高盟新材[300200]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.8 |
4 |
4 |
集合竞价 |
| 09:20:57 |
8.8 |
4 |
4 |
集合竞价 |
| 09:21:15 |
8.78 |
36 |
36 |
集合竞价 |
| 09:21:42 |
8.78 |
37 |
37 |
集合竞价 |
| 09:22:00 |
8.78 |
37 |
37 |
集合竞价 |
| 09:22:18 |
8.78 |
37 |
37 |
集合竞价 |
| 09:22:36 |
8.78 |
37 |
37 |
集合竞价 |
| 09:22:45 |
8.78 |
47 |
47 |
集合竞价 |
| 09:22:54 |
8.78 |
47 |
47 |
集合竞价 |
| 09:23:12 |
8.75 |
60 |
60 |
集合竞价 |
| 09:23:21 |
8.75 |
65 |
65 |
集合竞价 |
| 09:23:39 |
8.75 |
65 |
65 |
集合竞价 |
| 09:23:57 |
8.76 |
110 |
110 |
集合竞价 |
| 09:24:06 |
8.75 |
115 |
115 |
集合竞价 |
| 09:24:24 |
8.75 |
123 |
123 |
集合竞价 |
| 09:24:33 |
8.74 |
128 |
128 |
集合竞价 |
| 09:24:42 |
8.74 |
158 |
158 |
集合竞价 |
| 09:24:51 |
8.74 |
159 |
159 |
集合竞价 |
| 09:25:00 |
8.74 |
194 |
194 |
集合竞价 |
| 09:25:03 |
8.75 |
357 |
551 |
买入 |
| 09:30:03 |
8.75 |
194 |
745 |
买入 |
| 09:30:06 |
8.75 |
312 |
1057 |
卖出 |
| 09:30:09 |
8.77 |
329 |
1386 |
买入 |
| 09:30:12 |
8.76 |
244 |
1630 |
卖出 |
| 09:30:15 |
8.77 |
110 |
1740 |
买入 |
| 09:30:18 |
8.77 |
1 |
1741 |
卖出 |
| 09:30:21 |
8.78 |
260 |
2001 |
买入 |
| 09:30:24 |
8.79 |
83 |
2084 |
买入 |
| 09:30:27 |
8.8 |
2 |
2086 |
买入 |
| 09:30:30 |
8.81 |
39 |
2125 |
买入 |
| 09:30:33 |
8.8 |
26 |
2151 |
卖出 |
| 09:30:36 |
8.81 |
3 |
2154 |
买入 |
| 09:30:39 |
8.81 |
28 |
2182 |
买入 |
| 09:30:42 |
8.8 |
40 |
2222 |
卖出 |
| 09:30:45 |
8.8 |
50 |
2272 |
卖出 |
| 09:30:48 |
8.8 |
9 |
2281 |
买入 |
| 09:30:51 |
8.78 |
17 |
2298 |
卖出 |
| 09:30:54 |
8.8 |
19 |
2317 |
买入 |
| 09:30:57 |
8.78 |
278 |
2595 |
卖出 |
| 09:31:00 |
8.79 |
4 |
2599 |
买入 |
| 09:31:03 |
8.82 |
173 |
2772 |
买入 |
| 09:31:06 |
8.82 |
157 |
2929 |
买入 |
| 09:31:12 |
8.83 |
7 |
2936 |
买入 |
| 09:31:15 |
8.83 |
19 |
2955 |
买入 |
| 09:31:18 |
8.83 |
16 |
2971 |
买入 |
| 09:31:21 |
8.83 |
15 |
2986 |
买入 |
| 09:31:24 |
8.83 |
39 |
3025 |
买入 |
| 09:31:27 |
8.85 |
45 |
3070 |
买入 |
| 09:31:30 |
8.83 |
93 |
3163 |
卖出 |
| 09:31:33 |
8.83 |
53 |
3216 |
卖出 |
| 09:31:36 |
8.83 |
18 |
3234 |
买入 |
| 09:31:39 |
8.82 |
34 |
3268 |
卖出 |
| 09:31:42 |
8.83 |
33 |
3301 |
买入 |
| 09:31:45 |
8.82 |
98 |
3399 |
卖出 |
| 09:31:51 |
8.82 |
38 |
3437 |
买入 |
| 09:31:54 |
8.82 |
33 |
3470 |
买入 |
| 09:31:57 |
8.82 |
3 |
3473 |
买入 |
| 09:32:00 |
8.82 |
19 |
3492 |
买入 |
| 09:32:03 |
8.81 |
48 |
3540 |
卖出 |
| 09:32:06 |
