广大特材[688186]2022-05-06交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:58 |
20.2 |
2 |
2 |
集合竞价 |
| 09:17:10 |
20.6 |
11 |
11 |
集合竞价 |
| 09:17:43 |
20.6 |
13 |
13 |
集合竞价 |
| 09:18:46 |
20.5 |
14 |
14 |
集合竞价 |
| 09:19:49 |
20.5 |
14 |
14 |
集合竞价 |
| 09:20:37 |
20.5 |
14 |
14 |
集合竞价 |
| 09:20:49 |
20.5 |
14 |
14 |
集合竞价 |
| 09:21:25 |
20.5 |
14 |
14 |
集合竞价 |
| 09:22:19 |
20.37 |
14 |
14 |
集合竞价 |
| 09:22:31 |
20.37 |
14 |
14 |
集合竞价 |
| 09:22:52 |
20.13 |
18 |
18 |
集合竞价 |
| 09:23:25 |
20.13 |
18 |
18 |
集合竞价 |
| 09:24:04 |
20 |
48 |
48 |
集合竞价 |
| 09:24:28 |
20 |
54 |
54 |
集合竞价 |
| 09:24:31 |
20 |
54 |
54 |
集合竞价 |
| 09:24:34 |
20 |
54 |
54 |
集合竞价 |
| 09:24:46 |
19.99 |
54 |
54 |
集合竞价 |
| 09:24:55 |
19.97 |
54 |
54 |
集合竞价 |
| 09:24:58 |
19.97 |
54 |
54 |
集合竞价 |
| 09:25:03 |
19.99 |
154 |
208 |
买入 |
| 09:30:02 |
19.91 |
30 |
238 |
卖出 |
| 09:30:05 |
19.9 |
77 |
315 |
卖出 |
| 09:30:08 |
19.8 |
114 |
429 |
卖出 |
| 09:30:11 |
19.8 |
92 |
521 |
买入 |
| 09:30:14 |
19.78 |
58 |
579 |
卖出 |
| 09:30:17 |
19.65 |
262 |
841 |
卖出 |
| 09:30:20 |
19.65 |
480 |
1321 |
买入 |
| 09:30:26 |
19.74 |
8 |
1329 |
买入 |
| 09:30:29 |
19.74 |
6 |
1335 |
卖出 |
| 09:30:32 |
19.74 |
2 |
1337 |
买入 |
| 09:30:35 |
19.73 |
5 |
1342 |
买入 |
| 09:30:38 |
19.73 |
6 |
1348 |
买入 |
| 09:30:41 |
19.69 |
15 |
1363 |
卖出 |
| 09:30:44 |
19.68 |
49 |
1412 |
卖出 |
| 09:30:47 |
19.69 |
21 |
1433 |
买入 |
| 09:30:50 |
19.68 |
13 |
1446 |
买入 |
| 09:30:53 |
19.67 |
162 |
1608 |
卖出 |
| 09:30:59 |
19.74 |
5 |
1613 |
买入 |
| 09:31:02 |
19.74 |
23 |
1636 |
买入 |
| 09:31:05 |
19.8 |
6 |
1642 |
买入 |
| 09:31:08 |
19.74 |
52 |
1694 |
卖出 |
| 09:31:11 |
19.74 |
122 |
1816 |
买入 |
| 09:31:14 |
19.74 |
86 |
1902 |
买入 |
| 09:31:17 |
19.74 |
156 |
2058 |
买入 |
| 09:31:20 |
19.74 |
48 |
2106 |
买入 |
| 09:31:23 |
19.71 |
24 |
2130 |
卖出 |
| 09:31:26 |
19.74 |
17 |
2147 |
买入 |
| 09:31:29 |
19.74 |
30 |
2177 |
买入 |
| 09:31:32 |
19.74 |
1 |
2178 |
买入 |
| 09:31:35 |
19.74 |
22 |
2200 |
卖出 |
| 09:31:38 |
19.74 |
13 |
2213 |
卖出 |
| 09:31:41 |
19.76 |
4 |
2217 |
卖出 |
| 09:31:50 |
19.84 |
11 |
2228 |
买入 |
| 09:31:53 |
19.84 |
4 |
2232 |
卖出 |
| 09:31:56 |
19.84 |
19 |
2251 |
卖出 |
| 09:31:59 |
19.84 |
8 |
2259 |
卖出 |
| 09:32:02 |
19.8 |
2 |
2261 |
卖出 |
| 09:32:08 |
19.8 |
20 |
2281 |
卖出 |
| 09:32:11 |
