新强联[300850]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
99 |
4 |
4 |
集合竞价 |
| 09:16:24 |
99 |
6 |
6 |
集合竞价 |
| 09:17:27 |
99 |
6 |
6 |
集合竞价 |
| 09:18:12 |
99 |
12 |
12 |
集合竞价 |
| 09:18:21 |
99 |
12 |
12 |
集合竞价 |
| 09:18:30 |
99.09 |
7 |
7 |
集合竞价 |
| 09:19:06 |
99.11 |
7 |
7 |
集合竞价 |
| 09:19:42 |
99.12 |
7 |
7 |
集合竞价 |
| 09:20:00 |
98.99 |
38 |
38 |
集合竞价 |
| 09:20:03 |
98.99 |
40 |
40 |
集合竞价 |
| 09:20:30 |
98.99 |
40 |
40 |
集合竞价 |
| 09:20:48 |
98.99 |
41 |
41 |
集合竞价 |
| 09:21:15 |
98.97 |
51 |
51 |
集合竞价 |
| 09:23:03 |
98.97 |
51 |
51 |
集合竞价 |
| 09:23:21 |
98.97 |
51 |
51 |
集合竞价 |
| 09:23:30 |
98.97 |
52 |
52 |
集合竞价 |
| 09:23:39 |
98.9 |
52 |
52 |
集合竞价 |
| 09:23:48 |
98.5 |
52 |
52 |
集合竞价 |
| 09:24:06 |
98.5 |
54 |
54 |
集合竞价 |
| 09:24:15 |
98.11 |
60 |
60 |
集合竞价 |
| 09:24:24 |
98.08 |
66 |
66 |
集合竞价 |
| 09:24:33 |
98 |
78 |
78 |
集合竞价 |
| 09:24:42 |
97.8 |
102 |
102 |
集合竞价 |
| 09:24:51 |
97.8 |
102 |
102 |
集合竞价 |
| 09:25:00 |
97.8 |
144 |
144 |
集合竞价 |
| 09:25:03 |
97.68 |
150 |
294 |
卖出 |
| 09:30:03 |
97 |
277 |
571 |
卖出 |
| 09:30:06 |
97 |
140 |
711 |
买入 |
| 09:30:09 |
97 |
129 |
840 |
买入 |
| 09:30:12 |
97 |
124 |
964 |
买入 |
| 09:30:15 |
97.03 |
56 |
1020 |
买入 |
| 09:30:18 |
97.02 |
136 |
1156 |
卖出 |
| 09:30:21 |
96.8 |
146 |
1302 |
卖出 |
| 09:30:24 |
96.94 |
48 |
1350 |
卖出 |
| 09:30:27 |
96.7 |
49 |
1399 |
卖出 |
| 09:30:30 |
96.5 |
179 |
1578 |
卖出 |
| 09:30:33 |
96.2 |
34 |
1612 |
卖出 |
| 09:30:36 |
96.28 |
33 |
1645 |
买入 |
| 09:30:39 |
96.05 |
21 |
1666 |
卖出 |
| 09:30:42 |
96.25 |
59 |
1725 |
买入 |
| 09:30:45 |
96 |
62 |
1787 |
卖出 |
| 09:30:48 |
95.88 |
79 |
1866 |
卖出 |
| 09:30:51 |
96 |
48 |
1914 |
买入 |
| 09:30:54 |
96 |
52 |
1966 |
买入 |
| 09:30:57 |
96 |
25 |
1991 |
卖出 |
| 09:31:00 |
95.88 |
74 |
2065 |
卖出 |
| 09:31:03 |
95.97 |
38 |
2103 |
买入 |
| 09:31:06 |
95.88 |
30 |
2133 |
卖出 |
| 09:31:09 |
95.86 |
30 |
2163 |
卖出 |
| 09:31:12 |
95.97 |
33 |
2196 |
买入 |
| 09:31:15 |
95.78 |
64 |
2260 |
卖出 |
| 09:31:18 |
95.78 |
62 |
2322 |
买入 |
| 09:31:21 |
95.62 |
47 |
2369 |
卖出 |
| 09:31:24 |
95.52 |
106 |
2475 |
卖出 |
| 09:31:27 |
95.49 |
32 |
2507 |
卖出 |
| 09:31:30 |
95.4 |
34 |
2541 |
卖出 |
| 09:31:33 |
95.25 |
5 |
2546 |
卖出 |
| 09:31:36 |
95.08 |
21 |
2567 |
卖出 |
| 09:31:39 |
95.08 |
4 |
2571 |
买入 |
| 09:31:42 |
95.05 |
59 |
2630 |
卖出 |
| 09:31:45 |
94.96 |
120 |
