广信材料[300537]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.2 |
26 |
26 |
集合竞价 |
| 09:15:12 |
14.64 |
1350 |
1350 |
集合竞价 |
| 09:15:21 |
14.64 |
1361 |
1361 |
集合竞价 |
| 09:15:30 |
14.64 |
1319 |
1319 |
集合竞价 |
| 09:15:39 |
14.64 |
1333 |
1333 |
集合竞价 |
| 09:15:48 |
14.64 |
1457 |
1457 |
集合竞价 |
| 09:15:57 |
14.64 |
1665 |
1665 |
集合竞价 |
| 09:16:06 |
14.64 |
2240 |
2240 |
集合竞价 |
| 09:16:15 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:16:24 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:16:33 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:16:42 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:16:51 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:17:00 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:17:09 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:17:18 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:17:27 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:17:36 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:17:45 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:17:54 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:18:03 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:18:12 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:18:21 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:18:30 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:18:39 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:18:48 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:18:57 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:19:06 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:19:15 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:19:24 |
14.64 |
2428 |
2428 |
集合竞价 |
| 09:19:33 |
14.63 |
2241 |
2241 |
集合竞价 |
| 09:19:42 |
14.52 |
1290 |
1290 |
集合竞价 |
| 09:19:51 |
13.13 |
410 |
410 |
集合竞价 |
| 09:20:03 |
13.7 |
506 |
506 |
集合竞价 |
| 09:20:21 |
13.4 |
507 |
507 |
集合竞价 |
| 09:20:30 |
13.4 |
507 |
507 |
集合竞价 |
| 09:20:48 |
13.4 |
546 |
546 |
集合竞价 |
| 09:20:57 |
13.4 |
550 |
550 |
集合竞价 |
| 09:21:06 |
13.4 |
550 |
550 |
集合竞价 |
| 09:21:15 |
13.4 |
563 |
563 |
集合竞价 |
| 09:21:24 |
13.4 |
566 |
566 |
集合竞价 |
| 09:21:42 |
13.4 |
566 |
566 |
集合竞价 |
| 09:21:51 |
13.4 |
577 |
577 |
集合竞价 |
| 09:22:00 |
13.4 |
654 |
654 |
集合竞价 |
| 09:22:09 |
13.4 |
667 |
667 |
集合竞价 |
| 09:22:18 |
13.4 |
667 |
667 |
集合竞价 |
| 09:22:27 |
13.4 |
667 |
667 |
集合竞价 |
| 09:22:36 |
13.4 |
667 |
667 |
集合竞价 |
| 09:22:45 |
13.4 |
667 |
667 |
集合竞价 |
| 09:22:54 |
