强力新材[300429]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
7.15 |
199 |
199 |
集合竞价 |
| 09:15:39 |
7.15 |
199 |
199 |
集合竞价 |
| 09:16:24 |
7.15 |
199 |
199 |
集合竞价 |
| 09:16:51 |
7.15 |
199 |
199 |
集合竞价 |
| 09:17:00 |
7.15 |
199 |
199 |
集合竞价 |
| 09:17:09 |
7.15 |
199 |
199 |
集合竞价 |
| 09:17:36 |
7.15 |
199 |
199 |
集合竞价 |
| 09:17:45 |
7.15 |
199 |
199 |
集合竞价 |
| 09:17:54 |
7.95 |
0 |
0 |
集合竞价 |
| 09:18:21 |
8.29 |
401 |
401 |
集合竞价 |
| 09:18:57 |
8.29 |
401 |
401 |
集合竞价 |
| 09:19:06 |
7.95 |
0 |
0 |
集合竞价 |
| 09:23:12 |
7.94 |
9 |
9 |
集合竞价 |
| 09:24:15 |
7.94 |
9 |
9 |
集合竞价 |
| 09:24:33 |
7.94 |
9 |
9 |
集合竞价 |
| 09:24:42 |
7.94 |
10 |
10 |
集合竞价 |
| 09:24:51 |
7.94 |
11 |
11 |
集合竞价 |
| 09:25:00 |
7.95 |
120 |
120 |
集合竞价 |
| 09:25:03 |
7.94 |
126 |
246 |
买入 |
| 09:30:03 |
7.9 |
192 |
438 |
卖出 |
| 09:30:06 |
7.9 |
1 |
439 |
买入 |
| 09:30:09 |
7.87 |
24 |
463 |
卖出 |
| 09:30:12 |
7.89 |
2 |
465 |
买入 |
| 09:30:15 |
7.86 |
9 |
474 |
卖出 |
| 09:30:18 |
7.86 |
3 |
477 |
买入 |
| 09:30:21 |
7.83 |
29 |
506 |
卖出 |
| 09:30:24 |
7.84 |
2 |
508 |
买入 |
| 09:30:27 |
7.84 |
36 |
544 |
买入 |
| 09:30:30 |
7.82 |
84 |
628 |
卖出 |
| 09:30:33 |
7.83 |
8 |
636 |
买入 |
| 09:30:36 |
7.83 |
14 |
650 |
买入 |
| 09:30:39 |
7.86 |
1 |
651 |
买入 |
| 09:30:42 |
7.84 |
1 |
652 |
卖出 |
| 09:30:45 |
7.86 |
85 |
737 |
买入 |
| 09:30:48 |
7.84 |
3 |
740 |
卖出 |
| 09:30:51 |
7.84 |
3 |
743 |
买入 |
| 09:30:57 |
7.86 |
5 |
748 |
买入 |
| 09:31:00 |
7.87 |
19 |
767 |
买入 |
| 09:31:03 |
7.86 |
12 |
779 |
卖出 |
| 09:31:06 |
7.86 |
58 |
837 |
卖出 |
| 09:31:09 |
7.9 |
113 |
950 |
买入 |
| 09:31:12 |
7.91 |
310 |
1260 |
买入 |
| 09:31:15 |
7.93 |
116 |
1376 |
买入 |
| 09:31:18 |
7.93 |
82 |
1458 |
买入 |
| 09:31:21 |
7.94 |
36 |
1494 |
买入 |
| 09:31:24 |
7.94 |
110 |
1604 |
买入 |
| 09:31:27 |
7.95 |
116 |
1720 |
买入 |
| 09:31:30 |
7.94 |
138 |
1858 |
卖出 |
| 09:31:33 |
7.93 |
33 |
1891 |
卖出 |
| 09:31:36 |
7.94 |
84 |
1975 |
买入 |
| 09:31:39 |
7.92 |
35 |
2010 |
卖出 |
| 09:31:42 |
7.93 |
53 |
2063 |
买入 |
| 09:31:45 |
7.87 |
59 |
2122 |
卖出 |
| 09:31:48 |
7.88 |
6 |
2128 |
买入 |
| 09:31:54 |
7.94 |
131 |
2259 |
买入 |
| 09:31:57 |
7.88 |
28 |
2287 |
卖出 |
| 09:32:00 |
7.9 |
9 |
2296 |
买入 |
| 09:32:03 |
7.87 |
5 |
2301 |
卖出 |
| 09:32:06 |
7.89 |
5 |
2306 |