2750 |
卖出 |
| 09:31:48 |
94.94 |
25 |
2775 |
卖出 |
| 09:31:51 |
94.59 |
55 |
2830 |
卖出 |
| 09:31:54 |
94.58 |
73 |
2903 |
卖出 |
| 09:31:57 |
94.59 |
23 |
2926 |
买入 |
| 09:32:00 |
94.93 |
74 |
3000 |
买入 |
| 09:32:03 |
94.92 |
31 |
3031 |
卖出 |
| 09:32:06 |
94.68 |
100 |
3131 |
卖出 |
| 09:32:09 |
94.93 |
345 |
3476 |
买入 |
| 09:32:12 |
94.95 |
32 |
3508 |
买入 |
| 09:32:15 |
94.99 |
28 |
3536 |
买入 |
| 09:32:18 |
94.95 |
186 |
3722 |
卖出 |
| 09:32:21 |
94.96 |
91 |
3813 |
买入 |
| 09:32:24 |
94.95 |
57 |
3870 |
卖出 |
| 09:32:27 |
95 |
10 |
3880 |
卖出 |
| 09:32:30 |
95.49 |
41 |
3921 |
买入 |
| 09:32:33 |
95.4 |
36 |
3957 |
卖出 |
| 09:32:36 |
94.98 |
187 |
4144 |
卖出 |
| 09:32:39 |
95.37 |
22 |
4166 |
买入 |
| 09:32:42 |
95.53 |
16 |
4182 |
买入 |
| 09:32:45 |
95.5 |
15 |
4197 |
卖出 |
| 09:32:48 |
95.53 |
26 |
4223 |
买入 |
| 09:32:51 |
95.43 |
22 |
4245 |
卖出 |
| 09:32:54 |
95.26 |
33 |
4278 |
卖出 |
| 09:32:57 |
95.26 |
30 |
4308 |
卖出 |
| 09:33:00 |
95.3 |
18 |
4326 |
买入 |
| 09:33:03 |
95.21 |
52 |
4378 |
卖出 |
| 09:33:06 |
95.11 |
31 |
4409 |
卖出 |
| 09:33:09 |
95.08 |
63 |
4472 |
卖出 |
| 09:33:12 |
95.08 |
19 |
4491 |
买入 |
| 09:33:15 |
95 |
58 |
4549 |
卖出 |
| 09:33:18 |
95.01 |
214 |
4763 |
买入 |
| 09:33:21 |
95 |
66 |
4829 |
卖出 |
| 09:33:24 |
94.98 |
156 |
4985 |
卖出 |
| 09:33:27 |
95 |
25 |
5010 |
买入 |
| 09:33:30 |
94.99 |
164 |
5174 |
卖出 |
| 09:33:33 |
94.98 |
68 |
5242 |
买入 |
| 09:33:36 |
94.99 |
159 |
5401 |
买入 |
| 09:33:39 |
95 |
190 |
5591 |
买入 |
| 09:33:42 |
95 |
97 |
5688 |
买入 |
| 09:33:45 |
95.02 |
225 |
5913 |
买入 |
| 09:33:48 |
94.9 |
32 |
5945 |
卖出 |
| 09:33:51 |
94.9 |
18 |
5963 |
买入 |
| 09:33:54 |
94.97 |
78 |
6041 |
买入 |
| 09:33:57 |
95 |
149 |
6190 |
买入 |
| 09:34:00 |
94.92 |
6 |
6196 |
卖出 |
| 09:34:03 |
94.98 |
29 |
6225 |
买入 |
| 09:34:06 |
94.89 |
179 |
6404 |
卖出 |
| 09:34:09 |
94.92 |
34 |
6438 |
买入 |
| 09:34:12 |
94.91 |
41 |
6479 |
卖出 |
| 09:34:15 |
94.88 |
90 |
6569 |
卖出 |
| 09:34:18 |
94.89 |
54 |
6623 |
买入 |
| 09:34:21 |
94.8 |
119 |
6742 |
卖出 |
| 09:34:24 |
94.8 |
36 |
6778 |
买入 |
| 09:34:27 |
94.76 |
24 |
6802 |
卖出 |
| 09:34:30 |
94.74 |
26 |
6828 |
卖出 |
| 09:34:33 |
94.8 |
19 |
6847 |
买入 |
| 09:34:36 |
94.75 |
44 |
6891 |
卖出 |
| 09:34:39 |
94.74 |
89 |
6980 |
卖出 |
| 09:34:42 |
94.75 |
62 |
7042 |
买入 |
| 09:34:45 |
94.69 |
23 |
7065 |
卖出 |
| 09:34:48 |
94.69 |
