屹通新材[300930]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
32.54 |
35 |
35 |
集合竞价 |
| 09:15:12 |
32.54 |
99 |
99 |
集合竞价 |
| 09:15:21 |
32.54 |
100 |
100 |
集合竞价 |
| 09:15:48 |
32.7 |
110 |
110 |
集合竞价 |
| 09:16:06 |
32.7 |
124 |
124 |
集合竞价 |
| 09:16:15 |
32.75 |
124 |
124 |
集合竞价 |
| 09:16:24 |
32.71 |
126 |
126 |
集合竞价 |
| 09:17:27 |
33.03 |
132 |
132 |
集合竞价 |
| 09:17:36 |
33.03 |
132 |
132 |
集合竞价 |
| 09:17:54 |
33.03 |
132 |
132 |
集合竞价 |
| 09:18:12 |
32.7 |
135 |
135 |
集合竞价 |
| 09:18:21 |
32.7 |
143 |
143 |
集合竞价 |
| 09:18:48 |
32.65 |
173 |
173 |
集合竞价 |
| 09:18:57 |
32.6 |
173 |
173 |
集合竞价 |
| 09:19:24 |
32.6 |
173 |
173 |
集合竞价 |
| 09:19:33 |
32.54 |
150 |
150 |
集合竞价 |
| 09:19:51 |
32.54 |
150 |
150 |
集合竞价 |
| 09:20:03 |
32.54 |
150 |
150 |
集合竞价 |
| 09:20:12 |
32.54 |
150 |
150 |
集合竞价 |
| 09:20:21 |
32.5 |
153 |
153 |
集合竞价 |
| 09:20:39 |
32.18 |
165 |
165 |
集合竞价 |
| 09:20:48 |
32.18 |
171 |
171 |
集合竞价 |
| 09:20:57 |
32.18 |
172 |
172 |
集合竞价 |
| 09:21:06 |
32.18 |
175 |
175 |
集合竞价 |
| 09:21:24 |
32.18 |
190 |
190 |
集合竞价 |
| 09:21:33 |
32.1 |
195 |
195 |
集合竞价 |
| 09:21:42 |
31.66 |
243 |
243 |
集合竞价 |
| 09:21:51 |
31.66 |
247 |
247 |
集合竞价 |
| 09:22:00 |
31.66 |
254 |
254 |
集合竞价 |
| 09:22:09 |
31.66 |
256 |
256 |
集合竞价 |
| 09:22:27 |
31.66 |
257 |
257 |
集合竞价 |
| 09:22:36 |
31.66 |
257 |
257 |
集合竞价 |
| 09:22:45 |
31.66 |
267 |
267 |
集合竞价 |
| 09:22:54 |
31.67 |
275 |
275 |
集合竞价 |
| 09:23:03 |
31.67 |
275 |
275 |
集合竞价 |
| 09:23:12 |
31.66 |
312 |
312 |
集合竞价 |
| 09:23:21 |
31.66 |
335 |
335 |
集合竞价 |
| 09:23:30 |
31.67 |
344 |
344 |
集合竞价 |
| 09:23:39 |
31.7 |
348 |
348 |
集合竞价 |
| 09:23:48 |
31.8 |
349 |
349 |
集合竞价 |
| 09:23:57 |
31.86 |
349 |
349 |
集合竞价 |
| 09:24:06 |
31.86 |
352 |
352 |
集合竞价 |
| 09:24:15 |
31.66 |
461 |
461 |
集合竞价 |
| 09:24:24 |
31.66 |
530 |
530 |
集合竞价 |
| 09:24:33 |
31.57 |
543 |
543 |
集合竞价 |
| 09:24:42 |
31.5 |
596 |
596 |
集合竞价 |
| 09:24:51 |
31.5 |
601 |
601 |
集合竞价 |
| 09:25:00 |
