广大特材[688186]2022-10-31交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:10 |
32.3 |
37 |
37 |
集合竞价 |
| 09:17:01 |
32.3 |
39 |
39 |
集合竞价 |
| 09:18:55 |
32.32 |
37 |
37 |
集合竞价 |
| 09:19:04 |
32.3 |
2 |
2 |
集合竞价 |
| 09:19:49 |
32.3 |
2 |
2 |
集合竞价 |
| 09:20:10 |
32.25 |
2 |
2 |
集合竞价 |
| 09:20:16 |
32 |
2 |
2 |
集合竞价 |
| 09:23:10 |
32.25 |
12 |
12 |
集合竞价 |
| 09:23:40 |
32.3 |
22 |
22 |
集合竞价 |
| 09:23:58 |
32.3 |
27 |
27 |
集合竞价 |
| 09:24:13 |
32.3 |
27 |
27 |
集合竞价 |
| 09:24:31 |
32.25 |
30 |
30 |
集合竞价 |
| 09:24:46 |
31.9 |
61 |
61 |
集合竞价 |
| 09:24:55 |
31.9 |
61 |
61 |
集合竞价 |
| 09:24:58 |
31.9 |
76 |
76 |
集合竞价 |
| 09:25:01 |
31.9 |
76 |
76 |
集合竞价 |
| 09:25:06 |
31.9 |
76 |
152 |
买入 |
| 09:30:04 |
31.89 |
38 |
190 |
卖出 |
| 09:30:07 |
31.9 |
20 |
210 |
买入 |
| 09:30:10 |
31.4 |
35 |
245 |
卖出 |
| 09:30:13 |
31.4 |
94 |
339 |
卖出 |
| 09:30:16 |
31.44 |
102 |
441 |
买入 |
| 09:30:19 |
31.88 |
2 |
443 |
买入 |
| 09:30:22 |
31.88 |
4 |
447 |
买入 |
| 09:30:25 |
31.88 |
21 |
468 |
买入 |
| 09:30:28 |
31.88 |
18 |
486 |
卖出 |
| 09:30:31 |
31.59 |
58 |
544 |
买入 |
| 09:30:34 |
31.59 |
10 |
554 |
卖出 |
| 09:30:37 |
31.59 |
13 |
567 |
卖出 |
| 09:30:40 |
31.86 |
20 |
587 |
买入 |
| 09:30:43 |
31.6 |
114 |
701 |
卖出 |
| 09:30:46 |
31.88 |
112 |
813 |
买入 |
| 09:30:49 |
31.9 |
142 |
955 |
买入 |
| 09:30:52 |
31.89 |
8 |
963 |
卖出 |
| 09:30:58 |
31.89 |
40 |
1003 |
卖出 |
| 09:31:01 |
31.89 |
16 |
1019 |
买入 |
| 09:31:04 |
32 |
12 |
1031 |
买入 |
| 09:31:07 |
31.9 |
38 |
1069 |
卖出 |
| 09:31:10 |
32 |
3 |
1072 |
买入 |
| 09:31:13 |
32 |
35 |
1107 |
卖出 |
| 09:31:16 |
32 |
9 |
1116 |
买入 |
| 09:31:19 |
31.99 |
2 |
1118 |
卖出 |
| 09:31:22 |
32 |
31 |
1149 |
买入 |
| 09:31:25 |
32 |
14 |
1163 |
买入 |
| 09:31:28 |
32 |
12 |
1175 |
卖出 |
| 09:31:31 |
31.99 |
20 |
1195 |
卖出 |
| 09:31:34 |
31.99 |
16 |
1211 |
卖出 |
| 09:31:37 |
31.97 |
9 |
1220 |
卖出 |
| 09:31:43 |
31.93 |
4 |
1224 |
卖出 |
| 09:31:52 |
31.99 |
2 |
1226 |
买入 |
| 09:31:55 |
31.93 |
54 |
1280 |
买入 |
| 09:32:07 |
31.69 |
3 |
1283 |
卖出 |
| 09:32:10 |
31.71 |
4 |
1287 |
买入 |
| 09:32:13 |
31.84 |
3 |
1290 |
买入 |
| 09:32:19 |
31.85 |
10 |
1300 |
买入 |
| 09:32:22 |
31.85 |
10 |
1310 |
卖出 |
| 09:32:25 |
31.8 |
17 |
1327 |
卖出 |
| 09:32:28 |
31.95 |
6 |
1333 |
买入 |
| 09:32:31 |
31.82 |
4 |
1337 |
卖出 |
| 09:32:34 |
