买入 |
| 09:33:19 |
14.93 |
45 |
2056 |
买入 |
| 09:33:22 |
14.95 |
27 |
2083 |
买入 |
| 09:33:25 |
14.92 |
59 |
2142 |
卖出 |
| 09:33:28 |
14.92 |
2 |
2144 |
买入 |
| 09:33:40 |
14.92 |
1 |
2145 |
买入 |
| 09:33:43 |
14.94 |
3 |
2148 |
买入 |
| 09:33:46 |
14.94 |
20 |
2168 |
卖出 |
| 09:33:52 |
14.94 |
2 |
2170 |
买入 |
| 09:33:55 |
14.93 |
21 |
2191 |
卖出 |
| 09:34:01 |
14.94 |
1 |
2192 |
买入 |
| 09:34:07 |
14.93 |
3 |
2195 |
卖出 |
| 09:34:10 |
14.94 |
2 |
2197 |
买入 |
| 09:34:13 |
14.94 |
1 |
2198 |
买入 |
| 09:34:16 |
14.93 |
19 |
2217 |
卖出 |
| 09:34:22 |
14.93 |
22 |
2239 |
买入 |
| 09:34:31 |
14.92 |
1 |
2240 |
买入 |
| 09:34:34 |
14.91 |
9 |
2249 |
卖出 |
| 09:34:40 |
14.92 |
1 |
2250 |
买入 |
| 09:34:46 |
14.9 |
22 |
2272 |
卖出 |
| 09:34:49 |
14.9 |
3 |
2275 |
卖出 |
| 09:34:52 |
14.9 |
3 |
2278 |
卖出 |
| 09:34:55 |
14.9 |
4 |
2282 |
卖出 |
| 09:34:58 |
14.91 |
1 |
2283 |
买入 |
| 09:35:01 |
14.9 |
4 |
2287 |
卖出 |
| 09:35:04 |
14.91 |
2 |
2289 |
买入 |
| 09:35:13 |
14.89 |
10 |
2299 |
卖出 |
| 09:35:16 |
14.89 |
2 |
2301 |
卖出 |
| 09:35:19 |
14.89 |
49 |
2350 |
卖出 |
| 09:35:22 |
14.87 |
1 |
2351 |
卖出 |
| 09:35:25 |
14.87 |
1 |
2352 |
卖出 |
| 09:35:31 |
14.86 |
4 |
2356 |
卖出 |
| 09:35:34 |
14.86 |
2 |
2358 |
买入 |
| 09:35:37 |
14.85 |
9 |
2367 |
卖出 |
| 09:35:40 |
14.84 |
7 |
2374 |
卖出 |
| 09:35:43 |
14.83 |
100 |
2474 |
卖出 |
| 09:35:49 |
14.85 |
1 |
2475 |
卖出 |
| 09:35:55 |
14.83 |
23 |
2498 |
卖出 |
| 09:35:58 |
14.82 |
2 |
2500 |
卖出 |
| 09:36:04 |
14.8 |
7 |
2507 |
卖出 |
| 09:36:07 |
14.79 |
52 |
2559 |
卖出 |
| 09:36:10 |
14.8 |
7 |
2566 |
买入 |
| 09:36:13 |
14.82 |
15 |
2581 |
买入 |
| 09:36:16 |
14.83 |
64 |
2645 |
买入 |
| 09:36:19 |
14.81 |
32 |
2677 |
卖出 |
| 09:36:22 |
14.79 |
68 |
2745 |
卖出 |
| 09:36:28 |
14.79 |
2 |
2747 |
卖出 |
| 09:36:31 |
14.81 |
8 |
2755 |
买入 |
| 09:36:40 |
14.81 |
41 |
2796 |
卖出 |
| 09:36:43 |
14.82 |
1 |
2797 |
买入 |
| 09:36:46 |
14.81 |
11 |
2808 |
卖出 |
| 09:36:55 |
14.8 |
36 |
2844 |
卖出 |
