强力新材[300429]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
9.76 |
10 |
10 |
集合竞价 |
| 09:16:42 |
9.76 |
10 |
10 |
集合竞价 |
| 09:18:12 |
9.75 |
10 |
10 |
集合竞价 |
| 09:18:48 |
9.7 |
10 |
10 |
集合竞价 |
| 09:19:06 |
9.7 |
10 |
10 |
集合竞价 |
| 09:19:15 |
9.7 |
10 |
10 |
集合竞价 |
| 09:19:42 |
9.7 |
10 |
10 |
集合竞价 |
| 09:19:51 |
9.7 |
18 |
18 |
集合竞价 |
| 09:20:00 |
9.7 |
18 |
18 |
集合竞价 |
| 09:20:03 |
9.76 |
132 |
132 |
集合竞价 |
| 09:20:12 |
9.76 |
132 |
132 |
集合竞价 |
| 09:20:30 |
9.76 |
132 |
132 |
集合竞价 |
| 09:20:39 |
9.76 |
140 |
140 |
集合竞价 |
| 09:21:06 |
9.76 |
140 |
140 |
集合竞价 |
| 09:21:15 |
9.76 |
140 |
140 |
集合竞价 |
| 09:21:42 |
9.75 |
140 |
140 |
集合竞价 |
| 09:22:09 |
9.75 |
140 |
140 |
集合竞价 |
| 09:22:27 |
9.75 |
140 |
140 |
集合竞价 |
| 09:22:36 |
9.75 |
140 |
140 |
集合竞价 |
| 09:22:45 |
9.75 |
140 |
140 |
集合竞价 |
| 09:23:39 |
9.73 |
140 |
140 |
集合竞价 |
| 09:24:06 |
9.73 |
140 |
140 |
集合竞价 |
| 09:24:15 |
9.73 |
140 |
140 |
集合竞价 |
| 09:24:24 |
9.68 |
168 |
168 |
集合竞价 |
| 09:24:42 |
9.68 |
168 |
168 |
集合竞价 |
| 09:24:51 |
9.68 |
168 |
168 |
集合竞价 |
| 09:25:00 |
9.68 |
212 |
212 |
集合竞价 |
| 09:25:03 |
9.64 |
277 |
489 |
买入 |
| 09:30:03 |
9.61 |
100 |
589 |
卖出 |
| 09:30:06 |
9.62 |
323 |
912 |
买入 |
| 09:30:09 |
9.6 |
152 |
1064 |
卖出 |
| 09:30:12 |
9.58 |
17 |
1081 |
卖出 |
| 09:30:15 |
9.6 |
214 |
1295 |
买入 |
| 09:30:18 |
9.57 |
17 |
1312 |
卖出 |
| 09:30:21 |
9.55 |
44 |
1356 |
卖出 |
| 09:30:24 |
9.58 |
121 |
1477 |
买入 |
| 09:30:27 |
9.61 |
113 |
1590 |
买入 |
| 09:30:30 |
9.61 |
233 |
1823 |
买入 |
| 09:30:33 |
9.61 |
10 |
1833 |
买入 |
| 09:30:36 |
9.61 |
12 |
1845 |
买入 |
| 09:30:39 |
9.61 |
28 |
1873 |
买入 |
| 09:30:42 |
9.61 |
5 |
1878 |
买入 |
| 09:30:45 |
9.58 |
11 |
1889 |
卖出 |
| 09:30:48 |
9.61 |
11 |
1900 |
买入 |
| 09:30:51 |
9.6 |
1 |
1901 |
卖出 |
| 09:30:54 |
9.6 |
2 |
1903 |
买入 |
| 09:30:57 |
9.6 |
21 |
1924 |
买入 |
| 09:31:00 |
9.6 |
1 |
1925 |
买入 |
| 09:31:06 |
9.6 |
5 |
1930 |
买入 |
| 09:31:09 |
9.6 |
1 |
1931 |
买入 |
| 09:31:12 |
9.6 |
24 |
1955 |
买入 |
| 09:31:15 |
9.59 |
34 |
1989 |
卖出 |
| 09:31:18 |
9.6 |
30 |
2019 |
买入 |
| 09:31:21 |
9.59 |
25 |
2044 |
卖出 |
| 09:31:24 |
9.6 |
104 |
2148 |
买入 |
| 09:31:27 |
9.6 |
5 |
2153 |
卖出 |
| 09:31:33 |
9.6 |
3 |
2156 |
卖出 |
| 09:31:36 |
9.6 |
20 |
2176 |
卖出 |
| 09:31:39 |
9.6 |
83 |
