强力新材[300429]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
8.26 |
4 |
4 |
集合竞价 |
| 09:15:12 |
8.31 |
4 |
4 |
集合竞价 |
| 09:16:06 |
7.82 |
404 |
404 |
集合竞价 |
| 09:16:33 |
7.8 |
404 |
404 |
集合竞价 |
| 09:16:42 |
8.31 |
4 |
4 |
集合竞价 |
| 09:18:12 |
8.5 |
7 |
7 |
集合竞价 |
| 09:19:15 |
8.48 |
7 |
7 |
集合竞价 |
| 09:20:03 |
8.48 |
8 |
8 |
集合竞价 |
| 09:20:30 |
8.48 |
21 |
21 |
集合竞价 |
| 09:21:06 |
8.48 |
25 |
25 |
集合竞价 |
| 09:21:24 |
8.48 |
28 |
28 |
集合竞价 |
| 09:21:42 |
8.47 |
28 |
28 |
集合竞价 |
| 09:22:36 |
8.47 |
30 |
30 |
集合竞价 |
| 09:22:45 |
8.47 |
31 |
31 |
集合竞价 |
| 09:23:03 |
8.47 |
33 |
33 |
集合竞价 |
| 09:23:21 |
8.47 |
33 |
33 |
集合竞价 |
| 09:23:39 |
8.47 |
63 |
63 |
集合竞价 |
| 09:23:57 |
8.46 |
63 |
63 |
集合竞价 |
| 09:24:06 |
8.46 |
63 |
63 |
集合竞价 |
| 09:24:15 |
8.46 |
63 |
63 |
集合竞价 |
| 09:24:24 |
8.4 |
63 |
63 |
集合竞价 |
| 09:24:42 |
8.36 |
103 |
103 |
集合竞价 |
| 09:24:51 |
8.36 |
104 |
104 |
集合竞价 |
| 09:25:00 |
8.34 |
168 |
168 |
集合竞价 |
| 09:25:03 |
8.3 |
183 |
351 |
卖出 |
| 09:30:03 |
8.36 |
801 |
1152 |
买入 |
| 09:30:06 |
8.43 |
260 |
1412 |
买入 |
| 09:30:09 |
8.43 |
179 |
1591 |
卖出 |
| 09:30:12 |
8.43 |
289 |
1880 |
卖出 |
| 09:30:15 |
8.43 |
104 |
1984 |
卖出 |
| 09:30:18 |
8.44 |
32 |
2016 |
买入 |
| 09:30:21 |
8.43 |
78 |
2094 |
卖出 |
| 09:30:24 |
8.44 |
71 |
2165 |
买入 |
| 09:30:27 |
8.45 |
429 |
2594 |
买入 |
| 09:30:30 |
8.48 |
345 |
2939 |
买入 |
| 09:30:33 |
8.52 |
108 |
3047 |
买入 |
| 09:30:36 |
8.5 |
191 |
3238 |
卖出 |
| 09:30:39 |
8.51 |
141 |
3379 |
买入 |
| 09:30:45 |
8.57 |
57 |
3436 |
买入 |
| 09:30:48 |
8.53 |
224 |
3660 |
卖出 |
| 09:30:51 |
8.54 |
24 |
3684 |
买入 |
| 09:30:54 |
8.54 |
10 |
3694 |
买入 |
| 09:30:57 |
8.54 |
140 |
3834 |
买入 |
| 09:31:00 |
8.54 |
192 |
4026 |
买入 |
| 09:31:03 |
8.53 |
13 |
4039 |
卖出 |
| 09:31:09 |
8.53 |
365 |
4404 |
买入 |
| 09:31:12 |
8.53 |
401 |
4805 |
买入 |
| 09:31:15 |
8.55 |
665 |
5470 |
买入 |
| 09:31:18 |
8.56 |
756 |
6226 |
卖出 |
| 09:31:21 |
8.58 |
103 |
6329 |
买入 |
| 09:31:27 |
8.58 |
30 |
6359 |
卖出 |
| 09:31:30 |
8.58 |
78 |
6437 |
卖出 |
| 09:31:33 |
8.54 |
18 |
6455 |
卖出 |
| 09:31:36 |
8.54 |
117 |
6572 |
卖出 |
| 09:31:39 |
8.51 |
1050 |
7622 |
卖出 |
| 09:31:42 |
8.48 |
116 |
7738 |
卖出 |
| 09:31:45 |
8.52 |