买入 |
| 09:32:09 |
7.89 |
17 |
2323 |
卖出 |
| 09:32:12 |
7.92 |
45 |
2368 |
买入 |
| 09:32:15 |
7.89 |
300 |
2668 |
卖出 |
| 09:32:18 |
7.93 |
7 |
2675 |
买入 |
| 09:32:21 |
7.9 |
110 |
2785 |
卖出 |
| 09:32:24 |
7.93 |
8 |
2793 |
买入 |
| 09:32:27 |
7.93 |
4 |
2797 |
卖出 |
| 09:32:33 |
7.93 |
1 |
2798 |
买入 |
| 09:32:36 |
7.93 |
52 |
2850 |
买入 |
| 09:32:39 |
7.93 |
4 |
2854 |
卖出 |
| 09:32:42 |
7.93 |
31 |
2885 |
卖出 |
| 09:32:45 |
7.93 |
15 |
2900 |
卖出 |
| 09:32:48 |
7.93 |
1 |
2901 |
买入 |
| 09:32:51 |
7.91 |
4 |
2905 |
卖出 |
| 09:32:54 |
7.91 |
1 |
2906 |
卖出 |
| 09:32:57 |
7.91 |
12 |
2918 |
卖出 |
| 09:33:00 |
7.9 |
57 |
2975 |
卖出 |
| 09:33:03 |
7.92 |
73 |
3048 |
买入 |
| 09:33:06 |
7.91 |
26 |
3074 |
卖出 |
| 09:33:09 |
7.9 |
29 |
3103 |
卖出 |
| 09:33:12 |
7.92 |
14 |
3117 |
买入 |
| 09:33:15 |
7.93 |
58 |
3175 |
买入 |
| 09:33:18 |
7.9 |
459 |
3634 |
卖出 |
| 09:33:21 |
7.92 |
20 |
3654 |
买入 |
| 09:33:24 |
7.92 |
6 |
3660 |
买入 |
| 09:33:27 |
7.92 |
26 |
3686 |
买入 |
| 09:33:33 |
7.93 |
11 |
3697 |
买入 |
| 09:33:42 |
7.92 |
12 |
3709 |
卖出 |
| 09:33:45 |
7.92 |
5 |
3714 |
卖出 |
| 09:33:48 |
7.94 |
2 |
3716 |
买入 |
| 09:33:51 |
7.92 |
4 |
3720 |
卖出 |
| 09:33:54 |
7.92 |
12 |
3732 |
卖出 |
| 09:33:57 |
7.94 |
1 |
3733 |
买入 |
| 09:34:00 |
7.92 |
10 |
3743 |
卖出 |
| 09:34:03 |
7.92 |
1 |
3744 |
买入 |
| 09:34:06 |
7.92 |
6 |
3750 |
买入 |
| 09:34:09 |
7.92 |
17 |
3767 |
买入 |
| 09:34:12 |
7.92 |
2 |
3769 |
卖出 |
| 09:34:15 |
7.94 |
47 |
3816 |
买入 |
| 09:34:21 |
7.94 |
1 |
3817 |
买入 |
| 09:34:30 |
7.93 |
2 |
3819 |
卖出 |
| 09:34:33 |
7.94 |
12 |
3831 |
买入 |
| 09:34:39 |
7.93 |
3 |
3834 |
卖出 |
| 09:34:42 |
7.94 |
1 |
3835 |
买入 |
| 09:34:45 |
7.95 |
14 |
3849 |
买入 |
| 09:34:51 |
7.95 |
2 |
3851 |
买入 |
| 09:34:54 |
7.94 |
24 |
3875 |
卖出 |
| 09:34:57 |
7.94 |
10 |
3885 |
卖出 |
| 09:35:00 |
7.95 |
1 |
3886 |
买入 |
| 09:35:03 |
7.96 |
5 |
3891 |
买入 |
| 09:35:06 |
7.96 |
18 |
3909 |
买入 |
| 09:35:09 |
7.96 |
45 |
3954 |
买入 |
| 09:35:12 |
7.97 |
4 |
3958 |
买入 |
| 09:35:15 |
7.97 |
9 |
3967 |
买入 |
| 09:35:18 |
7.96 |
16 |
3983 |
卖出 |
| 09:35:21 |
7.97 |
25 |
4008 |
买入 |
| 09:35:24 |
7.96 |
21 |
4029 |
卖出 |
| 09:35:27 |
7.99 |
46 |
4075 |
买入 |
| 09:35:30 |
7.99 |
18 |
4093 |
买入 |
| 09:35:33 |
8.02 |
10 |
4103 |
买入 |
| 09:35:36 |
