广信材料[300537]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:06 |
14 |
150 |
150 |
集合竞价 |
| 09:16:33 |
13.34 |
0 |
0 |
集合竞价 |
| 09:17:00 |
13.5 |
7 |
7 |
集合竞价 |
| 09:18:21 |
13.5 |
12 |
12 |
集合竞价 |
| 09:18:39 |
13.5 |
34 |
34 |
集合竞价 |
| 09:18:57 |
13.54 |
55 |
55 |
集合竞价 |
| 09:19:06 |
13.5 |
34 |
34 |
集合竞价 |
| 09:19:51 |
13.5 |
126 |
126 |
集合竞价 |
| 09:20:03 |
13.5 |
126 |
126 |
集合竞价 |
| 09:20:21 |
13.5 |
157 |
157 |
集合竞价 |
| 09:20:48 |
13.5 |
157 |
157 |
集合竞价 |
| 09:21:15 |
13.5 |
202 |
202 |
集合竞价 |
| 09:21:24 |
13.5 |
213 |
213 |
集合竞价 |
| 09:22:00 |
13.5 |
213 |
213 |
集合竞价 |
| 09:22:09 |
13.5 |
213 |
213 |
集合竞价 |
| 09:23:03 |
13.5 |
219 |
219 |
集合竞价 |
| 09:23:21 |
13.5 |
219 |
219 |
集合竞价 |
| 09:23:30 |
13.5 |
219 |
219 |
集合竞价 |
| 09:23:39 |
13.38 |
219 |
219 |
集合竞价 |
| 09:23:48 |
13.34 |
254 |
254 |
集合竞价 |
| 09:23:57 |
13.35 |
262 |
262 |
集合竞价 |
| 09:24:42 |
13.35 |
267 |
267 |
集合竞价 |
| 09:24:51 |
13.35 |
277 |
277 |
集合竞价 |
| 09:25:00 |
13.34 |
467 |
467 |
集合竞价 |
| 09:25:03 |
13.3 |
630 |
1097 |
卖出 |
| 09:30:03 |
13.22 |
147 |
1244 |
卖出 |
| 09:30:06 |
13.29 |
231 |
1475 |
买入 |
| 09:30:09 |
13.21 |
134 |
1609 |
卖出 |
| 09:30:12 |
13.2 |
145 |
1754 |
买入 |
| 09:30:15 |
13.2 |
103 |
1857 |
买入 |
| 09:30:18 |
13.22 |
86 |
1943 |
买入 |
| 09:30:21 |
13.22 |
40 |
1983 |
卖出 |
| 09:30:24 |
13.2 |
97 |
2080 |
卖出 |
| 09:30:27 |
13.23 |
81 |
2161 |
卖出 |
| 09:30:30 |
13.33 |
107 |
2268 |
买入 |
| 09:30:33 |
13.3 |
125 |
2393 |
卖出 |
| 09:30:36 |
13.3 |
46 |
2439 |
卖出 |
| 09:30:39 |
13.3 |
21 |
2460 |
卖出 |
| 09:30:42 |
13.29 |
24 |
2484 |
买入 |
| 09:30:45 |
13.24 |
59 |
2543 |
卖出 |
| 09:30:48 |
13.24 |
34 |
2577 |
卖出 |
| 09:30:51 |
13.27 |
75 |
2652 |
买入 |
| 09:30:54 |
13.24 |
23 |
2675 |
卖出 |
| 09:30:57 |
13.3 |
53 |
2728 |
买入 |
| 09:31:00 |
13.3 |
44 |
2772 |
买入 |
| 09:31:03 |
13.31 |
49 |
2821 |
买入 |
| 09:31:06 |
13.3 |
78 |
2899 |
卖出 |
| 09:31:09 |
13.3 |
35 |
2934 |
卖出 |
| 09:31:12 |
13.34 |
105 |
3039 |
买入 |
| 09:31:15 |
13.37 |
204 |
3243 |
买入 |
| 09:31:18 |
13.33 |
56 |
3299 |
卖出 |
| 09:31:21 |
13.3 |
58 |
3357 |
卖出 |
| 09:31:24 |
13.33 |
46 |
3403 |
买入 |
| 09:31:27 |
13.36 |
28 |
3431 |
买入 |
| 09:31:30 |
13.31 |
12 |
3443 |
卖出 |
| 09:31:33 |
13.33 |
53 |
3496 |
买入 |
| 09:31:36 |
13.36 |
52 |
3548 |
买入 |
| 09:31:39 |
13.37 |
18 |
3566 |
买入 |
| 09:31:42 |
13.34 |
33 |