49 |
7114 |
卖出 |
| 09:34:51 |
94.71 |
157 |
7271 |
买入 |
| 09:34:54 |
94.66 |
61 |
7332 |
卖出 |
| 09:34:57 |
94.63 |
34 |
7366 |
卖出 |
| 09:35:00 |
94.67 |
211 |
7577 |
买入 |
| 09:35:03 |
94.56 |
62 |
7639 |
卖出 |
| 09:35:06 |
94.58 |
57 |
7696 |
买入 |
| 09:35:09 |
94.53 |
258 |
7954 |
卖出 |
| 09:35:12 |
94.51 |
74 |
8028 |
卖出 |
| 09:35:15 |
94.5 |
84 |
8112 |
卖出 |
| 09:35:18 |
94.46 |
51 |
8163 |
卖出 |
| 09:35:21 |
94.43 |
95 |
8258 |
卖出 |
| 09:35:24 |
94.36 |
75 |
8333 |
卖出 |
| 09:35:27 |
94.36 |
5 |
8338 |
买入 |
| 09:35:30 |
94.35 |
7 |
8345 |
卖出 |
| 09:35:33 |
94.31 |
23 |
8368 |
卖出 |
| 09:35:36 |
94.25 |
9 |
8377 |
卖出 |
| 09:35:39 |
94.19 |
36 |
8413 |
卖出 |
| 09:35:42 |
94.19 |
4 |
8417 |
买入 |
| 09:35:45 |
94.27 |
94 |
8511 |
买入 |
| 09:35:48 |
94.18 |
190 |
8701 |
卖出 |
| 09:35:51 |
94.18 |
125 |
8826 |
卖出 |
| 09:35:54 |
94.18 |
295 |
9121 |
买入 |
| 09:35:57 |
94.18 |
61 |
9182 |
买入 |
| 09:36:00 |
94.19 |
65 |
9247 |
买入 |
| 09:36:03 |
94.18 |
121 |
9368 |
卖出 |
| 09:36:06 |
94.05 |
155 |
9523 |
卖出 |
| 09:36:09 |
94.18 |
196 |
9719 |
买入 |
| 09:36:12 |
94.3 |
108 |
9827 |
买入 |
| 09:36:15 |
94.3 |
59 |
9886 |
买入 |
| 09:36:18 |
94.19 |
15 |
9901 |
卖出 |
| 09:36:21 |
94.14 |
58 |
9959 |
卖出 |
| 09:36:24 |
94.3 |
130 |
10089 |
买入 |
| 09:36:27 |
94.14 |
88 |
10177 |
卖出 |
| 09:36:30 |
94.32 |
231 |
10408 |
买入 |
| 09:36:33 |
94.31 |
75 |
10483 |
卖出 |
| 09:36:36 |
94.14 |
92 |
10575 |
卖出 |
| 09:36:39 |
94.18 |
62 |
10637 |
买入 |
| 09:36:42 |
94.2 |
37 |
10674 |
买入 |
| 09:36:45 |
94.09 |
110 |
10784 |
卖出 |
| 09:36:48 |
94.11 |
50 |
10834 |
买入 |
| 09:36:51 |
94.12 |
21 |
10855 |
买入 |
| 09:36:54 |
94.01 |
139 |
10994 |
卖出 |
| 09:36:57 |
94.04 |
44 |
11038 |
买入 |
| 09:37:00 |
94.04 |
16 |
11054 |
买入 |
| 09:37:03 |
94 |
38 |
11092 |
卖出 |
| 09:37:06 |
94.01 |
59 |
11151 |
买入 |
| 09:37:09 |
94 |
300 |
11451 |
卖出 |
| 09:37:12 |
94 |
60 |
11511 |
买入 |
| 09:37:15 |
93.92 |
170 |
11681 |
卖出 |
| 09:37:18 |
93.98 |
35 |
11716 |
买入 |
| 09:37:21 |
93.85 |
54 |
11770 |
卖出 |
| 09:37:24 |
93.86 |
51 |
11821 |
买入 |
| 09:37:27 |
93.91 |
13 |
11834 |
买入 |
| 09:37:30 |
93.8 |
38 |
11872 |
卖出 |
| 09:37:33 |
93.84 |
19 |
11891 |
买入 |
| 09:37:36 |
93.8 |
80 |
11971 |
卖出 |
| 09:37:39 |
93.8 |
33 |
12004 |
卖出 |
| 09:37:42 |
93.7 |
68 |
12072 |
卖出 |
| 09:37:45 |
93.78 |
12 |
12084 |
买入 |
| 09:37:48 |
93.78 |