8 |
5 |
4108 |
卖出 |
| 09:35:39 |
7.99 |
12 |
4120 |
卖出 |
| 09:35:42 |
7.98 |
101 |
4221 |
卖出 |
| 09:35:45 |
7.99 |
11 |
4232 |
买入 |
| 09:35:48 |
7.99 |
14 |
4246 |
买入 |
| 09:35:51 |
7.99 |
3 |
4249 |
买入 |
| 09:35:54 |
7.99 |
20 |
4269 |
买入 |
| 09:35:57 |
7.99 |
179 |
4448 |
卖出 |
| 09:36:00 |
7.99 |
26 |
4474 |
买入 |
| 09:36:03 |
7.98 |
82 |
4556 |
卖出 |
| 09:36:06 |
7.96 |
103 |
4659 |
卖出 |
| 09:36:09 |
7.96 |
28 |
4687 |
卖出 |
| 09:36:12 |
7.96 |
15 |
4702 |
卖出 |
| 09:36:15 |
7.96 |
57 |
4759 |
卖出 |
| 09:36:18 |
7.95 |
13 |
4772 |
卖出 |
| 09:36:24 |
7.95 |
12 |
4784 |
卖出 |
| 09:36:48 |
7.94 |
64 |
4848 |
卖出 |
| 09:36:51 |
7.93 |
43 |
4891 |
卖出 |
| 09:36:57 |
7.94 |
18 |
4909 |
卖出 |
| 09:37:00 |
7.94 |
4 |
4913 |
卖出 |
| 09:37:03 |
7.93 |
27 |
4940 |
卖出 |
| 09:37:06 |
7.95 |
51 |
4991 |
买入 |
| 09:37:09 |
7.94 |
29 |
5020 |
卖出 |
| 09:37:12 |
7.94 |
24 |
5044 |
买入 |
| 09:37:15 |
7.96 |
156 |
5200 |
买入 |
| 09:37:18 |
7.95 |
14 |
5214 |
卖出 |
| 09:37:21 |
7.94 |
84 |
5298 |
卖出 |
| 09:37:24 |
7.96 |
16 |
5314 |
买入 |
| 09:37:27 |
7.95 |
21 |
5335 |
卖出 |
| 09:37:30 |
7.98 |
4 |
5339 |
买入 |
| 09:37:33 |
7.95 |
3 |
5342 |
卖出 |
| 09:37:36 |
7.97 |
2 |
5344 |
买入 |
| 09:37:39 |
7.95 |
5 |
5349 |
卖出 |
| 09:37:42 |
7.96 |
3 |
5352 |
买入 |
| 09:37:45 |
7.95 |
52 |
5404 |
卖出 |
| 09:37:48 |
7.93 |
27 |
5431 |
卖出 |
| 09:37:54 |
7.93 |
49 |
5480 |
卖出 |
| 09:37:57 |
7.92 |
2 |
5482 |
卖出 |
| 09:38:00 |
7.92 |
75 |
5557 |
卖出 |
| 09:38:03 |
7.92 |
33 |
5590 |
卖出 |
| 09:38:06 |
7.93 |
156 |
5746 |
买入 |
| 09:38:09 |
7.92 |
2 |
5748 |
卖出 |
| 09:38:12 |
7.91 |
103 |
5851 |
卖出 |
| 09:38:18 |
7.93 |
28 |
5879 |
买入 |
| 09:38:21 |
7.94 |
7 |
5886 |
买入 |
| 09:38:24 |
7.92 |
2 |
5888 |
卖出 |
| 09:38:27 |
7.93 |
78 |
5966 |
卖出 |
| 09:38:30 |
7.93 |
10 |
5976 |
卖出 |
| 09:38:39 |
7.95 |
12 |
5988 |
买入 |
| 09:38:42 |
7.94 |
21 |
6009 |
卖出 |
| 09:38:45 |
7.94 |
11 |
6020 |
卖出 |
| 09:38:48 |
7.95 |
8 |
6028 |
买入 |
| 09:38:51 |
7.95 |
5 |
6033 |
买入 |
| 09:38:57 |
7.95 |
6 |
6039 |
买入 |
| 09:39:03 |
7.95 |
9 |
6048 |
买入 |
| 09:39:06 |
7.95 |
25 |
6073 |
买入 |
| 09:39:09 |
7.94 |
12 |
6085 |
卖出 |
| 09:39:12 |
7.94 |
4 |
6089 |
卖出 |
| 09:39:15 |
7.95 |
28 |
6117 |
买入 |
| 09:39:18 |
7.95 |
13 |
6130 |
买入 |
| 09:39:21 |
7.94 |
