北新建材[000786]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
32.61 |
51 |
51 |
集合竞价 |
| 09:15:36 |
32.61 |
51 |
51 |
集合竞价 |
| 09:16:21 |
32.61 |
68 |
68 |
集合竞价 |
| 09:16:30 |
32.61 |
68 |
68 |
集合竞价 |
| 09:16:57 |
32.61 |
73 |
73 |
集合竞价 |
| 09:18:45 |
32.61 |
73 |
73 |
集合竞价 |
| 09:19:21 |
32.61 |
73 |
73 |
集合竞价 |
| 09:19:48 |
32.61 |
83 |
83 |
集合竞价 |
| 09:19:57 |
32.61 |
86 |
86 |
集合竞价 |
| 09:20:09 |
32.61 |
96 |
96 |
集合竞价 |
| 09:20:27 |
32.61 |
97 |
97 |
集合竞价 |
| 09:21:12 |
32.61 |
98 |
98 |
集合竞价 |
| 09:21:30 |
32.61 |
101 |
101 |
集合竞价 |
| 09:21:39 |
32.61 |
104 |
104 |
集合竞价 |
| 09:21:48 |
32.61 |
105 |
105 |
集合竞价 |
| 09:22:24 |
32.61 |
105 |
105 |
集合竞价 |
| 09:22:51 |
32.61 |
106 |
106 |
集合竞价 |
| 09:23:09 |
32.61 |
107 |
107 |
集合竞价 |
| 09:23:27 |
32.61 |
107 |
107 |
集合竞价 |
| 09:23:36 |
32.61 |
109 |
109 |
集合竞价 |
| 09:23:54 |
32.61 |
109 |
109 |
集合竞价 |
| 09:24:48 |
32.61 |
110 |
110 |
集合竞价 |
| 09:24:57 |
32.58 |
122 |
122 |
集合竞价 |
| 09:25:00 |
32.54 |
139 |
261 |
买入 |
| 09:30:00 |
32.54 |
10 |
271 |
买入 |
| 09:30:03 |
32.55 |
103 |
374 |
买入 |
| 09:30:06 |
32.6 |
90 |
464 |
买入 |
| 09:30:09 |
32.57 |
56 |
520 |
卖出 |
| 09:30:12 |
32.56 |
40 |
560 |
卖出 |
| 09:30:15 |
32.55 |
34 |
594 |
买入 |
| 09:30:18 |
32.59 |
31 |
625 |
买入 |
| 09:30:21 |
32.57 |
15 |
640 |
买入 |
| 09:30:24 |
32.61 |
35 |
675 |
买入 |
| 09:30:27 |
32.68 |
19 |
694 |
买入 |
| 09:30:30 |
32.61 |
6 |
700 |
卖出 |
| 09:30:33 |
32.62 |
6 |
706 |
卖出 |
| 09:30:36 |
32.62 |
64 |
770 |
卖出 |
| 09:30:39 |
32.61 |
47 |
817 |
买入 |
| 09:30:42 |
32.61 |
9 |
826 |
买入 |
| 09:30:45 |
32.62 |
9 |
835 |
买入 |
| 09:30:48 |
32.62 |
7 |
842 |
买入 |
| 09:30:51 |
32.62 |
6 |
848 |
买入 |
| 09:30:54 |
32.62 |
5 |
853 |
卖出 |
| 09:30:57 |
32.68 |
7 |
860 |
买入 |
| 09:31:00 |
32.68 |
17 |
877 |
买入 |
| 09:31:03 |
32.69 |
11 |
888 |
买入 |
| 09:31:06 |
32.7 |
9 |
897 |
买入 |
| 09:31:09 |
32.71 |
10 |
907 |
买入 |
| 09:31:12 |
32.7 |
15 |
922 |
卖出 |
| 09:31:15 |
32.72 |
9 |
931 |
买入 |
| 09:31:18 |
32.69 |
85 |
1016 |
卖出 |
| 09:31:21 |
32.7 |
102 |
1118 |
买入 |
| 09:31:24 |
32.62 |
25 |
1143 |
卖出 |
| 09:31:27 |
32.63 |
30 |
1173 |
卖出 |
| 09:31:30 |
32.62 |
4 |
1177 |
卖出 |
| 09:31:33 |
32.65 |
10 |
1187 |
买入 |
| 09:31:36 |
32.63 |
6 |
1193 |
卖出 |
| 09:31:39 |
32.63 |
13 |
1206 |
买入 |
| 09:31:42 |
32.65 |
8 |
1214 |
买入 |
| 09:31:51 |
32.68 |
71 |
1285 |