29 |
7767 |
买入 |
| 09:31:48 |
8.53 |
469 |
8236 |
买入 |
| 09:31:51 |
8.52 |
152 |
8388 |
卖出 |
| 09:31:54 |
8.52 |
60 |
8448 |
卖出 |
| 09:31:57 |
8.53 |
88 |
8536 |
买入 |
| 09:32:00 |
8.53 |
34 |
8570 |
卖出 |
| 09:32:03 |
8.53 |
67 |
8637 |
卖出 |
| 09:32:06 |
8.54 |
339 |
8976 |
买入 |
| 09:32:09 |
8.57 |
743 |
9719 |
买入 |
| 09:32:12 |
8.56 |
17 |
9736 |
卖出 |
| 09:32:15 |
8.56 |
66 |
9802 |
卖出 |
| 09:32:18 |
8.55 |
27 |
9829 |
卖出 |
| 09:32:21 |
8.55 |
153 |
9982 |
卖出 |
| 09:32:24 |
8.54 |
99 |
10081 |
卖出 |
| 09:32:27 |
8.53 |
53 |
10134 |
卖出 |
| 09:32:33 |
8.54 |
11 |
10145 |
买入 |
| 09:32:36 |
8.54 |
100 |
10245 |
买入 |
| 09:32:39 |
8.53 |
117 |
10362 |
卖出 |
| 09:32:42 |
8.53 |
65 |
10427 |
卖出 |
| 09:32:45 |
8.55 |
100 |
10527 |
买入 |
| 09:32:48 |
8.53 |
105 |
10632 |
卖出 |
| 09:32:51 |
8.52 |
48 |
10680 |
卖出 |
| 09:32:54 |
8.52 |
3 |
10683 |
卖出 |
| 09:32:57 |
8.54 |
11 |
10694 |
买入 |
| 09:33:00 |
8.54 |
2 |
10696 |
买入 |
| 09:33:03 |
8.53 |
25 |
10721 |
卖出 |
| 09:33:06 |
8.53 |
10 |
10731 |
卖出 |
| 09:33:09 |
8.54 |
188 |
10919 |
买入 |
| 09:33:12 |
8.54 |
6 |
10925 |
买入 |
| 09:33:15 |
8.54 |
522 |
11447 |
卖出 |
| 09:33:18 |
8.54 |
257 |
11704 |
卖出 |
| 09:33:21 |
8.54 |
46 |
11750 |
卖出 |
| 09:33:24 |
8.56 |
119 |
11869 |
买入 |
| 09:33:27 |
8.55 |
79 |
11948 |
卖出 |
| 09:33:30 |
8.55 |
72 |
12020 |
卖出 |
| 09:33:33 |
8.55 |
2 |
12022 |
买入 |
| 09:33:36 |
8.55 |
17 |
12039 |
买入 |
| 09:33:39 |
8.55 |
38 |
12077 |
买入 |
| 09:33:42 |
8.56 |
18 |
12095 |
买入 |
| 09:33:45 |
8.55 |
53 |
12148 |
卖出 |
| 09:33:48 |
8.55 |
429 |
12577 |
买入 |
| 09:33:51 |
8.55 |
163 |
12740 |
买入 |
| 09:33:54 |
8.55 |
17 |
12757 |
卖出 |
| 09:33:57 |
8.55 |
3 |
12760 |
卖出 |
| 09:34:00 |
8.55 |
99 |
12859 |
卖出 |
| 09:34:03 |
8.55 |
39 |
12898 |
卖出 |
| 09:34:06 |
8.55 |
110 |
13008 |
买入 |
| 09:34:09 |
8.54 |
60 |
13068 |
卖出 |
| 09:34:12 |
8.55 |
209 |
13277 |
买入 |
| 09:34:15 |
8.54 |
10 |
13287 |
卖出 |
| 09:34:18 |
8.54 |
27 |
13314 |
卖出 |
| 09:34:21 |
8.55 |
507 |
13821 |
买入 |
| 09:34:24 |
8.53 |
4 |
13825 |
卖出 |
| 09:34:27 |
8.52 |
11 |
13836 |
卖出 |
| 09:34:30 |
8.54 |
1 |
13837 |
卖出 |
| 09:34:45 |
8.54 |
13 |
13850 |
买入 |
| 09:34:51 |
8.52 |
3 |
13853 |
卖出 |
| 09:34:54 |
