高盟新材[300200]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:22:18 |
8.05 |
11 |
11 |
集合竞价 |
| 09:24:24 |
8 |
36 |
36 |
集合竞价 |
| 09:25:00 |
8.09 |
54 |
54 |
集合竞价 |
| 09:25:03 |
8.09 |
54 |
108 |
买入 |
| 09:30:03 |
8.05 |
41 |
149 |
卖出 |
| 09:30:06 |
8.06 |
32 |
181 |
买入 |
| 09:30:09 |
8.05 |
6 |
187 |
卖出 |
| 09:30:12 |
8.06 |
24 |
211 |
买入 |
| 09:30:18 |
8.09 |
241 |
452 |
买入 |
| 09:30:21 |
8.09 |
11 |
463 |
卖出 |
| 09:30:24 |
8.1 |
1 |
464 |
买入 |
| 09:30:27 |
8.09 |
18 |
482 |
卖出 |
| 09:30:30 |
8.09 |
11 |
493 |
卖出 |
| 09:30:33 |
8.09 |
2 |
495 |
卖出 |
| 09:30:36 |
8.09 |
2 |
497 |
卖出 |
| 09:30:39 |
8.09 |
12 |
509 |
买入 |
| 09:30:45 |
8.09 |
9 |
518 |
买入 |
| 09:30:48 |
8.06 |
20 |
538 |
卖出 |
| 09:30:57 |
8.09 |
92 |
630 |
买入 |
| 09:31:00 |
8.12 |
54 |
684 |
买入 |
| 09:31:06 |
8.14 |
204 |
888 |
买入 |
| 09:31:09 |
8.12 |
185 |
1073 |
卖出 |
| 09:31:12 |
8.11 |
144 |
1217 |
卖出 |
| 09:31:15 |
8.12 |
80 |
1297 |
买入 |
| 09:31:18 |
8.15 |
9 |
1306 |
买入 |
| 09:31:33 |
8.13 |
2 |
1308 |
卖出 |
| 09:31:42 |
8.13 |
40 |
1348 |
买入 |
| 09:31:48 |
8.13 |
46 |
1394 |
买入 |
| 09:31:51 |
8.12 |
1 |
1395 |
卖出 |
| 09:31:57 |
8.11 |
1 |
1396 |
卖出 |
| 09:32:03 |
8.11 |
22 |
1418 |
卖出 |
| 09:32:09 |
8.11 |
111 |
1529 |
卖出 |
| 09:32:12 |
8.11 |
6 |
1535 |
买入 |
| 09:32:15 |
8.11 |
15 |
1550 |
买入 |
| 09:32:18 |
8.12 |
374 |
1924 |
买入 |
| 09:32:21 |
8.12 |
5 |
1929 |
卖出 |
| 09:32:24 |
8.13 |
2 |
1931 |
买入 |
| 09:32:36 |
8.13 |
30 |
1961 |
买入 |
| 09:32:42 |
8.13 |
34 |
1995 |
卖出 |
| 09:32:51 |
8.13 |
3 |
1998 |
买入 |
| 09:32:54 |
8.13 |
30 |
2028 |
买入 |
| 09:32:57 |
8.13 |
6 |
2034 |
买入 |
| 09:33:03 |
8.13 |
10 |
2044 |
买入 |
| 09:33:12 |
8.13 |
37 |
2081 |
买入 |
| 09:33:24 |
8.14 |
1 |
2082 |
买入 |
| 09:33:27 |
8.14 |
20 |
2102 |
买入 |
| 09:33:30 |
8.14 |
81 |
2183 |
买入 |
| 09:33:36 |
8.15 |
2 |
2185 |
买入 |
| 09:33:39 |
8.15 |
57 |
2242 |
买入 |
| 09:33:45 |
8.15 |
32 |
2274 |
卖出 |
| 09:33:51 |
8.15 |
90 |
2364 |
卖出 |
| 09:34:00 |
8.15 |
35 |
2399 |
买入 |
| 09:34:03 |
8.15 |
105 |
2504 |
买入 |
| 09:34:09 |
8.15 |
2 |
2506 |
卖出 |
| 09:34:15 |
8.15 |
11 |
2517 |
卖出 |
| 09:34:18 |
8.15 |
20 |
2537 |
卖出 |
| 09:34:21 |
8.15 |
25 |
2562 |
卖出 |
| 09:34:27 |
8.16 |
154 |
2716 |
买入 |
| 09:34:30 |
8.16 |
24 |
2740 |
买入 |