31.6 |
745 |
745 |
集合竞价 |
| 09:25:03 |
31.66 |
762 |
1507 |
卖出 |
| 09:30:03 |
31.75 |
342 |
1849 |
买入 |
| 09:30:06 |
31.82 |
270 |
2119 |
买入 |
| 09:30:09 |
31.88 |
52 |
2171 |
买入 |
| 09:30:12 |
31.86 |
36 |
2207 |
卖出 |
| 09:30:15 |
31.82 |
46 |
2253 |
卖出 |
| 09:30:18 |
31.86 |
10 |
2263 |
买入 |
| 09:30:21 |
31.86 |
58 |
2321 |
卖出 |
| 09:30:24 |
31.88 |
106 |
2427 |
卖出 |
| 09:30:27 |
31.98 |
165 |
2592 |
买入 |
| 09:30:30 |
31.98 |
133 |
2725 |
买入 |
| 09:30:33 |
31.98 |
17 |
2742 |
卖出 |
| 09:30:36 |
31.89 |
119 |
2861 |
卖出 |
| 09:30:39 |
31.98 |
17 |
2878 |
买入 |
| 09:30:42 |
31.98 |
37 |
2915 |
买入 |
| 09:30:45 |
31.98 |
42 |
2957 |
买入 |
| 09:30:48 |
32 |
89 |
3046 |
买入 |
| 09:30:51 |
31.96 |
139 |
3185 |
卖出 |
| 09:30:54 |
31.95 |
9 |
3194 |
卖出 |
| 09:30:57 |
31.77 |
44 |
3238 |
卖出 |
| 09:31:03 |
31.84 |
97 |
3335 |
买入 |
| 09:31:06 |
31.74 |
28 |
3363 |
卖出 |
| 09:31:09 |
31.82 |
32 |
3395 |
买入 |
| 09:31:12 |
31.75 |
75 |
3470 |
卖出 |
| 09:31:15 |
31.7 |
156 |
3626 |
卖出 |
| 09:31:18 |
31.82 |
68 |
3694 |
买入 |
| 09:31:21 |
31.82 |
56 |
3750 |
买入 |
| 09:31:24 |
31.71 |
74 |
3824 |
卖出 |
| 09:31:27 |
31.7 |
42 |
3866 |
卖出 |
| 09:31:30 |
31.67 |
209 |
4075 |
卖出 |
| 09:31:33 |
31.75 |
31 |
4106 |
买入 |
| 09:31:36 |
31.7 |
99 |
4205 |
买入 |
| 09:31:39 |
31.66 |
112 |
4317 |
卖出 |
| 09:31:42 |
31.65 |
95 |
4412 |
卖出 |
| 09:31:45 |
31.66 |
102 |
4514 |
买入 |
| 09:31:48 |
31.53 |
21 |
4535 |
卖出 |
| 09:31:51 |
31.51 |
16 |
4551 |
卖出 |
| 09:31:54 |
31.53 |
41 |
4592 |
买入 |
| 09:31:57 |
31.51 |
63 |
4655 |
卖出 |
| 09:32:00 |
31.51 |
62 |
4717 |
卖出 |
| 09:32:03 |
31.51 |
44 |
4761 |
卖出 |
| 09:32:06 |
31.51 |
70 |
4831 |
卖出 |
| 09:32:09 |
31.51 |
113 |
4944 |
卖出 |
| 09:32:12 |
31.41 |
94 |
5038 |
卖出 |
| 09:32:15 |
31.48 |
28 |
5066 |
买入 |
| 09:32:18 |
31.4 |
3 |
5069 |
卖出 |
| 09:32:21 |
31.37 |
60 |
5129 |
卖出 |
| 09:32:24 |
31.4 |
11 |
5140 |
买入 |
| 09:32:27 |
31.4 |
18 |
5158 |
买入 |
| 09:32:30 |
31.4 |
230 |
5388 |
买入 |
| 09:32:33 |