买入 |
| 09:31:54 |
32.68 |
62 |
1347 |
卖出 |
| 09:31:57 |
32.69 |
30 |
1377 |
买入 |
| 09:32:00 |
32.72 |
20 |
1397 |
买入 |
| 09:32:03 |
32.75 |
44 |
1441 |
买入 |
| 09:32:06 |
32.77 |
24 |
1465 |
买入 |
| 09:32:09 |
32.76 |
4 |
1469 |
卖出 |
| 09:32:12 |
32.77 |
5 |
1474 |
买入 |
| 09:32:15 |
32.77 |
30 |
1504 |
卖出 |
| 09:32:18 |
32.76 |
49 |
1553 |
卖出 |
| 09:32:21 |
32.74 |
42 |
1595 |
卖出 |
| 09:32:24 |
32.75 |
24 |
1619 |
买入 |
| 09:32:27 |
32.75 |
51 |
1670 |
买入 |
| 09:32:30 |
32.77 |
32 |
1702 |
买入 |
| 09:32:33 |
32.77 |
45 |
1747 |
买入 |
| 09:32:36 |
32.79 |
41 |
1788 |
买入 |
| 09:32:39 |
32.78 |
34 |
1822 |
卖出 |
| 09:32:42 |
32.77 |
12 |
1834 |
卖出 |
| 09:32:45 |
32.77 |
24 |
1858 |
卖出 |
| 09:32:48 |
32.79 |
28 |
1886 |
买入 |
| 09:32:51 |
32.79 |
13 |
1899 |
买入 |
| 09:32:54 |
32.78 |
5 |
1904 |
卖出 |
| 09:32:57 |
32.79 |
11 |
1915 |
买入 |
| 09:33:00 |
32.8 |
32 |
1947 |
买入 |
| 09:33:03 |
32.86 |
86 |
2033 |
买入 |
| 09:33:06 |
32.79 |
64 |
2097 |
卖出 |
| 09:33:09 |
32.8 |
31 |
2128 |
卖出 |
| 09:33:12 |
32.9 |
266 |
2394 |
买入 |
| 09:33:15 |
32.94 |
74 |
2468 |
买入 |
| 09:33:18 |
32.88 |
58 |
2526 |
卖出 |
| 09:33:21 |
32.99 |
124 |
2650 |
买入 |
| 09:33:24 |
33.04 |
198 |
2848 |
买入 |
| 09:33:27 |
33.04 |
55 |
2903 |
买入 |
| 09:33:30 |
33.04 |
10 |
2913 |
卖出 |
| 09:33:33 |
33.07 |
10 |
2923 |
买入 |
| 09:33:36 |
33.07 |
171 |
3094 |
卖出 |
| 09:33:39 |
33.07 |
53 |
3147 |
卖出 |
| 09:33:42 |
33.08 |
38 |
3185 |
买入 |
| 09:33:45 |
33.1 |
52 |
3237 |
买入 |
| 09:33:48 |
33.06 |
53 |
3290 |
卖出 |
| 09:33:51 |
33.09 |
82 |
3372 |
买入 |
| 09:33:54 |
33.14 |
209 |
3581 |
买入 |
| 09:33:57 |
33.06 |
100 |
3681 |
卖出 |
| 09:34:00 |
33.05 |
13 |
3694 |
卖出 |
| 09:34:03 |
33.06 |
8 |
3702 |
买入 |
| 09:34:06 |
33.05 |
12 |
3714 |
买入 |
| 09:34:09 |
33.07 |
53 |
3767 |
买入 |
| 09:34:12 |
33.06 |
82 |
3849 |
卖出 |
| 09:34:15 |
33.07 |
55 |
3904 |
买入 |
| 09:34:18 |
33.1 |
52 |
3956 |
买入 |
| 09:34:21 |
33.1 |
51 |
4007 |
买入 |
| 09:34:24 |
33.13 |
44 |
4051 |
买入 |
| 09:34:27 |
33.1 |
194 |
4245 |
卖出 |
| 09:34:30 |
33.1 |
33 |
4278 |
买入 |
| 09:34:33 |
33.08 |
116 |
4394 |
卖出 |
| 09:34:36 |
33.11 |
150 |
4544 |
买入 |
| 09:34:39 |
33.16 |
57 |
4601 |
买入 |
| 09:34:42 |
33.13 |
43 |
4644 |
卖出 |
| 09:34:45 |
33.11 |
139 |
4783 |
卖出 |
| 09:34:48 |
33.12 |
29 |
4812 |
买入 |
| 09:34:51 |
33.15 |
80 |
4892 |
买入 |
| 09:34:54 |
33.15 |
2 |
