时代新材[600458]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
10 |
1 |
1 |
集合竞价 |
| 09:15:10 |
10 |
5 |
5 |
集合竞价 |
| 09:15:13 |
10.08 |
10 |
10 |
集合竞价 |
| 09:15:16 |
10.05 |
10 |
10 |
集合竞价 |
| 09:15:37 |
9.9 |
66 |
66 |
集合竞价 |
| 09:17:16 |
9.9 |
66 |
66 |
集合竞价 |
| 09:17:49 |
10.05 |
10 |
10 |
集合竞价 |
| 09:19:07 |
10.05 |
10 |
10 |
集合竞价 |
| 09:19:13 |
10 |
16 |
16 |
集合竞价 |
| 09:20:37 |
10 |
16 |
16 |
集合竞价 |
| 09:21:43 |
10 |
16 |
16 |
集合竞价 |
| 09:22:01 |
10 |
39 |
39 |
集合竞价 |
| 09:22:10 |
10 |
39 |
39 |
集合竞价 |
| 09:22:13 |
10 |
47 |
47 |
集合竞价 |
| 09:22:43 |
10 |
57 |
57 |
集合竞价 |
| 09:23:19 |
10 |
57 |
57 |
集合竞价 |
| 09:23:22 |
10 |
67 |
67 |
集合竞价 |
| 09:24:01 |
10 |
69 |
69 |
集合竞价 |
| 09:24:04 |
10 |
71 |
71 |
集合竞价 |
| 09:24:07 |
10 |
71 |
71 |
集合竞价 |
| 09:24:16 |
9.93 |
82 |
82 |
集合竞价 |
| 09:24:22 |
10 |
121 |
121 |
集合竞价 |
| 09:24:31 |
9.99 |
122 |
122 |
集合竞价 |
| 09:24:34 |
10 |
149 |
149 |
集合竞价 |
| 09:24:37 |
10 |
149 |
149 |
集合竞价 |
| 09:24:40 |
10 |
149 |
149 |
集合竞价 |
| 09:24:43 |
10 |
199 |
199 |
集合竞价 |
| 09:24:46 |
10 |
209 |
209 |
集合竞价 |
| 09:24:55 |
10 |
209 |
209 |
集合竞价 |
| 09:24:58 |
10 |
211 |
211 |
集合竞价 |
| 09:25:03 |
10 |
360 |
571 |
买入 |
| 09:30:01 |
9.98 |
31 |
602 |
卖出 |
| 09:30:04 |
9.98 |
85 |
687 |
买入 |
| 09:30:07 |
9.92 |
125 |
812 |
卖出 |
| 09:30:10 |
9.92 |
50 |
862 |
卖出 |
| 09:30:13 |
9.97 |
47 |
909 |
买入 |
| 09:30:16 |
9.92 |
102 |
1011 |
卖出 |
| 09:30:19 |
9.92 |
21 |
1032 |
买入 |
| 09:30:22 |
9.91 |
77 |
1109 |
卖出 |
| 09:30:25 |
9.91 |
11 |
1120 |
买入 |
| 09:30:28 |
9.92 |
30 |
1150 |
买入 |
| 09:30:31 |
9.92 |
17 |
1167 |
买入 |
| 09:30:34 |
9.92 |
17 |
1184 |
买入 |
| 09:30:37 |
9.93 |
21 |
1205 |
买入 |
| 09:30:40 |
9.94 |
21 |
1226 |
买入 |
| 09:30:43 |
9.92 |
42 |
1268 |
卖出 |
| 09:30:46 |
9.92 |
10 |
1278 |
买入 |
| 09:30:49 |
9.92 |
6 |
1284 |
买入 |
| 09:30:52 |
9.91 |
137 |
1421 |
卖出 |
| 09:30:55 |
9.9 |
27 |
1448 |
卖出 |
| 09:30:58 |
9.91 |
166 |
1614 |
买入 |
| 09:31:01 |
9.9 |
193 |
1807 |
卖出 |
| 09:31:04 |
9.93 |
77 |
1884 |
买入 |
| 09:31:07 |
9.93 |
13 |
1897 |
卖出 |
| 09:31:10 |
9.93 |
2 |
1899 |
卖出 |
| 09:31:13 |
9.95 |
57 |
1956 |
买入 |
| 09:31:16 |
9.94 |
31 |
1987 |
卖出 |
| 09:31:19 |
9.93 |
10 |
1997 |
卖出 |
| 09:31:22 |
9.95 |
76 |
2073 |
买入 |
| 09:31:25 |
9.93 |
18 |
2091 |