31.82 |
5 |
1342 |
卖出 |
| 09:32:40 |
31.86 |
4 |
1346 |
卖出 |
| 09:32:43 |
31.8 |
2 |
1348 |
卖出 |
| 09:32:49 |
31.69 |
7 |
1355 |
卖出 |
| 09:32:52 |
31.66 |
2 |
1357 |
卖出 |
| 09:32:55 |
31.64 |
38 |
1395 |
卖出 |
| 09:32:58 |
31.69 |
2 |
1397 |
买入 |
| 09:33:01 |
31.68 |
5 |
1402 |
买入 |
| 09:33:04 |
31.62 |
32 |
1434 |
卖出 |
| 09:33:07 |
31.61 |
2 |
1436 |
买入 |
| 09:33:10 |
31.65 |
6 |
1442 |
买入 |
| 09:33:13 |
31.75 |
25 |
1467 |
买入 |
| 09:33:16 |
31.88 |
12 |
1479 |
买入 |
| 09:33:22 |
31.86 |
26 |
1505 |
卖出 |
| 09:33:25 |
31.82 |
11 |
1516 |
卖出 |
| 09:33:28 |
31.7 |
12 |
1528 |
卖出 |
| 09:33:31 |
31.7 |
9 |
1537 |
买入 |
| 09:33:34 |
31.86 |
46 |
1583 |
买入 |
| 09:33:37 |
31.87 |
12 |
1595 |
卖出 |
| 09:33:40 |
32.1 |
7 |
1602 |
买入 |
| 09:33:43 |
31.91 |
22 |
1624 |
卖出 |
| 09:33:49 |
31.94 |
9 |
1633 |
买入 |
| 09:33:52 |
31.93 |
4 |
1637 |
卖出 |
| 09:33:55 |
31.92 |
10 |
1647 |
卖出 |
| 09:33:58 |
31.91 |
50 |
1697 |
卖出 |
| 09:34:01 |
32.03 |
18 |
1715 |
买入 |
| 09:34:07 |
31.91 |
2 |
1717 |
卖出 |
| 09:34:10 |
31.91 |
67 |
1784 |
卖出 |
| 09:34:13 |
32 |
4 |
1788 |
买入 |
| 09:34:16 |
32.11 |
21 |
1809 |
买入 |
| 09:34:19 |
32 |
6 |
1815 |
卖出 |
| 09:34:25 |
32.1 |
10 |
1825 |
买入 |
| 09:34:28 |
32.1 |
22 |
1847 |
买入 |
| 09:34:31 |
31.92 |
4 |
1851 |
卖出 |
| 09:34:37 |
31.92 |
9 |
1860 |
卖出 |
| 09:34:40 |
31.92 |
3 |
1863 |
卖出 |
| 09:34:43 |
32.04 |
3 |
1866 |
买入 |
| 09:34:49 |
31.9 |
48 |
1914 |
卖出 |
| 09:34:52 |
31.84 |
186 |
2100 |
卖出 |
| 09:34:55 |
31.77 |
42 |
2142 |
卖出 |
| 09:34:58 |
31.77 |
78 |
2220 |
卖出 |
| 09:35:01 |
31.7 |
53 |
2273 |
卖出 |
| 09:35:04 |
31.82 |
36 |
2309 |
买入 |
| 09:35:07 |
31.88 |
57 |
2366 |
买入 |
| 09:35:10 |
31.88 |
5 |
2371 |
买入 |
| 09:35:13 |
31.85 |
51 |
2422 |
卖出 |
| 09:35:16 |
31.77 |
5 |
2427 |
卖出 |
| 09:35:19 |
31.82 |
21 |
2448 |
买入 |
| 09:35:22 |
31.93 |
17 |
2465 |
买入 |
| 09:35:25 |
31.8 |
2 |
2467 |
卖出 |
| 09:35:31 |
31.81 |
3 |
2470 |
买入 |
| 09:35:40 |
32.04 |
150 |
2620 |
买入 |
| 09:35:46 |
31.9 |
4 |
2624 |
卖出 |
| 09:35:49 |
31.75 |
202 |
2826 |
卖出 |
| 09:35:55 |
31.84 |
2 |
2828 |
卖出 |
| 09:36:07 |
31.72 |
4 |
2832 |
卖出 |
| 09:36:13 |
31.69 |
15 |
2847 |
卖出 |
| 09:36:16 |
31.64 |
30 |
2877 |
卖出 |
| 09:36:19 |
31.61 |
2 |
2879 |
卖出 |
| 09:36:22 |
31.63 |
2 |
2881 |
买入 |
| 09:36:28 |
31.59 |
13 |
