时代新材[600458]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
8.33 |
13 |
13 |
集合竞价 |
| 09:15:07 |
8.33 |
13 |
13 |
集合竞价 |
| 09:16:28 |
8.33 |
169 |
169 |
集合竞价 |
| 09:17:10 |
8.33 |
171 |
171 |
集合竞价 |
| 09:17:25 |
8.33 |
179 |
179 |
集合竞价 |
| 09:18:01 |
8.33 |
185 |
185 |
集合竞价 |
| 09:18:10 |
8.33 |
205 |
205 |
集合竞价 |
| 09:19:10 |
8.33 |
305 |
305 |
集合竞价 |
| 09:19:58 |
8.33 |
307 |
307 |
集合竞价 |
| 09:20:01 |
8.33 |
309 |
309 |
集合竞价 |
| 09:20:04 |
8.33 |
322 |
322 |
集合竞价 |
| 09:20:10 |
8.33 |
323 |
323 |
集合竞价 |
| 09:20:22 |
8.33 |
424 |
424 |
集合竞价 |
| 09:20:34 |
8.33 |
424 |
424 |
集合竞价 |
| 09:21:25 |
8.33 |
507 |
507 |
集合竞价 |
| 09:21:31 |
8.33 |
517 |
517 |
集合竞价 |
| 09:21:40 |
8.33 |
517 |
517 |
集合竞价 |
| 09:21:43 |
8.33 |
517 |
517 |
集合竞价 |
| 09:22:55 |
8.33 |
517 |
517 |
集合竞价 |
| 09:23:19 |
8.33 |
517 |
517 |
集合竞价 |
| 09:23:34 |
8.33 |
517 |
517 |
集合竞价 |
| 09:23:40 |
8.33 |
517 |
517 |
集合竞价 |
| 09:23:55 |
8.33 |
607 |
607 |
集合竞价 |
| 09:24:07 |
8.33 |
625 |
625 |
集合竞价 |
| 09:24:16 |
8.33 |
626 |
626 |
集合竞价 |
| 09:24:25 |
8.33 |
636 |
636 |
集合竞价 |
| 09:24:28 |
8.33 |
676 |
676 |
集合竞价 |
| 09:24:31 |
8.33 |
676 |
676 |
集合竞价 |
| 09:24:40 |
8.33 |
676 |
676 |
集合竞价 |
| 09:24:43 |
8.33 |
676 |
676 |
集合竞价 |
| 09:24:46 |
8.33 |
676 |
676 |
集合竞价 |
| 09:24:52 |
8.33 |
676 |
676 |
集合竞价 |
| 09:24:55 |
8.33 |
676 |
676 |
集合竞价 |
| 09:24:58 |
8.33 |
676 |
676 |
集合竞价 |
| 09:25:03 |
8.33 |
676 |
1352 |
卖出 |
| 09:30:01 |
8.38 |
26 |
1378 |
买入 |
| 09:30:04 |
8.34 |
235 |
1613 |
卖出 |
| 09:30:07 |
8.34 |
1058 |
2671 |
卖出 |
| 09:30:10 |
8.35 |
380 |
3051 |
买入 |
| 09:30:13 |
8.39 |
160 |
3211 |
买入 |
| 09:30:16 |
8.38 |
25 |
3236 |
买入 |
| 09:30:19 |
8.37 |
269 |
3505 |
卖出 |
| 09:30:22 |
8.38 |
368 |
3873 |
买入 |
| 09:30:25 |
8.39 |
52 |
3925 |
买入 |
| 09:30:28 |
8.39 |
25 |
3950 |
买入 |
| 09:30:31 |
8.4 |
70 |
4020 |
买入 |
| 09:30:34 |
8.4 |
21 |
4041 |
卖出 |
| 09:30:37 |
8.42 |
25 |
4066 |
买入 |
| 09:30:40 |
8.42 |
25 |
4091 |
买入 |
| 09:30:43 |
8.44 |
72 |
4163 |
买入 |
| 09:30:46 |
8.46 |
50 |
4213 |
买入 |
| 09:30:49 |
8.48 |
140 |
4353 |
买入 |
| 09:30:52 |
8.48 |
185 |
4538 |
买入 |
| 09:30:55 |
8.49 |
105 |
4643 |
买入 |
| 09:30:58 |
8.51 |
89 |
4732 |
买入 |
| 09:31:01 |
8.49 |
48 |
4780 |
卖出 |
| 09:31:04 |
8.46 |
157 |
4937 |
卖出 |
| 09:31:07 |
8.47 |
55 |
4992 |
买入 |
| 09:31:10 |
8.49 |