46 |
12130 |
买入 |
| 09:37:51 |
93.66 |
41 |
12171 |
卖出 |
| 09:37:54 |
93.6 |
28 |
12199 |
卖出 |
| 09:37:57 |
93.6 |
63 |
12262 |
卖出 |
| 09:38:00 |
93.58 |
17 |
12279 |
卖出 |
| 09:38:03 |
93.56 |
10 |
12289 |
卖出 |
| 09:38:06 |
93.57 |
81 |
12370 |
买入 |
| 09:38:09 |
93.52 |
43 |
12413 |
卖出 |
| 09:38:12 |
93.5 |
69 |
12482 |
卖出 |
| 09:38:15 |
93.5 |
87 |
12569 |
卖出 |
| 09:38:18 |
93.5 |
33 |
12602 |
买入 |
| 09:38:21 |
93.43 |
23 |
12625 |
卖出 |
| 09:38:24 |
93.39 |
147 |
12772 |
卖出 |
| 09:38:27 |
93.43 |
34 |
12806 |
买入 |
| 09:38:30 |
93.48 |
35 |
12841 |
买入 |
| 09:38:33 |
93.5 |
211 |
13052 |
买入 |
| 09:38:36 |
93.4 |
201 |
13253 |
卖出 |
| 09:38:39 |
93.41 |
104 |
13357 |
买入 |
| 09:38:42 |
93.4 |
95 |
13452 |
卖出 |
| 09:38:45 |
93.39 |
40 |
13492 |
卖出 |
| 09:38:48 |
93.4 |
57 |
13549 |
买入 |
| 09:38:51 |
93.36 |
102 |
13651 |
卖出 |
| 09:38:54 |
93.37 |
35 |
13686 |
卖出 |
| 09:38:57 |
93.37 |
57 |
13743 |
卖出 |
| 09:39:00 |
93.35 |
58 |
13801 |
卖出 |
| 09:39:03 |
93.39 |
32 |
13833 |
买入 |
| 09:39:06 |
93.47 |
223 |
14056 |
买入 |
| 09:39:09 |
93.59 |
187 |
14243 |
买入 |
| 09:39:12 |
93.59 |
221 |
14464 |
卖出 |
| 09:39:15 |
93.54 |
69 |
14533 |
卖出 |
| 09:39:18 |
93.3 |
402 |
14935 |
卖出 |
| 09:39:21 |
93.3 |
44 |
14979 |
买入 |
| 09:39:24 |
93.3 |
129 |
15108 |
买入 |
| 09:39:27 |
93.3 |
65 |
15173 |
买入 |
| 09:39:30 |
93.35 |
56 |
15229 |
买入 |
| 09:39:33 |
93.3 |
142 |
15371 |
卖出 |
| 09:39:36 |
93.29 |
255 |
15626 |
卖出 |
| 09:39:39 |
93.35 |
67 |
15693 |
卖出 |
| 09:39:42 |
93.35 |
54 |
15747 |
买入 |
| 09:39:45 |
93.33 |
62 |
15809 |
卖出 |
| 09:39:48 |
93.31 |
135 |
15944 |
卖出 |
| 09:39:51 |
93.25 |
158 |
16102 |
卖出 |
| 09:39:54 |
93.3 |
188 |
16290 |
买入 |
| 09:39:57 |
93.3 |
71 |
16361 |
买入 |
| 09:40:00 |
93.22 |
123 |
16484 |
卖出 |
| 09:40:03 |
93.17 |
45 |
16529 |
卖出 |
| 09:40:06 |
93.16 |
39 |
16568 |
卖出 |
| 09:40:09 |
93.16 |
31 |
16599 |
买入 |
| 09:40:12 |
93.3 |
292 |
16891 |
买入 |
| 09:40:15 |
93.4 |
235 |
17126 |
买入 |
| 09:40:18 |
93.31 |
86 |
17212 |
卖出 |
| 09:40:21 |
93.3 |
118 |
17330 |
卖出 |
| 09:40:24 |
93.31 |
64 |
17394 |
卖出 |
| 09:40:27 |
93.31 |
33 |
17427 |
买入 |
| 09:40:30 |
93.2 |
60 |
17487 |
卖出 |
| 09:40:33 |
93.2 |
27 |
17514 |
买入 |
| 09:40:36 |
93.17 |
77 |
17591 |
卖出 |
| 09:40:39 |
93.19 |
45 |
17636 |
买入 |
| 09:40:42 |
93.19 |
18 |
17654 |
买入 |
| 09:40:45 |
93.17 |