4894 |
买入 |
| 09:34:57 |
33.11 |
1 |
4895 |
卖出 |
| 09:35:00 |
33.09 |
9 |
4904 |
卖出 |
| 09:35:03 |
33.12 |
71 |
4975 |
买入 |
| 09:35:06 |
33.09 |
75 |
5050 |
卖出 |
| 09:35:09 |
33.11 |
101 |
5151 |
买入 |
| 09:35:12 |
33.1 |
42 |
5193 |
卖出 |
| 09:35:15 |
33.13 |
28 |
5221 |
买入 |
| 09:35:18 |
33.25 |
343 |
5564 |
买入 |
| 09:35:21 |
33.25 |
110 |
5674 |
买入 |
| 09:35:24 |
33.21 |
99 |
5773 |
卖出 |
| 09:35:27 |
33.18 |
104 |
5877 |
卖出 |
| 09:35:30 |
33.23 |
77 |
5954 |
买入 |
| 09:35:33 |
33.3 |
56 |
6010 |
买入 |
| 09:35:36 |
33.21 |
69 |
6079 |
卖出 |
| 09:35:39 |
33.3 |
74 |
6153 |
买入 |
| 09:35:42 |
33.26 |
27 |
6180 |
卖出 |
| 09:35:45 |
33.28 |
156 |
6336 |
买入 |
| 09:35:48 |
33.21 |
31 |
6367 |
卖出 |
| 09:35:51 |
33.27 |
24 |
6391 |
买入 |
| 09:35:54 |
33.25 |
19 |
6410 |
买入 |
| 09:35:57 |
33.26 |
39 |
6449 |
买入 |
| 09:36:00 |
33.25 |
36 |
6485 |
卖出 |
| 09:36:03 |
33.25 |
73 |
6558 |
卖出 |
| 09:36:06 |
33.25 |
21 |
6579 |
买入 |
| 09:36:09 |
33.24 |
5 |
6584 |
买入 |
| 09:36:12 |
33.22 |
29 |
6613 |
卖出 |
| 09:36:15 |
33.24 |
60 |
6673 |
买入 |
| 09:36:18 |
33.24 |
75 |
6748 |
卖出 |
| 09:36:21 |
33.3 |
434 |
7182 |
买入 |
| 09:36:24 |
33.24 |
67 |
7249 |
卖出 |
| 09:36:27 |
33.25 |
138 |
7387 |
买入 |
| 09:36:30 |
33.22 |
39 |
7426 |
卖出 |
| 09:36:33 |
33.25 |
129 |
7555 |
买入 |
| 09:36:36 |
33.25 |
27 |
7582 |
买入 |
| 09:36:39 |
33.26 |
45 |
7627 |
买入 |
| 09:36:42 |
33.28 |
13 |
7640 |
买入 |
| 09:36:45 |
33.25 |
11 |
7651 |
卖出 |
| 09:36:48 |
33.28 |
15 |
7666 |
买入 |
| 09:36:51 |
33.29 |
73 |
7739 |
买入 |
| 09:36:54 |
33.3 |
49 |
7788 |
买入 |
| 09:36:57 |
33.3 |
41 |
7829 |
卖出 |
| 09:37:00 |
33.3 |
45 |
7874 |
卖出 |
| 09:37:03 |
33.29 |
160 |
8034 |
卖出 |
| 09:37:06 |
33.27 |
125 |
8159 |
买入 |
| 09:37:09 |
33.26 |
23 |
8182 |
卖出 |
| 09:37:12 |
33.27 |
4 |
8186 |
买入 |
| 09:37:15 |
33.26 |
6 |
8192 |
卖出 |
| 09:37:18 |
33.27 |
69 |
8261 |
买入 |
| 09:37:21 |
33.26 |
35 |
8296 |
买入 |
| 09:37:24 |
33.27 |
66 |
8362 |
买入 |
| 09:37:27 |
33.26 |
27 |
8389 |
卖出 |
| 09:37:30 |
33.25 |
57 |
8446 |
卖出 |
| 09:37:33 |
33.27 |
10 |
8456 |
买入 |
| 09:37:36 |
33.26 |
19 |
8475 |
卖出 |
| 09:37:39 |
33.26 |
51 |
8526 |
卖出 |
| 09:37:42 |
33.26 |
16 |
8542 |
卖出 |
| 09:37:45 |
33.26 |
17 |
8559 |
买入 |
| 09:37:48 |
33.28 |
96 |
8655 |
买入 |
| 09:37:51 |
33.28 |
14 |
8669 |
买入 |
| 09:37:54 |
33.3 |
207 |
8876 |
买入 |
| 09:37:57 |