19.8 |
10 |
2291 |
卖出 |
| 09:32:14 |
19.8 |
16 |
2307 |
卖出 |
| 09:32:17 |
19.78 |
6 |
2313 |
卖出 |
| 09:32:20 |
19.78 |
5 |
2318 |
卖出 |
| 09:32:23 |
19.8 |
4 |
2322 |
买入 |
| 09:32:32 |
19.78 |
2 |
2324 |
卖出 |
| 09:32:35 |
19.78 |
13 |
2337 |
买入 |
| 09:32:38 |
19.78 |
7 |
2344 |
买入 |
| 09:32:44 |
19.78 |
2 |
2346 |
买入 |
| 09:32:53 |
19.78 |
1 |
2347 |
卖出 |
| 09:32:56 |
19.79 |
4 |
2351 |
买入 |
| 09:33:05 |
19.77 |
8 |
2359 |
卖出 |
| 09:33:08 |
19.78 |
6 |
2365 |
买入 |
| 09:33:14 |
19.8 |
63 |
2428 |
买入 |
| 09:33:17 |
19.8 |
18 |
2446 |
买入 |
| 09:33:20 |
19.85 |
9 |
2455 |
买入 |
| 09:33:23 |
19.85 |
1 |
2456 |
卖出 |
| 09:33:26 |
19.85 |
2 |
2458 |
卖出 |
| 09:33:32 |
19.85 |
56 |
2514 |
卖出 |
| 09:33:38 |
19.86 |
18 |
2532 |
买入 |
| 09:33:44 |
19.85 |
7 |
2539 |
卖出 |
| 09:33:50 |
19.86 |
27 |
2566 |
买入 |
| 09:33:53 |
19.86 |
2 |
2568 |
卖出 |
| 09:33:59 |
19.88 |
40 |
2608 |
买入 |
| 09:34:17 |
19.82 |
5 |
2613 |
卖出 |
| 09:34:20 |
19.81 |
16 |
2629 |
卖出 |
| 09:34:23 |
19.78 |
27 |
2656 |
卖出 |
| 09:34:26 |
19.78 |
15 |
2671 |
买入 |
| 09:34:29 |
19.77 |
19 |
2690 |
卖出 |
| 09:34:32 |
19.77 |
2 |
2692 |
买入 |
| 09:34:35 |
19.78 |
13 |
2705 |
买入 |
| 09:34:38 |
19.78 |
0 |
2705 |
卖出 |
| 09:34:44 |
19.78 |
3 |
2708 |
卖出 |
| 09:34:53 |
19.78 |
31 |
2739 |
卖出 |
| 09:34:56 |
19.76 |
12 |
2751 |
卖出 |
| 09:35:02 |
19.76 |
8 |
2759 |
卖出 |
| 09:35:08 |
19.76 |
4 |
2763 |
卖出 |
| 09:35:11 |
19.78 |
6 |
2769 |
买入 |
| 09:35:14 |
19.75 |
13 |
2782 |
卖出 |
| 09:35:20 |
19.75 |
2 |
2784 |
卖出 |
| 09:35:26 |
19.75 |
12 |
2796 |
卖出 |
| 09:35:29 |
19.74 |
55 |
2851 |
卖出 |
| 09:35:32 |
19.75 |
98 |
2949 |
买入 |
| 09:35:35 |
19.74 |
12 |
2961 |
卖出 |
| 09:35:38 |
19.75 |
13 |
2974 |
卖出 |
| 09:35:41 |
19.76 |
8 |
2982 |
买入 |
| 09:35:44 |
19.71 |
61 |
3043 |
卖出 |
| 09:35:47 |
19.7 |
40 |
3083 |
卖出 |
| 09:35:50 |
19.7 |
52 |
3135 |
卖出 |
| 09:35:53 |
19.7 |
80 |
3215 |
买入 |
| 09:35:56 |
19.65 |
26 |
3241 |
卖出 |
| 09:36:05 |
19.68 |
59 |
3300 |
买入 |
| 09:36:08 |
19.64 |
38 |
3338 |
卖出 |
| 09:36:14 |
19.65 |
25 |
3363 |
买入 |
| 09:36:17 |
19.69 |
5 |
3368 |
买入 |
| 09:36:23 |
19.66 |
16 |
3384 |
卖出 |
| 09:36:26 |
19.69 |
2 |
3386 |
买入 |
| 09:36:29 |
19.69 |
4 |
3390 |
买入 |
| 09:36:32 |
19.69 |
34 |
3424 |
买入 |
| 09:36:35 |
19.7 |
98 |
3522 |
买入 |
| 09:36:38 |
19.7 |