3599 |
卖出 |
| 09:31:45 |
13.36 |
1 |
3600 |
买入 |
| 09:31:48 |
13.38 |
1 |
3601 |
买入 |
| 09:31:51 |
13.34 |
22 |
3623 |
卖出 |
| 09:31:54 |
13.33 |
10 |
3633 |
卖出 |
| 09:31:57 |
13.35 |
76 |
3709 |
买入 |
| 09:32:00 |
13.35 |
37 |
3746 |
卖出 |
| 09:32:03 |
13.35 |
59 |
3805 |
买入 |
| 09:32:06 |
13.36 |
107 |
3912 |
买入 |
| 09:32:09 |
13.36 |
15 |
3927 |
买入 |
| 09:32:12 |
13.35 |
38 |
3965 |
卖出 |
| 09:32:15 |
13.36 |
19 |
3984 |
买入 |
| 09:32:18 |
13.37 |
235 |
4219 |
买入 |
| 09:32:21 |
13.42 |
83 |
4302 |
买入 |
| 09:32:24 |
13.4 |
8 |
4310 |
卖出 |
| 09:32:27 |
13.4 |
25 |
4335 |
卖出 |
| 09:32:30 |
13.41 |
46 |
4381 |
卖出 |
| 09:32:33 |
13.45 |
5 |
4386 |
买入 |
| 09:32:36 |
13.45 |
34 |
4420 |
卖出 |
| 09:32:39 |
13.41 |
2 |
4422 |
卖出 |
| 09:32:42 |
13.44 |
18 |
4440 |
买入 |
| 09:32:45 |
13.45 |
114 |
4554 |
买入 |
| 09:32:48 |
13.44 |
32 |
4586 |
卖出 |
| 09:32:51 |
13.42 |
40 |
4626 |
卖出 |
| 09:32:54 |
13.42 |
21 |
4647 |
卖出 |
| 09:32:57 |
13.39 |
135 |
4782 |
卖出 |
| 09:33:00 |
13.37 |
62 |
4844 |
卖出 |
| 09:33:03 |
13.35 |
413 |
5257 |
卖出 |
| 09:33:06 |
13.37 |
152 |
5409 |
买入 |
| 09:33:09 |
13.35 |
31 |
5440 |
卖出 |
| 09:33:12 |
13.39 |
24 |
5464 |
买入 |
| 09:33:15 |
13.39 |
11 |
5475 |
买入 |
| 09:33:18 |
13.39 |
1 |
5476 |
卖出 |
| 09:33:21 |
13.4 |
50 |
5526 |
买入 |
| 09:33:24 |
13.4 |
20 |
5546 |
卖出 |
| 09:33:27 |
13.37 |
54 |
5600 |
卖出 |
| 09:33:30 |
13.38 |
3 |
5603 |
买入 |
| 09:33:33 |
13.4 |
25 |
5628 |
买入 |
| 09:33:36 |
13.39 |
23 |
5651 |
卖出 |
| 09:33:39 |
13.39 |
25 |
5676 |
卖出 |
| 09:33:42 |
13.42 |
2 |
5678 |
买入 |
| 09:33:45 |
13.44 |
11 |
5689 |
买入 |
| 09:33:48 |
13.38 |
9 |
5698 |
卖出 |
| 09:33:54 |
13.41 |
18 |
5716 |
买入 |
| 09:33:57 |
13.44 |
4 |
5720 |
买入 |
| 09:34:00 |
13.38 |
18 |
5738 |
卖出 |
| 09:34:03 |
13.33 |
117 |
5855 |
卖出 |
| 09:34:06 |
13.44 |
84 |
5939 |
买入 |
| 09:34:09 |
13.4 |
8 |
5947 |
卖出 |
| 09:34:15 |
13.4 |
6 |
5953 |
卖出 |
| 09:34:18 |
13.39 |
9 |
5962 |
卖出 |
| 09:34:21 |
13.39 |
7 |
5969 |
卖出 |
| 09:34:24 |
13.44 |
45 |
6014 |
买入 |
| 09:34:27 |
13.38 |
2 |
6016 |
卖出 |
| 09:34:30 |
13.38 |
8 |
6024 |
卖出 |
| 09:34:33 |
13.39 |
8 |
6032 |
买入 |
| 09:34:36 |
13.38 |
28 |
6060 |
卖出 |
| 09:34:39 |
13.39 |
40 |
6100 |
买入 |
| 09:34:42 |
13.38 |
4 |
6104 |
卖出 |
| 09:34:45 |
13.39 |
37 |
6141 |
买入 |
| 09:34:51 |
13.38 |
33 |
6174 |
卖出 |
| 09:34:54 |
13.39 |