| 09:37:01 |
14.8 |
57 |
2901 |
买入 |
| 09:37:04 |
14.8 |
55 |
2956 |
买入 |
| 09:37:07 |
14.83 |
6 |
2962 |
买入 |
| 09:37:13 |
14.85 |
156 |
3118 |
买入 |
| 09:37:16 |
14.85 |
1 |
3119 |
买入 |
| 09:37:19 |
14.85 |
3 |
3122 |
卖出 |
| 09:37:22 |
14.85 |
19 |
3141 |
买入 |
| 09:37:25 |
14.9 |
5 |
3146 |
买入 |
| 09:37:28 |
14.91 |
31 |
3177 |
买入 |
| 09:37:31 |
14.91 |
87 |
3264 |
买入 |
| 09:37:34 |
14.91 |
43 |
3307 |
买入 |
| 09:37:37 |
14.91 |
15 |
3322 |
买入 |
| 09:37:43 |
14.94 |
3 |
3325 |
买入 |
| 09:37:46 |
14.92 |
4 |
3329 |
卖出 |
| 09:37:49 |
14.91 |
4 |
3333 |
卖出 |
| 09:37:52 |
14.9 |
3 |
3336 |
卖出 |
| 09:37:55 |
14.91 |
2 |
3338 |
买入 |
| 09:37:58 |
14.94 |
8 |
3346 |
买入 |
| 09:38:01 |
14.92 |
2 |
3348 |
卖出 |
| 09:38:04 |
14.94 |
8 |
3356 |
买入 |
| 09:38:07 |
14.94 |
16 |
3372 |
买入 |
| 09:38:10 |
14.91 |
5 |
3377 |
卖出 |
| 09:38:25 |
14.94 |
1 |
3378 |
买入 |
| 09:38:31 |
14.9 |
100 |
3478 |
卖出 |
| 09:38:34 |
14.88 |
19 |
3497 |
卖出 |
| 09:38:40 |
14.9 |
2 |
3499 |
买入 |
| 09:38:46 |
14.9 |
43 |
3542 |
买入 |
| 09:38:52 |
14.9 |
11 |
3553 |
买入 |
| 09:38:55 |
14.9 |
6 |
3559 |
买入 |
| 09:38:58 |
14.9 |
6 |
3565 |
买入 |
| 09:39:01 |
14.9 |
3 |
3568 |
买入 |
| 09:39:07 |
14.9 |
2 |
3570 |
买入 |
| 09:39:10 |
14.92 |
1 |
3571 |
买入 |
| 09:39:13 |
14.94 |
21 |
3592 |
买入 |
| 09:39:16 |
14.93 |
2 |
3594 |
卖出 |
| 09:39:19 |
14.94 |
1 |
3595 |
买入 |
| 09:39:25 |
14.94 |
9 |
3604 |
买入 |
| 09:39:34 |
14.97 |
133 |
3737 |
买入 |
| 09:39:43 |
14.97 |
8 |
3745 |
买入 |
| 09:39:46 |
14.97 |
34 |
3779 |
买入 |
| 09:39:49 |
14.97 |
41 |
3820 |
买入 |
| 09:39:52 |
14.97 |
5 |
3825 |
卖出 |
| 09:39:55 |
14.97 |
24 |
3849 |
卖出 |
| 09:39:58 |
14.98 |
5 |
3854 |
买入 |
| 09:40:01 |
14.98 |
9 |
3863 |
买入 |
| 09:40:04 |
14.98 |
12 |
3875 |
买入 |
| 09:40:07 |
14.97 |
18 |
3893 |
卖出 |
| 09:40:10 |
14.98 |
4 |
3897 |
买入 |
| 09:40:16 |
14.96 |
9 |
3906 |
卖出 |
| 09:40:19 |
14.95 |
25 |
3931 |
卖出 |
| 09:40:22 |
14.95 |
1 |
3932 |
买入 |
| 09:40:34 |