8.52 |
8 |
13861 |
卖出 |
| 09:34:57 |
8.53 |
8 |
13869 |
买入 |
| 09:35:00 |
8.52 |
208 |
14077 |
卖出 |
| 09:35:03 |
8.52 |
69 |
14146 |
卖出 |
| 09:35:06 |
8.52 |
100 |
14246 |
卖出 |
| 09:35:09 |
8.56 |
1509 |
15755 |
买入 |
| 09:35:12 |
8.57 |
26 |
15781 |
买入 |
| 09:35:15 |
8.55 |
49 |
15830 |
卖出 |
| 09:35:18 |
8.57 |
50 |
15880 |
买入 |
| 09:35:24 |
8.56 |
5 |
15885 |
卖出 |
| 09:35:27 |
8.57 |
7 |
15892 |
买入 |
| 09:35:30 |
8.57 |
6 |
15898 |
买入 |
| 09:35:33 |
8.57 |
1 |
15899 |
买入 |
| 09:35:36 |
8.56 |
5 |
15904 |
卖出 |
| 09:35:45 |
8.56 |
101 |
16005 |
卖出 |
| 09:35:48 |
8.56 |
9 |
16014 |
卖出 |
| 09:35:51 |
8.56 |
24 |
16038 |
买入 |
| 09:35:57 |
8.55 |
120 |
16158 |
卖出 |
| 09:36:03 |
8.56 |
90 |
16248 |
买入 |
| 09:36:06 |
8.57 |
232 |
16480 |
买入 |
| 09:36:09 |
8.58 |
503 |
16983 |
买入 |
| 09:36:12 |
8.57 |
35 |
17018 |
卖出 |
| 09:36:15 |
8.58 |
2 |
17020 |
买入 |
| 09:36:18 |
8.58 |
22 |
17042 |
买入 |
| 09:36:24 |
8.58 |
132 |
17174 |
卖出 |
| 09:36:27 |
8.59 |
84 |
17258 |
买入 |
| 09:36:30 |
8.58 |
3 |
17261 |
卖出 |
| 09:36:33 |
8.6 |
161 |
17422 |
买入 |
| 09:36:36 |
8.61 |
285 |
17707 |
买入 |
| 09:36:39 |
8.61 |
200 |
17907 |
买入 |
| 09:36:42 |
8.61 |
14 |
17921 |
买入 |
| 09:36:45 |
8.62 |
471 |
18392 |
买入 |
| 09:36:48 |
8.62 |
10 |
18402 |
卖出 |
| 09:36:51 |
8.61 |
50 |
18452 |
卖出 |
| 09:36:54 |
8.62 |
10 |
18462 |
卖出 |
| 09:36:57 |
8.63 |
8 |
18470 |
买入 |
| 09:37:00 |
8.63 |
33 |
18503 |
买入 |
| 09:37:03 |
8.63 |
70 |
18573 |
买入 |
| 09:37:06 |
8.62 |
33 |
18606 |
卖出 |
| 09:37:09 |
8.64 |
52 |
18658 |
买入 |
| 09:37:12 |
8.64 |
615 |
19273 |
卖出 |
| 09:37:15 |
8.66 |
89 |
19362 |
买入 |
| 09:37:18 |
8.67 |
27 |
19389 |
买入 |
| 09:37:21 |
8.64 |
73 |
19462 |
卖出 |
| 09:37:24 |
8.66 |
47 |
19509 |
买入 |
| 09:37:27 |
8.66 |
40 |
19549 |
卖出 |
| 09:37:30 |
8.67 |
9 |
19558 |
买入 |
| 09:37:33 |
8.67 |
23 |
19581 |
买入 |
| 09:37:36 |
8.66 |
11 |
19592 |
卖出 |
| 09:37:39 |
8.67 |
179 |
19771 |
买入 |
| 09:37:42 |
8.67 |
51 |
19822 |
买入 |
| 09:37:45 |
8.66 |
287 |
20109 |
卖出 |
| 09:37:48 |
8.67 |
294 |
20403 |
买入 |
| 09:37:51 |
8.67 |
308 |
20711 |
卖出 |
| 09:37:54 |
8.68 |
218 |
20929 |
买入 |
| 09:37:57 |
8.69 |
87 |
21016 |
买入 |
| 09:38:00 |
8.68 |
81 |
21097 |
卖出 |