| 09:34:33 |
8.16 |
41 |
2781 |
买入 |
| 09:34:36 |
8.16 |
2 |
2783 |
买入 |
| 09:34:39 |
8.16 |
2 |
2785 |
买入 |
| 09:34:42 |
8.16 |
1 |
2786 |
买入 |
| 09:34:45 |
8.16 |
54 |
2840 |
买入 |
| 09:34:51 |
8.16 |
143 |
2983 |
买入 |
| 09:34:54 |
8.16 |
7 |
2990 |
卖出 |
| 09:34:57 |
8.16 |
16 |
3006 |
卖出 |
| 09:35:00 |
8.16 |
1 |
3007 |
卖出 |
| 09:35:03 |
8.16 |
1 |
3008 |
卖出 |
| 09:35:06 |
8.17 |
19 |
3027 |
买入 |
| 09:35:09 |
8.16 |
5 |
3032 |
卖出 |
| 09:35:12 |
8.17 |
219 |
3251 |
买入 |
| 09:35:18 |
8.16 |
108 |
3359 |
卖出 |
| 09:35:21 |
8.16 |
28 |
3387 |
卖出 |
| 09:35:24 |
8.16 |
110 |
3497 |
卖出 |
| 09:35:27 |
8.17 |
30 |
3527 |
买入 |
| 09:35:30 |
8.17 |
16 |
3543 |
买入 |
| 09:35:33 |
8.17 |
1 |
3544 |
卖出 |
| 09:35:36 |
8.17 |
7 |
3551 |
卖出 |
| 09:35:39 |
8.18 |
5 |
3556 |
买入 |
| 09:35:45 |
8.18 |
6 |
3562 |
买入 |
| 09:35:48 |
8.18 |
10 |
3572 |
买入 |
| 09:35:51 |
8.18 |
158 |
3730 |
买入 |
| 09:35:57 |
8.18 |
1 |
3731 |
买入 |
| 09:36:00 |
8.17 |
50 |
3781 |
卖出 |
| 09:36:03 |
8.17 |
14 |
3795 |
卖出 |
| 09:36:09 |
8.17 |
32 |
3827 |
卖出 |
| 09:36:12 |
8.17 |
5 |
3832 |
买入 |
| 09:36:15 |
8.17 |
25 |
3857 |
买入 |
| 09:36:24 |
8.17 |
48 |
3905 |
买入 |
| 09:36:27 |
8.17 |
8 |
3913 |
卖出 |
| 09:36:30 |
8.17 |
1 |
3914 |
买入 |
| 09:36:33 |
8.17 |
113 |
4027 |
卖出 |
| 09:36:36 |
8.18 |
1 |
4028 |
买入 |
| 09:36:39 |
8.17 |
6 |
4034 |
卖出 |
| 09:36:48 |
8.17 |
50 |
4084 |
买入 |
| 09:36:51 |
8.17 |
100 |
4184 |
买入 |
| 09:36:54 |
8.18 |
131 |
4315 |
买入 |
| 09:36:57 |
8.16 |
40 |
4355 |
卖出 |
| 09:37:00 |
8.16 |
7 |
4362 |
卖出 |
| 09:37:03 |
8.16 |
5 |
4367 |
卖出 |
| 09:37:06 |
8.18 |
4 |
4371 |
买入 |
| 09:37:09 |
8.16 |
59 |
4430 |
卖出 |
| 09:37:12 |
8.16 |
14 |
4444 |
卖出 |
| 09:37:15 |
8.18 |
67 |
4511 |
买入 |
| 09:37:18 |
8.18 |
22 |
4533 |
买入 |
| 09:37:21 |
8.18 |
69 |
4602 |
买入 |
| 09:37:24 |
8.18 |
144 |
4746 |
买入 |
| 09:37:27 |
8.18 |
1 |
4747 |
买入 |
| 09:37:30 |
8.18 |
34 |
4781 |
买入 |
| 09:37:39 |
8.18 |
50 |
4831 |
买入 |
| 09:37:42 |
8.18 |
22 |
4853 |
买入 |
| 09:37:51 |
8.18 |
10 |
4863 |
买入 |
| 09:37:54 |
8.18 |
2 |
4865 |
买入 |
| 09:38:00 |
8.18 |
49 |
4914 |
买入 |
| 09:38:06 |
8.19 |
224 |
5138 |
买入 |
| 09:38:09 |
8.19 |
135 |
5273 |
买入 |
| 09:38:12 |
8.18 |
6 |
5279 |
卖出 |
| 09:38:15 |
8.19 |
107 |
5386 |
买入 |
| 09:38:21 |