卖出 |
| 09:31:28 |
9.93 |
17 |
2108 |
卖出 |
| 09:31:31 |
9.93 |
55 |
2163 |
卖出 |
| 09:31:34 |
9.93 |
90 |
2253 |
卖出 |
| 09:31:37 |
9.92 |
19 |
2272 |
卖出 |
| 09:31:40 |
9.92 |
28 |
2300 |
卖出 |
| 09:31:43 |
9.92 |
120 |
2420 |
卖出 |
| 09:31:46 |
9.92 |
20 |
2440 |
卖出 |
| 09:31:49 |
9.93 |
113 |
2553 |
买入 |
| 09:31:52 |
9.93 |
63 |
2616 |
卖出 |
| 09:31:55 |
9.94 |
14 |
2630 |
买入 |
| 09:31:58 |
9.92 |
47 |
2677 |
卖出 |
| 09:32:01 |
9.94 |
1 |
2678 |
买入 |
| 09:32:04 |
9.92 |
3 |
2681 |
卖出 |
| 09:32:07 |
9.94 |
9 |
2690 |
买入 |
| 09:32:10 |
9.92 |
15 |
2705 |
卖出 |
| 09:32:13 |
9.93 |
1 |
2706 |
买入 |
| 09:32:16 |
9.94 |
6 |
2712 |
买入 |
| 09:32:19 |
9.94 |
54 |
2766 |
卖出 |
| 09:32:22 |
9.94 |
12 |
2778 |
买入 |
| 09:32:25 |
9.93 |
14 |
2792 |
卖出 |
| 09:32:34 |
9.92 |
40 |
2832 |
卖出 |
| 09:32:37 |
9.92 |
60 |
2892 |
卖出 |
| 09:32:40 |
9.93 |
20 |
2912 |
买入 |
| 09:32:46 |
9.92 |
26 |
2938 |
卖出 |
| 09:32:49 |
9.92 |
6 |
2944 |
买入 |
| 09:32:52 |
9.91 |
86 |
3030 |
卖出 |
| 09:32:55 |
9.92 |
45 |
3075 |
买入 |
| 09:32:58 |
9.92 |
24 |
3099 |
买入 |
| 09:33:01 |
9.92 |
25 |
3124 |
买入 |
| 09:33:04 |
9.93 |
6 |
3130 |
买入 |
| 09:33:10 |
9.92 |
19 |
3149 |
卖出 |
| 09:33:13 |
9.92 |
47 |
3196 |
卖出 |
| 09:33:16 |
9.92 |
97 |
3293 |
买入 |
| 09:33:19 |
9.92 |
34 |
3327 |
卖出 |
| 09:33:22 |
9.91 |
5 |
3332 |
卖出 |
| 09:33:25 |
9.92 |
11 |
3343 |
买入 |
| 09:33:28 |
9.91 |
125 |
3468 |
卖出 |
| 09:33:31 |
9.91 |
78 |
3546 |
卖出 |
| 09:33:34 |
9.92 |
234 |
3780 |
买入 |
| 09:33:40 |
9.92 |
2 |
3782 |
买入 |
| 09:33:43 |
9.92 |
2 |
3784 |
买入 |
| 09:33:46 |
9.91 |
3 |
3787 |
卖出 |
| 09:33:49 |
9.91 |
8 |
3795 |
卖出 |
| 09:33:52 |
9.91 |
10 |
3805 |
卖出 |
| 09:33:55 |
9.92 |
6 |
3811 |
买入 |
| 09:33:58 |
9.91 |
18 |
3829 |
卖出 |
| 09:34:01 |
9.91 |
115 |
3944 |
卖出 |
| 09:34:04 |
9.92 |
3 |
3947 |
买入 |
| 09:34:10 |
9.92 |
1 |
3948 |
买入 |
| 09:34:13 |
9.91 |
78 |
4026 |
卖出 |
| 09:34:16 |
9.92 |
21 |
4047 |
买入 |
| 09:34:19 |
9.91 |
12 |
4059 |
卖出 |
| 09:34:22 |
9.92 |
22 |
4081 |
买入 |
| 09:34:25 |
9.92 |
9 |
4090 |
买入 |
| 09:34:28 |
9.92 |
15 |
4105 |
买入 |
| 09:34:31 |
9.91 |
28 |
4133 |
卖出 |
| 09:34:34 |
9.92 |
16 |
4149 |
买入 |
| 09:34:40 |
9.92 |
7 |
4156 |
买入 |
| 09:34:49 |
9.92 |
2 |
4158 |
买入 |
| 09:34:52 |
9.91 |
73 |
4231 |
卖出 |
| 09:34:55 |
9.91 |