2259 |
买入 |
| 09:31:45 |
9.6 |
11 |
2270 |
买入 |
| 09:31:48 |
9.6 |
21 |
2291 |
买入 |
| 09:31:51 |
9.6 |
66 |
2357 |
买入 |
| 09:31:54 |
9.58 |
53 |
2410 |
卖出 |
| 09:31:57 |
9.58 |
39 |
2449 |
卖出 |
| 09:32:00 |
9.58 |
4 |
2453 |
卖出 |
| 09:32:06 |
9.57 |
25 |
2478 |
卖出 |
| 09:32:09 |
9.57 |
70 |
2548 |
买入 |
| 09:32:12 |
9.57 |
18 |
2566 |
卖出 |
| 09:32:15 |
9.57 |
22 |
2588 |
买入 |
| 09:32:18 |
9.57 |
28 |
2616 |
买入 |
| 09:32:21 |
9.57 |
9 |
2625 |
卖出 |
| 09:32:24 |
9.56 |
35 |
2660 |
卖出 |
| 09:32:30 |
9.56 |
25 |
2685 |
卖出 |
| 09:32:36 |
9.57 |
9 |
2694 |
买入 |
| 09:32:39 |
9.56 |
4 |
2698 |
卖出 |
| 09:32:45 |
9.56 |
3 |
2701 |
卖出 |
| 09:32:48 |
9.56 |
43 |
2744 |
卖出 |
| 09:32:51 |
9.56 |
10 |
2754 |
买入 |
| 09:32:54 |
9.56 |
19 |
2773 |
买入 |
| 09:32:57 |
9.56 |
25 |
2798 |
买入 |
| 09:33:00 |
9.56 |
8 |
2806 |
买入 |
| 09:33:03 |
9.56 |
39 |
2845 |
买入 |
| 09:33:06 |
9.56 |
178 |
3023 |
卖出 |
| 09:33:09 |
9.58 |
127 |
3150 |
买入 |
| 09:33:12 |
9.58 |
102 |
3252 |
买入 |
| 09:33:15 |
9.57 |
99 |
3351 |
卖出 |
| 09:33:18 |
9.57 |
16 |
3367 |
买入 |
| 09:33:24 |
9.57 |
56 |
3423 |
买入 |
| 09:33:27 |
9.56 |
88 |
3511 |
卖出 |
| 09:33:30 |
9.57 |
25 |
3536 |
买入 |
| 09:33:36 |
9.57 |
2 |
3538 |
买入 |
| 09:33:39 |
9.57 |
151 |
3689 |
买入 |
| 09:33:42 |
9.57 |
20 |
3709 |
买入 |
| 09:33:45 |
9.57 |
1 |
3710 |
卖出 |
| 09:33:51 |
9.58 |
50 |
3760 |
买入 |
| 09:33:57 |
9.58 |
136 |
3896 |
买入 |
| 09:34:00 |
9.58 |
10 |
3906 |
卖出 |
| 09:34:03 |
9.59 |
3 |
3909 |
买入 |
| 09:34:06 |
9.59 |
3 |
3912 |
买入 |
| 09:34:09 |
9.59 |
35 |
3947 |
买入 |
| 09:34:12 |
9.59 |
1 |
3948 |
买入 |
| 09:34:15 |
9.59 |
8 |
3956 |
买入 |
| 09:34:18 |
9.6 |
11 |
3967 |
买入 |
| 09:34:24 |
9.6 |
5 |
3972 |
买入 |
| 09:34:27 |
9.59 |
57 |
4029 |
卖出 |
| 09:34:30 |
9.59 |
17 |
4046 |
买入 |
| 09:34:36 |
9.6 |
61 |
4107 |
买入 |
| 09:34:42 |
9.59 |
10 |
4117 |
卖出 |
| 09:34:48 |
9.6 |
12 |
4129 |
买入 |
| 09:34:57 |
9.6 |
14 |
4143 |
买入 |
| 09:35:06 |
9.6 |
27 |
4170 |
买入 |
| 09:35:09 |
9.61 |
149 |
4319 |
买入 |
| 09:35:15 |
9.61 |
2 |
4321 |
买入 |
| 09:35:18 |
9.61 |
21 |
4342 |
买入 |
| 09:35:21 |
9.61 |
2 |
4344 |
买入 |
| 09:35:24 |
9.61 |
53 |
4397 |
买入 |
| 09:35:27 |
9.6 |
108 |
4505 |
卖出 |
| 09:35:30 |
9.59 |
21 |
4526 |
卖出 |
| 09:35:33 |
9.59 |
1 |
4527 |
卖出 |
| 09:35:36 |
9.61 |
91 |