82 |
3604 |
买入 |
| 09:36:41 |
19.7 |
32 |
3636 |
买入 |
| 09:36:44 |
19.7 |
5 |
3641 |
买入 |
| 09:36:59 |
19.76 |
4 |
3645 |
买入 |
| 09:37:02 |
19.78 |
12 |
3657 |
买入 |
| 09:37:05 |
19.78 |
6 |
3663 |
卖出 |
| 09:37:08 |
19.86 |
21 |
3684 |
买入 |
| 09:37:14 |
19.86 |
2 |
3686 |
买入 |
| 09:37:26 |
19.9 |
21 |
3707 |
买入 |
| 09:37:29 |
19.8 |
2 |
3709 |
卖出 |
| 09:37:41 |
19.8 |
26 |
3735 |
卖出 |
| 09:37:44 |
19.8 |
3 |
3738 |
卖出 |
| 09:37:47 |
19.8 |
27 |
3765 |
卖出 |
| 09:37:50 |
19.86 |
2 |
3767 |
买入 |
| 09:37:53 |
19.8 |
4 |
3771 |
卖出 |
| 09:37:56 |
19.8 |
4 |
3775 |
卖出 |
| 09:37:59 |
19.8 |
6 |
3781 |
卖出 |
| 09:38:02 |
19.8 |
6 |
3787 |
卖出 |
| 09:38:05 |
19.79 |
32 |
3819 |
卖出 |
| 09:38:11 |
19.8 |
6 |
3825 |
卖出 |
| 09:38:20 |
19.8 |
2 |
3827 |
卖出 |
| 09:38:23 |
19.79 |
19 |
3846 |
卖出 |
| 09:38:35 |
19.79 |
14 |
3860 |
买入 |
| 09:38:41 |
19.79 |
4 |
3864 |
买入 |
| 09:38:44 |
19.79 |
16 |
3880 |
买入 |
| 09:38:47 |
19.79 |
29 |
3909 |
买入 |
| 09:38:50 |
19.78 |
29 |
3938 |
卖出 |
| 09:38:53 |
19.76 |
2 |
3940 |
卖出 |
| 09:38:56 |
19.79 |
88 |
4028 |
买入 |
| 09:39:08 |
19.82 |
8 |
4036 |
买入 |
| 09:39:11 |
19.83 |
95 |
4131 |
买入 |
| 09:39:14 |
19.83 |
7 |
4138 |
买入 |
| 09:39:32 |
19.83 |
0 |
4138 |
卖出 |
| 09:39:35 |
19.82 |
2 |
4140 |
卖出 |
| 09:39:50 |
19.83 |
12 |
4152 |
买入 |
| 09:39:59 |
19.83 |
7 |
4159 |
卖出 |
| 09:40:02 |
19.83 |
8 |
4167 |
买入 |
| 09:40:05 |
19.83 |
8 |
4175 |
买入 |
| 09:40:11 |
19.83 |
2 |
4177 |
买入 |
| 09:40:14 |
19.83 |
5 |
4182 |
买入 |
| 09:40:20 |
19.83 |
5 |
4187 |
买入 |
| 09:40:23 |
19.86 |
4 |
4191 |
买入 |
| 09:40:26 |
19.83 |
21 |
4212 |
卖出 |
| 09:40:38 |
19.91 |
108 |
4320 |
买入 |
| 09:40:44 |
19.9 |
2 |
4322 |
买入 |
| 09:40:47 |
19.98 |
105 |
4427 |
买入 |
| 09:40:50 |
19.92 |
3 |
4430 |
卖出 |
| 09:41:11 |
19.89 |
2 |
4432 |
买入 |
| 09:41:14 |
19.92 |
31 |
4463 |
买入 |
| 09:41:17 |
19.89 |
22 |
4485 |
卖出 |
| 09:41:20 |
19.86 |
12 |
4497 |
卖出 |
| 09:41:23 |
19.84 |
23 |
4520 |
卖出 |
| 09:41:26 |
19.83 |
13 |
4533 |
卖出 |
| 09:41:29 |
19.96 |
5 |
4538 |
买入 |
| 09:41:35 |
19.85 |
2 |
4540 |
卖出 |
| 09:41:38 |
19.85 |
2 |
4542 |
卖出 |
| 09:41:53 |
19.93 |
2 |
4544 |
买入 |
| 09:41:59 |
19.86 |
60 |
4604 |
卖出 |
| 09:42:02 |
19.93 |
28 |
4632 |
买入 |
| 09:42:08 |
19.93 |
14 |
4646 |
买入 |
| 09:42:11 |
19.96 |
12 |
4658 |
买入 |