8.19 |
19 |
5405 |
买入 |
| 09:38:24 |
8.19 |
3 |
5408 |
买入 |
| 09:38:30 |
8.19 |
13 |
5421 |
卖出 |
| 09:38:33 |
8.19 |
21 |
5442 |
卖出 |
| 09:38:36 |
8.18 |
4 |
5446 |
卖出 |
| 09:38:39 |
8.18 |
1 |
5447 |
卖出 |
| 09:38:42 |
8.19 |
6 |
5453 |
买入 |
| 09:38:45 |
8.18 |
6 |
5459 |
卖出 |
| 09:38:54 |
8.18 |
1 |
5460 |
卖出 |
| 09:38:57 |
8.18 |
4 |
5464 |
卖出 |
| 09:39:03 |
8.18 |
3 |
5467 |
卖出 |
| 09:39:06 |
8.18 |
17 |
5484 |
卖出 |
| 09:39:09 |
8.18 |
4 |
5488 |
卖出 |
| 09:39:12 |
8.18 |
5 |
5493 |
买入 |
| 09:39:15 |
8.18 |
4 |
5497 |
卖出 |
| 09:39:18 |
8.18 |
31 |
5528 |
卖出 |
| 09:39:21 |
8.18 |
3 |
5531 |
买入 |
| 09:39:24 |
8.18 |
8 |
5539 |
买入 |
| 09:39:30 |
8.18 |
80 |
5619 |
卖出 |
| 09:39:33 |
8.19 |
16 |
5635 |
买入 |
| 09:39:36 |
8.18 |
19 |
5654 |
卖出 |
| 09:39:39 |
8.18 |
36 |
5690 |
卖出 |
| 09:39:42 |
8.18 |
162 |
5852 |
买入 |
| 09:39:45 |
8.19 |
18 |
5870 |
买入 |
| 09:39:48 |
8.19 |
16 |
5886 |
买入 |
| 09:39:51 |
8.19 |
3 |
5889 |
买入 |
| 09:39:54 |
8.19 |
3 |
5892 |
买入 |
| 09:40:00 |
8.19 |
1 |
5893 |
买入 |
| 09:40:06 |
8.19 |
253 |
6146 |
买入 |
| 09:40:09 |
8.18 |
34 |
6180 |
卖出 |
| 09:40:12 |
8.18 |
51 |
6231 |
卖出 |
| 09:40:18 |
8.2 |
18 |
6249 |
买入 |
| 09:40:30 |
8.19 |
20 |
6269 |
买入 |
| 09:40:33 |
8.19 |
1 |
6270 |
买入 |
| 09:40:36 |
8.2 |
20 |
6290 |
买入 |
| 09:40:39 |
8.19 |
30 |
6320 |
卖出 |
| 09:40:45 |
8.19 |
10 |
6330 |
卖出 |
| 09:41:03 |
8.19 |
47 |
6377 |
卖出 |
| 09:41:06 |
8.19 |
32 |
6409 |
卖出 |
| 09:41:09 |
8.19 |
2 |
6411 |
卖出 |
| 09:41:12 |
8.2 |
143 |
6554 |
买入 |
| 09:41:15 |
8.19 |
45 |
6599 |
卖出 |
| 09:41:21 |
8.19 |
12 |
6611 |
卖出 |
| 09:41:27 |
8.19 |
19 |
6630 |
买入 |
| 09:41:30 |
8.19 |
313 |
6943 |
买入 |
| 09:41:33 |
8.19 |
1 |
6944 |
卖出 |
| 09:41:42 |
8.19 |
30 |
6974 |
卖出 |
| 09:41:45 |
8.19 |
5 |
6979 |
卖出 |
| 09:41:51 |
8.19 |
10 |
6989 |
卖出 |
| 09:41:54 |
8.19 |
41 |
7030 |
卖出 |
| 09:42:00 |
8.19 |
35 |
7065 |
买入 |
| 09:42:03 |
8.2 |
381 |
7446 |
买入 |
| 09:42:06 |
8.2 |
57 |
7503 |
买入 |
| 09:42:09 |
8.2 |
98 |
7601 |
买入 |
| 09:42:12 |
8.2 |
26 |
7627 |
买入 |
| 09:42:15 |
8.2 |
13 |
7640 |
买入 |
| 09:42:18 |
8.2 |
38 |
7678 |
买入 |
| 09:42:27 |
8.2 |
30 |
7708 |
卖出 |
| 09:42:36 |
8.2 |
35 |
7743 |
卖出 |
| 09:42:39 |
8.2 |
1 |
7744 |
卖出 |
| 09:42:45 |
8.2 |
19 |
7763 |
卖出 |