4618 |
买入 |
| 09:35:39 |
9.61 |
2 |
4620 |
买入 |
| 09:35:42 |
9.61 |
6 |
4626 |
买入 |
| 09:35:45 |
9.62 |
10 |
4636 |
买入 |
| 09:35:57 |
9.62 |
1 |
4637 |
买入 |
| 09:36:06 |
9.62 |
53 |
4690 |
买入 |
| 09:36:09 |
9.63 |
47 |
4737 |
买入 |
| 09:36:12 |
9.63 |
19 |
4756 |
卖出 |
| 09:36:18 |
9.64 |
22 |
4778 |
买入 |
| 09:36:24 |
9.63 |
12 |
4790 |
卖出 |
| 09:36:27 |
9.62 |
91 |
4881 |
卖出 |
| 09:36:30 |
9.62 |
1 |
4882 |
卖出 |
| 09:36:33 |
9.62 |
33 |
4915 |
卖出 |
| 09:36:36 |
9.62 |
5 |
4920 |
卖出 |
| 09:36:39 |
9.62 |
30 |
4950 |
卖出 |
| 09:36:48 |
9.64 |
1 |
4951 |
买入 |
| 09:36:51 |
9.64 |
88 |
5039 |
买入 |
| 09:36:54 |
9.64 |
37 |
5076 |
买入 |
| 09:37:03 |
9.66 |
37 |
5113 |
买入 |
| 09:37:09 |
9.65 |
4 |
5117 |
卖出 |
| 09:37:12 |
9.65 |
35 |
5152 |
卖出 |
| 09:37:18 |
9.68 |
24 |
5176 |
买入 |
| 09:37:21 |
9.67 |
30 |
5206 |
卖出 |
| 09:37:24 |
9.67 |
2 |
5208 |
卖出 |
| 09:37:27 |
9.67 |
29 |
5237 |
卖出 |
| 09:37:30 |
9.68 |
9 |
5246 |
买入 |
| 09:37:33 |
9.68 |
24 |
5270 |
买入 |
| 09:37:36 |
9.67 |
22 |
5292 |
买入 |
| 09:37:39 |
9.67 |
21 |
5313 |
买入 |
| 09:37:42 |
9.67 |
3 |
5316 |
买入 |
| 09:37:45 |
9.67 |
26 |
5342 |
买入 |
| 09:37:48 |
9.67 |
98 |
5440 |
卖出 |
| 09:37:54 |
9.66 |
113 |
5553 |
卖出 |
| 09:37:57 |
9.66 |
1 |
5554 |
卖出 |
| 09:38:00 |
9.67 |
7 |
5561 |
买入 |
| 09:38:03 |
9.67 |
12 |
5573 |
卖出 |
| 09:38:06 |
9.67 |
20 |
5593 |
卖出 |
| 09:38:09 |
9.67 |
136 |
5729 |
卖出 |
| 09:38:12 |
9.67 |
34 |
5763 |
买入 |
| 09:38:15 |
9.67 |
81 |
5844 |
买入 |
| 09:38:18 |
9.67 |
20 |
5864 |
买入 |
| 09:38:21 |
9.68 |
34 |
5898 |
买入 |
| 09:38:30 |
9.67 |
120 |
6018 |
卖出 |
| 09:38:33 |
9.68 |
356 |
6374 |
买入 |
| 09:38:39 |
9.69 |
31 |
6405 |
买入 |
| 09:38:42 |
9.7 |
68 |
6473 |
买入 |
| 09:38:45 |
9.7 |
37 |
6510 |
买入 |
| 09:38:48 |
9.7 |
20 |
6530 |
买入 |
| 09:38:54 |
9.7 |
55 |
6585 |
卖出 |
| 09:38:57 |
9.71 |
1 |
6586 |
买入 |
| 09:39:00 |
9.7 |
24 |
6610 |
卖出 |
| 09:39:03 |
9.71 |
4 |
6614 |
买入 |
| 09:39:06 |
9.7 |
87 |
6701 |
卖出 |
| 09:39:09 |
9.7 |
209 |
6910 |
卖出 |
| 09:39:15 |
9.68 |
309 |
7219 |
卖出 |
| 09:39:18 |
9.69 |
43 |
7262 |
买入 |
| 09:39:21 |
9.68 |
257 |
7519 |
买入 |
| 09:39:24 |
9.69 |
19 |
7538 |
买入 |
| 09:39:27 |
9.69 |
23 |
7561 |
买入 |
| 09:39:33 |
9.69 |
31 |
7592 |
买入 |
| 09:39:36 |
9.69 |
21 |
7613 |
买入 |
| 09:39:39 |
9.69 |