30 |
5022 |
买入 |
| 09:31:13 |
8.47 |
2 |
5024 |
卖出 |
| 09:31:16 |
8.49 |
139 |
5163 |
买入 |
| 09:31:19 |
8.5 |
114 |
5277 |
买入 |
| 09:31:22 |
8.5 |
57 |
5334 |
卖出 |
| 09:31:25 |
8.5 |
155 |
5489 |
卖出 |
| 09:31:28 |
8.49 |
131 |
5620 |
卖出 |
| 09:31:31 |
8.5 |
79 |
5699 |
买入 |
| 09:31:34 |
8.51 |
50 |
5749 |
买入 |
| 09:31:37 |
8.51 |
10 |
5759 |
买入 |
| 09:31:40 |
8.5 |
89 |
5848 |
卖出 |
| 09:31:43 |
8.49 |
26 |
5874 |
卖出 |
| 09:31:46 |
8.48 |
40 |
5914 |
卖出 |
| 09:31:49 |
8.49 |
25 |
5939 |
买入 |
| 09:31:52 |
8.49 |
151 |
6090 |
买入 |
| 09:31:55 |
8.47 |
65 |
6155 |
卖出 |
| 09:31:58 |
8.46 |
100 |
6255 |
卖出 |
| 09:32:01 |
8.48 |
119 |
6374 |
买入 |
| 09:32:04 |
8.48 |
98 |
6472 |
买入 |
| 09:32:07 |
8.48 |
135 |
6607 |
卖出 |
| 09:32:10 |
8.47 |
59 |
6666 |
买入 |
| 09:32:13 |
8.49 |
296 |
6962 |
买入 |
| 09:32:16 |
8.48 |
226 |
7188 |
卖出 |
| 09:32:19 |
8.49 |
469 |
7657 |
买入 |
| 09:32:22 |
8.5 |
133 |
7790 |
买入 |
| 09:32:25 |
8.5 |
241 |
8031 |
买入 |
| 09:32:28 |
8.5 |
341 |
8372 |
卖出 |
| 09:32:31 |
8.51 |
25 |
8397 |
卖出 |
| 09:32:34 |
8.52 |
40 |
8437 |
买入 |
| 09:32:37 |
8.52 |
46 |
8483 |
买入 |
| 09:32:40 |
8.52 |
16 |
8499 |
卖出 |
| 09:32:43 |
8.52 |
16 |
8515 |
卖出 |
| 09:32:46 |
8.53 |
30 |
8545 |
买入 |
| 09:32:49 |
8.53 |
57 |
8602 |
买入 |
| 09:32:52 |
8.53 |
38 |
8640 |
买入 |
| 09:32:55 |
8.54 |
37 |
8677 |
买入 |
| 09:32:58 |
8.51 |
131 |
8808 |
卖出 |
| 09:33:01 |
8.51 |
101 |
8909 |
卖出 |
| 09:33:04 |
8.51 |
185 |
9094 |
买入 |
| 09:33:07 |
8.49 |
84 |
9178 |
卖出 |
| 09:33:10 |
8.51 |
188 |
9366 |
买入 |
| 09:33:13 |
8.51 |
28 |
9394 |
买入 |
| 09:33:16 |
8.53 |
29 |
9423 |
买入 |
| 09:33:19 |
8.54 |
45 |
9468 |
买入 |
| 09:33:22 |
8.5 |
323 |
9791 |
卖出 |
| 09:33:25 |
8.51 |
436 |
10227 |
买入 |
| 09:33:28 |
8.52 |
17 |
10244 |
买入 |
| 09:33:31 |
8.53 |
21 |
10265 |
买入 |
| 09:33:34 |
8.54 |
130 |
10395 |
买入 |
| 09:33:37 |
8.56 |
341 |
10736 |
买入 |
| 09:33:40 |
8.57 |
211 |
10947 |
买入 |
| 09:33:43 |
8.58 |
60 |
11007 |
买入 |
| 09:33:46 |
8.58 |
127 |
11134 |
买入 |
| 09:33:49 |
8.57 |
55 |
11189 |
卖出 |
| 09:33:52 |
8.57 |
115 |
11304 |
卖出 |
| 09:33:55 |
8.56 |
155 |
11459 |
卖出 |
| 09:33:58 |
8.57 |
122 |
11581 |
买入 |
| 09:34:01 |
8.56 |
80 |
11661 |
卖出 |
| 09:34:04 |
8.56 |
49 |
11710 |
卖出 |
| 09:34:07 |
8.55 |
41 |
11751 |
卖出 |
| 09:34:10 |
8.57 |
237 |
11988 |
买入 |
| 09:34:13 |
8.55 |