| 09:42:48 |
8.2 |
24 |
7787 |
卖出 |
| 09:42:54 |
8.2 |
5 |
7792 |
买入 |
| 09:42:57 |
8.21 |
9 |
7801 |
买入 |
| 09:43:00 |
8.2 |
10 |
7811 |
卖出 |
| 09:43:03 |
8.19 |
4 |
7815 |
卖出 |
| 09:43:06 |
8.21 |
69 |
7884 |
买入 |
| 09:43:09 |
8.2 |
16 |
7900 |
卖出 |
| 09:43:18 |
8.2 |
12 |
7912 |
卖出 |
| 09:43:21 |
8.2 |
6 |
7918 |
卖出 |
| 09:43:24 |
8.2 |
36 |
7954 |
买入 |
| 09:43:33 |
8.19 |
8 |
7962 |
卖出 |
| 09:43:36 |
8.2 |
10 |
7972 |
卖出 |
| 09:43:39 |
8.2 |
10 |
7982 |
卖出 |
| 09:43:48 |
8.2 |
22 |
8004 |
买入 |
| 09:43:51 |
8.19 |
18 |
8022 |
卖出 |
| 09:43:54 |
8.19 |
2 |
8024 |
卖出 |
| 09:43:57 |
8.2 |
37 |
8061 |
买入 |
| 09:44:00 |
8.2 |
62 |
8123 |
买入 |
| 09:44:03 |
8.19 |
146 |
8269 |
卖出 |
| 09:44:06 |
8.19 |
13 |
8282 |
买入 |
| 09:44:09 |
8.19 |
7 |
8289 |
买入 |
| 09:44:18 |
8.19 |
324 |
8613 |
买入 |
| 09:44:24 |
8.19 |
15 |
8628 |
卖出 |
| 09:44:36 |
8.2 |
3 |
8631 |
买入 |
| 09:44:42 |
8.19 |
15 |
8646 |
卖出 |
| 09:44:45 |
8.19 |
1 |
8647 |
卖出 |
| 09:44:48 |
8.2 |
22 |
8669 |
买入 |
| 09:44:54 |
8.19 |
10 |
8679 |
卖出 |
| 09:45:03 |
8.2 |
25 |
8704 |
买入 |
| 09:45:21 |
8.19 |
2 |
8706 |
卖出 |
| 09:45:27 |
8.19 |
1 |
8707 |
卖出 |
| 09:45:30 |
8.19 |
51 |
8758 |
卖出 |
| 09:45:36 |
8.21 |
303 |
9061 |
买入 |
| 09:45:42 |
8.21 |
91 |
9152 |
买入 |
| 09:45:45 |
8.21 |
1 |
9153 |
买入 |
| 09:45:48 |
8.21 |
33 |
9186 |
买入 |
| 09:45:51 |
8.21 |
1 |
9187 |
买入 |
| 09:45:54 |
8.21 |
12 |
9199 |
买入 |
| 09:45:57 |
8.21 |
20 |
9219 |
买入 |
| 09:46:03 |
8.21 |
5 |
9224 |
卖出 |
| 09:46:09 |
8.21 |
7 |
9231 |
买入 |
| 09:46:12 |
8.21 |
10 |
9241 |
买入 |
| 09:46:18 |
8.2 |
5 |
9246 |
卖出 |
| 09:46:36 |
8.2 |
10 |
9256 |
卖出 |
| 09:46:39 |
8.2 |
100 |
9356 |
卖出 |
| 09:46:42 |
8.2 |
63 |
9419 |
卖出 |
| 09:47:00 |
8.2 |
2 |
9421 |
买入 |
| 09:47:03 |
8.2 |
71 |
9492 |
买入 |
| 09:47:09 |
8.21 |
1 |
9493 |
买入 |
| 09:47:15 |
8.2 |
67 |
9560 |
卖出 |
| 09:47:21 |
8.2 |
5 |
9565 |
卖出 |
| 09:47:24 |
8.21 |
29 |
9594 |
买入 |
| 09:47:27 |
8.21 |
100 |
9694 |
买入 |
| 09:47:36 |
8.2 |
1 |
9695 |
买入 |
| 09:47:39 |
8.2 |
4 |
9699 |
买入 |
| 09:47:45 |
8.2 |
3 |
9702 |
买入 |
| 09:47:51 |
8.2 |
13 |
9715 |
买入 |
| 09:47:54 |
8.19 |
25 |
9740 |
卖出 |
| 09:47:57 |
8.2 |
15 |
9755 |
买入 |
| 09:48:00 |
8.2 |
10 |
9765 |
买入 |
| 09:48:09 |
8.21 |
60 |
9825 |
买入 |