20 |
7633 |
买入 |
| 09:39:42 |
9.69 |
71 |
7704 |
买入 |
| 09:39:45 |
9.7 |
2 |
7706 |
买入 |
| 09:39:48 |
9.7 |
124 |
7830 |
买入 |
| 09:39:51 |
9.7 |
2 |
7832 |
买入 |
| 09:39:54 |
9.69 |
46 |
7878 |
卖出 |
| 09:39:57 |
9.66 |
122 |
8000 |
卖出 |
| 09:40:00 |
9.69 |
36 |
8036 |
买入 |
| 09:40:03 |
9.66 |
504 |
8540 |
卖出 |
| 09:40:06 |
9.68 |
58 |
8598 |
买入 |
| 09:40:09 |
9.65 |
61 |
8659 |
卖出 |
| 09:40:12 |
9.66 |
40 |
8699 |
买入 |
| 09:40:15 |
9.66 |
141 |
8840 |
买入 |
| 09:40:18 |
9.66 |
9 |
8849 |
卖出 |
| 09:40:24 |
9.68 |
30 |
8879 |
买入 |
| 09:40:27 |
9.66 |
5 |
8884 |
卖出 |
| 09:40:30 |
9.68 |
20 |
8904 |
买入 |
| 09:40:33 |
9.68 |
5 |
8909 |
买入 |
| 09:40:39 |
9.68 |
35 |
8944 |
买入 |
| 09:40:42 |
9.68 |
51 |
8995 |
买入 |
| 09:40:45 |
9.68 |
10 |
9005 |
卖出 |
| 09:40:48 |
9.69 |
30 |
9035 |
买入 |
| 09:40:57 |
9.68 |
174 |
9209 |
卖出 |
| 09:41:00 |
9.7 |
177 |
9386 |
买入 |
| 09:41:03 |
9.7 |
11 |
9397 |
买入 |
| 09:41:06 |
9.7 |
10 |
9407 |
买入 |
| 09:41:09 |
9.69 |
11 |
9418 |
卖出 |
| 09:41:12 |
9.69 |
8 |
9426 |
卖出 |
| 09:41:15 |
9.69 |
112 |
9538 |
卖出 |
| 09:41:18 |
9.71 |
21 |
9559 |
买入 |
| 09:41:21 |
9.73 |
37 |
9596 |
买入 |
| 09:41:24 |
9.69 |
60 |
9656 |
卖出 |
| 09:41:27 |
9.7 |
2 |
9658 |
买入 |
| 09:41:30 |
9.7 |
186 |
9844 |
买入 |
| 09:41:33 |
9.7 |
2 |
9846 |
买入 |
| 09:41:36 |
9.7 |
3 |
9849 |
买入 |
| 09:41:39 |
9.7 |
12 |
9861 |
买入 |
| 09:41:42 |
9.71 |
45 |
9906 |
买入 |
| 09:41:45 |
9.7 |
12 |
9918 |
卖出 |
| 09:41:54 |
9.7 |
37 |
9955 |
卖出 |
| 09:41:57 |
9.71 |
13 |
9968 |
买入 |
| 09:42:00 |
9.71 |
10 |
9978 |
卖出 |
| 09:42:06 |
9.69 |
138 |
10116 |
卖出 |
| 09:42:09 |
9.69 |
33 |
10149 |
卖出 |
| 09:42:12 |
9.69 |
142 |
10291 |
卖出 |
| 09:42:15 |
9.69 |
90 |
10381 |
买入 |
| 09:42:18 |
9.69 |
41 |
10422 |
买入 |
| 09:42:21 |
9.68 |
20 |
10442 |
卖出 |
| 09:42:24 |
9.68 |
17 |
10459 |
买入 |
| 09:42:27 |
9.68 |
5 |
10464 |
买入 |
| 09:42:30 |
9.69 |
20 |
10484 |
买入 |
| 09:42:33 |
9.68 |
14 |
10498 |
卖出 |
| 09:42:36 |
9.68 |
16 |
10514 |
买入 |
| 09:42:42 |
9.68 |
23 |
10537 |
买入 |
| 09:42:45 |
9.68 |
6 |
10543 |
买入 |
| 09:42:48 |
9.68 |
48 |
10591 |
买入 |
| 09:42:54 |
9.67 |
15 |
10606 |
卖出 |
| 09:42:57 |
9.67 |
5 |
10611 |
卖出 |
| 09:43:00 |
9.67 |
17 |
10628 |
卖出 |
| 09:43:03 |
9.67 |
66 |
10694 |
卖出 |
| 09:43:06 |
9.67 |
28 |
10722 |