31.41 |
10 |
5398 |
卖出 |
| 09:32:36 |
31.41 |
79 |
5477 |
卖出 |
| 09:32:39 |
31.4 |
51 |
5528 |
卖出 |
| 09:32:42 |
31.41 |
11 |
5539 |
买入 |
| 09:32:45 |
31.4 |
10 |
5549 |
卖出 |
| 09:32:48 |
31.4 |
63 |
5612 |
卖出 |
| 09:32:51 |
31.45 |
20 |
5632 |
买入 |
| 09:32:54 |
31.42 |
44 |
5676 |
卖出 |
| 09:32:57 |
31.41 |
42 |
5718 |
卖出 |
| 09:33:00 |
31.42 |
7 |
5725 |
买入 |
| 09:33:03 |
31.5 |
40 |
5765 |
买入 |
| 09:33:06 |
31.43 |
159 |
5924 |
卖出 |
| 09:33:09 |
31.42 |
48 |
5972 |
卖出 |
| 09:33:12 |
31.59 |
83 |
6055 |
买入 |
| 09:33:15 |
31.4 |
197 |
6252 |
卖出 |
| 09:33:18 |
31.41 |
28 |
6280 |
买入 |
| 09:33:21 |
31.43 |
23 |
6303 |
买入 |
| 09:33:24 |
31.4 |
12 |
6315 |
卖出 |
| 09:33:27 |
31.56 |
15 |
6330 |
买入 |
| 09:33:30 |
31.43 |
23 |
6353 |
卖出 |
| 09:33:33 |
31.43 |
27 |
6380 |
卖出 |
| 09:33:36 |
31.42 |
27 |
6407 |
卖出 |
| 09:33:39 |
31.44 |
11 |
6418 |
买入 |
| 09:33:42 |
31.44 |
31 |
6449 |
卖出 |
| 09:33:45 |
31.44 |
3 |
6452 |
卖出 |
| 09:33:48 |
31.44 |
1 |
6453 |
卖出 |
| 09:33:51 |
31.43 |
62 |
6515 |
卖出 |
| 09:33:54 |
31.58 |
66 |
6581 |
买入 |
| 09:33:57 |
31.58 |
5 |
6586 |
卖出 |
| 09:34:00 |
31.58 |
3 |
6589 |
卖出 |
| 09:34:03 |
31.44 |
101 |
6690 |
卖出 |
| 09:34:06 |
31.46 |
7 |
6697 |
买入 |
| 09:34:09 |
31.57 |
3 |
6700 |
买入 |
| 09:34:12 |
31.46 |
4 |
6704 |
卖出 |
| 09:34:15 |
31.46 |
25 |
6729 |
卖出 |
| 09:34:18 |
31.44 |
29 |
6758 |
卖出 |
| 09:34:21 |
31.42 |
21 |
6779 |
卖出 |
| 09:34:24 |
31.4 |
204 |
6983 |
卖出 |
| 09:34:27 |
31.41 |
174 |
7157 |
买入 |
| 09:34:30 |
31.4 |
347 |
7504 |
卖出 |
| 09:34:33 |
31.38 |
30 |
7534 |
卖出 |
| 09:34:36 |
31.22 |
51 |
7585 |
卖出 |
| 09:34:39 |
31.4 |
61 |
7646 |
买入 |
| 09:34:42 |
31.4 |
55 |
7701 |
买入 |
| 09:34:45 |
31.24 |
40 |
7741 |
卖出 |
| 09:34:48 |
31.3 |
41 |
7782 |
买入 |
| 09:34:51 |
31.23 |
69 |
7851 |
卖出 |
| 09:34:54 |
31.23 |
170 |
8021 |
卖出 |
| 09:34:57 |
31.23 |
117 |
8138 |
卖出 |
| 09:35:00 |
31.25 |
43 |
8181 |
卖出 |
| 09:35:03 |
31.33 |
38 |
8219 |
买入 |
| 09:35:06 |