33.33 |
195 |
9071 |
买入 |
| 09:38:00 |
33.33 |
43 |
9114 |
卖出 |
| 09:38:03 |
33.35 |
49 |
9163 |
买入 |
| 09:38:06 |
33.38 |
150 |
9313 |
买入 |
| 09:38:09 |
33.43 |
441 |
9754 |
买入 |
| 09:38:12 |
33.42 |
94 |
9848 |
卖出 |
| 09:38:15 |
33.42 |
14 |
9862 |
卖出 |
| 09:38:18 |
33.43 |
15 |
9877 |
卖出 |
| 09:38:21 |
33.45 |
44 |
9921 |
买入 |
| 09:38:24 |
33.43 |
29 |
9950 |
卖出 |
| 09:38:27 |
33.39 |
100 |
10050 |
卖出 |
| 09:38:30 |
33.35 |
67 |
10117 |
卖出 |
| 09:38:33 |
33.41 |
139 |
10256 |
买入 |
| 09:38:36 |
33.38 |
54 |
10310 |
卖出 |
| 09:38:39 |
33.41 |
54 |
10364 |
买入 |
| 09:38:42 |
33.41 |
74 |
10438 |
买入 |
| 09:38:45 |
33.36 |
21 |
10459 |
卖出 |
| 09:38:48 |
33.4 |
18 |
10477 |
买入 |
| 09:38:51 |
33.35 |
8 |
10485 |
卖出 |
| 09:38:54 |
33.37 |
3 |
10488 |
买入 |
| 09:38:57 |
33.35 |
44 |
10532 |
卖出 |
| 09:39:00 |
33.35 |
57 |
10589 |
卖出 |
| 09:39:03 |
33.39 |
18 |
10607 |
买入 |
| 09:39:06 |
33.37 |
18 |
10625 |
卖出 |
| 09:39:09 |
33.39 |
30 |
10655 |
买入 |
| 09:39:12 |
33.44 |
108 |
10763 |
买入 |
| 09:39:15 |
33.45 |
92 |
10855 |
买入 |
| 09:39:18 |
33.44 |
17 |
10872 |
买入 |
| 09:39:21 |
33.44 |
43 |
10915 |
买入 |
| 09:39:24 |
33.41 |
41 |
10956 |
卖出 |
| 09:39:27 |
33.45 |
21 |
10977 |
买入 |
| 09:39:30 |
33.47 |
97 |
11074 |
买入 |
| 09:39:33 |
33.4 |
36 |
11110 |
卖出 |
| 09:39:36 |
33.4 |
64 |
11174 |
买入 |
| 09:39:39 |
33.41 |
12 |
11186 |
买入 |
| 09:39:42 |
33.42 |
106 |
11292 |
买入 |
| 09:39:45 |
33.42 |
78 |
11370 |
卖出 |
| 09:39:48 |
33.42 |
22 |
11392 |
买入 |
| 09:39:51 |
33.43 |
3 |
11395 |
买入 |
| 09:39:54 |
33.41 |
3 |
11398 |
买入 |
| 09:39:57 |
33.42 |
86 |
11484 |
买入 |
| 09:40:00 |
33.4 |
54 |
11538 |
卖出 |
| 09:40:03 |
33.42 |
50 |
11588 |
买入 |
| 09:40:06 |
33.4 |
78 |
11666 |
卖出 |
| 09:40:09 |
33.42 |
46 |
11712 |
买入 |
| 09:40:12 |
33.41 |
47 |
11759 |
卖出 |
| 09:40:15 |
33.4 |
37 |
11796 |
卖出 |
| 09:40:18 |
33.42 |
91 |
11887 |
买入 |
| 09:40:21 |
33.42 |
140 |
12027 |
买入 |
| 09:40:24 |
33.4 |
22 |
12049 |
卖出 |
| 09:40:27 |
33.44 |
124 |
12173 |
买入 |
| 09:40:30 |
33.44 |
41 |
12214 |
卖出 |
| 09:40:33 |
33.44 |
20 |
12234 |
卖出 |
| 09:40:36 |
33.43 |
59 |
12293 |
卖出 |
| 09:40:39 |
33.44 |
46 |
12339 |
买入 |
| 09:40:42 |
33.45 |
39 |
12378 |
买入 |
| 09:40:45 |
33.45 |
158 |
12536 |
卖出 |
| 09:40:48 |
33.46 |
105 |
12641 |
买入 |
| 09:40:51 |
33.45 |
6 |
12647 |
卖出 |
| 09:40:54 |
33.44 |
51 |
12698 |