13.36 |
667 |
667 |
集合竞价 |
| 09:23:03 |
13.35 |
672 |
672 |
集合竞价 |
| 09:23:21 |
13.33 |
678 |
678 |
集合竞价 |
| 09:23:30 |
13.35 |
822 |
822 |
集合竞价 |
| 09:23:39 |
13.34 |
822 |
822 |
集合竞价 |
| 09:23:48 |
13.3 |
829 |
829 |
集合竞价 |
| 09:23:57 |
13.3 |
831 |
831 |
集合竞价 |
| 09:24:06 |
13.2 |
832 |
832 |
集合竞价 |
| 09:24:15 |
13.2 |
849 |
849 |
集合竞价 |
| 09:24:24 |
13.1 |
859 |
859 |
集合竞价 |
| 09:24:33 |
13.04 |
864 |
864 |
集合竞价 |
| 09:24:42 |
13 |
882 |
882 |
集合竞价 |
| 09:24:51 |
13 |
885 |
885 |
集合竞价 |
| 09:25:00 |
12.5 |
967 |
967 |
集合竞价 |
| 09:25:03 |
12.5 |
1566 |
2533 |
买入 |
| 09:30:03 |
12.43 |
965 |
3498 |
卖出 |
| 09:30:06 |
12.43 |
960 |
4458 |
买入 |
| 09:30:09 |
12.4 |
599 |
5057 |
买入 |
| 09:30:12 |
12.42 |
127 |
5184 |
买入 |
| 09:30:15 |
12.4 |
190 |
5374 |
卖出 |
| 09:30:18 |
12.4 |
325 |
5699 |
买入 |
| 09:30:21 |
12.4 |
24 |
5723 |
买入 |
| 09:30:24 |
12.4 |
84 |
5807 |
买入 |
| 09:30:27 |
12.49 |
445 |
6252 |
买入 |
| 09:30:30 |
12.43 |
49 |
6301 |
卖出 |
| 09:30:33 |
12.53 |
837 |
7138 |
买入 |
| 09:30:36 |
12.47 |
107 |
7245 |
卖出 |
| 09:30:39 |
12.51 |
207 |
7452 |
买入 |
| 09:30:42 |
12.44 |
68 |
7520 |
卖出 |
| 09:30:45 |
12.44 |
311 |
7831 |
卖出 |
| 09:30:48 |
12.43 |
170 |
8001 |
买入 |
| 09:30:51 |
12.42 |
559 |
8560 |
卖出 |
| 09:30:54 |
12.4 |
87 |
8647 |
买入 |
| 09:30:57 |
12.4 |
170 |
8817 |
买入 |
| 09:31:00 |
12.4 |
108 |
8925 |
买入 |
| 09:31:03 |
12.39 |
312 |
9237 |
卖出 |
| 09:31:06 |
12.4 |
50 |
9287 |
卖出 |
| 09:31:09 |
12.43 |
95 |
9382 |
买入 |
| 09:31:12 |
12.39 |
67 |
9449 |
卖出 |
| 09:31:15 |
12.39 |
23 |
9472 |
买入 |
| 09:31:18 |
12.36 |
203 |
9675 |
卖出 |
| 09:31:21 |
12.39 |
56 |
9731 |
买入 |
| 09:31:24 |
12.39 |
56 |
9787 |
买入 |
| 09:31:27 |
12.36 |
109 |
9896 |
卖出 |
| 09:31:30 |
12.38 |
2 |
9898 |
买入 |
| 09:31:33 |
12.39 |
152 |
10050 |
买入 |
| 09:31:36 |
12.35 |
206 |
10256 |
卖出 |
| 09:31:39 |
12.36 |
56 |
10312 |
买入 |
| 09:31:42 |
12.36 |
95 |
10407 |
买入 |
| 09:31:45 |
12.35 |
29 |
10436 |
卖出 |
| 09:31:48 |
12.35 |
75 |
10511 |
买入 |
| 09:31:51 |
12.35 |
116 |
10627 |
买入 |
| 09:31:54 |
12.36 |
111 |
10738 |
买入 |
| 09:31:57 |
12.35 |
5 |
10743 |
卖出 |
| 09:32:00 |
12.35 |
59 |
10802 |
卖出 |
| 09:32:03 |
12.35 |
95 |
10897 |
卖出 |
| 09:32:06 |
12.37 |
112 |
11009 |
买入 |
| 09:32:09 |
12.35 |
101 |
11110 |
卖出 |
| 09:32:12 |
12.37 |
12 |
11122 |
买入 |
| 09:32:15 |
12.37 |
1 |
11123 |
卖出 |
| 09:32:18 |
12.37 |
48 |
11171 |
卖出 |
| 09:32:21 |
12.4 |
104 |
11275 |
买入 |
| 09:32:24 |
12.41 |
185 |
11460 |
买入 |
| 09:32:27 |
