广大特材[688186]2022-06-29交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
35.08 |
2 |
2 |
集合竞价 |
| 09:15:10 |
35.07 |
2 |
2 |
集合竞价 |
| 09:15:14 |
34.99 |
2 |
2 |
集合竞价 |
| 09:15:37 |
33.91 |
8 |
8 |
集合竞价 |
| 09:18:49 |
34.99 |
2 |
2 |
集合竞价 |
| 09:19:34 |
34.99 |
2 |
2 |
集合竞价 |
| 09:19:43 |
34.99 |
2 |
2 |
集合竞价 |
| 09:20:13 |
34.99 |
2 |
2 |
集合竞价 |
| 09:20:34 |
34.88 |
2 |
2 |
集合竞价 |
| 09:21:37 |
34.8 |
2 |
2 |
集合竞价 |
| 09:21:43 |
34.8 |
2 |
2 |
集合竞价 |
| 09:21:52 |
34.61 |
5 |
5 |
集合竞价 |
| 09:22:16 |
34.61 |
12 |
12 |
集合竞价 |
| 09:22:55 |
34.5 |
12 |
12 |
集合竞价 |
| 09:23:16 |
33.4 |
50 |
50 |
集合竞价 |
| 09:23:46 |
33.34 |
58 |
58 |
集合竞价 |
| 09:23:49 |
34 |
58 |
58 |
集合竞价 |
| 09:24:07 |
34 |
58 |
58 |
集合竞价 |
| 09:24:13 |
34 |
58 |
58 |
集合竞价 |
| 09:24:22 |
34 |
58 |
58 |
集合竞价 |
| 09:24:25 |
34 |
58 |
58 |
集合竞价 |
| 09:24:40 |
34 |
58 |
58 |
集合竞价 |
| 09:24:52 |
34 |
58 |
58 |
集合竞价 |
| 09:24:55 |
34 |
70 |
70 |
集合竞价 |
| 09:24:59 |
34.11 |
73 |
73 |
集合竞价 |
| 09:25:04 |
34.51 |
89 |
162 |
卖出 |
| 09:30:02 |
34.25 |
70 |
232 |
卖出 |
| 09:30:05 |
34.49 |
8 |
240 |
买入 |
| 09:30:08 |
34.12 |
36 |
276 |
卖出 |
| 09:30:11 |
34.41 |
23 |
299 |
买入 |
| 09:30:14 |
34.11 |
30 |
329 |
卖出 |
| 09:30:17 |
34.39 |
89 |
418 |
买入 |
| 09:30:20 |
34.41 |
67 |
485 |
买入 |
| 09:30:23 |
34.07 |
13 |
498 |
卖出 |
| 09:30:26 |
34.07 |
79 |
577 |
买入 |
| 09:30:29 |
34.08 |
5 |
582 |
买入 |
| 09:30:32 |
34.07 |
70 |
652 |
卖出 |
| 09:30:35 |
34.07 |
49 |
701 |
买入 |
| 09:30:38 |
34.08 |
23 |
724 |
买入 |
| 09:30:41 |
34.34 |
9 |
733 |
买入 |
| 09:30:53 |
34.07 |
37 |
770 |
卖出 |
| 09:31:05 |
34.31 |
6 |
776 |
买入 |
| 09:31:08 |
34.06 |
8 |
784 |
卖出 |
| 09:31:11 |
34.04 |
5 |
789 |
卖出 |
| 09:31:14 |
34.06 |
2 |
791 |
卖出 |
| 09:31:17 |
34.06 |
12 |
803 |
卖出 |
| 09:31:23 |
34.06 |
9 |
812 |
卖出 |
| 09:31:26 |
34.06 |
15 |
827 |
卖出 |
| 09:31:29 |
34.06 |
10 |
837 |
卖出 |
| 09:31:32 |
34.06 |
19 |
856 |
买入 |
| 09:31:35 |
34.06 |
10 |
866 |
卖出 |
| 09:31:41 |
34.02 |
10 |
876 |
卖出 |
| 09:31:44 |
34.06 |
29 |
905 |
买入 |
| 09:31:47 |
34.02 |
5 |
910 |
卖出 |
| 09:31:50 |
34 |
4 |
914 |
卖出 |
| 09:31:53 |
34 |
58 |
972 |
卖出 |
| 09:31:56 |
34 |
273 |
1245 |
卖出 |
| 09:31:59 |
33.93 |
30 |
1275 |
卖出 |
| 09:32:02 |
33.9 |
8 |
1283 |
卖出 |
| 09:32:05 |
33.88 |
5 |
1288 |
卖出 |