8.81 |
168 |
3708 |
卖出 |
| 09:32:09 |
8.81 |
21 |
3729 |
买入 |
| 09:32:12 |
8.8 |
52 |
3781 |
卖出 |
| 09:32:15 |
8.79 |
22 |
3803 |
卖出 |
| 09:32:18 |
8.8 |
129 |
3932 |
买入 |
| 09:32:21 |
8.79 |
12 |
3944 |
卖出 |
| 09:32:27 |
8.8 |
369 |
4313 |
买入 |
| 09:32:30 |
8.8 |
107 |
4420 |
卖出 |
| 09:32:33 |
8.81 |
3 |
4423 |
买入 |
| 09:32:36 |
8.8 |
74 |
4497 |
卖出 |
| 09:32:39 |
8.81 |
11 |
4508 |
买入 |
| 09:32:42 |
8.8 |
260 |
4768 |
卖出 |
| 09:32:48 |
8.8 |
26 |
4794 |
买入 |
| 09:32:51 |
8.8 |
11 |
4805 |
买入 |
| 09:32:54 |
8.8 |
5 |
4810 |
买入 |
| 09:32:57 |
8.79 |
10 |
4820 |
卖出 |
| 09:33:03 |
8.79 |
84 |
4904 |
卖出 |
| 09:33:06 |
8.8 |
11 |
4915 |
买入 |
| 09:33:09 |
8.8 |
23 |
4938 |
买入 |
| 09:33:12 |
8.8 |
60 |
4998 |
买入 |
| 09:33:15 |
8.8 |
76 |
5074 |
买入 |
| 09:33:18 |
8.8 |
46 |
5120 |
买入 |
| 09:33:21 |
8.8 |
20 |
5140 |
卖出 |
| 09:33:24 |
8.8 |
69 |
5209 |
卖出 |
| 09:33:27 |
8.8 |
36 |
5245 |
买入 |
| 09:33:30 |
8.8 |
3 |
5248 |
卖出 |
| 09:33:36 |
8.8 |
20 |
5268 |
卖出 |
| 09:33:39 |
8.81 |
11 |
5279 |
买入 |
| 09:33:42 |
8.8 |
10 |
5289 |
卖出 |
| 09:33:45 |
8.8 |
1 |
5290 |
卖出 |
| 09:33:48 |
8.8 |
3 |
5293 |
卖出 |
| 09:33:54 |
8.8 |
14 |
5307 |
卖出 |
| 09:33:57 |
8.81 |
8 |
5315 |
买入 |
| 09:34:00 |
8.81 |
20 |
5335 |
买入 |
| 09:34:06 |
8.8 |
11 |
5346 |
卖出 |
| 09:34:09 |
8.8 |
257 |
5603 |
卖出 |
| 09:34:18 |
8.79 |
441 |
6044 |
卖出 |
| 09:34:21 |
8.8 |
19 |
6063 |
买入 |
| 09:34:24 |
8.8 |
13 |
6076 |
卖出 |
| 09:34:27 |
8.8 |
58 |
6134 |
买入 |
| 09:34:30 |
8.79 |
3 |
6137 |
卖出 |
| 09:34:36 |
8.79 |
93 |
6230 |
卖出 |
| 09:34:42 |
8.79 |
51 |
6281 |
买入 |
| 09:34:51 |
8.79 |
47 |
6328 |
买入 |
| 09:34:57 |
8.79 |
19 |
6347 |
卖出 |
| 09:35:00 |
8.79 |
30 |
6377 |
卖出 |
| 09:35:03 |
8.79 |
10 |
6387 |
卖出 |
| 09:35:06 |
8.79 |
16 |
6403 |
卖出 |
| 09:35:09 |
8.79 |
36 |
6439 |
卖出 |
| 09:35:12 |
8.8 |
97 |
6536 |
买入 |
| 09:35:15 |
8.79 |
166 |
6702 |
卖出 |
| 09:35:21 |
8.79 |
4 |
6706 |
卖出 |
| 09:35:24 |
8.79 |
8 |
6714 |
卖出 |
| 09:35:27 |
8.79 |
1 |
6715 |
卖出 |
| 09:35:30 |
8.79 |
1 |
6716 |
卖出 |
| 09:35:33 |
8.79 |
6 |
6722 |
卖出 |
| 09:35:36 |
8.79 |
2 |
6724 |
卖出 |
| 09:35:39 |
8.79 |
1 |
6725 |
卖出 |
| 09:35:48 |
8.79 |
19 |
6744 |
卖出 |
| 09:35:57 |
8.8 |
126 |
6870 |
买入 |
| 09:36:00 |
8.79 |
100 |
6970 |
卖出 |
| 09:36:03 |
8.79 |
39 |
7009 |
卖出 |