12.46 |
23 |
11483 |
买入 |
| 09:32:30 |
12.43 |
26 |
11509 |
卖出 |
| 09:32:33 |
12.46 |
6 |
11515 |
买入 |
| 09:32:36 |
12.46 |
15 |
11530 |
买入 |
| 09:32:39 |
12.48 |
123 |
11653 |
买入 |
| 09:32:42 |
12.5 |
86 |
11739 |
买入 |
| 09:32:45 |
12.48 |
179 |
11918 |
卖出 |
| 09:32:48 |
12.53 |
133 |
12051 |
买入 |
| 09:32:51 |
12.5 |
315 |
12366 |
卖出 |
| 09:32:54 |
12.54 |
32 |
12398 |
买入 |
| 09:32:57 |
12.55 |
70 |
12468 |
卖出 |
| 09:33:00 |
12.54 |
309 |
12777 |
卖出 |
| 09:33:03 |
12.53 |
224 |
13001 |
卖出 |
| 09:33:06 |
12.46 |
330 |
13331 |
卖出 |
| 09:33:09 |
12.48 |
58 |
13389 |
买入 |
| 09:33:12 |
12.44 |
217 |
13606 |
卖出 |
| 09:33:15 |
12.44 |
251 |
13857 |
买入 |
| 09:33:18 |
12.44 |
40 |
13897 |
买入 |
| 09:33:21 |
12.44 |
15 |
13912 |
买入 |
| 09:33:24 |
12.44 |
61 |
13973 |
买入 |
| 09:33:27 |
12.39 |
110 |
14083 |
卖出 |
| 09:33:30 |
12.46 |
139 |
14222 |
买入 |
| 09:33:33 |
12.49 |
48 |
14270 |
买入 |
| 09:33:36 |
12.49 |
8 |
14278 |
买入 |
| 09:33:39 |
12.46 |
9 |
14287 |
卖出 |
| 09:33:42 |
12.44 |
310 |
14597 |
卖出 |
| 09:33:45 |
12.52 |
77 |
14674 |
买入 |
| 09:33:48 |
12.52 |
15 |
14689 |
买入 |
| 09:33:54 |
12.52 |
38 |
14727 |
买入 |
| 09:33:57 |
12.53 |
56 |
14783 |
买入 |
| 09:34:00 |
12.49 |
12 |
14795 |
卖出 |
| 09:34:03 |
12.49 |
62 |
14857 |
卖出 |
| 09:34:06 |
12.52 |
37 |
14894 |
买入 |
| 09:34:09 |
12.52 |
6 |
14900 |
买入 |
| 09:34:12 |
12.52 |
33 |
14933 |
买入 |
| 09:34:15 |
12.5 |
3 |
14936 |
买入 |
| 09:34:18 |
12.5 |
48 |
14984 |
买入 |
| 09:34:21 |
12.51 |
42 |
15026 |
买入 |
| 09:34:24 |
12.52 |
57 |
15083 |
买入 |
| 09:34:27 |
12.51 |
54 |
15137 |
买入 |
| 09:34:30 |
12.51 |
78 |
15215 |
买入 |
| 09:34:33 |
12.5 |
35 |
15250 |
卖出 |
| 09:34:36 |
12.52 |
78 |
15328 |
买入 |
| 09:34:39 |
12.52 |
40 |
15368 |
买入 |
| 09:34:42 |
12.5 |
43 |
15411 |
卖出 |
| 09:34:45 |
12.51 |
9 |
15420 |
买入 |
| 09:34:48 |
12.51 |
54 |
15474 |
买入 |
| 09:34:51 |
12.51 |
56 |
15530 |
买入 |
| 09:34:54 |
12.55 |
244 |
15774 |
买入 |
| 09:34:57 |
12.56 |
42 |
15816 |
买入 |
| 09:35:00 |
12.58 |
61 |
15877 |
买入 |
| 09:35:03 |
12.56 |
37 |
15914 |
卖出 |
| 09:35:06 |
12.56 |
17 |
15931 |
买入 |
| 09:35:09 |
12.55 |
47 |
15978 |
买入 |
| 09:35:12 |
12.52 |
92 |
16070 |
卖出 |
| 09:35:15 |
12.56 |
184 |
16254 |
买入 |
| 09:35:18 |
12.55 |
120 |
16374 |
卖出 |
| 09:35:21 |
12.54 |
422 |
16796 |
卖出 |
| 09:35:24 |
12.53 |
131 |
16927 |
卖出 |
| 09:35:27 |
12.54 |
178 |
17105 |
买入 |
| 09:35:30 |
12.52 |
128 |
17233 |
卖出 |
| 09:35:33 |
12.54 |
97 |
17330 |
买入 |
| 09:35:36 |
12.52 |
104 |
17434 |