2894 |
卖出 |
| 09:36:31 |
31.59 |
19 |
2913 |
卖出 |
| 09:36:43 |
31.59 |
2 |
2915 |
卖出 |
| 09:36:46 |
31.59 |
19 |
2934 |
卖出 |
| 09:36:52 |
31.51 |
4 |
2938 |
卖出 |
| 09:36:55 |
31.59 |
5 |
2943 |
买入 |
| 09:36:58 |
31.49 |
2 |
2945 |
卖出 |
| 09:37:01 |
31.48 |
7 |
2952 |
卖出 |
| 09:37:04 |
31.48 |
1 |
2953 |
卖出 |
| 09:37:07 |
31.48 |
2 |
2955 |
买入 |
| 09:37:13 |
31.59 |
8 |
2963 |
买入 |
| 09:37:19 |
31.43 |
10 |
2973 |
卖出 |
| 09:37:28 |
31.45 |
2 |
2975 |
买入 |
| 09:37:34 |
31.45 |
12 |
2987 |
卖出 |
| 09:37:37 |
31.39 |
53 |
3040 |
卖出 |
| 09:37:43 |
31.33 |
38 |
3078 |
卖出 |
| 09:37:46 |
31.45 |
50 |
3128 |
买入 |
| 09:37:49 |
31.29 |
4 |
3132 |
卖出 |
| 09:37:52 |
31.3 |
206 |
3338 |
卖出 |
| 09:37:55 |
31.57 |
50 |
3388 |
买入 |
| 09:37:58 |
31.3 |
29 |
3417 |
卖出 |
| 09:38:01 |
31.46 |
54 |
3471 |
买入 |
| 09:38:04 |
31.3 |
100 |
3571 |
卖出 |
| 09:38:07 |
31.49 |
22 |
3593 |
买入 |
| 09:38:10 |
31.52 |
7 |
3600 |
买入 |
| 09:38:13 |
31.37 |
2 |
3602 |
卖出 |
| 09:38:16 |
31.5 |
7 |
3609 |
买入 |
| 09:38:19 |
31.35 |
145 |
3754 |
卖出 |
| 09:38:22 |
31.52 |
17 |
3771 |
买入 |
| 09:38:25 |
31.52 |
8 |
3779 |
买入 |
| 09:38:28 |
31.51 |
9 |
3788 |
买入 |
| 09:38:31 |
31.53 |
3 |
3791 |
买入 |
| 09:38:37 |
31.45 |
2 |
3793 |
卖出 |
| 09:38:52 |
31.51 |
2 |
3795 |
买入 |
| 09:39:04 |
31.51 |
15 |
3810 |
买入 |
| 09:39:07 |
31.53 |
15 |
3825 |
买入 |
| 09:39:10 |
31.53 |
2 |
3827 |
买入 |
| 09:39:13 |
31.64 |
5 |
3832 |
买入 |
| 09:39:19 |
31.49 |
60 |
3892 |
卖出 |
| 09:39:25 |
31.76 |
14 |
3906 |
买入 |
| 09:39:37 |
31.65 |
2 |
3908 |
卖出 |
| 09:39:55 |
31.66 |
8 |
3916 |
卖出 |
| 09:39:58 |
31.66 |
12 |
3928 |
买入 |
| 09:40:04 |
31.6 |
8 |
3936 |
买入 |
| 09:40:07 |
31.6 |
3 |
3939 |
买入 |
| 09:40:10 |
31.66 |
2 |
3941 |
买入 |
| 09:40:13 |
31.66 |
11 |
3952 |
买入 |
| 09:40:16 |
31.71 |
8 |
3960 |
买入 |
| 09:40:25 |
31.58 |
2 |
3962 |
卖出 |
| 09:40:28 |
31.58 |
2 |
3964 |
卖出 |
| 09:40:49 |
31.59 |
10 |
3974 |
买入 |
| 09:40:52 |
31.54 |
18 |
3992 |
卖出 |
| 09:40:55 |
31.57 |
5 |
3997 |
买入 |
| 09:40:58 |
31.57 |
3 |
4000 |
买入 |
| 09:41:01 |
31.51 |
13 |
4013 |
卖出 |
| 09:41:04 |
31.5 |
8 |
4021 |
卖出 |
| 09:41:07 |
31.53 |
8 |
4029 |
买入 |
| 09:41:10 |
31.57 |
7 |
4036 |
买入 |
| 09:41:16 |
31.57 |
4 |
4040 |
买入 |
| 09:41:19 |
31.57 |
6 |
4046 |
买入 |
| 09:41:22 |
31.57 |
3 |
4049 |