31.24 |
117 |
8336 |
卖出 |
| 09:35:09 |
31.39 |
21 |
8357 |
买入 |
| 09:35:12 |
31.4 |
77 |
8434 |
买入 |
| 09:35:15 |
31.24 |
181 |
8615 |
卖出 |
| 09:35:18 |
31.33 |
2 |
8617 |
买入 |
| 09:35:21 |
31.4 |
30 |
8647 |
买入 |
| 09:35:24 |
31.24 |
58 |
8705 |
卖出 |
| 09:35:27 |
31.39 |
15 |
8720 |
买入 |
| 09:35:30 |
31.26 |
1 |
8721 |
卖出 |
| 09:35:33 |
31.3 |
16 |
8737 |
买入 |
| 09:35:36 |
31.3 |
1 |
8738 |
卖出 |
| 09:35:39 |
31.35 |
16 |
8754 |
买入 |
| 09:35:42 |
31.36 |
10 |
8764 |
买入 |
| 09:35:45 |
31.36 |
53 |
8817 |
卖出 |
| 09:35:48 |
31.4 |
110 |
8927 |
买入 |
| 09:35:51 |
31.38 |
23 |
8950 |
卖出 |
| 09:35:54 |
31.43 |
45 |
8995 |
买入 |
| 09:35:57 |
31.43 |
7 |
9002 |
卖出 |
| 09:36:03 |
31.58 |
7 |
9009 |
买入 |
| 09:36:06 |
31.56 |
3 |
9012 |
卖出 |
| 09:36:09 |
31.56 |
12 |
9024 |
卖出 |
| 09:36:12 |
31.58 |
1 |
9025 |
买入 |
| 09:36:15 |
31.58 |
17 |
9042 |
买入 |
| 09:36:18 |
31.58 |
5 |
9047 |
卖出 |
| 09:36:21 |
31.58 |
4 |
9051 |
卖出 |
| 09:36:24 |
31.58 |
12 |
9063 |
卖出 |
| 09:36:27 |
31.56 |
3 |
9066 |
卖出 |
| 09:36:30 |
31.58 |
73 |
9139 |
买入 |
| 09:36:33 |
31.56 |
12 |
9151 |
卖出 |
| 09:36:36 |
31.56 |
44 |
9195 |
卖出 |
| 09:36:39 |
31.61 |
64 |
9259 |
买入 |
| 09:36:42 |
31.61 |
26 |
9285 |
卖出 |
| 09:36:45 |
31.58 |
20 |
9305 |
卖出 |
| 09:36:48 |
31.63 |
78 |
9383 |
买入 |
| 09:36:51 |
31.62 |
9 |
9392 |
买入 |
| 09:36:54 |
31.58 |
172 |
9564 |
卖出 |
| 09:36:57 |
31.99 |
61 |
9625 |
买入 |
| 09:37:06 |
32.09 |
116 |
9741 |
买入 |
| 09:37:09 |
32.18 |
93 |
9834 |
买入 |
| 09:37:12 |
32.18 |
1 |
9835 |
卖出 |
| 09:37:15 |
32.3 |
42 |
9877 |
买入 |
| 09:37:18 |
32.29 |
2 |
9879 |
卖出 |
| 09:37:21 |
32.19 |
81 |
9960 |
卖出 |
| 09:37:24 |
32.19 |
54 |
10014 |
卖出 |
| 09:37:27 |
32.37 |
169 |
10183 |
买入 |
| 09:37:30 |
32.3 |
33 |
10216 |
卖出 |
| 09:37:33 |
32.39 |
209 |
10425 |
买入 |
| 09:37:36 |
32.52 |
127 |
10552 |
买入 |
| 09:37:39 |
32.51 |
44 |
10596 |
卖出 |
| 09:37:42 |
32.54 |
20 |
10616 |
买入 |
| 09:37:45 |
32.6 |
28 |
10644 |
买入 |
| 09:37:48 |