卖出 |
| 09:35:39 |
12.52 |
18 |
17452 |
买入 |
| 09:35:42 |
12.52 |
8 |
17460 |
买入 |
| 09:35:45 |
12.52 |
33 |
17493 |
买入 |
| 09:35:48 |
12.5 |
48 |
17541 |
卖出 |
| 09:35:51 |
12.51 |
14 |
17555 |
买入 |
| 09:35:54 |
12.49 |
27 |
17582 |
卖出 |
| 09:36:00 |
12.51 |
61 |
17643 |
买入 |
| 09:36:03 |
12.49 |
11 |
17654 |
卖出 |
| 09:36:06 |
12.46 |
204 |
17858 |
卖出 |
| 09:36:09 |
12.5 |
256 |
18114 |
买入 |
| 09:36:12 |
12.46 |
332 |
18446 |
卖出 |
| 09:36:15 |
12.47 |
13 |
18459 |
买入 |
| 09:36:18 |
12.47 |
40 |
18499 |
买入 |
| 09:36:21 |
12.46 |
8 |
18507 |
卖出 |
| 09:36:24 |
12.47 |
1 |
18508 |
买入 |
| 09:36:27 |
12.46 |
87 |
18595 |
卖出 |
| 09:36:30 |
12.47 |
67 |
18662 |
买入 |
| 09:36:33 |
12.46 |
11 |
18673 |
卖出 |
| 09:36:36 |
12.46 |
1 |
18674 |
卖出 |
| 09:36:39 |
12.46 |
5 |
18679 |
卖出 |
| 09:36:42 |
12.46 |
15 |
18694 |
买入 |
| 09:36:45 |
12.47 |
38 |
18732 |
买入 |
| 09:36:48 |
12.49 |
96 |
18828 |
买入 |
| 09:36:51 |
12.47 |
12 |
18840 |
卖出 |
| 09:36:54 |
12.49 |
2 |
18842 |
买入 |
| 09:37:03 |
12.49 |
16 |
18858 |
卖出 |
| 09:37:06 |
12.5 |
118 |
18976 |
买入 |
| 09:37:09 |
12.52 |
7 |
18983 |
买入 |
| 09:37:12 |
12.5 |
40 |
19023 |
卖出 |
| 09:37:18 |
12.5 |
86 |
19109 |
卖出 |
| 09:37:21 |
12.5 |
15 |
19124 |
买入 |
| 09:37:24 |
12.5 |
55 |
19179 |
买入 |
| 09:37:27 |
12.5 |
32 |
19211 |
买入 |
| 09:37:30 |
12.5 |
65 |
19276 |
卖出 |
| 09:37:33 |
12.5 |
36 |
19312 |
卖出 |
| 09:37:36 |
12.51 |
35 |
19347 |
买入 |
| 09:37:39 |
12.51 |
6 |
19353 |
卖出 |
| 09:37:45 |
12.52 |
10 |
19363 |
买入 |
| 09:37:48 |
12.52 |
80 |
19443 |
买入 |
| 09:37:51 |
12.53 |
29 |
19472 |
买入 |
| 09:37:54 |
12.54 |
8 |
19480 |
买入 |
| 09:37:57 |
12.54 |
5 |
19485 |
买入 |
| 09:38:03 |
12.55 |
13 |
19498 |
买入 |
| 09:38:09 |
12.58 |
49 |
19547 |
买入 |
| 09:38:15 |
12.59 |
154 |
19701 |
买入 |
| 09:38:18 |
12.6 |
153 |
19854 |
买入 |
| 09:38:21 |
12.63 |
25 |
19879 |
买入 |
| 09:38:24 |
12.62 |
19 |
19898 |
卖出 |
| 09:38:27 |
12.64 |
15 |
19913 |
买入 |
| 09:38:30 |
12.64 |
10 |
19923 |
卖出 |
| 09:38:33 |
12.64 |
102 |
20025 |
卖出 |
| 09:38:36 |
12.65 |
96 |
20121 |
买入 |
| 09:38:39 |
12.67 |
61 |
20182 |
买入 |
| 09:38:42 |
12.69 |
39 |
20221 |
买入 |
| 09:38:45 |
12.7 |
86 |
20307 |
买入 |
| 09:38:48 |
12.71 |
27 |
20334 |
买入 |
| 09:38:51 |
12.74 |
75 |
20409 |
买入 |
| 09:38:54 |
12.75 |
273 |
20682 |
买入 |
| 09:38:57 |
12.73 |
138 |
20820 |
卖出 |
| 09:39:00 |
12.75 |
344 |
21164 |
买入 |
| 09:39:03 |
12.75 |
127 |
21291 |
卖出 |
| 09:39:06 |
12.74 |
234 |
21525 |
卖出 |
| 09:39:09 |
12.76 |
336 |