| 09:32:08 |
33.86 |
35 |
1323 |
卖出 |
| 09:32:11 |
33.85 |
10 |
1333 |
卖出 |
| 09:32:14 |
33.86 |
6 |
1339 |
买入 |
| 09:32:17 |
33.8 |
14 |
1353 |
卖出 |
| 09:32:20 |
33.8 |
16 |
1369 |
买入 |
| 09:32:23 |
33.8 |
10 |
1379 |
买入 |
| 09:32:26 |
33.71 |
10 |
1389 |
卖出 |
| 09:32:29 |
33.62 |
8 |
1397 |
卖出 |
| 09:32:32 |
33.71 |
8 |
1405 |
买入 |
| 09:32:35 |
33.62 |
8 |
1413 |
卖出 |
| 09:32:38 |
33.5 |
200 |
1613 |
卖出 |
| 09:32:41 |
33.62 |
6 |
1619 |
买入 |
| 09:32:44 |
33.63 |
36 |
1655 |
买入 |
| 09:32:47 |
33.71 |
2 |
1657 |
买入 |
| 09:32:50 |
33.62 |
47 |
1704 |
卖出 |
| 09:32:56 |
33.63 |
2 |
1706 |
卖出 |
| 09:32:59 |
33.71 |
1 |
1707 |
买入 |
| 09:33:02 |
33.63 |
5 |
1712 |
卖出 |
| 09:33:08 |
33.79 |
2 |
1714 |
买入 |
| 09:33:11 |
33.79 |
6 |
1720 |
买入 |
| 09:33:14 |
33.64 |
26 |
1746 |
卖出 |
| 09:33:17 |
33.64 |
25 |
1771 |
卖出 |
| 09:33:20 |
33.79 |
24 |
1795 |
买入 |
| 09:33:23 |
33.66 |
23 |
1818 |
卖出 |
| 09:33:26 |
33.66 |
4 |
1822 |
卖出 |
| 09:33:29 |
33.8 |
14 |
1836 |
买入 |
| 09:33:35 |
33.67 |
7 |
1843 |
卖出 |
| 09:33:38 |
33.66 |
54 |
1897 |
卖出 |
| 09:33:41 |
33.72 |
7 |
1904 |
卖出 |
| 09:33:44 |
33.72 |
5 |
1909 |
卖出 |
| 09:33:50 |
33.73 |
2 |
1911 |
卖出 |
| 09:33:53 |
33.73 |
4 |
1915 |
卖出 |
| 09:33:56 |
33.73 |
2 |
1917 |
卖出 |
| 09:33:59 |
33.72 |
8 |
1925 |
卖出 |
| 09:34:02 |
33.66 |
10 |
1935 |
卖出 |
| 09:34:05 |
33.72 |
26 |
1961 |
买入 |
| 09:34:08 |
33.72 |
22 |
1983 |
卖出 |
| 09:34:11 |
33.68 |
2 |
1985 |
卖出 |
| 09:34:14 |
33.66 |
32 |
2017 |
卖出 |
| 09:34:17 |
33.75 |
6 |
2023 |
买入 |
| 09:34:20 |
33.67 |
10 |
2033 |
卖出 |
| 09:34:26 |
33.69 |
2 |
2035 |
买入 |
| 09:34:32 |
33.68 |
29 |
2064 |
卖出 |
| 09:34:38 |
33.69 |
26 |
2090 |
卖出 |
| 09:34:41 |
33.71 |
57 |
2147 |
买入 |
| 09:34:44 |
33.7 |
26 |
2173 |
卖出 |
| 09:34:47 |
33.75 |
5 |
2178 |
买入 |
| 09:34:50 |
33.76 |
9 |
2187 |
买入 |
| 09:34:53 |
33.75 |
2 |
2189 |
卖出 |
| 09:34:56 |
33.7 |
24 |
2213 |
卖出 |
| 09:34:59 |
33.75 |
14 |
2227 |
买入 |
| 09:35:02 |
33.78 |
26 |
2253 |
买入 |
| 09:35:05 |
33.8 |
23 |
2276 |
买入 |
| 09:35:11 |
33.81 |
10 |
2286 |
卖出 |
| 09:35:14 |
33.81 |
20 |
2306 |
卖出 |
| 09:35:17 |
33.81 |
11 |
2317 |
卖出 |
| 09:35:23 |
33.81 |
6 |
2323 |
卖出 |
| 09:35:26 |
33.8 |
34 |
2357 |
卖出 |
| 09:35:29 |
33.88 |
46 |
2403 |
买入 |
| 09:35:32 |
33.75 |
17 |
2420 |
卖出 |