14.93 |
3 |
3935 |
卖出 |
| 09:40:37 |
14.85 |
54 |
3989 |
卖出 |
| 09:40:40 |
14.93 |
1 |
3990 |
买入 |
| 09:40:55 |
14.91 |
3 |
3993 |
卖出 |
| 09:40:58 |
14.9 |
11 |
4004 |
卖出 |
| 09:41:01 |
14.91 |
1 |
4005 |
买入 |
| 09:41:07 |
14.91 |
1 |
4006 |
买入 |
| 09:41:10 |
14.91 |
1 |
4007 |
买入 |
| 09:41:19 |
14.88 |
10 |
4017 |
卖出 |
| 09:41:22 |
14.87 |
101 |
4118 |
卖出 |
| 09:41:25 |
14.87 |
1 |
4119 |
卖出 |
| 09:41:34 |
14.88 |
4 |
4123 |
买入 |
| 09:41:43 |
14.88 |
3 |
4126 |
买入 |
| 09:41:46 |
14.87 |
4 |
4130 |
卖出 |
| 09:41:49 |
14.87 |
6 |
4136 |
买入 |
| 09:41:58 |
14.86 |
9 |
4145 |
卖出 |
| 09:42:01 |
14.86 |
40 |
4185 |
卖出 |
| 09:42:04 |
14.86 |
10 |
4195 |
买入 |
| 09:42:07 |
14.87 |
39 |
4234 |
买入 |
| 09:42:10 |
14.87 |
36 |
4270 |
买入 |
| 09:42:13 |
14.87 |
8 |
4278 |
买入 |
| 09:42:16 |
14.88 |
13 |
4291 |
买入 |
| 09:42:19 |
14.88 |
7 |
4298 |
买入 |
| 09:42:28 |
14.88 |
1 |
4299 |
买入 |
| 09:42:34 |
14.91 |
1 |
4300 |
买入 |
| 09:42:37 |
14.88 |
1 |
4301 |
卖出 |
| 09:42:46 |
14.88 |
2 |
4303 |
卖出 |
| 09:42:49 |
14.88 |
3 |
4306 |
卖出 |
| 09:42:55 |
14.89 |
3 |
4309 |
买入 |
| 09:43:01 |
14.89 |
2 |
4311 |
卖出 |
| 09:43:04 |
14.89 |
2 |
4313 |
卖出 |
| 09:43:07 |
14.9 |
3 |
4316 |
买入 |
| 09:43:13 |
14.94 |
1 |
4317 |
买入 |
| 09:43:25 |
14.91 |
9 |
4326 |
卖出 |
| 09:43:28 |
14.91 |
1 |
4327 |
卖出 |
| 09:43:37 |
14.94 |
2 |
4329 |
买入 |
| 09:43:40 |
14.94 |
4 |
4333 |
卖出 |
| 09:43:43 |
14.94 |
11 |
4344 |
卖出 |
| 09:43:46 |
14.95 |
20 |
4364 |
买入 |
| 09:43:52 |
14.94 |
6 |
4370 |
卖出 |
| 09:43:55 |
14.96 |
10 |
4380 |
买入 |
| 09:44:16 |
14.95 |
1 |
4381 |
买入 |
| 09:44:22 |
14.96 |
4 |
4385 |
买入 |
| 09:44:25 |
14.97 |
13 |
4398 |
买入 |
| 09:44:34 |
14.96 |
32 |
4430 |
卖出 |
| 09:44:37 |
14.96 |
7 |
4437 |
卖出 |
| 09:44:40 |
14.97 |
6 |
4443 |
买入 |
| 09:44:43 |
14.94 |
50 |
4493 |
卖出 |
| 09:44:52 |
14.96 |
1 |
4494 |
买入 |
| 09:44:55 |
14.94 |
10 |
4504 |
卖出 |
| 09:44:58 |
14.94 |
4 |
4508 |
卖出 |
| 09:45:01 |
14.94 |