490 |
12478 |
卖出 |
| 09:34:16 |
8.55 |
13 |
12491 |
买入 |
| 09:34:19 |
8.57 |
18 |
12509 |
买入 |
| 09:34:22 |
8.57 |
89 |
12598 |
买入 |
| 09:34:25 |
8.55 |
150 |
12748 |
卖出 |
| 09:34:28 |
8.56 |
22 |
12770 |
买入 |
| 09:34:31 |
8.56 |
39 |
12809 |
买入 |
| 09:34:34 |
8.57 |
140 |
12949 |
买入 |
| 09:34:37 |
8.58 |
110 |
13059 |
买入 |
| 09:34:40 |
8.59 |
11 |
13070 |
买入 |
| 09:34:43 |
8.59 |
68 |
13138 |
卖出 |
| 09:34:46 |
8.6 |
86 |
13224 |
买入 |
| 09:34:49 |
8.58 |
202 |
13426 |
卖出 |
| 09:34:52 |
8.59 |
229 |
13655 |
卖出 |
| 09:34:55 |
8.58 |
32 |
13687 |
买入 |
| 09:34:58 |
8.58 |
28 |
13715 |
买入 |
| 09:35:01 |
8.59 |
47 |
13762 |
买入 |
| 09:35:04 |
8.59 |
53 |
13815 |
买入 |
| 09:35:07 |
8.6 |
7 |
13822 |
买入 |
| 09:35:10 |
8.59 |
16 |
13838 |
卖出 |
| 09:35:13 |
8.6 |
176 |
14014 |
买入 |
| 09:35:16 |
8.6 |
101 |
14115 |
卖出 |
| 09:35:19 |
8.6 |
230 |
14345 |
卖出 |
| 09:35:22 |
8.58 |
90 |
14435 |
卖出 |
| 09:35:25 |
8.58 |
114 |
14549 |
卖出 |
| 09:35:28 |
8.6 |
97 |
14646 |
买入 |
| 09:35:31 |
8.59 |
40 |
14686 |
卖出 |
| 09:35:34 |
8.59 |
17 |
14703 |
卖出 |
| 09:35:37 |
8.59 |
83 |
14786 |
卖出 |
| 09:35:40 |
8.59 |
1 |
14787 |
卖出 |
| 09:35:43 |
8.6 |
393 |
15180 |
买入 |
| 09:35:46 |
8.58 |
154 |
15334 |
卖出 |
| 09:35:49 |
8.61 |
101 |
15435 |
买入 |
| 09:35:52 |
8.61 |
25 |
15460 |
买入 |
| 09:35:55 |
8.6 |
30 |
15490 |
卖出 |
| 09:35:58 |
8.6 |
21 |
15511 |
买入 |
| 09:36:01 |
8.6 |
171 |
15682 |
买入 |
| 09:36:04 |
8.6 |
208 |
15890 |
买入 |
| 09:36:07 |
8.61 |
37 |
15927 |
买入 |
| 09:36:10 |
8.59 |
230 |
16157 |
卖出 |
| 09:36:13 |
8.58 |
48 |
16205 |
卖出 |
| 09:36:16 |
8.6 |
94 |
16299 |
买入 |
| 09:36:19 |
8.6 |
103 |
16402 |
买入 |
| 09:36:22 |
8.58 |
3 |
16405 |
卖出 |
| 09:36:25 |
8.58 |
20 |
16425 |
卖出 |
| 09:36:28 |
8.59 |
10 |
16435 |
买入 |
| 09:36:31 |
8.58 |
4 |
16439 |
卖出 |
| 09:36:34 |
8.59 |
240 |
16679 |
买入 |
| 09:36:37 |
8.59 |
18 |
16697 |
买入 |
| 09:36:40 |
8.59 |
30 |
16727 |
卖出 |
| 09:36:43 |
8.59 |
27 |
16754 |
买入 |
| 09:36:46 |
8.6 |
43 |
16797 |
买入 |
| 09:36:49 |
8.61 |
133 |
16930 |
买入 |
| 09:36:52 |
8.63 |
383 |
17313 |
买入 |
| 09:36:55 |
8.63 |
251 |
17564 |
买入 |
| 09:36:58 |
8.64 |
81 |
17645 |
买入 |
| 09:37:01 |
8.63 |
28 |
17673 |
卖出 |
| 09:37:04 |
8.64 |
39 |
17712 |
卖出 |
| 09:37:07 |
8.64 |
108 |
17820 |
卖出 |
| 09:37:10 |
8.63 |
28 |
17848 |
卖出 |
| 09:37:13 |
8.63 |
21 |