111 |
4342 |
卖出 |
| 09:34:58 |
9.91 |
48 |
4390 |
卖出 |
| 09:35:01 |
9.91 |
129 |
4519 |
卖出 |
| 09:35:04 |
9.91 |
51 |
4570 |
买入 |
| 09:35:07 |
9.9 |
6 |
4576 |
卖出 |
| 09:35:10 |
9.9 |
272 |
4848 |
卖出 |
| 09:35:13 |
9.9 |
175 |
5023 |
卖出 |
| 09:35:16 |
9.9 |
36 |
5059 |
卖出 |
| 09:35:19 |
9.9 |
4 |
5063 |
卖出 |
| 09:35:22 |
9.89 |
114 |
5177 |
卖出 |
| 09:35:28 |
9.89 |
1 |
5178 |
卖出 |
| 09:35:34 |
9.88 |
50 |
5228 |
卖出 |
| 09:35:37 |
9.89 |
1 |
5229 |
卖出 |
| 09:35:40 |
9.88 |
217 |
5446 |
卖出 |
| 09:35:43 |
9.88 |
45 |
5491 |
买入 |
| 09:35:46 |
9.88 |
83 |
5574 |
买入 |
| 09:35:49 |
9.88 |
58 |
5632 |
买入 |
| 09:35:52 |
9.88 |
72 |
5704 |
买入 |
| 09:35:55 |
9.88 |
80 |
5784 |
买入 |
| 09:35:58 |
9.88 |
19 |
5803 |
卖出 |
| 09:36:01 |
9.88 |
50 |
5853 |
卖出 |
| 09:36:04 |
9.89 |
100 |
5953 |
买入 |
| 09:36:07 |
9.88 |
18 |
5971 |
卖出 |
| 09:36:10 |
9.89 |
13 |
5984 |
买入 |
| 09:36:13 |
9.89 |
54 |
6038 |
买入 |
| 09:36:16 |
9.89 |
16 |
6054 |
买入 |
| 09:36:19 |
9.89 |
26 |
6080 |
买入 |
| 09:36:22 |
9.89 |
65 |
6145 |
买入 |
| 09:36:25 |
9.89 |
145 |
6290 |
买入 |
| 09:36:31 |
9.9 |
42 |
6332 |
买入 |
| 09:36:34 |
9.89 |
8 |
6340 |
卖出 |
| 09:36:37 |
9.89 |
128 |
6468 |
卖出 |
| 09:36:40 |
9.89 |
14 |
6482 |
卖出 |
| 09:36:43 |
9.89 |
28 |
6510 |
卖出 |
| 09:36:46 |
9.9 |
23 |
6533 |
买入 |
| 09:36:49 |
9.89 |
7 |
6540 |
卖出 |
| 09:36:52 |
9.9 |
26 |
6566 |
买入 |
| 09:36:55 |
9.9 |
24 |
6590 |
买入 |
| 09:36:58 |
9.89 |
110 |
6700 |
卖出 |
| 09:37:01 |
9.89 |
16 |
6716 |
买入 |
| 09:37:04 |
9.9 |
21 |
6737 |
买入 |
| 09:37:07 |
9.89 |
48 |
6785 |
卖出 |
| 09:37:10 |
9.89 |
82 |
6867 |
卖出 |
| 09:37:16 |
9.89 |
22 |
6889 |
买入 |
| 09:37:19 |
9.89 |
2 |
6891 |
买入 |
| 09:37:22 |
9.89 |
5 |
6896 |
买入 |
| 09:37:25 |
9.88 |
373 |
7269 |
卖出 |
| 09:37:28 |
9.88 |
2 |
7271 |
买入 |
| 09:37:34 |
9.88 |
194 |
7465 |
买入 |
| 09:37:37 |
9.88 |
13 |
7478 |
卖出 |
| 09:37:46 |
9.9 |
1 |
7479 |
买入 |
| 09:37:49 |
9.9 |
91 |
7570 |
买入 |
| 09:37:52 |
9.88 |
538 |
8108 |
卖出 |
| 09:37:55 |
9.9 |
12 |
8120 |
买入 |
| 09:37:58 |
9.88 |
58 |
8178 |
卖出 |
| 09:38:01 |
9.9 |
1 |
8179 |
买入 |
| 09:38:04 |
9.9 |
5 |
8184 |
买入 |
| 09:38:07 |
9.88 |
100 |
8284 |
卖出 |
| 09:38:10 |
9.9 |
2 |
8286 |
买入 |
| 09:38:16 |
9.88 |
208 |
8494 |
卖出 |
| 09:38:19 |
9.88 |
176 |
8670 |
买入 |
| 09:38:22 |