21861 |
买入 |
| 09:39:12 |
12.76 |
210 |
22071 |
卖出 |
| 09:39:15 |
12.77 |
287 |
22358 |
买入 |
| 09:39:18 |
12.79 |
275 |
22633 |
买入 |
| 09:39:21 |
12.79 |
395 |
23028 |
买入 |
| 09:39:24 |
12.78 |
62 |
23090 |
卖出 |
| 09:39:27 |
12.71 |
1582 |
24672 |
卖出 |
| 09:39:30 |
12.71 |
510 |
25182 |
买入 |
| 09:39:33 |
12.71 |
249 |
25431 |
买入 |
| 09:39:36 |
12.68 |
400 |
25831 |
卖出 |
| 09:39:39 |
12.71 |
72 |
25903 |
买入 |
| 09:39:42 |
12.69 |
173 |
26076 |
卖出 |
| 09:39:45 |
12.69 |
55 |
26131 |
卖出 |
| 09:39:48 |
12.7 |
34 |
26165 |
买入 |
| 09:39:51 |
12.68 |
28 |
26193 |
卖出 |
| 09:39:54 |
12.67 |
84 |
26277 |
卖出 |
| 09:39:57 |
12.66 |
318 |
26595 |
卖出 |
| 09:40:00 |
12.66 |
734 |
27329 |
买入 |
| 09:40:03 |
12.65 |
119 |
27448 |
卖出 |
| 09:40:06 |
12.61 |
38 |
27486 |
卖出 |
| 09:40:09 |
12.6 |
13 |
27499 |
卖出 |
| 09:40:12 |
12.58 |
165 |
27664 |
卖出 |
| 09:40:15 |
12.6 |
44 |
27708 |
买入 |
| 09:40:18 |
12.6 |
476 |
28184 |
买入 |
| 09:40:21 |
12.62 |
14 |
28198 |
卖出 |
| 09:40:24 |
12.59 |
120 |
28318 |
卖出 |
| 09:40:27 |
12.6 |
2 |
28320 |
买入 |
| 09:40:30 |
12.66 |
97 |
28417 |
买入 |
| 09:40:33 |
12.64 |
122 |
28539 |
卖出 |
| 09:40:36 |
12.64 |
14 |
28553 |
卖出 |
| 09:40:39 |
12.62 |
2 |
28555 |
卖出 |
| 09:40:42 |
12.65 |
110 |
28665 |
买入 |
| 09:40:45 |
12.63 |
11 |
28676 |
卖出 |
| 09:40:48 |
12.64 |
95 |
28771 |
买入 |
| 09:40:51 |
12.66 |
47 |
28818 |
买入 |
| 09:40:54 |
12.65 |
82 |
28900 |
卖出 |
| 09:40:57 |
12.63 |
160 |
29060 |
卖出 |
| 09:41:00 |
12.65 |
129 |
29189 |
买入 |
| 09:41:03 |
12.66 |
114 |
29303 |
买入 |
| 09:41:06 |
12.65 |
138 |
29441 |
卖出 |
| 09:41:09 |
12.65 |
38 |
29479 |
卖出 |
| 09:41:12 |
12.62 |
247 |
29726 |
卖出 |
| 09:41:15 |
12.65 |
126 |
29852 |
卖出 |
| 09:41:21 |
12.65 |
24 |
29876 |
买入 |
| 09:41:24 |
12.64 |
99 |
29975 |
卖出 |
| 09:41:27 |
12.63 |
104 |
30079 |
卖出 |
| 09:41:30 |
12.64 |
46 |
30125 |
买入 |
| 09:41:33 |
12.65 |
20 |
30145 |
买入 |
| 09:41:39 |
12.66 |
21 |
30166 |
买入 |
| 09:41:42 |
12.63 |
315 |
30481 |
卖出 |
| 09:41:45 |
12.64 |
96 |
30577 |
买入 |
| 09:41:48 |
12.63 |
47 |
30624 |
卖出 |
| 09:41:51 |
12.63 |
2 |
30626 |
卖出 |
| 09:41:54 |
12.65 |
44 |
30670 |
买入 |
| 09:41:57 |
12.62 |
77 |
30747 |
卖出 |
| 09:42:00 |
12.63 |
64 |
30811 |
买入 |
| 09:42:03 |
12.63 |
12 |
30823 |
卖出 |
| 09:42:06 |
12.63 |
33 |
30856 |
买入 |
| 09:42:09 |
12.62 |
26 |
30882 |
卖出 |
| 09:42:12 |
12.64 |
126 |
31008 |
买入 |
| 09:42:15 |
12.64 |
97 |
31105 |
卖出 |
| 09:42:18 |
12.62 |
6 |
31111 |
卖出 |
| 09:42:21 |
12.64 |
72 |
31183 |
买入 |