115 |
6289 |
买入 |
| 09:34:57 |
13.39 |
20 |
6309 |
卖出 |
| 09:35:00 |
13.39 |
13 |
6322 |
卖出 |
| 09:35:03 |
13.4 |
10 |
6332 |
买入 |
| 09:35:06 |
13.38 |
70 |
6402 |
卖出 |
| 09:35:09 |
13.39 |
27 |
6429 |
买入 |
| 09:35:12 |
13.39 |
1 |
6430 |
卖出 |
| 09:35:15 |
13.38 |
41 |
6471 |
卖出 |
| 09:35:18 |
13.39 |
9 |
6480 |
买入 |
| 09:35:21 |
13.38 |
72 |
6552 |
卖出 |
| 09:35:24 |
13.38 |
21 |
6573 |
卖出 |
| 09:35:27 |
13.38 |
2 |
6575 |
买入 |
| 09:35:30 |
13.33 |
14 |
6589 |
卖出 |
| 09:35:33 |
13.33 |
15 |
6604 |
卖出 |
| 09:35:36 |
13.37 |
18 |
6622 |
买入 |
| 09:35:39 |
13.33 |
22 |
6644 |
卖出 |
| 09:35:42 |
13.37 |
3 |
6647 |
买入 |
| 09:35:45 |
13.39 |
137 |
6784 |
买入 |
| 09:35:48 |
13.37 |
177 |
6961 |
卖出 |
| 09:35:51 |
13.41 |
28 |
6989 |
买入 |
| 09:35:54 |
13.37 |
19 |
7008 |
卖出 |
| 09:35:57 |
13.37 |
14 |
7022 |
卖出 |
| 09:36:00 |
13.37 |
10 |
7032 |
买入 |
| 09:36:03 |
13.37 |
3 |
7035 |
卖出 |
| 09:36:06 |
13.36 |
9 |
7044 |
卖出 |
| 09:36:09 |
13.35 |
65 |
7109 |
卖出 |
| 09:36:12 |
13.35 |
9 |
7118 |
卖出 |
| 09:36:18 |
13.35 |
46 |
7164 |
买入 |
| 09:36:21 |
13.35 |
48 |
7212 |
买入 |
| 09:36:24 |
13.34 |
11 |
7223 |
卖出 |
| 09:36:27 |
13.34 |
11 |
7234 |
卖出 |
| 09:36:30 |
13.34 |
31 |
7265 |
买入 |
| 09:36:33 |
13.32 |
19 |
7284 |
卖出 |
| 09:36:36 |
13.3 |
40 |
7324 |
卖出 |
| 09:36:39 |
13.29 |
1 |
7325 |
卖出 |
| 09:36:42 |
13.29 |
1 |
7326 |
卖出 |
| 09:36:45 |
13.28 |
35 |
7361 |
卖出 |
| 09:36:48 |
13.25 |
33 |
7394 |
卖出 |
| 09:36:57 |
13.23 |
106 |
7500 |
卖出 |
| 09:37:00 |
13.27 |
56 |
7556 |
买入 |
| 09:37:03 |
13.26 |
34 |
7590 |
卖出 |
| 09:37:06 |
13.26 |
46 |
7636 |
卖出 |
| 09:37:09 |
13.26 |
11 |
7647 |
卖出 |
| 09:37:12 |
13.24 |
106 |
7753 |
卖出 |
| 09:37:15 |
13.26 |
30 |
7783 |
买入 |
| 09:37:18 |
13.23 |
47 |
7830 |
卖出 |
| 09:37:21 |
13.23 |
264 |
8094 |
卖出 |
| 09:37:24 |
13.26 |
1 |
8095 |
卖出 |
| 09:37:27 |
13.28 |
9 |
8104 |
卖出 |
| 09:37:30 |
13.29 |
144 |
8248 |
买入 |
| 09:37:33 |
13.3 |
72 |
8320 |
买入 |
| 09:37:36 |
13.26 |
18 |
8338 |
卖出 |
| 09:37:39 |
13.25 |
16 |
8354 |
卖出 |
| 09:37:42 |
13.26 |
12 |
8366 |
买入 |
| 09:37:45 |
13.25 |
40 |
8406 |
卖出 |
| 09:37:48 |
13.23 |
36 |
8442 |
卖出 |
| 09:37:51 |
13.25 |
4 |
8446 |
买入 |
| 09:37:54 |
13.25 |
175 |
8621 |
买入 |
| 09:37:57 |
13.25 |
42 |
8663 |
买入 |
| 09:38:03 |
13.23 |
12 |
8675 |
卖出 |
| 09:38:06 |
13.23 |
1 |
8676 |
卖出 |
| 09:38:12 |