9.9 |
123 |
8793 |
买入 |
| 09:38:25 |
9.9 |
1 |
8794 |
买入 |
| 09:38:31 |
9.9 |
2 |
8796 |
买入 |
| 09:38:34 |
9.9 |
2 |
8798 |
买入 |
| 09:38:37 |
9.9 |
16 |
8814 |
买入 |
| 09:38:40 |
9.9 |
5 |
8819 |
买入 |
| 09:38:46 |
9.89 |
62 |
8881 |
卖出 |
| 09:38:49 |
9.89 |
15 |
8896 |
卖出 |
| 09:38:52 |
9.9 |
83 |
8979 |
买入 |
| 09:38:55 |
9.89 |
6 |
8985 |
卖出 |
| 09:38:58 |
9.89 |
6 |
8991 |
卖出 |
| 09:39:01 |
9.89 |
2 |
8993 |
卖出 |
| 09:39:04 |
9.86 |
1118 |
10111 |
卖出 |
| 09:39:07 |
9.86 |
1 |
10112 |
卖出 |
| 09:39:10 |
9.88 |
25 |
10137 |
买入 |
| 09:39:13 |
9.89 |
9 |
10146 |
买入 |
| 09:39:19 |
9.88 |
9 |
10155 |
卖出 |
| 09:39:22 |
9.88 |
4 |
10159 |
买入 |
| 09:39:25 |
9.88 |
5 |
10164 |
卖出 |
| 09:39:28 |
9.88 |
14 |
10178 |
买入 |
| 09:39:31 |
9.86 |
144 |
10322 |
卖出 |
| 09:39:34 |
9.87 |
15 |
10337 |
卖出 |
| 09:39:37 |
9.88 |
4 |
10341 |
买入 |
| 09:39:40 |
9.87 |
34 |
10375 |
卖出 |
| 09:39:43 |
9.87 |
4 |
10379 |
买入 |
| 09:39:46 |
9.87 |
8 |
10387 |
买入 |
| 09:39:49 |
9.88 |
79 |
10466 |
买入 |
| 09:39:52 |
9.87 |
38 |
10504 |
卖出 |
| 09:39:55 |
9.88 |
14 |
10518 |
买入 |
| 09:39:58 |
9.86 |
500 |
11018 |
卖出 |
| 09:40:01 |
9.87 |
28 |
11046 |
买入 |
| 09:40:04 |
9.86 |
285 |
11331 |
卖出 |
| 09:40:07 |
9.84 |
477 |
11808 |
卖出 |
| 09:40:10 |
9.85 |
24 |
11832 |
买入 |
| 09:40:13 |
9.85 |
2 |
11834 |
买入 |
| 09:40:22 |
9.85 |
125 |
11959 |
买入 |
| 09:40:25 |
9.85 |
44 |
12003 |
买入 |
| 09:40:28 |
9.85 |
2 |
12005 |
买入 |
| 09:40:31 |
9.84 |
171 |
12176 |
卖出 |
| 09:40:34 |
9.85 |
113 |
12289 |
买入 |
| 09:40:37 |
9.84 |
15 |
12304 |
卖出 |
| 09:40:46 |
9.84 |
30 |
12334 |
卖出 |
| 09:40:49 |
9.85 |
16 |
12350 |
买入 |
| 09:40:52 |
9.85 |
20 |
12370 |
买入 |
| 09:40:55 |
9.84 |
259 |
12629 |
卖出 |
| 09:40:58 |
9.86 |
2 |
12631 |
买入 |
| 09:41:01 |
9.85 |
13 |
12644 |
卖出 |
| 09:41:04 |
9.86 |
22 |
12666 |
买入 |
| 09:41:07 |
9.84 |
291 |
12957 |
卖出 |
| 09:41:10 |
9.84 |
37 |
12994 |
买入 |
| 09:41:13 |
9.84 |
2 |
12996 |
卖出 |
| 09:41:19 |
9.85 |
21 |
13017 |
买入 |
| 09:41:22 |
9.85 |
8 |
13025 |
卖出 |
| 09:41:28 |
9.85 |
16 |
13041 |
买入 |
| 09:41:31 |
9.85 |
21 |
13062 |
买入 |
| 09:41:34 |
9.84 |
46 |
13108 |
卖出 |
| 09:41:40 |
9.85 |
10 |
13118 |
买入 |
| 09:41:43 |
9.85 |
5 |
13123 |
买入 |
| 09:41:46 |
9.85 |
10 |
13133 |
买入 |
| 09:41:52 |
9.85 |
8 |
13141 |