| 09:35:38 |
33.8 |
5 |
2425 |
卖出 |
| 09:35:41 |
33.75 |
2 |
2427 |
卖出 |
| 09:35:44 |
33.79 |
6 |
2433 |
买入 |
| 09:35:47 |
33.75 |
30 |
2463 |
卖出 |
| 09:35:50 |
33.79 |
14 |
2477 |
买入 |
| 09:35:53 |
33.75 |
46 |
2523 |
卖出 |
| 09:35:56 |
33.75 |
2 |
2525 |
卖出 |
| 09:35:59 |
33.79 |
10 |
2535 |
买入 |
| 09:36:02 |
33.75 |
32 |
2567 |
卖出 |
| 09:36:05 |
33.79 |
4 |
2571 |
买入 |
| 09:36:08 |
33.79 |
7 |
2578 |
买入 |
| 09:36:11 |
33.79 |
4 |
2582 |
卖出 |
| 09:36:17 |
33.79 |
25 |
2607 |
卖出 |
| 09:36:20 |
33.76 |
10 |
2617 |
卖出 |
| 09:36:23 |
33.75 |
45 |
2662 |
卖出 |
| 09:36:26 |
33.76 |
3 |
2665 |
买入 |
| 09:36:29 |
33.76 |
37 |
2702 |
买入 |
| 09:36:32 |
33.76 |
14 |
2716 |
卖出 |
| 09:36:35 |
33.75 |
24 |
2740 |
卖出 |
| 09:36:38 |
33.75 |
54 |
2794 |
卖出 |
| 09:36:41 |
33.75 |
38 |
2832 |
卖出 |
| 09:36:47 |
33.75 |
26 |
2858 |
卖出 |
| 09:36:50 |
33.75 |
2 |
2860 |
买入 |
| 09:36:53 |
33.75 |
7 |
2867 |
买入 |
| 09:37:02 |
33.66 |
265 |
3132 |
卖出 |
| 09:37:05 |
33.65 |
21 |
3153 |
卖出 |
| 09:37:14 |
33.66 |
77 |
3230 |
买入 |
| 09:37:17 |
33.64 |
54 |
3284 |
卖出 |
| 09:37:20 |
33.65 |
2 |
3286 |
卖出 |
| 09:37:23 |
33.65 |
2 |
3288 |
买入 |
| 09:37:26 |
33.62 |
74 |
3362 |
卖出 |
| 09:37:29 |
33.62 |
26 |
3388 |
卖出 |
| 09:37:41 |
33.62 |
18 |
3406 |
卖出 |
| 09:37:44 |
33.62 |
16 |
3422 |
卖出 |
| 09:37:47 |
33.62 |
2 |
3424 |
买入 |
| 09:37:50 |
33.62 |
16 |
3440 |
买入 |
| 09:37:53 |
33.65 |
4 |
3444 |
买入 |
| 09:37:56 |
33.65 |
33 |
3477 |
买入 |
| 09:38:02 |
33.65 |
5 |
3482 |
买入 |
| 09:38:05 |
33.66 |
4 |
3486 |
买入 |
| 09:38:08 |
33.65 |
22 |
3508 |
卖出 |
| 09:38:11 |
33.61 |
21 |
3529 |
卖出 |
| 09:38:14 |
33.61 |
8 |
3537 |
买入 |
| 09:38:17 |
33.61 |
50 |
3587 |
买入 |
| 09:38:20 |
33.6 |
18 |
3605 |
卖出 |
| 09:38:23 |
33.62 |
14 |
3619 |
卖出 |
| 09:38:26 |
33.6 |
16 |
3635 |
卖出 |
| 09:38:29 |
33.65 |
6 |
3641 |
买入 |
| 09:38:32 |
33.62 |
41 |
3682 |
卖出 |
| 09:38:38 |
33.6 |
2 |
3684 |
卖出 |
| 09:38:44 |
33.6 |
26 |
3710 |
卖出 |
| 09:38:47 |
33.55 |
24 |
3734 |
卖出 |
| 09:38:50 |
33.55 |
36 |
3770 |
卖出 |
| 09:38:53 |
33.57 |
2 |
3772 |
卖出 |
| 09:38:56 |
33.57 |
3 |
3775 |
卖出 |
| 09:38:59 |
33.56 |
24 |
3799 |
卖出 |
| 09:39:02 |
33.55 |
13 |
3812 |
卖出 |
| 09:39:05 |
33.51 |
94 |
3906 |
卖出 |
| 09:39:08 |
33.47 |
465 |
4371 |
卖出 |
| 09:39:11 |
33.44 |
8 |
4379 |