13.25 |
3 |
8679 |
买入 |
| 09:38:15 |
13.25 |
19 |
8698 |
买入 |
| 09:38:18 |
13.25 |
2 |
8700 |
买入 |
| 09:38:21 |
13.25 |
110 |
8810 |
买入 |
| 09:38:24 |
13.25 |
24 |
8834 |
买入 |
| 09:38:27 |
13.24 |
23 |
8857 |
卖出 |
| 09:38:30 |
13.24 |
1 |
8858 |
卖出 |
| 09:38:33 |
13.24 |
1 |
8859 |
卖出 |
| 09:38:36 |
13.24 |
11 |
8870 |
卖出 |
| 09:38:39 |
13.24 |
12 |
8882 |
卖出 |
| 09:38:42 |
13.23 |
16 |
8898 |
卖出 |
| 09:38:45 |
13.24 |
44 |
8942 |
买入 |
| 09:38:48 |
13.24 |
11 |
8953 |
买入 |
| 09:38:51 |
13.27 |
239 |
9192 |
买入 |
| 09:38:54 |
13.23 |
23 |
9215 |
卖出 |
| 09:38:57 |
13.23 |
71 |
9286 |
卖出 |
| 09:39:00 |
13.27 |
20 |
9306 |
买入 |
| 09:39:03 |
13.27 |
2 |
9308 |
卖出 |
| 09:39:06 |
13.27 |
63 |
9371 |
卖出 |
| 09:39:09 |
13.23 |
215 |
9586 |
卖出 |
| 09:39:12 |
13.24 |
16 |
9602 |
买入 |
| 09:39:15 |
13.23 |
7 |
9609 |
卖出 |
| 09:39:21 |
13.23 |
20 |
9629 |
卖出 |
| 09:39:24 |
13.22 |
27 |
9656 |
卖出 |
| 09:39:27 |
13.23 |
15 |
9671 |
买入 |
| 09:39:30 |
13.23 |
5 |
9676 |
卖出 |
| 09:39:33 |
13.23 |
23 |
9699 |
卖出 |
| 09:39:36 |
13.23 |
59 |
9758 |
卖出 |
| 09:39:39 |
13.22 |
9 |
9767 |
卖出 |
| 09:39:42 |
13.24 |
53 |
9820 |
买入 |
| 09:39:45 |
13.22 |
13 |
9833 |
买入 |
| 09:39:48 |
13.23 |
2 |
9835 |
卖出 |
| 09:39:51 |
13.24 |
104 |
9939 |
买入 |
| 09:39:54 |
13.21 |
12 |
9951 |
卖出 |
| 09:39:57 |
13.21 |
18 |
9969 |
买入 |
| 09:40:00 |
13.21 |
2 |
9971 |
卖出 |
| 09:40:03 |
13.22 |
10 |
9981 |
买入 |
| 09:40:06 |
13.2 |
147 |
10128 |
卖出 |
| 09:40:09 |
13.18 |
85 |
10213 |
卖出 |
| 09:40:12 |
13.16 |
34 |
10247 |
卖出 |
| 09:40:15 |
13.18 |
1 |
10248 |
买入 |
| 09:40:18 |
13.18 |
54 |
10302 |
买入 |
| 09:40:21 |
13.15 |
114 |
10416 |
卖出 |
| 09:40:24 |
13.16 |
19 |
10435 |
买入 |
| 09:40:27 |
13.15 |
21 |
10456 |
卖出 |
| 09:40:30 |
13.14 |
17 |
10473 |
卖出 |
| 09:40:33 |
13.17 |
26 |
10499 |
买入 |
| 09:40:36 |
13.14 |
40 |
10539 |
卖出 |
| 09:40:39 |
13.16 |
26 |
10565 |
买入 |
| 09:40:42 |
13.18 |
53 |
10618 |
买入 |
| 09:40:45 |
13.2 |
368 |
10986 |
买入 |
| 09:40:48 |
13.21 |
195 |
11181 |
买入 |
| 09:40:51 |
13.2 |
51 |
11232 |
卖出 |
| 09:40:54 |
13.19 |
117 |
11349 |
卖出 |
| 09:40:57 |
13.21 |
138 |
11487 |
买入 |
| 09:41:00 |
13.19 |
18 |
11505 |
卖出 |
| 09:41:03 |
13.21 |
8 |
11513 |
买入 |
| 09:41:06 |
13.19 |
12 |
11525 |
卖出 |
| 09:41:09 |
13.19 |
10 |
11535 |
卖出 |
| 09:41:12 |
13.19 |
14 |
11549 |
卖出 |
| 09:41:15 |