| 09:48:24 |
8.2 |
5 |
9830 |
买入 |
| 09:48:27 |
8.2 |
67 |
9897 |
买入 |
| 09:48:30 |
8.2 |
106 |
10003 |
买入 |
| 09:48:33 |
8.2 |
24 |
10027 |
买入 |
| 09:48:36 |
8.2 |
20 |
10047 |
卖出 |
| 09:48:42 |
8.2 |
50 |
10097 |
卖出 |
| 09:48:45 |
8.2 |
15 |
10112 |
卖出 |
| 09:48:48 |
8.21 |
284 |
10396 |
买入 |
| 09:48:54 |
8.21 |
3 |
10399 |
卖出 |
| 09:48:57 |
8.21 |
10 |
10409 |
卖出 |
| 09:49:00 |
8.22 |
5 |
10414 |
买入 |
| 09:49:03 |
8.21 |
10 |
10424 |
卖出 |
| 09:49:06 |
8.21 |
25 |
10449 |
卖出 |
| 09:49:12 |
8.21 |
10 |
10459 |
卖出 |
| 09:49:24 |
8.21 |
18 |
10477 |
卖出 |
| 09:49:30 |
8.21 |
30 |
10507 |
卖出 |
| 09:49:36 |
8.23 |
352 |
10859 |
买入 |
| 09:49:45 |
8.23 |
15 |
10874 |
卖出 |
| 09:49:57 |
8.24 |
11 |
10885 |
买入 |
| 09:50:00 |
8.24 |
53 |
10938 |
买入 |
| 09:50:03 |
8.24 |
76 |
11014 |
买入 |
| 09:50:06 |
8.24 |
38 |
11052 |
买入 |
| 09:50:09 |
8.24 |
3 |
11055 |
买入 |
| 09:50:12 |
8.25 |
240 |
11295 |
买入 |
| 09:50:21 |
8.24 |
14 |
11309 |
卖出 |
| 09:50:27 |
8.24 |
1 |
11310 |
买入 |
| 09:50:30 |
8.24 |
65 |
11375 |
买入 |
| 09:50:33 |
8.24 |
1 |
11376 |
买入 |
| 09:50:36 |
8.24 |
10 |
11386 |
买入 |
| 09:50:39 |
8.23 |
22 |
11408 |
卖出 |
| 09:50:42 |
8.24 |
40 |
11448 |
买入 |
| 09:50:48 |
8.24 |
47 |
11495 |
买入 |
| 09:50:54 |
8.24 |
206 |
11701 |
卖出 |
| 09:50:57 |
8.24 |
5 |
11706 |
卖出 |
| 09:51:00 |
8.23 |
100 |
11806 |
卖出 |
| 09:51:06 |
8.24 |
2 |
11808 |
买入 |
| 09:51:09 |
8.24 |
23 |
11831 |
买入 |
| 09:51:15 |
8.23 |
29 |
11860 |
卖出 |
| 09:51:18 |
8.24 |
1 |
11861 |
买入 |
| 09:51:21 |
8.24 |
51 |
11912 |
买入 |
| 09:51:24 |
8.23 |
53 |
11965 |
卖出 |
| 09:51:27 |
8.24 |
3 |
11968 |
买入 |
| 09:51:30 |
8.23 |
1 |
11969 |
卖出 |
| 09:51:33 |
8.23 |
31 |
12000 |
卖出 |
| 09:51:36 |
8.23 |
1 |
12001 |
卖出 |
| 09:51:45 |
8.24 |
5 |
12006 |
买入 |
| 09:51:48 |
8.23 |
315 |
12321 |
卖出 |
| 09:52:06 |
8.23 |
4 |
12325 |
买入 |
| 09:52:09 |
8.23 |
1 |
12326 |
卖出 |
| 09:52:15 |
8.23 |
25 |
12351 |
卖出 |
| 09:52:18 |
8.23 |
4 |
12355 |
卖出 |
| 09:52:27 |
8.23 |
6 |
12361 |
卖出 |
| 09:52:30 |
8.24 |
40 |
12401 |
买入 |
| 09:52:36 |
8.23 |
121 |
12522 |
卖出 |
| 09:53:06 |
8.22 |
8 |
12530 |
买入 |
| 09:53:12 |
8.23 |
8 |
12538 |
买入 |
| 09:53:21 |
8.23 |
5 |
12543 |
买入 |
| 09:53:24 |
8.22 |
10 |
12553 |
卖出 |
| 09:53:27 |
8.22 |
15 |
12568 |
卖出 |