1 |
4509 |
卖出 |
| 09:45:04 |
14.94 |
8 |
4517 |
卖出 |
| 09:45:07 |
14.94 |
32 |
4549 |
卖出 |
| 09:45:10 |
14.94 |
9 |
4558 |
买入 |
| 09:45:13 |
14.94 |
12 |
4570 |
买入 |
| 09:45:16 |
14.93 |
13 |
4583 |
卖出 |
| 09:45:19 |
14.94 |
14 |
4597 |
买入 |
| 09:45:25 |
14.92 |
10 |
4607 |
卖出 |
| 09:45:28 |
14.91 |
44 |
4651 |
卖出 |
| 09:45:31 |
14.94 |
3 |
4654 |
买入 |
| 09:45:43 |
14.94 |
6 |
4660 |
买入 |
| 09:45:46 |
14.94 |
1 |
4661 |
买入 |
| 09:45:49 |
14.94 |
19 |
4680 |
买入 |
| 09:45:52 |
14.93 |
9 |
4689 |
卖出 |
| 09:45:55 |
14.94 |
49 |
4738 |
买入 |
| 09:45:58 |
14.93 |
14 |
4752 |
卖出 |
| 09:46:01 |
14.93 |
23 |
4775 |
买入 |
| 09:46:04 |
14.93 |
2 |
4777 |
买入 |
| 09:46:10 |
14.93 |
19 |
4796 |
买入 |
| 09:46:31 |
14.93 |
2 |
4798 |
买入 |
| 09:46:34 |
14.93 |
2 |
4800 |
买入 |
| 09:46:52 |
14.92 |
11 |
4811 |
卖出 |
| 09:46:58 |
14.93 |
8 |
4819 |
买入 |
| 09:47:07 |
14.93 |
1 |
4820 |
买入 |
| 09:47:10 |
14.93 |
1 |
4821 |
买入 |
| 09:47:13 |
14.93 |
37 |
4858 |
买入 |
| 09:47:16 |
14.94 |
4 |
4862 |
买入 |
| 09:47:25 |
14.94 |
3 |
4865 |
买入 |
| 09:47:28 |
14.94 |
40 |
4905 |
买入 |
| 09:47:31 |
14.92 |
211 |
5116 |
卖出 |
| 09:47:34 |
14.97 |
27 |
5143 |
买入 |
| 09:47:37 |
14.96 |
23 |
5166 |
卖出 |
| 09:47:55 |
14.99 |
19 |
5185 |
买入 |
| 09:47:58 |
14.95 |
24 |
5209 |
卖出 |
| 09:48:01 |
14.95 |
3 |
5212 |
买入 |
| 09:48:16 |
15 |
1 |
5213 |
买入 |
| 09:48:19 |
15 |
1 |
5214 |
买入 |
| 09:48:22 |
15 |
13 |
5227 |
买入 |
| 09:48:31 |
15 |
1 |
5228 |
买入 |
| 09:48:37 |
15 |
20 |
5248 |
买入 |
| 09:48:40 |
15 |
13 |
5261 |
卖出 |
| 09:48:55 |
15.05 |
14 |
5275 |
买入 |
| 09:48:58 |
15.06 |
15 |
5290 |
卖出 |
| 09:49:01 |
15.05 |
4 |
5294 |
卖出 |
| 09:49:04 |
15.01 |
50 |
5344 |
卖出 |
| 09:49:10 |
15.01 |
13 |
5357 |
卖出 |
| 09:49:16 |
15.01 |
20 |
5377 |
卖出 |
| 09:49:19 |
15.01 |
4 |
5381 |
卖出 |
| 09:49:22 |
15.01 |
6 |
5387 |
卖出 |
| 09:49:25 |
15 |
9 |
5396 |
卖出 |
| 09:49:28 |
15.01 |
1 |
5397 |
买入 |
| 09:49:31 |
15.02 |
18 |
5415 |
买入 |