13.19 |
85 |
11634 |
买入 |
| 09:41:18 |
13.15 |
203 |
11837 |
卖出 |
| 09:41:21 |
13.17 |
2 |
11839 |
买入 |
| 09:41:24 |
13.18 |
473 |
12312 |
买入 |
| 09:41:27 |
13.19 |
94 |
12406 |
买入 |
| 09:41:30 |
13.2 |
532 |
12938 |
买入 |
| 09:41:33 |
13.18 |
9 |
12947 |
卖出 |
| 09:41:36 |
13.19 |
1 |
12948 |
买入 |
| 09:41:42 |
13.2 |
1 |
12949 |
卖出 |
| 09:41:45 |
13.2 |
8 |
12957 |
卖出 |
| 09:41:48 |
13.2 |
20 |
12977 |
卖出 |
| 09:41:51 |
13.2 |
4 |
12981 |
卖出 |
| 09:41:54 |
13.2 |
22 |
13003 |
买入 |
| 09:41:57 |
13.18 |
18 |
13021 |
卖出 |
| 09:42:00 |
13.18 |
11 |
13032 |
卖出 |
| 09:42:03 |
13.18 |
19 |
13051 |
卖出 |
| 09:42:06 |
13.17 |
22 |
13073 |
卖出 |
| 09:42:09 |
13.17 |
11 |
13084 |
卖出 |
| 09:42:12 |
13.18 |
24 |
13108 |
买入 |
| 09:42:15 |
13.16 |
16 |
13124 |
卖出 |
| 09:42:18 |
13.16 |
3 |
13127 |
卖出 |
| 09:42:21 |
13.17 |
39 |
13166 |
买入 |
| 09:42:24 |
13.15 |
3 |
13169 |
卖出 |
| 09:42:27 |
13.16 |
23 |
13192 |
买入 |
| 09:42:30 |
13.17 |
38 |
13230 |
买入 |
| 09:42:33 |
13.16 |
16 |
13246 |
卖出 |
| 09:42:36 |
13.15 |
26 |
13272 |
卖出 |
| 09:42:39 |
13.15 |
29 |
13301 |
卖出 |
| 09:42:42 |
13.14 |
2 |
13303 |
卖出 |
| 09:42:45 |
13.14 |
9 |
13312 |
卖出 |
| 09:42:48 |
13.12 |
217 |
13529 |
卖出 |
| 09:42:51 |
13.12 |
7 |
13536 |
买入 |
| 09:42:54 |
13.1 |
234 |
13770 |
卖出 |
| 09:42:57 |
13.1 |
2 |
13772 |
卖出 |
| 09:43:00 |
13.09 |
96 |
13868 |
卖出 |
| 09:43:03 |
13.09 |
2 |
13870 |
卖出 |
| 09:43:06 |
13.1 |
32 |
13902 |
买入 |
| 09:43:09 |
13.1 |
142 |
14044 |
买入 |
| 09:43:12 |
13.1 |
161 |
14205 |
买入 |
| 09:43:18 |
13.1 |
41 |
14246 |
卖出 |
| 09:43:21 |
13.12 |
118 |
14364 |
买入 |
| 09:43:24 |
13.09 |
10 |
14374 |
卖出 |
| 09:43:27 |
13.09 |
48 |
14422 |
卖出 |
| 09:43:30 |
13.12 |
133 |
14555 |
买入 |
| 09:43:33 |
13.1 |
67 |
14622 |
卖出 |
| 09:43:36 |
13.08 |
101 |
14723 |
卖出 |
| 09:43:39 |
13.1 |
32 |
14755 |
买入 |
| 09:43:42 |
13.1 |
17 |
14772 |
卖出 |
| 09:43:45 |
13.07 |
4 |
14776 |
卖出 |
| 09:43:48 |
13.09 |
8 |
14784 |
买入 |
| 09:43:54 |
13.1 |
3 |
14787 |
买入 |
| 09:43:57 |
13.09 |
13 |
14800 |
卖出 |
| 09:44:00 |
13.1 |
11 |
14811 |
买入 |
| 09:44:03 |
13.1 |
9 |
14820 |
买入 |
| 09:44:06 |
13.1 |
151 |
14971 |
卖出 |
| 09:44:09 |
13.13 |
5 |
14976 |
买入 |
| 09:44:12 |
13.14 |
1 |
14977 |
买入 |
| 09:44:18 |
13.12 |
30 |
15007 |
卖出 |
| 09:44:21 |
13.12 |
34 |
15041 |
买入 |
| 09:44:24 |
13.12 |
6 |
15047 |
买入 |