买入 |
| 09:41:28 |
31.64 |
3 |
4052 |
买入 |
| 09:41:31 |
31.57 |
10 |
4062 |
卖出 |
| 09:41:37 |
31.58 |
2 |
4064 |
卖出 |
| 09:41:40 |
31.65 |
6 |
4070 |
买入 |
| 09:41:46 |
31.65 |
2 |
4072 |
买入 |
| 09:41:52 |
31.63 |
2 |
4074 |
买入 |
| 09:41:55 |
31.63 |
4 |
4078 |
买入 |
| 09:42:01 |
31.56 |
10 |
4088 |
卖出 |
| 09:42:04 |
31.57 |
2 |
4090 |
买入 |
| 09:42:07 |
31.59 |
54 |
4144 |
买入 |
| 09:42:10 |
31.49 |
2 |
4146 |
卖出 |
| 09:42:19 |
31.49 |
4 |
4150 |
卖出 |
| 09:42:25 |
31.45 |
63 |
4213 |
卖出 |
| 09:42:31 |
31.69 |
21 |
4234 |
买入 |
| 09:42:37 |
31.49 |
11 |
4245 |
卖出 |
| 09:42:40 |
31.5 |
91 |
4336 |
买入 |
| 09:42:43 |
31.61 |
3 |
4339 |
买入 |
| 09:42:46 |
31.63 |
12 |
4351 |
买入 |
| 09:42:49 |
31.67 |
6 |
4357 |
买入 |
| 09:42:55 |
31.69 |
8 |
4365 |
买入 |
| 09:43:01 |
31.69 |
2 |
4367 |
买入 |
| 09:43:22 |
31.68 |
18 |
4385 |
买入 |
| 09:43:25 |
31.68 |
5 |
4390 |
买入 |
| 09:43:28 |
31.65 |
5 |
4395 |
卖出 |
| 09:43:34 |
31.5 |
19 |
4414 |
卖出 |
| 09:43:37 |
31.52 |
57 |
4471 |
买入 |
| 09:43:40 |
31.46 |
53 |
4524 |
卖出 |
| 09:43:43 |
31.48 |
13 |
4537 |
买入 |
| 09:43:46 |
31.47 |
14 |
4551 |
卖出 |
| 09:43:49 |
31.49 |
24 |
4575 |
买入 |
| 09:43:52 |
31.52 |
9 |
4584 |
买入 |
| 09:43:55 |
31.6 |
2 |
4586 |
买入 |
| 09:43:58 |
31.59 |
4 |
4590 |
买入 |
| 09:44:19 |
31.6 |
7 |
4597 |
买入 |
| 09:44:22 |
31.6 |
19 |
4616 |
买入 |
| 09:44:25 |
31.6 |
36 |
4652 |
买入 |
| 09:44:28 |
31.67 |
42 |
4694 |
买入 |
| 09:44:31 |
31.67 |
2 |
4696 |
买入 |
| 09:44:34 |
31.67 |
3 |
4699 |
买入 |
| 09:44:37 |
31.67 |
10 |
4709 |
买入 |
| 09:44:40 |
31.57 |
52 |
4761 |
卖出 |
| 09:44:43 |
31.62 |
60 |
4821 |
买入 |
| 09:44:46 |
31.68 |
14 |
4835 |
买入 |
| 09:44:49 |
31.7 |
21 |
4856 |
买入 |
| 09:44:52 |
31.7 |
24 |
4880 |
买入 |
| 09:44:58 |
31.7 |
10 |
4890 |
卖出 |
| 09:45:01 |
31.67 |
17 |
4907 |
卖出 |
| 09:45:04 |
31.67 |
5 |
4912 |
买入 |
| 09:45:07 |
31.75 |
8 |
4920 |
买入 |
| 09:45:19 |
31.8 |
2 |
4922 |
买入 |
| 09:45:25 |
31.8 |
19 |
4941 |
买入 |
| 09:45:34 |
31.68 |
20 |
4961 |
卖出 |
| 09:45:37 |
31.79 |
22 |
4983 |
买入 |
| 09:45:43 |
31.64 |
50 |
5033 |
卖出 |
| 09:45:46 |
31.78 |
4 |
5037 |
买入 |
| 09:45:49 |
31.79 |
10 |
5047 |
买入 |
| 09:45:52 |
31.78 |
18 |
5065 |
卖出 |
| 09:45:55 |
31.76 |
5 |
5070 |
买入 |
| 09:45:58 |
31.76 |
16 |
5086 |
买入 |
| 09:46:01 |
31.8 |
27 |
5113 |
买入 |