11 |
6141 |
卖出 |
| 09:39:24 |
7.94 |
3 |
6144 |
卖出 |
| 09:39:27 |
7.95 |
15 |
6159 |
买入 |
| 09:39:30 |
7.95 |
4 |
6163 |
卖出 |
| 09:39:33 |
7.95 |
81 |
6244 |
卖出 |
| 09:39:39 |
7.94 |
34 |
6278 |
卖出 |
| 09:39:42 |
7.94 |
4 |
6282 |
卖出 |
| 09:39:45 |
7.93 |
74 |
6356 |
卖出 |
| 09:39:48 |
7.93 |
9 |
6365 |
卖出 |
| 09:39:51 |
7.93 |
6 |
6371 |
卖出 |
| 09:39:54 |
7.93 |
8 |
6379 |
卖出 |
| 09:40:00 |
7.93 |
24 |
6403 |
卖出 |
| 09:40:03 |
7.93 |
11 |
6414 |
卖出 |
| 09:40:06 |
7.92 |
81 |
6495 |
卖出 |
| 09:40:09 |
7.91 |
245 |
6740 |
卖出 |
| 09:40:12 |
7.91 |
13 |
6753 |
卖出 |
| 09:40:15 |
7.9 |
46 |
6799 |
卖出 |
| 09:40:18 |
7.9 |
12 |
6811 |
卖出 |
| 09:40:21 |
7.91 |
197 |
7008 |
买入 |
| 09:40:24 |
7.9 |
33 |
7041 |
卖出 |
| 09:40:27 |
7.89 |
68 |
7109 |
卖出 |
| 09:40:33 |
7.9 |
4 |
7113 |
卖出 |
| 09:40:36 |
7.92 |
118 |
7231 |
买入 |
| 09:40:39 |
7.91 |
75 |
7306 |
卖出 |
| 09:40:42 |
7.92 |
122 |
7428 |
买入 |
| 09:40:45 |
7.91 |
682 |
8110 |
卖出 |
| 09:40:48 |
7.91 |
20 |
8130 |
卖出 |
| 09:40:51 |
7.91 |
26 |
8156 |
卖出 |
| 09:40:57 |
7.92 |
6 |
8162 |
买入 |
| 09:41:03 |
7.92 |
5 |
8167 |
买入 |
| 09:41:06 |
7.92 |
6 |
8173 |
买入 |
| 09:41:09 |
7.91 |
11 |
8184 |
卖出 |
| 09:41:12 |
7.91 |
35 |
8219 |
卖出 |
| 09:41:15 |
7.9 |
52 |
8271 |
卖出 |
| 09:41:18 |
7.9 |
4 |
8275 |
买入 |
| 09:41:21 |
7.9 |
3 |
8278 |
买入 |
| 09:41:33 |
7.9 |
12 |
8290 |
卖出 |
| 09:41:36 |
7.91 |
9 |
8299 |
买入 |
| 09:41:39 |
7.91 |
2 |
8301 |
买入 |
| 09:41:45 |
7.9 |
7 |
8308 |
卖出 |
| 09:41:48 |
7.9 |
43 |
8351 |
卖出 |
| 09:41:51 |
7.89 |
5 |
8356 |
卖出 |
| 09:41:54 |
7.89 |
1 |
8357 |
卖出 |
| 09:41:57 |
7.89 |
2 |
8359 |
卖出 |
| 09:42:00 |
7.89 |
8 |
8367 |
卖出 |
| 09:42:03 |
7.89 |
39 |
8406 |
卖出 |
| 09:42:12 |
7.88 |
3 |
8409 |
卖出 |
| 09:42:15 |
7.88 |
6 |
8415 |
卖出 |
| 09:42:18 |
7.88 |
6 |
8421 |
卖出 |
| 09:42:21 |
7.88 |
10 |
8431 |
卖出 |
| 09:42:24 |
7.88 |
2 |
8433 |
卖出 |
| 09:42:27 |
7.89 |
4 |
8437 |
买入 |
| 09:42:30 |
7.89 |
36 |
8473 |
买入 |
| 09:42:33 |
7.89 |
34 |
8507 |
卖出 |
| 09:42:36 |
7.89 |
3 |
8510 |
卖出 |
| 09:42:39 |
7.88 |
26 |
8536 |
卖出 |
| 09:42:42 |
7.88 |
62 |
8598 |
卖出 |
| 09:42:45 |
7.88 |
117 |
8715 |
卖出 |
| 09:42:48 |
7.89 |
398 |
9113 |
买入 |
| 09:42:51 |
7.89 |
63 |
9176 |
卖出 |
| 09:42:54 |
7.89 |
10 |
9186 |
卖出 |