32.7 |
43 |
10687 |
买入 |
| 09:37:51 |
32.6 |
14 |
10701 |
卖出 |
| 09:37:54 |
32.59 |
26 |
10727 |
卖出 |
| 09:37:57 |
32.55 |
13 |
10740 |
卖出 |
| 09:38:00 |
32.7 |
29 |
10769 |
买入 |
| 09:38:03 |
32.69 |
29 |
10798 |
买入 |
| 09:38:06 |
32.7 |
7 |
10805 |
买入 |
| 09:38:09 |
32.63 |
22 |
10827 |
卖出 |
| 09:38:12 |
32.7 |
45 |
10872 |
买入 |
| 09:38:15 |
32.7 |
5 |
10877 |
卖出 |
| 09:38:18 |
32.65 |
53 |
10930 |
卖出 |
| 09:38:21 |
32.68 |
27 |
10957 |
买入 |
| 09:38:24 |
32.66 |
5 |
10962 |
卖出 |
| 09:38:27 |
32.68 |
101 |
11063 |
买入 |
| 09:38:30 |
32.66 |
32 |
11095 |
卖出 |
| 09:38:33 |
32.63 |
33 |
11128 |
卖出 |
| 09:38:36 |
32.62 |
14 |
11142 |
卖出 |
| 09:38:39 |
32.62 |
1 |
11143 |
卖出 |
| 09:38:42 |
32.6 |
31 |
11174 |
卖出 |
| 09:38:45 |
32.65 |
62 |
11236 |
买入 |
| 09:38:48 |
32.6 |
58 |
11294 |
卖出 |
| 09:38:51 |
32.55 |
2 |
11296 |
卖出 |
| 09:38:54 |
32.62 |
97 |
11393 |
买入 |
| 09:38:57 |
32.7 |
207 |
11600 |
买入 |
| 09:39:00 |
32.71 |
66 |
11666 |
买入 |
| 09:39:03 |
32.73 |
38 |
11704 |
卖出 |
| 09:39:06 |
32.8 |
69 |
11773 |
买入 |
| 09:39:09 |
32.88 |
50 |
11823 |
买入 |
| 09:39:12 |
32.95 |
4 |
11827 |
买入 |
| 09:39:15 |
32.97 |
420 |
12247 |
买入 |
| 09:39:18 |
33 |
67 |
12314 |
买入 |
| 09:39:21 |
33.02 |
12 |
12326 |
买入 |
| 09:39:24 |
33.01 |
24 |
12350 |
卖出 |
| 09:39:27 |
33.04 |
23 |
12373 |
买入 |
| 09:39:30 |
33.02 |
60 |
12433 |
卖出 |
| 09:39:33 |
33.04 |
52 |
12485 |
买入 |
| 09:39:36 |
33.19 |
107 |
12592 |
买入 |
| 09:39:39 |
33.2 |
179 |
12771 |
买入 |
| 09:39:42 |
33.19 |
26 |
12797 |
卖出 |
| 09:39:45 |
33.28 |
91 |
12888 |
买入 |
| 09:39:48 |
33.3 |
23 |
12911 |
买入 |
| 09:39:51 |
33.25 |
134 |
13045 |
卖出 |
| 09:39:54 |
33.25 |
94 |
13139 |
卖出 |
| 09:39:57 |
33.31 |
65 |
13204 |
买入 |
| 09:40:00 |
33.39 |
113 |
13317 |
买入 |
| 09:40:03 |
33.4 |
77 |
13394 |
买入 |
| 09:40:06 |
33.33 |
78 |
13472 |
卖出 |
| 09:40:09 |
33.33 |
30 |
13502 |
买入 |
| 09:40:12 |
33.33 |
159 |
13661 |
买入 |
| 09:40:15 |
33.33 |
117 |
13778 |
买入 |
| 09:40:18 |