卖出 |
| 09:39:14 |
33.48 |
2 |
4381 |
买入 |
| 09:39:17 |
33.44 |
51 |
4432 |
卖出 |
| 09:39:20 |
33.49 |
3 |
4435 |
买入 |
| 09:39:26 |
33.49 |
4 |
4439 |
卖出 |
| 09:39:29 |
33.49 |
5 |
4444 |
买入 |
| 09:39:32 |
33.45 |
5 |
4449 |
卖出 |
| 09:39:35 |
33.45 |
32 |
4481 |
卖出 |
| 09:39:38 |
33.46 |
2 |
4483 |
卖出 |
| 09:39:41 |
33.44 |
22 |
4505 |
卖出 |
| 09:39:44 |
33.44 |
18 |
4523 |
卖出 |
| 09:39:47 |
33.44 |
20 |
4543 |
卖出 |
| 09:39:50 |
33.44 |
6 |
4549 |
卖出 |
| 09:39:53 |
33.41 |
23 |
4572 |
卖出 |
| 09:39:56 |
33.44 |
7 |
4579 |
卖出 |
| 09:39:59 |
33.44 |
36 |
4615 |
卖出 |
| 09:40:02 |
33.4 |
22 |
4637 |
卖出 |
| 09:40:05 |
33.41 |
2 |
4639 |
买入 |
| 09:40:08 |
33.44 |
29 |
4668 |
买入 |
| 09:40:11 |
33.49 |
28 |
4696 |
买入 |
| 09:40:14 |
33.5 |
20 |
4716 |
买入 |
| 09:40:20 |
33.53 |
14 |
4730 |
买入 |
| 09:40:29 |
33.46 |
22 |
4752 |
卖出 |
| 09:40:32 |
33.55 |
20 |
4772 |
买入 |
| 09:40:35 |
33.49 |
2 |
4774 |
卖出 |
| 09:40:41 |
33.46 |
11 |
4785 |
卖出 |
| 09:40:44 |
33.65 |
10 |
4795 |
买入 |
| 09:40:47 |
33.48 |
18 |
4813 |
卖出 |
| 09:40:50 |
33.5 |
2 |
4815 |
买入 |
| 09:40:53 |
33.5 |
3 |
4818 |
卖出 |
| 09:40:56 |
33.5 |
14 |
4832 |
买入 |
| 09:41:02 |
33.5 |
3 |
4835 |
卖出 |
| 09:41:05 |
33.52 |
3 |
4838 |
卖出 |
| 09:41:08 |
33.5 |
3 |
4841 |
卖出 |
| 09:41:11 |
33.54 |
6 |
4847 |
买入 |
| 09:41:14 |
33.5 |
5 |
4852 |
卖出 |
| 09:41:17 |
33.52 |
2 |
4854 |
买入 |
| 09:41:20 |
33.51 |
6 |
4860 |
卖出 |
| 09:41:23 |
33.51 |
11 |
4871 |
买入 |
| 09:41:29 |
33.49 |
2 |
4873 |
卖出 |
| 09:41:32 |
33.49 |
6 |
4879 |
卖出 |
| 09:41:35 |
33.47 |
2 |
4881 |
卖出 |
| 09:41:38 |
33.47 |
11 |
4892 |
卖出 |
| 09:41:44 |
33.49 |
2 |
4894 |
买入 |
| 09:41:47 |
33.47 |
7 |
4901 |
卖出 |
| 09:41:53 |
33.43 |
10 |
4911 |
卖出 |
| 09:41:56 |
33.42 |
21 |
4932 |
卖出 |
| 09:41:59 |
33.43 |
3 |
4935 |
买入 |
| 09:42:02 |
33.4 |
158 |
5093 |
卖出 |
| 09:42:05 |
33.4 |
16 |
5109 |
卖出 |
| 09:42:08 |
33.38 |
33 |
5142 |
卖出 |
| 09:42:11 |
33.34 |
40 |
5182 |
卖出 |
| 09:42:14 |
33.33 |
51 |
5233 |
卖出 |
| 09:42:17 |
33.33 |
23 |
5256 |
卖出 |
| 09:42:20 |
33.33 |
2 |
5258 |
卖出 |
| 09:42:23 |
33.33 |
18 |
5276 |
卖出 |
| 09:42:26 |
33.33 |
52 |
5328 |
买入 |
| 09:42:29 |
33.3 |
21 |
5349 |
卖出 |
| 09:42:32 |
33.31 |
2 |
5351 |
卖出 |
| 09:42:35 |
33.3 |
102 |
5453 |
卖出 |
| 09:42:38 |
33.29 |
41 |
5494 |
卖出 |