17869 |
卖出 |
| 09:37:16 |
8.63 |
159 |
18028 |
卖出 |
| 09:37:19 |
8.63 |
127 |
18155 |
买入 |
| 09:37:22 |
8.63 |
2 |
18157 |
买入 |
| 09:37:25 |
8.62 |
68 |
18225 |
卖出 |
| 09:37:28 |
8.63 |
120 |
18345 |
买入 |
| 09:37:31 |
8.63 |
337 |
18682 |
卖出 |
| 09:37:34 |
8.63 |
11 |
18693 |
买入 |
| 09:37:37 |
8.6 |
162 |
18855 |
卖出 |
| 09:37:40 |
8.6 |
94 |
18949 |
卖出 |
| 09:37:43 |
8.6 |
84 |
19033 |
买入 |
| 09:37:46 |
8.6 |
22 |
19055 |
买入 |
| 09:37:49 |
8.6 |
74 |
19129 |
买入 |
| 09:37:52 |
8.6 |
38 |
19167 |
卖出 |
| 09:37:55 |
8.6 |
84 |
19251 |
买入 |
| 09:37:58 |
8.6 |
9 |
19260 |
卖出 |
| 09:38:01 |
8.6 |
164 |
19424 |
卖出 |
| 09:38:04 |
8.6 |
71 |
19495 |
买入 |
| 09:38:07 |
8.6 |
9 |
19504 |
买入 |
| 09:38:10 |
8.6 |
2 |
19506 |
买入 |
| 09:38:13 |
8.6 |
55 |
19561 |
买入 |
| 09:38:16 |
8.6 |
109 |
19670 |
卖出 |
| 09:38:19 |
8.61 |
5 |
19675 |
买入 |
| 09:38:22 |
8.62 |
5 |
19680 |
买入 |
| 09:38:25 |
8.62 |
112 |
19792 |
买入 |
| 09:38:28 |
8.62 |
16 |
19808 |
卖出 |
| 09:38:31 |
8.63 |
562 |
20370 |
买入 |
| 09:38:34 |
8.65 |
383 |
20753 |
买入 |
| 09:38:37 |
8.66 |
667 |
21420 |
买入 |
| 09:38:40 |
8.67 |
57 |
21477 |
买入 |
| 09:38:43 |
8.66 |
15 |
21492 |
卖出 |
| 09:38:46 |
8.67 |
78 |
21570 |
买入 |
| 09:38:49 |
8.67 |
69 |
21639 |
买入 |
| 09:38:52 |
8.68 |
228 |
21867 |
买入 |
| 09:38:55 |
8.68 |
142 |
22009 |
卖出 |
| 09:38:58 |
8.67 |
251 |
22260 |
卖出 |
| 09:39:01 |
8.68 |
132 |
22392 |
买入 |
| 09:39:04 |
8.68 |
37 |
22429 |
买入 |
| 09:39:07 |
8.66 |
141 |
22570 |
卖出 |
| 09:39:10 |
8.65 |
119 |
22689 |
卖出 |
| 09:39:13 |
8.65 |
12 |
22701 |
卖出 |
| 09:39:16 |
8.66 |
84 |
22785 |
买入 |
| 09:39:19 |
8.67 |
81 |
22866 |
买入 |
| 09:39:22 |
8.66 |
48 |
22914 |
卖出 |
| 09:39:25 |
8.67 |
28 |
22942 |
买入 |
| 09:39:28 |
8.67 |
67 |
23009 |
买入 |
| 09:39:31 |
8.65 |
164 |
23173 |
卖出 |
| 09:39:34 |
8.65 |
18 |
23191 |
买入 |
| 09:39:37 |
8.66 |
32 |
23223 |
买入 |
| 09:39:40 |
8.66 |
27 |
23250 |
卖出 |
| 09:39:43 |
8.66 |
59 |
23309 |
卖出 |
| 09:39:46 |
8.67 |
88 |
23397 |
买入 |
| 09:39:49 |
8.68 |
304 |
23701 |
买入 |
| 09:39:52 |
8.68 |
188 |
23889 |
买入 |
| 09:39:55 |
8.69 |
286 |
24175 |
买入 |
| 09:39:58 |
8.69 |
90 |
24265 |
卖出 |
| 09:40:01 |
8.69 |
186 |
24451 |
卖出 |
| 09:40:04 |
8.69 |
76 |
24527 |
卖出 |
| 09:40:07 |
8.66 |
471 |
24998 |
卖出 |
| 09:40:10 |
8.67 |
54 |
25052 |
买入 |
| 09:40:13 |
8.66 |
32 |
25084 |