| 09:46:04 |
31.81 |
20 |
5133 |
买入 |
| 09:46:10 |
31.92 |
9 |
5142 |
买入 |
| 09:46:13 |
31.93 |
16 |
5158 |
买入 |
| 09:46:16 |
31.92 |
62 |
5220 |
卖出 |
| 09:46:19 |
31.92 |
6 |
5226 |
卖出 |
| 09:46:31 |
31.93 |
24 |
5250 |
卖出 |
| 09:46:34 |
32.05 |
2 |
5252 |
买入 |
| 09:46:37 |
31.93 |
80 |
5332 |
卖出 |
| 09:46:43 |
32.06 |
24 |
5356 |
买入 |
| 09:46:46 |
32.06 |
36 |
5392 |
买入 |
| 09:46:52 |
32.15 |
2 |
5394 |
买入 |
| 09:46:55 |
32.19 |
7 |
5401 |
买入 |
| 09:46:58 |
32.2 |
26 |
5427 |
买入 |
| 09:47:01 |
32.2 |
5 |
5432 |
买入 |
| 09:47:04 |
32.2 |
19 |
5451 |
买入 |
| 09:47:10 |
32.15 |
4 |
5455 |
卖出 |
| 09:47:16 |
32.14 |
17 |
5472 |
买入 |
| 09:47:19 |
32.14 |
0 |
5472 |
卖出 |
| 09:47:25 |
32.14 |
18 |
5490 |
买入 |
| 09:47:31 |
31.94 |
50 |
5540 |
卖出 |
| 09:47:37 |
32.12 |
27 |
5567 |
买入 |
| 09:47:40 |
32.12 |
2 |
5569 |
买入 |
| 09:47:49 |
32.03 |
54 |
5623 |
卖出 |
| 09:47:52 |
32.12 |
2 |
5625 |
买入 |
| 09:47:58 |
32.13 |
11 |
5636 |
买入 |
| 09:48:01 |
32.13 |
22 |
5658 |
买入 |
| 09:48:04 |
32.14 |
17 |
5675 |
买入 |
| 09:48:10 |
32.14 |
79 |
5754 |
买入 |
| 09:48:13 |
32.14 |
10 |
5764 |
买入 |
| 09:48:16 |
32.14 |
7 |
5771 |
卖出 |
| 09:48:19 |
32.18 |
8 |
5779 |
买入 |
| 09:48:22 |
32.19 |
2 |
5781 |
买入 |
| 09:48:25 |
32.19 |
7 |
5788 |
买入 |
| 09:48:28 |
32.19 |
17 |
5805 |
买入 |
| 09:48:31 |
32.19 |
0 |
5805 |
卖出 |
| 09:48:37 |
32.2 |
35 |
5840 |
买入 |
| 09:48:40 |
32.19 |
8 |
5848 |
买入 |
| 09:48:43 |
32.19 |
1 |
5849 |
买入 |
| 09:48:46 |
32.2 |
61 |
5910 |
买入 |
| 09:48:49 |
32.23 |
5 |
5915 |
买入 |
| 09:48:55 |
32.24 |
2 |
5917 |
买入 |
| 09:48:58 |
32.24 |
26 |
5943 |
买入 |
| 09:49:01 |
32.24 |
4 |
5947 |
卖出 |
| 09:49:04 |
32.24 |
12 |
5959 |
买入 |
| 09:49:07 |
32.25 |
5 |
5964 |
买入 |
| 09:49:10 |
32.25 |
6 |
5970 |
卖出 |
| 09:49:13 |
32.28 |
4 |
5974 |
买入 |
| 09:49:16 |
32.3 |
39 |
6013 |
买入 |
| 09:49:19 |
32.31 |
17 |
6030 |
买入 |
| 09:49:22 |
32.31 |
12 |
6042 |
卖出 |
| 09:49:25 |
32.26 |
29 |
6071 |
卖出 |
| 09:49:28 |
32.21 |
28 |
6099 |
卖出 |
| 09:49:31 |
32.24 |
23 |
6122 |
买入 |
| 09:49:34 |
32.24 |
4 |
6126 |
买入 |
| 09:49:40 |
32.21 |
14 |
6140 |
卖出 |
| 09:49:43 |
32.22 |
15 |
6155 |
买入 |
| 09:49:46 |
32.25 |
72 |
6227 |
买入 |
| 09:49:49 |
32.22 |
30 |
6257 |
卖出 |
| 09:49:58 |
32.23 |
11 |
6268 |
买入 |
| 09:50:01 |
32.28 |
27 |
6295 |
买入 |