70 |
17724 |
卖出 |
| 09:40:48 |
93.17 |
575 |
18299 |
买入 |
| 09:40:51 |
93.11 |
41 |
18340 |
卖出 |
| 09:40:54 |
93.2 |
257 |
18597 |
买入 |
| 09:40:57 |
93.2 |
39 |
18636 |
卖出 |
| 09:41:00 |
93.02 |
159 |
18795 |
卖出 |
| 09:41:03 |
93.2 |
19 |
18814 |
买入 |
| 09:41:06 |
93.03 |
70 |
18884 |
卖出 |
| 09:41:09 |
93.11 |
48 |
18932 |
买入 |
| 09:41:12 |
93.22 |
78 |
19010 |
买入 |
| 09:41:15 |
93.14 |
85 |
19095 |
卖出 |
| 09:41:18 |
93.25 |
96 |
19191 |
买入 |
| 09:41:21 |
93.24 |
74 |
19265 |
卖出 |
| 09:41:24 |
93.2 |
57 |
19322 |
卖出 |
| 09:41:27 |
93.19 |
19 |
19341 |
卖出 |
| 09:41:30 |
93.3 |
30 |
19371 |
买入 |
| 09:41:33 |
93.2 |
34 |
19405 |
卖出 |
| 09:41:36 |
93.2 |
11 |
19416 |
买入 |
| 09:41:39 |
93.2 |
127 |
19543 |
买入 |
| 09:41:42 |
93.27 |
71 |
19614 |
买入 |
| 09:41:45 |
93.16 |
87 |
19701 |
卖出 |
| 09:41:48 |
93.19 |
21 |
19722 |
买入 |
| 09:41:51 |
93.2 |
121 |
19843 |
买入 |
| 09:41:54 |
93.19 |
50 |
19893 |
卖出 |
| 09:41:57 |
93.21 |
22 |
19915 |
买入 |
| 09:42:00 |
93.2 |
96 |
20011 |
卖出 |
| 09:42:03 |
93.2 |
23 |
20034 |
卖出 |
| 09:42:06 |
93.15 |
106 |
20140 |
卖出 |
| 09:42:09 |
93.18 |
18 |
20158 |
买入 |
| 09:42:12 |
93.21 |
23 |
20181 |
买入 |
| 09:42:15 |
93.18 |
19 |
20200 |
卖出 |
| 09:42:18 |
93.2 |
47 |
20247 |
卖出 |
| 09:42:21 |
93.15 |
70 |
20317 |
卖出 |
| 09:42:24 |
93.17 |
49 |
20366 |
买入 |
| 09:42:27 |
93.12 |
57 |
20423 |
卖出 |
| 09:42:30 |
93.1 |
48 |
20471 |
卖出 |
| 09:42:33 |
93.1 |
17 |
20488 |
卖出 |
| 09:42:36 |
93.05 |
66 |
20554 |
卖出 |
| 09:42:39 |
93.1 |
55 |
20609 |
买入 |
| 09:42:42 |
93.09 |
37 |
20646 |
卖出 |
| 09:42:45 |
93.02 |
69 |
20715 |
卖出 |
| 09:42:48 |
93.01 |
79 |
20794 |
卖出 |
| 09:42:51 |
93.02 |
127 |
20921 |
买入 |
| 09:42:54 |
93.01 |
91 |
21012 |
卖出 |
| 09:42:57 |
93.01 |
65 |
21077 |
买入 |
| 09:43:00 |
93 |
498 |
21575 |
卖出 |
| 09:43:03 |
93 |
156 |
21731 |
卖出 |
| 09:43:06 |
93 |
133 |
21864 |
卖出 |
| 09:43:09 |
93.01 |
74 |
21938 |
买入 |
| 09:43:12 |
93 |
23 |
21961 |
卖出 |
| 09:43:15 |
93.04 |
104 |
22065 |
买入 |
| 09:43:18 |
93.03 |
156 |
22221 |
卖出 |
| 09:43:21 |
93 |
109 |
22330 |
卖出 |
| 09:43:24 |
93.03 |
32 |
22362 |
买入 |
| 09:43:27 |
93.04 |
87 |
22449 |
买入 |
| 09:43:30 |
93.02 |
51 |
22500 |
卖出 |
| 09:43:33 |
93.01 |
46 |
22546 |
卖出 |
| 09:43:36 |
93.01 |
68 |
22614 |
买入 |
| 09:43:39 |
93.01 |
31 |
22645 |
买入 |
| 09:43:42 |
93.03 |
49 |
22694 |
买入 |