卖出 |
| 09:41:55 |
9.85 |
25 |
13166 |
卖出 |
| 09:41:58 |
9.84 |
20 |
13186 |
卖出 |
| 09:42:01 |
9.86 |
85 |
13271 |
买入 |
| 09:42:04 |
9.84 |
13 |
13284 |
卖出 |
| 09:42:07 |
9.84 |
11 |
13295 |
卖出 |
| 09:42:10 |
9.84 |
406 |
13701 |
卖出 |
| 09:42:13 |
9.83 |
111 |
13812 |
卖出 |
| 09:42:16 |
9.83 |
5 |
13817 |
卖出 |
| 09:42:22 |
9.83 |
19 |
13836 |
卖出 |
| 09:42:28 |
9.84 |
2 |
13838 |
买入 |
| 09:42:31 |
9.83 |
79 |
13917 |
卖出 |
| 09:42:34 |
9.84 |
67 |
13984 |
买入 |
| 09:42:37 |
9.84 |
2 |
13986 |
买入 |
| 09:42:43 |
9.84 |
2 |
13988 |
买入 |
| 09:42:49 |
9.84 |
10 |
13998 |
买入 |
| 09:42:55 |
9.84 |
7 |
14005 |
买入 |
| 09:43:01 |
9.83 |
125 |
14130 |
卖出 |
| 09:43:04 |
9.82 |
14 |
14144 |
卖出 |
| 09:43:07 |
9.83 |
10 |
14154 |
买入 |
| 09:43:10 |
9.83 |
106 |
14260 |
买入 |
| 09:43:13 |
9.83 |
1 |
14261 |
买入 |
| 09:43:19 |
9.82 |
18 |
14279 |
卖出 |
| 09:43:22 |
9.82 |
46 |
14325 |
卖出 |
| 09:43:25 |
9.82 |
268 |
14593 |
卖出 |
| 09:43:28 |
9.83 |
70 |
14663 |
买入 |
| 09:43:31 |
9.82 |
2 |
14665 |
买入 |
| 09:43:34 |
9.82 |
64 |
14729 |
卖出 |
| 09:43:37 |
9.81 |
152 |
14881 |
卖出 |
| 09:43:40 |
9.82 |
2 |
14883 |
买入 |
| 09:43:43 |
9.82 |
7 |
14890 |
买入 |
| 09:43:46 |
9.81 |
10 |
14900 |
卖出 |
| 09:43:52 |
9.82 |
13 |
14913 |
买入 |
| 09:43:55 |
9.82 |
2 |
14915 |
买入 |
| 09:43:58 |
9.81 |
21 |
14936 |
卖出 |
| 09:44:01 |
9.81 |
1 |
14937 |
卖出 |
| 09:44:04 |
9.82 |
12 |
14949 |
买入 |
| 09:44:07 |
9.81 |
208 |
15157 |
卖出 |
| 09:44:10 |
9.81 |
18 |
15175 |
卖出 |
| 09:44:13 |
9.81 |
230 |
15405 |
卖出 |
| 09:44:16 |
9.82 |
64 |
15469 |
买入 |
| 09:44:19 |
9.82 |
9 |
15478 |
买入 |
| 09:44:22 |
9.81 |
77 |
15555 |
卖出 |
| 09:44:25 |
9.81 |
10 |
15565 |
卖出 |
| 09:44:28 |
9.81 |
314 |
15879 |
卖出 |
| 09:44:34 |
9.81 |
5 |
15884 |
买入 |
| 09:44:37 |
9.81 |
12 |
15896 |
买入 |
| 09:44:40 |
9.82 |
177 |
16073 |
买入 |
| 09:44:43 |
9.82 |
25 |
16098 |
买入 |
| 09:44:46 |
9.81 |
50 |
16148 |
卖出 |
| 09:44:49 |
9.81 |
10 |
16158 |
买入 |
| 09:44:52 |
9.81 |
12 |
16170 |
买入 |
| 09:44:55 |
9.82 |
2 |
16172 |
买入 |
| 09:45:01 |
9.82 |
1 |
16173 |
买入 |
| 09:45:04 |
9.82 |
14 |
16187 |
买入 |
| 09:45:10 |
9.8 |
89 |
16276 |
卖出 |
| 09:45:13 |
9.8 |
3 |
16279 |
卖出 |
| 09:45:16 |
9.81 |
28 |
16307 |
买入 |
| 09:45:19 |
9.8 |
6 |
16313 |
卖出 |
| 09:45:22 |
9.8 |
1 |
16314 |
卖出 |