33.3 |
109 |
13887 |
卖出 |
| 09:40:21 |
33.3 |
61 |
13948 |
买入 |
| 09:40:24 |
33.33 |
182 |
14130 |
买入 |
| 09:40:27 |
33.34 |
46 |
14176 |
买入 |
| 09:40:30 |
33.34 |
76 |
14252 |
卖出 |
| 09:40:33 |
33.25 |
130 |
14382 |
卖出 |
| 09:40:36 |
33.38 |
146 |
14528 |
买入 |
| 09:40:39 |
33.41 |
88 |
14616 |
买入 |
| 09:40:42 |
33.35 |
154 |
14770 |
卖出 |
| 09:40:45 |
33.45 |
82 |
14852 |
买入 |
| 09:40:48 |
33.44 |
47 |
14899 |
卖出 |
| 09:40:51 |
33.44 |
67 |
14966 |
卖出 |
| 09:40:54 |
33.44 |
107 |
15073 |
卖出 |
| 09:40:57 |
33.45 |
53 |
15126 |
买入 |
| 09:41:00 |
33.44 |
55 |
15181 |
卖出 |
| 09:41:03 |
33.31 |
97 |
15278 |
卖出 |
| 09:41:06 |
33.44 |
176 |
15454 |
买入 |
| 09:41:09 |
33.44 |
123 |
15577 |
买入 |
| 09:41:12 |
33.4 |
82 |
15659 |
卖出 |
| 09:41:15 |
33.44 |
36 |
15695 |
买入 |
| 09:41:18 |
33.44 |
36 |
15731 |
买入 |
| 09:41:21 |
33.4 |
78 |
15809 |
卖出 |
| 09:41:24 |
33.4 |
362 |
16171 |
买入 |
| 09:41:27 |
33.4 |
38 |
16209 |
买入 |
| 09:41:30 |
33.4 |
66 |
16275 |
买入 |
| 09:41:33 |
33.39 |
2 |
16277 |
卖出 |
| 09:41:36 |
33.19 |
42 |
16319 |
卖出 |
| 09:41:39 |
33.3 |
9 |
16328 |
买入 |
| 09:41:42 |
33.19 |
32 |
16360 |
卖出 |
| 09:41:45 |
33.19 |
225 |
16585 |
买入 |
| 09:41:48 |
33.19 |
19 |
16604 |
卖出 |
| 09:41:51 |
33.3 |
132 |
16736 |
买入 |
| 09:41:54 |
33.29 |
25 |
16761 |
卖出 |
| 09:41:57 |
33.08 |
21 |
16782 |
卖出 |
| 09:42:00 |
33.3 |
15 |
16797 |
买入 |
| 09:42:03 |
33.29 |
18 |
16815 |
卖出 |
| 09:42:06 |
33.29 |
28 |
16843 |
买入 |
| 09:42:09 |
33.3 |
103 |
16946 |
买入 |
| 09:42:12 |
33.31 |
38 |
16984 |
买入 |
| 09:42:15 |
33.3 |
44 |
17028 |
卖出 |
| 09:42:18 |
33.38 |
22 |
17050 |
买入 |
| 09:42:21 |
33.38 |
24 |
17074 |
买入 |
| 09:42:24 |
33.4 |
75 |
17149 |
买入 |
| 09:42:27 |
33.39 |
1 |
17150 |
卖出 |
| 09:42:30 |
33.4 |
118 |
17268 |
买入 |
| 09:42:33 |
33.44 |
20 |
17288 |
买入 |
| 09:42:36 |
33.45 |
93 |
17381 |
买入 |
| 09:42:39 |
33.44 |
14 |
17395 |
卖出 |
| 09:42:42 |
33.47 |
177 |
17572 |
买入 |
| 09:42:45 |
33.47 |
10 |
17582 |
买入 |