| 09:42:41 |
33.31 |
2 |
5496 |
买入 |
| 09:42:44 |
33.29 |
103 |
5599 |
卖出 |
| 09:42:47 |
33.23 |
14 |
5613 |
卖出 |
| 09:42:53 |
33.3 |
53 |
5666 |
买入 |
| 09:42:56 |
33.33 |
31 |
5697 |
买入 |
| 09:42:59 |
33.2 |
18 |
5715 |
卖出 |
| 09:43:02 |
33.24 |
12 |
5727 |
买入 |
| 09:43:08 |
33.25 |
37 |
5764 |
卖出 |
| 09:43:11 |
33.26 |
2 |
5766 |
卖出 |
| 09:43:17 |
33.26 |
3 |
5769 |
卖出 |
| 09:43:20 |
33.26 |
24 |
5793 |
卖出 |
| 09:43:23 |
33.24 |
24 |
5817 |
卖出 |
| 09:43:26 |
33.26 |
7 |
5824 |
买入 |
| 09:43:29 |
33.24 |
5 |
5829 |
卖出 |
| 09:43:32 |
33.3 |
6 |
5835 |
买入 |
| 09:43:35 |
33.31 |
19 |
5854 |
买入 |
| 09:43:41 |
33.29 |
2 |
5856 |
卖出 |
| 09:43:44 |
33.21 |
18 |
5874 |
卖出 |
| 09:43:47 |
33.21 |
32 |
5906 |
卖出 |
| 09:43:53 |
33.25 |
2 |
5908 |
买入 |
| 09:43:56 |
33.23 |
3 |
5911 |
卖出 |
| 09:43:59 |
33.23 |
8 |
5919 |
卖出 |
| 09:44:02 |
33.21 |
30 |
5949 |
卖出 |
| 09:44:08 |
33.23 |
18 |
5967 |
卖出 |
| 09:44:14 |
33.23 |
6 |
5973 |
买入 |
| 09:44:26 |
33.29 |
156 |
6129 |
买入 |
| 09:44:35 |
33.24 |
2 |
6131 |
卖出 |
| 09:44:38 |
33.23 |
5 |
6136 |
卖出 |
| 09:44:41 |
33.21 |
2 |
6138 |
卖出 |
| 09:44:44 |
33.23 |
27 |
6165 |
买入 |
| 09:44:47 |
33.24 |
27 |
6192 |
买入 |
| 09:44:50 |
33.24 |
13 |
6205 |
买入 |
| 09:44:53 |
33.25 |
2 |
6207 |
买入 |
| 09:44:59 |
33.25 |
2 |
6209 |
买入 |
| 09:45:02 |
33.24 |
2 |
6211 |
卖出 |
| 09:45:05 |
33.25 |
2 |
6213 |
买入 |
| 09:45:08 |
33.23 |
4 |
6217 |
卖出 |
| 09:45:11 |
33.25 |
2 |
6219 |
买入 |
| 09:45:14 |
33.24 |
2 |
6221 |
卖出 |
| 09:45:17 |
33.23 |
3 |
6224 |
卖出 |
| 09:45:23 |
33.2 |
104 |
6328 |
卖出 |
| 09:45:26 |
33.2 |
0 |
6328 |
买入 |
| 09:45:29 |
33.22 |
4 |
6332 |
买入 |
| 09:45:35 |
33.21 |
8 |
6340 |
卖出 |
| 09:45:38 |
33.19 |
9 |
6349 |
卖出 |
| 09:45:53 |
33.2 |
2 |
6351 |
买入 |
| 09:45:59 |
33.18 |
22 |
6373 |
卖出 |
| 09:46:02 |
33.18 |
19 |
6392 |
卖出 |
| 09:46:05 |
33.19 |
5 |
6397 |
买入 |
| 09:46:08 |
33.18 |
3 |
6400 |
卖出 |
| 09:46:11 |
33.18 |
4 |
6404 |
卖出 |
| 09:46:14 |
33.15 |
61 |
6465 |
卖出 |
| 09:46:17 |
33.14 |
133 |
6598 |
卖出 |
| 09:46:23 |
33.14 |
16 |
6614 |
买入 |
| 09:46:26 |
33.15 |
40 |
6654 |
买入 |
| 09:46:29 |
33.15 |
54 |
6708 |
卖出 |
| 09:46:32 |
33.13 |
15 |
6723 |
卖出 |
| 09:46:47 |
33.15 |
16 |
6739 |
买入 |
| 09:46:53 |
33.15 |
90 |
6829 |
买入 |
| 09:46:56 |
33.2 |
37 |
6866 |
买入 |