卖出 |
| 09:40:16 |
8.67 |
25 |
25109 |
买入 |
| 09:40:19 |
8.67 |
48 |
25157 |
买入 |
| 09:40:22 |
8.66 |
81 |
25238 |
卖出 |
| 09:40:25 |
8.68 |
61 |
25299 |
买入 |
| 09:40:28 |
8.7 |
287 |
25586 |
买入 |
| 09:40:31 |
8.69 |
42 |
25628 |
卖出 |
| 09:40:34 |
8.7 |
194 |
25822 |
买入 |
| 09:40:37 |
8.71 |
123 |
25945 |
买入 |
| 09:40:40 |
8.71 |
51 |
25996 |
卖出 |
| 09:40:43 |
8.71 |
98 |
26094 |
卖出 |
| 09:40:46 |
8.72 |
58 |
26152 |
买入 |
| 09:40:49 |
8.71 |
85 |
26237 |
卖出 |
| 09:40:52 |
8.7 |
116 |
26353 |
卖出 |
| 09:40:55 |
8.7 |
89 |
26442 |
卖出 |
| 09:40:58 |
8.7 |
331 |
26773 |
买入 |
| 09:41:01 |
8.71 |
188 |
26961 |
买入 |
| 09:41:04 |
8.71 |
126 |
27087 |
卖出 |
| 09:41:07 |
8.7 |
74 |
27161 |
卖出 |
| 09:41:10 |
8.7 |
266 |
27427 |
买入 |
| 09:41:13 |
8.71 |
32 |
27459 |
买入 |
| 09:41:16 |
8.69 |
106 |
27565 |
卖出 |
| 09:41:19 |
8.7 |
18 |
27583 |
买入 |
| 09:41:22 |
8.71 |
216 |
27799 |
买入 |
| 09:41:25 |
8.7 |
139 |
27938 |
卖出 |
| 09:41:28 |
8.7 |
212 |
28150 |
买入 |
| 09:41:31 |
8.7 |
346 |
28496 |
买入 |
| 09:41:34 |
8.7 |
79 |
28575 |
卖出 |
| 09:41:37 |
8.72 |
91 |
28666 |
买入 |
| 09:41:40 |
8.72 |
197 |
28863 |
买入 |
| 09:41:43 |
8.73 |
141 |
29004 |
买入 |
| 09:41:46 |
8.72 |
55 |
29059 |
卖出 |
| 09:41:49 |
8.72 |
134 |
29193 |
卖出 |
| 09:41:52 |
8.72 |
2 |
29195 |
卖出 |
| 09:41:55 |
8.71 |
361 |
29556 |
卖出 |
| 09:41:58 |
8.72 |
57 |
29613 |
买入 |
| 09:42:01 |
8.71 |
18 |
29631 |
卖出 |
| 09:42:04 |
8.71 |
89 |
29720 |
卖出 |
| 09:42:07 |
8.7 |
24 |
29744 |
卖出 |
| 09:42:10 |
8.69 |
30 |
29774 |
卖出 |
| 09:42:13 |
8.69 |
150 |
29924 |
卖出 |
| 09:42:16 |
8.69 |
94 |
30018 |
卖出 |
| 09:42:19 |
8.68 |
32 |
30050 |
卖出 |
| 09:42:22 |
8.69 |
218 |
30268 |
买入 |
| 09:42:25 |
8.69 |
94 |
30362 |
买入 |
| 09:42:28 |
8.69 |
190 |
30552 |
卖出 |
| 09:42:31 |
8.69 |
172 |
30724 |
卖出 |
| 09:42:34 |
8.7 |
125 |
30849 |
买入 |
| 09:42:37 |
8.7 |
28 |
30877 |
卖出 |
| 09:42:40 |
8.69 |
110 |
30987 |
卖出 |
| 09:42:43 |
8.7 |
16 |
31003 |
买入 |
| 09:42:46 |
8.7 |
56 |
31059 |
买入 |
| 09:42:49 |
8.7 |
112 |
31171 |
卖出 |
| 09:42:52 |
8.7 |
63 |
31234 |
买入 |
| 09:42:55 |
8.7 |
60 |
31294 |
卖出 |
| 09:42:58 |
8.7 |
124 |
31418 |
卖出 |
| 09:43:01 |
8.69 |
34 |
31452 |
卖出 |
| 09:43:04 |
8.69 |
71 |
31523 |
卖出 |
| 09:43:07 |
8.7 |
159 |
31682 |
买入 |
| 09:43:10 |
8.71 |
488 |
32170 |
买入 |
| 09:43:13 |
8.72 |
29 |
32199 |
卖出 |