卖出 |
| 09:40:57 |
33.44 |
51 |
12749 |
卖出 |
| 09:41:00 |
33.44 |
211 |
12960 |
卖出 |
| 09:41:03 |
33.44 |
17 |
12977 |
买入 |
| 09:41:06 |
33.44 |
4 |
12981 |
买入 |
| 09:41:09 |
33.44 |
29 |
13010 |
买入 |
| 09:41:12 |
33.4 |
20 |
13030 |
卖出 |
| 09:41:15 |
33.44 |
149 |
13179 |
买入 |
| 09:41:18 |
33.4 |
121 |
13300 |
卖出 |
| 09:41:21 |
33.44 |
152 |
13452 |
买入 |
| 09:41:24 |
33.38 |
54 |
13506 |
卖出 |
| 09:41:27 |
33.38 |
6 |
13512 |
买入 |
| 09:41:30 |
33.4 |
74 |
13586 |
买入 |
| 09:41:33 |
33.4 |
41 |
13627 |
卖出 |
| 09:41:36 |
33.38 |
72 |
13699 |
卖出 |
| 09:41:39 |
33.38 |
10 |
13709 |
卖出 |
| 09:41:42 |
33.4 |
14 |
13723 |
买入 |
| 09:41:45 |
33.4 |
55 |
13778 |
卖出 |
| 09:41:48 |
33.41 |
42 |
13820 |
买入 |
| 09:41:51 |
33.43 |
26 |
13846 |
买入 |
| 09:41:54 |
33.41 |
24 |
13870 |
买入 |
| 09:41:57 |
33.4 |
45 |
13915 |
卖出 |
| 09:42:00 |
33.4 |
93 |
14008 |
卖出 |
| 09:42:03 |
33.41 |
168 |
14176 |
买入 |
| 09:42:06 |
33.38 |
104 |
14280 |
卖出 |
| 09:42:09 |
33.51 |
1579 |
15859 |
买入 |
| 09:42:12 |
33.43 |
254 |
16113 |
卖出 |
| 09:42:15 |
33.49 |
72 |
16185 |
买入 |
| 09:42:18 |
33.47 |
31 |
16216 |
卖出 |
| 09:42:21 |
33.51 |
3 |
16219 |
买入 |
| 09:42:24 |
33.5 |
75 |
16294 |
卖出 |
| 09:42:27 |
33.48 |
82 |
16376 |
买入 |
| 09:42:30 |
33.51 |
149 |
16525 |
买入 |
| 09:42:33 |
33.51 |
40 |
16565 |
买入 |
| 09:42:36 |
33.51 |
19 |
16584 |
买入 |
| 09:42:39 |
33.48 |
60 |
16644 |
卖出 |
| 09:42:42 |
33.5 |
49 |
16693 |
买入 |
| 09:42:45 |
33.5 |
165 |
16858 |
买入 |
| 09:42:48 |
33.5 |
16 |
16874 |
买入 |
| 09:42:51 |
33.51 |
228 |
17102 |
买入 |
| 09:42:54 |
33.51 |
146 |
17248 |
买入 |
| 09:42:57 |
33.5 |
139 |
17387 |
卖出 |
| 09:43:00 |
33.53 |
154 |
17541 |
买入 |
| 09:43:03 |
33.52 |
22 |
17563 |
买入 |
| 09:43:06 |
33.52 |
42 |
17605 |
买入 |
| 09:43:09 |
33.52 |
24 |
17629 |
买入 |
| 09:43:12 |
33.47 |
350 |
17979 |
卖出 |
| 09:43:15 |
33.45 |
89 |
18068 |
卖出 |
| 09:43:18 |
33.42 |
40 |
18108 |
卖出 |
| 09:43:21 |
33.42 |
112 |
18220 |
卖出 |
| 09:43:24 |
33.42 |
22 |
18242 |
卖出 |
| 09:43:27 |
33.4 |
190 |
18432 |
卖出 |
| 09:43:30 |
33.4 |
41 |
18473 |
买入 |
| 09:43:33 |
33.36 |
288 |
18761 |
卖出 |
| 09:43:36 |
33.36 |
119 |
18880 |
买入 |
| 09:43:39 |
33.36 |
36 |
18916 |
买入 |
| 09:43:42 |
33.42 |
62 |
18978 |
买入 |
| 09:43:45 |
33.35 |
70 |
19048 |
卖出 |
| 09:43:48 |
33.42 |
127 |
19175 |
买入 |
| 09:43:51 |
33.41 |
61 |
19236 |
卖出 |