| 09:42:17 |
19.88 |
8 |
4666 |
卖出 |
| 09:42:32 |
19.91 |
4 |
4670 |
买入 |
| 09:42:38 |
19.91 |
2 |
4672 |
买入 |
| 09:42:41 |
19.92 |
5 |
4677 |
买入 |
| 09:42:44 |
19.93 |
15 |
4692 |
买入 |
| 09:42:50 |
19.93 |
17 |
4709 |
买入 |
| 09:42:53 |
19.93 |
2 |
4711 |
卖出 |
| 09:43:02 |
19.93 |
6 |
4717 |
卖出 |
| 09:43:11 |
19.98 |
2 |
4719 |
买入 |
| 09:43:14 |
19.93 |
2 |
4721 |
卖出 |
| 09:43:17 |
19.93 |
11 |
4732 |
卖出 |
| 09:43:20 |
19.93 |
3 |
4735 |
买入 |
| 09:43:41 |
19.93 |
2 |
4737 |
买入 |
| 09:43:50 |
19.92 |
2 |
4739 |
买入 |
| 09:44:11 |
19.92 |
4 |
4743 |
买入 |
| 09:44:14 |
19.95 |
2 |
4745 |
买入 |
| 09:44:20 |
19.95 |
11 |
4756 |
买入 |
| 09:44:38 |
19.95 |
2 |
4758 |
卖出 |
| 09:44:44 |
19.98 |
11 |
4769 |
买入 |
| 09:44:50 |
20.01 |
2 |
4771 |
买入 |
| 09:44:53 |
19.92 |
28 |
4799 |
卖出 |
| 09:45:02 |
19.98 |
10 |
4809 |
买入 |
| 09:45:05 |
19.98 |
10 |
4819 |
卖出 |
| 09:45:11 |
19.97 |
11 |
4830 |
买入 |
| 09:45:29 |
19.95 |
2 |
4832 |
买入 |
| 09:45:50 |
19.96 |
16 |
4848 |
买入 |
| 09:45:53 |
19.99 |
2 |
4850 |
买入 |
| 09:46:02 |
19.96 |
21 |
4871 |
卖出 |
| 09:46:05 |
19.96 |
3 |
4874 |
卖出 |
| 09:46:35 |
19.98 |
4 |
4878 |
买入 |
| 09:46:38 |
19.97 |
2 |
4880 |
卖出 |
| 09:46:41 |
19.97 |
8 |
4888 |
卖出 |
| 09:46:44 |
19.96 |
6 |
4894 |
卖出 |
| 09:46:47 |
19.98 |
10 |
4904 |
买入 |
| 09:46:59 |
19.97 |
5 |
4909 |
卖出 |
| 09:47:23 |
19.99 |
27 |
4936 |
买入 |
| 09:47:26 |
19.99 |
1 |
4937 |
卖出 |
| 09:47:32 |
20 |
2 |
4939 |
买入 |
| 09:47:38 |
19.97 |
2 |
4941 |
卖出 |
| 09:47:44 |
19.97 |
2 |
4943 |
卖出 |
| 09:48:02 |
20 |
10 |
4953 |
买入 |
| 09:48:05 |
20.02 |
9 |
4962 |
买入 |
| 09:48:11 |
20.05 |
20 |
4982 |
买入 |
| 09:48:14 |
20.06 |
6 |
4988 |
买入 |
| 09:48:38 |
20.05 |
10 |
4998 |
卖出 |
| 09:48:53 |
20.06 |
10 |
5008 |
买入 |
| 09:48:59 |
20.06 |
2 |
5010 |
卖出 |
| 09:49:02 |
20.16 |
70 |
5080 |
买入 |
| 09:49:05 |
20.06 |
11 |
5091 |
卖出 |
| 09:49:08 |
20.05 |
2 |
5093 |
卖出 |
| 09:49:14 |
20.06 |
9 |
5102 |
买入 |
| 09:49:20 |
20.08 |
25 |
5127 |
买入 |
| 09:49:23 |
20.08 |
7 |
5134 |
卖出 |
| 09:49:47 |
20.02 |
20 |
5154 |
卖出 |
| 09:49:56 |
20.02 |
10 |
5164 |
卖出 |
| 09:49:59 |
20.02 |
2 |
5166 |
卖出 |
| 09:50:05 |
20.06 |
5 |
5171 |
买入 |
| 09:50:11 |
20.07 |
26 |
5197 |
买入 |
| 09:50:14 |
20.06 |
12 |
5209 |
卖出 |
| 09:50:17 |
20.06 |
13 |
5222 |
买入 |
| 09:50:23 |