| 09:36:06 |
8.79 |
12 |
7021 |
买入 |
| 09:36:09 |
8.79 |
50 |
7071 |
卖出 |
| 09:36:18 |
8.79 |
52 |
7123 |
卖出 |
| 09:36:33 |
8.78 |
173 |
7296 |
卖出 |
| 09:36:36 |
8.8 |
16 |
7312 |
买入 |
| 09:36:39 |
8.8 |
1 |
7313 |
卖出 |
| 09:36:42 |
8.8 |
60 |
7373 |
卖出 |
| 09:36:48 |
8.8 |
35 |
7408 |
买入 |
| 09:36:51 |
8.8 |
100 |
7508 |
买入 |
| 09:36:54 |
8.8 |
5 |
7513 |
买入 |
| 09:37:00 |
8.79 |
38 |
7551 |
卖出 |
| 09:37:06 |
8.79 |
18 |
7569 |
买入 |
| 09:37:09 |
8.79 |
8 |
7577 |
买入 |
| 09:37:12 |
8.79 |
85 |
7662 |
卖出 |
| 09:37:15 |
8.8 |
50 |
7712 |
买入 |
| 09:37:18 |
8.79 |
38 |
7750 |
卖出 |
| 09:37:21 |
8.79 |
18 |
7768 |
买入 |
| 09:37:24 |
8.78 |
15 |
7783 |
卖出 |
| 09:37:36 |
8.78 |
16 |
7799 |
卖出 |
| 09:37:39 |
8.78 |
39 |
7838 |
卖出 |
| 09:37:45 |
8.79 |
10 |
7848 |
买入 |
| 09:37:48 |
8.78 |
29 |
7877 |
卖出 |
| 09:37:51 |
8.79 |
4 |
7881 |
买入 |
| 09:37:54 |
8.78 |
100 |
7981 |
卖出 |
| 09:38:00 |
8.78 |
4 |
7985 |
卖出 |
| 09:38:03 |
8.79 |
10 |
7995 |
买入 |
| 09:38:06 |
8.78 |
974 |
8969 |
卖出 |
| 09:38:09 |
8.79 |
82 |
9051 |
买入 |
| 09:38:12 |
8.79 |
4 |
9055 |
卖出 |
| 09:38:15 |
8.78 |
50 |
9105 |
卖出 |
| 09:38:18 |
8.78 |
4 |
9109 |
卖出 |
| 09:38:24 |
8.78 |
1 |
9110 |
卖出 |
| 09:38:27 |
8.78 |
1 |
9111 |
卖出 |
| 09:38:30 |
8.78 |
51 |
9162 |
卖出 |
| 09:38:33 |
8.79 |
11 |
9173 |
买入 |
| 09:38:36 |
8.78 |
168 |
9341 |
卖出 |
| 09:38:42 |
8.78 |
7 |
9348 |
买入 |
| 09:38:48 |
8.78 |
37 |
9385 |
买入 |
| 09:38:51 |
8.77 |
44 |
9429 |
卖出 |
| 09:39:03 |
8.77 |
21 |
9450 |
卖出 |
| 09:39:12 |
8.77 |
76 |
9526 |
卖出 |
| 09:39:15 |
8.77 |
39 |
9565 |
卖出 |
| 09:39:18 |
8.77 |
1 |
9566 |
卖出 |
| 09:39:30 |
8.77 |
152 |
9718 |
卖出 |
| 09:39:33 |
8.77 |
12 |
9730 |
卖出 |
| 09:39:36 |
8.77 |
370 |
10100 |
卖出 |
| 09:39:39 |
8.76 |
202 |
10302 |
卖出 |
| 09:39:42 |
8.76 |
2 |
10304 |
卖出 |
| 09:39:45 |
8.76 |
187 |
10491 |
卖出 |
| 09:39:48 |
8.76 |
574 |
11065 |
卖出 |
| 09:39:51 |
8.76 |
9 |
11074 |
卖出 |
| 09:39:54 |
8.75 |
73 |
11147 |
卖出 |
| 09:39:57 |
8.77 |
20 |
11167 |
买入 |
| 09:40:06 |
8.76 |
125 |
11292 |
买入 |
| 09:40:09 |
8.75 |
3 |
11295 |
卖出 |
| 09:40:12 |
8.75 |
12 |
11307 |
卖出 |
| 09:40:15 |
8.75 |
2 |
11309 |
卖出 |
| 09:40:18 |
8.76 |
217 |
11526 |
买入 |
| 09:40:21 |
8.76 |
13 |
11539 |
买入 |
| 09:40:24 |
8.75 |
155 |
11694 |
卖出 |
| 09:40:27 |
8.76 |