| 09:42:57 |
7.89 |
9 |
9195 |
卖出 |
| 09:43:00 |
7.89 |
29 |
9224 |
卖出 |
| 09:43:03 |
7.89 |
15 |
9239 |
卖出 |
| 09:43:06 |
7.9 |
11 |
9250 |
买入 |
| 09:43:12 |
7.91 |
4 |
9254 |
买入 |
| 09:43:15 |
7.91 |
2 |
9256 |
买入 |
| 09:43:18 |
7.92 |
2 |
9258 |
买入 |
| 09:43:24 |
7.91 |
6 |
9264 |
卖出 |
| 09:43:27 |
7.91 |
5 |
9269 |
卖出 |
| 09:43:30 |
7.9 |
1 |
9270 |
卖出 |
| 09:43:33 |
7.9 |
144 |
9414 |
卖出 |
| 09:43:36 |
7.89 |
27 |
9441 |
卖出 |
| 09:43:39 |
7.89 |
11 |
9452 |
卖出 |
| 09:43:42 |
7.88 |
232 |
9684 |
卖出 |
| 09:43:45 |
7.88 |
26 |
9710 |
卖出 |
| 09:43:48 |
7.88 |
7 |
9717 |
卖出 |
| 09:43:51 |
7.88 |
4 |
9721 |
卖出 |
| 09:43:54 |
7.88 |
1 |
9722 |
卖出 |
| 09:43:57 |
7.88 |
1 |
9723 |
卖出 |
| 09:44:00 |
7.88 |
1 |
9724 |
卖出 |
| 09:44:03 |
7.89 |
10 |
9734 |
买入 |
| 09:44:09 |
7.89 |
27 |
9761 |
买入 |
| 09:44:12 |
7.89 |
5 |
9766 |
买入 |
| 09:44:15 |
7.89 |
56 |
9822 |
卖出 |
| 09:44:36 |
7.89 |
2 |
9824 |
卖出 |
| 09:44:45 |
7.9 |
1 |
9825 |
买入 |
| 09:44:51 |
7.9 |
199 |
10024 |
买入 |
| 09:44:54 |
7.9 |
13 |
10037 |
买入 |
| 09:44:57 |
7.9 |
3 |
10040 |
卖出 |
| 09:45:00 |
7.9 |
10 |
10050 |
卖出 |
| 09:45:03 |
7.89 |
9 |
10059 |
卖出 |
| 09:45:06 |
7.89 |
70 |
10129 |
卖出 |
| 09:45:09 |
7.88 |
93 |
10222 |
卖出 |
| 09:45:12 |
7.88 |
2 |
10224 |
卖出 |
| 09:45:15 |
7.88 |
11 |
10235 |
卖出 |
| 09:45:18 |
7.88 |
12 |
10247 |
卖出 |
| 09:45:21 |
7.88 |
5 |
10252 |
卖出 |
| 09:45:30 |
7.88 |
7 |
10259 |
卖出 |
| 09:45:33 |
7.88 |
4 |
10263 |
卖出 |
| 09:45:36 |
7.88 |
65 |
10328 |
卖出 |
| 09:45:39 |
7.88 |
1 |
10329 |
卖出 |
| 09:45:42 |
7.88 |
3 |
10332 |
卖出 |
| 09:45:45 |
7.89 |
18 |
10350 |
买入 |
| 09:45:51 |
7.89 |
11 |
10361 |
卖出 |
| 09:45:57 |
7.89 |
3 |
10364 |
买入 |
| 09:46:00 |
7.88 |
106 |
10470 |
卖出 |
| 09:46:03 |
7.88 |
4 |
10474 |
买入 |
| 09:46:06 |
7.88 |
8 |
10482 |
买入 |
| 09:46:09 |
7.88 |
13 |
10495 |
买入 |
| 09:46:12 |
7.9 |
19 |
10514 |
买入 |
| 09:46:15 |
7.88 |
2 |
10516 |
卖出 |
| 09:46:30 |
7.89 |
5 |
10521 |
卖出 |
| 09:46:36 |
7.89 |
8 |
10529 |
卖出 |
| 09:46:39 |
7.89 |
4 |
10533 |
卖出 |
| 09:46:48 |
7.89 |
50 |
10583 |
卖出 |
| 09:46:54 |
7.89 |
15 |
10598 |
卖出 |
| 09:47:00 |
7.88 |
30 |
10628 |
卖出 |
| 09:47:06 |
7.89 |
3 |
10631 |
买入 |
| 09:47:12 |
7.89 |
1 |
10632 |
买入 |
| 09:47:24 |
7.89 |
3 |
10635 |
买入 |