20.06 |
5 |
5227 |
卖出 |
| 09:50:26 |
20.06 |
8 |
5235 |
卖出 |
| 09:50:59 |
20.1 |
54 |
5289 |
买入 |
| 09:51:02 |
20.1 |
20 |
5309 |
卖出 |
| 09:51:05 |
20.04 |
5 |
5314 |
卖出 |
| 09:51:08 |
20.15 |
50 |
5364 |
买入 |
| 09:51:14 |
20.04 |
8 |
5372 |
卖出 |
| 09:51:17 |
20.04 |
2 |
5374 |
卖出 |
| 09:51:29 |
20.04 |
2 |
5376 |
卖出 |
| 09:51:35 |
20.02 |
12 |
5388 |
卖出 |
| 09:51:44 |
20.02 |
2 |
5390 |
卖出 |
| 09:51:50 |
20 |
9 |
5399 |
卖出 |
| 09:52:08 |
20 |
2 |
5401 |
卖出 |
| 09:52:20 |
20 |
10 |
5411 |
卖出 |
| 09:52:23 |
20 |
36 |
5447 |
卖出 |
| 09:52:26 |
20 |
163 |
5610 |
买入 |
| 09:52:29 |
20.07 |
4 |
5614 |
买入 |
| 09:52:35 |
20.08 |
4 |
5618 |
买入 |
| 09:52:41 |
20.09 |
2 |
5620 |
卖出 |
| 09:52:56 |
20.07 |
5 |
5625 |
卖出 |
| 09:53:02 |
20.09 |
2 |
5627 |
买入 |
| 09:53:08 |
20.1 |
2 |
5629 |
买入 |
| 09:53:17 |
20.14 |
3 |
5632 |
买入 |
| 09:53:20 |
20.14 |
3 |
5635 |
卖出 |
| 09:53:23 |
20.14 |
4 |
5639 |
卖出 |
| 09:53:32 |
20.17 |
24 |
5663 |
买入 |
| 09:53:41 |
20.16 |
2 |
5665 |
买入 |
| 09:54:02 |
20.1 |
5 |
5670 |
卖出 |
| 09:54:29 |
20.12 |
4 |
5674 |
买入 |
| 09:54:35 |
20.13 |
2 |
5676 |
买入 |
| 09:54:38 |
20.1 |
11 |
5687 |
卖出 |
| 09:54:41 |
20.1 |
120 |
5807 |
买入 |
| 09:54:44 |
20.15 |
33 |
5840 |
买入 |
| 09:54:47 |
20.16 |
20 |
5860 |
买入 |
| 09:54:50 |
20.17 |
5 |
5865 |
买入 |
| 09:54:56 |
20.17 |
2 |
5867 |
卖出 |
| 09:55:02 |
20.17 |
8 |
5875 |
买入 |
| 09:55:17 |
20.19 |
13 |
5888 |
买入 |
| 09:55:20 |
20.19 |
6 |
5894 |
卖出 |
| 09:55:23 |
20.2 |
12 |
5906 |
买入 |
| 09:55:26 |
20.2 |
4 |
5910 |
买入 |
| 09:55:29 |
20.15 |
2 |
5912 |
卖出 |
| 09:55:32 |
20.19 |
12 |
5924 |
买入 |
| 09:55:38 |
20.19 |
2 |
5926 |
买入 |
| 09:55:41 |
20.19 |
7 |
5933 |
买入 |
| 09:55:44 |
20.19 |
2 |
5935 |
买入 |
| 09:55:53 |
20.17 |
16 |
5951 |
卖出 |
| 09:55:56 |
20.18 |
5 |
5956 |
买入 |
| 09:56:05 |
20.17 |
3 |
5959 |
卖出 |
| 09:56:11 |
20.15 |
35 |
5994 |
卖出 |
| 09:56:14 |
20.15 |
14 |
6008 |
卖出 |
| 09:56:20 |
20.15 |
11 |
6019 |
买入 |
| 09:56:23 |
20.15 |
20 |
6039 |
买入 |
| 09:56:26 |
20.13 |
5 |
6044 |
卖出 |
| 09:56:32 |
20.13 |
16 |
6060 |
卖出 |
| 09:56:35 |
20.13 |
7 |
6067 |
卖出 |
| 09:56:38 |
20.1 |
12 |
6079 |
卖出 |
| 09:56:41 |
20.12 |
10 |
6089 |
买入 |
| 09:56:44 |
20.1 |
9 |
6098 |
卖出 |
| 09:56:50 |
20.1 |
3 |
6101 |
买入 |
| 09:56:53 |
20.15 |
102 |
6203 |
买入 |