59 |
11753 |
买入 |
| 09:40:30 |
8.76 |
3 |
11756 |
卖出 |
| 09:40:33 |
8.76 |
5 |
11761 |
卖出 |
| 09:40:39 |
8.76 |
2 |
11763 |
卖出 |
| 09:40:45 |
8.76 |
19 |
11782 |
卖出 |
| 09:40:48 |
8.76 |
18 |
11800 |
买入 |
| 09:40:51 |
8.76 |
11 |
11811 |
买入 |
| 09:40:54 |
8.76 |
49 |
11860 |
买入 |
| 09:40:57 |
8.76 |
490 |
12350 |
买入 |
| 09:41:00 |
8.76 |
12 |
12362 |
卖出 |
| 09:41:06 |
8.75 |
79 |
12441 |
卖出 |
| 09:41:24 |
8.75 |
3 |
12444 |
卖出 |
| 09:41:30 |
8.75 |
10 |
12454 |
卖出 |
| 09:41:36 |
8.75 |
5 |
12459 |
卖出 |
| 09:41:51 |
8.75 |
52 |
12511 |
卖出 |
| 09:41:54 |
8.75 |
203 |
12714 |
卖出 |
| 09:42:00 |
8.75 |
129 |
12843 |
买入 |
| 09:42:06 |
8.75 |
40 |
12883 |
买入 |
| 09:42:09 |
8.74 |
104 |
12987 |
卖出 |
| 09:42:12 |
8.74 |
1 |
12988 |
卖出 |
| 09:42:15 |
8.74 |
1 |
12989 |
卖出 |
| 09:42:18 |
8.74 |
1 |
12990 |
卖出 |
| 09:42:21 |
8.74 |
13 |
13003 |
卖出 |
| 09:42:24 |
8.74 |
80 |
13083 |
卖出 |
| 09:42:27 |
8.74 |
29 |
13112 |
卖出 |
| 09:42:33 |
8.74 |
36 |
13148 |
卖出 |
| 09:42:36 |
8.73 |
16 |
13164 |
卖出 |
| 09:42:39 |
8.73 |
5 |
13169 |
卖出 |
| 09:42:42 |
8.74 |
10 |
13179 |
买入 |
| 09:42:45 |
8.74 |
6 |
13185 |
买入 |
| 09:42:48 |
8.74 |
32 |
13217 |
买入 |
| 09:42:51 |
8.73 |
19 |
13236 |
卖出 |
| 09:42:54 |
8.73 |
30 |
13266 |
卖出 |
| 09:43:00 |
8.74 |
34 |
13300 |
买入 |
| 09:43:03 |
8.73 |
326 |
13626 |
卖出 |
| 09:43:06 |
8.73 |
8 |
13634 |
卖出 |
| 09:43:09 |
8.73 |
2 |
13636 |
卖出 |
| 09:43:12 |
8.73 |
20 |
13656 |
卖出 |
| 09:43:15 |
8.73 |
2 |
13658 |
买入 |
| 09:43:18 |
8.72 |
57 |
13715 |
卖出 |
| 09:43:21 |
8.73 |
29 |
13744 |
买入 |
| 09:43:24 |
8.73 |
80 |
13824 |
买入 |
| 09:43:27 |
8.73 |
44 |
13868 |
买入 |
| 09:43:30 |
8.73 |
9 |
13877 |
卖出 |
| 09:43:36 |
8.73 |
4 |
13881 |
卖出 |
| 09:43:39 |
8.73 |
12 |
13893 |
卖出 |
| 09:43:42 |
8.73 |
27 |
13920 |
卖出 |
| 09:43:45 |
8.73 |
49 |
13969 |
卖出 |
| 09:43:51 |
8.72 |
149 |
14118 |
卖出 |
| 09:43:57 |
8.72 |
101 |
14219 |
卖出 |
| 09:44:00 |
8.72 |
13 |
14232 |
买入 |
| 09:44:03 |
8.72 |
5 |
14237 |
买入 |
| 09:44:06 |
8.71 |
319 |
14556 |
卖出 |
| 09:44:09 |
8.71 |
10 |
14566 |
卖出 |
| 09:44:12 |
8.7 |
316 |
14882 |
卖出 |
| 09:44:15 |
8.7 |
6 |
14888 |
卖出 |
| 09:44:18 |
8.7 |
2 |
14890 |
卖出 |
| 09:44:21 |
8.7 |
395 |
15285 |
卖出 |
| 09:44:24 |
8.7 |
1 |
15286 |
卖出 |
| 09:44:27 |
8.7 |
27 |
15313 |
卖出 |