卖出 |
| 09:43:09 |
9.66 |
47 |
10769 |
卖出 |
| 09:43:12 |
9.66 |
36 |
10805 |
卖出 |
| 09:43:15 |
9.66 |
37 |
10842 |
卖出 |
| 09:43:18 |
9.66 |
3 |
10845 |
卖出 |
| 09:43:21 |
9.66 |
87 |
10932 |
卖出 |
| 09:43:24 |
9.67 |
25 |
10957 |
买入 |
| 09:43:27 |
9.65 |
161 |
11118 |
卖出 |
| 09:43:39 |
9.64 |
1 |
11119 |
卖出 |
| 09:43:42 |
9.65 |
2 |
11121 |
买入 |
| 09:43:45 |
9.65 |
5 |
11126 |
买入 |
| 09:43:48 |
9.65 |
47 |
11173 |
买入 |
| 09:43:51 |
9.64 |
19 |
11192 |
卖出 |
| 09:44:00 |
9.63 |
14 |
11206 |
卖出 |
| 09:44:06 |
9.62 |
23 |
11229 |
卖出 |
| 09:44:09 |
9.63 |
13 |
11242 |
买入 |
| 09:44:12 |
9.62 |
61 |
11303 |
卖出 |
| 09:44:15 |
9.62 |
31 |
11334 |
卖出 |
| 09:44:18 |
9.62 |
1 |
11335 |
卖出 |
| 09:44:21 |
9.63 |
82 |
11417 |
买入 |
| 09:44:24 |
9.63 |
20 |
11437 |
买入 |
| 09:44:27 |
9.62 |
4 |
11441 |
卖出 |
| 09:44:30 |
9.62 |
10 |
11451 |
卖出 |
| 09:44:36 |
9.62 |
20 |
11471 |
买入 |
| 09:44:39 |
9.62 |
56 |
11527 |
买入 |
| 09:44:42 |
9.61 |
77 |
11604 |
卖出 |
| 09:44:45 |
9.62 |
15 |
11619 |
卖出 |
| 09:44:51 |
9.62 |
3 |
11622 |
卖出 |
| 09:44:54 |
9.62 |
1 |
11623 |
卖出 |
| 09:44:57 |
9.62 |
114 |
11737 |
卖出 |
| 09:45:03 |
9.62 |
4 |
11741 |
买入 |
| 09:45:06 |
9.61 |
18 |
11759 |
卖出 |
| 09:45:09 |
9.61 |
53 |
11812 |
卖出 |
| 09:45:12 |
9.62 |
27 |
11839 |
买入 |
| 09:45:15 |
9.61 |
11 |
11850 |
卖出 |
| 09:45:18 |
9.61 |
2 |
11852 |
卖出 |
| 09:45:24 |
9.61 |
61 |
11913 |
卖出 |
| 09:45:27 |
9.61 |
6 |
11919 |
卖出 |
| 09:45:30 |
9.64 |
488 |
12407 |
买入 |
| 09:45:33 |
9.64 |
1 |
12408 |
卖出 |
| 09:45:36 |
9.64 |
1 |
12409 |
卖出 |
| 09:45:39 |
9.64 |
3 |
12412 |
卖出 |
| 09:45:42 |
9.64 |
10 |
12422 |
卖出 |
| 09:45:48 |
9.64 |
40 |
12462 |
卖出 |
| 09:45:54 |
9.65 |
21 |
12483 |
买入 |
| 09:45:57 |
9.65 |
105 |
12588 |
买入 |
| 09:46:06 |
9.65 |
108 |
12696 |
买入 |
| 09:46:09 |
9.64 |
181 |
12877 |
卖出 |
| 09:46:12 |
9.65 |
105 |
12982 |
买入 |
| 09:46:15 |
9.65 |
31 |
13013 |
卖出 |
| 09:46:21 |
9.66 |
30 |
13043 |
买入 |
| 09:46:27 |
9.65 |
2 |
13045 |
卖出 |
| 09:46:30 |
9.66 |
13 |
13058 |
买入 |
| 09:46:33 |
9.65 |
102 |
13160 |
卖出 |
| 09:46:45 |
9.65 |
6 |
13166 |
买入 |
| 09:46:51 |
9.68 |
934 |
14100 |
买入 |
| 09:46:54 |
9.68 |
4 |
14104 |
卖出 |
| 09:46:57 |
9.68 |
5 |
14109 |
卖出 |
| 09:47:00 |
9.69 |
29 |
14138 |
买入 |
| 09:47:03 |
9.68 |
72 |
14210 |
卖出 |