| 09:44:30 |
8.69 |
267 |
15580 |
卖出 |
| 09:44:33 |
8.68 |
324 |
15904 |
卖出 |
| 09:44:36 |
8.7 |
30 |
15934 |
买入 |
| 09:44:42 |
8.7 |
261 |
16195 |
买入 |
| 09:44:45 |
8.68 |
161 |
16356 |
卖出 |
| 09:44:48 |
8.69 |
34 |
16390 |
买入 |
| 09:44:51 |
8.69 |
44 |
16434 |
买入 |
| 09:44:54 |
8.69 |
14 |
16448 |
买入 |
| 09:44:57 |
8.69 |
77 |
16525 |
买入 |
| 09:45:00 |
8.68 |
27 |
16552 |
卖出 |
| 09:45:03 |
8.69 |
14 |
16566 |
买入 |
| 09:45:06 |
8.66 |
566 |
17132 |
卖出 |
| 09:45:09 |
8.68 |
68 |
17200 |
买入 |
| 09:45:12 |
8.67 |
1 |
17201 |
卖出 |
| 09:45:15 |
8.68 |
3 |
17204 |
买入 |
| 09:45:18 |
8.67 |
134 |
17338 |
卖出 |
| 09:45:21 |
8.68 |
17 |
17355 |
买入 |
| 09:45:24 |
8.67 |
65 |
17420 |
卖出 |
| 09:45:27 |
8.67 |
1 |
17421 |
买入 |
| 09:45:30 |
8.66 |
289 |
17710 |
卖出 |
| 09:45:33 |
8.66 |
85 |
17795 |
买入 |
| 09:45:36 |
8.65 |
1584 |
19379 |
卖出 |
| 09:45:42 |
8.66 |
73 |
19452 |
卖出 |
| 09:45:45 |
8.66 |
693 |
20145 |
卖出 |
| 09:45:48 |
8.66 |
127 |
20272 |
卖出 |
| 09:45:51 |
8.66 |
73 |
20345 |
卖出 |
| 09:45:57 |
8.66 |
21 |
20366 |
买入 |
| 09:46:00 |
8.66 |
44 |
20410 |
买入 |
| 09:46:03 |
8.66 |
62 |
20472 |
买入 |
| 09:46:06 |
8.65 |
267 |
20739 |
卖出 |
| 09:46:09 |
8.65 |
82 |
20821 |
买入 |
| 09:46:12 |
8.66 |
78 |
20899 |
买入 |
| 09:46:15 |
8.65 |
14 |
20913 |
卖出 |
| 09:46:18 |
8.65 |
53 |
20966 |
卖出 |
| 09:46:21 |
8.65 |
35 |
21001 |
买入 |
| 09:46:24 |
8.64 |
10 |
21011 |
卖出 |
| 09:46:30 |
8.64 |
165 |
21176 |
卖出 |
| 09:46:33 |
8.63 |
50 |
21226 |
卖出 |
| 09:46:36 |
8.63 |
69 |
21295 |
卖出 |
| 09:46:39 |
8.64 |
37 |
21332 |
买入 |
| 09:46:42 |
8.63 |
5 |
21337 |
卖出 |
| 09:46:45 |
8.64 |
108 |
21445 |
买入 |
| 09:46:48 |
8.63 |
41 |
21486 |
卖出 |
| 09:46:51 |
8.64 |
123 |
21609 |
买入 |
| 09:46:54 |
8.64 |
35 |
21644 |
买入 |
| 09:46:57 |
8.64 |
8 |
21652 |
买入 |
| 09:47:00 |
8.64 |
70 |
21722 |
卖出 |
| 09:47:09 |
8.65 |
61 |
21783 |
买入 |
| 09:47:12 |
8.65 |
28 |
21811 |
买入 |
| 09:47:15 |
8.64 |
137 |
21948 |
卖出 |
| 09:47:18 |
8.64 |
23 |
21971 |
卖出 |
| 09:47:21 |
8.64 |
80 |
22051 |
卖出 |
| 09:47:24 |
8.65 |
5 |
22056 |
买入 |
| 09:47:30 |
8.65 |
43 |
22099 |
买入 |
| 09:47:33 |
8.65 |
197 |
22296 |
买入 |
| 09:47:36 |
8.65 |
18 |
22314 |
买入 |
| 09:47:39 |
8.65 |
24 |
22338 |
卖出 |
| 09:47:42 |
8.65 |
11 |
22349 |
卖出 |
| 09:47:45 |
8.65 |
22 |
22371 |
卖出 |