| 09:38:03 |
8.68 |
118 |
21215 |
卖出 |
| 09:38:06 |
8.68 |
201 |
21416 |
卖出 |
| 09:38:09 |
8.69 |
385 |
21801 |
买入 |
| 09:38:12 |
8.69 |
243 |
22044 |
卖出 |
| 09:38:15 |
8.69 |
272 |
22316 |
卖出 |
| 09:38:18 |
8.69 |
452 |
22768 |
卖出 |
| 09:38:21 |
8.72 |
150 |
22918 |
买入 |
| 09:38:24 |
8.69 |
1 |
22919 |
买入 |
| 09:38:30 |
8.68 |
10 |
22929 |
卖出 |
| 09:38:33 |
8.69 |
14 |
22943 |
买入 |
| 09:38:36 |
8.68 |
55 |
22998 |
卖出 |
| 09:38:39 |
8.67 |
378 |
23376 |
卖出 |
| 09:38:42 |
8.67 |
4 |
23380 |
买入 |
| 09:38:45 |
8.66 |
5 |
23385 |
卖出 |
| 09:38:48 |
8.67 |
1080 |
24465 |
买入 |
| 09:38:51 |
8.66 |
10 |
24475 |
卖出 |
| 09:38:54 |
8.66 |
162 |
24637 |
卖出 |
| 09:38:57 |
8.66 |
28 |
24665 |
买入 |
| 09:39:00 |
8.65 |
65 |
24730 |
卖出 |
| 09:39:03 |
8.65 |
100 |
24830 |
卖出 |
| 09:39:06 |
8.64 |
268 |
25098 |
卖出 |
| 09:39:09 |
8.65 |
788 |
25886 |
买入 |
| 09:39:12 |
8.67 |
361 |
26247 |
买入 |
| 09:39:15 |
8.68 |
221 |
26468 |
买入 |
| 09:39:18 |
8.68 |
17 |
26485 |
买入 |
| 09:39:21 |
8.66 |
5 |
26490 |
卖出 |
| 09:39:24 |
8.68 |
151 |
26641 |
买入 |
| 09:39:27 |
8.67 |
37 |
26678 |
卖出 |
| 09:39:30 |
8.67 |
66 |
26744 |
卖出 |
| 09:39:33 |
8.69 |
351 |
27095 |
买入 |
| 09:39:36 |
8.67 |
7 |
27102 |
卖出 |
| 09:39:39 |
8.69 |
19 |
27121 |
买入 |
| 09:39:42 |
8.68 |
4 |
27125 |
卖出 |
| 09:39:45 |
8.67 |
4 |
27129 |
买入 |
| 09:39:48 |
8.67 |
3 |
27132 |
买入 |
| 09:39:51 |
8.66 |
17 |
27149 |
卖出 |
| 09:39:54 |
8.68 |
8 |
27157 |
买入 |
| 09:40:00 |
8.67 |
15 |
27172 |
卖出 |
| 09:40:03 |
8.68 |
34 |
27206 |
买入 |
| 09:40:06 |
8.69 |
190 |
27396 |
买入 |
| 09:40:09 |
8.68 |
174 |
27570 |
卖出 |
| 09:40:12 |
8.69 |
56 |
27626 |
买入 |
| 09:40:15 |
8.69 |
13 |
27639 |
买入 |
| 09:40:18 |
8.68 |
1 |
27640 |
卖出 |
| 09:40:24 |
8.69 |
41 |
27681 |
买入 |
| 09:40:27 |
8.68 |
38 |
27719 |
卖出 |
| 09:40:30 |
8.69 |
2 |
27721 |
买入 |
| 09:40:33 |
8.68 |
577 |
28298 |
卖出 |
| 09:40:39 |
8.69 |
32 |
28330 |
买入 |
| 09:40:42 |
8.68 |
27 |
28357 |
卖出 |
| 09:40:45 |
8.68 |
351 |
28708 |
卖出 |
| 09:40:48 |
8.68 |
182 |
28890 |
卖出 |
| 09:40:51 |
8.69 |
116 |
29006 |
买入 |
| 09:40:54 |
8.69 |
44 |
29050 |
买入 |
| 09:40:57 |
8.7 |
18 |
29068 |
买入 |
| 09:41:00 |
8.7 |
213 |
29281 |
买入 |
| 09:41:03 |
8.69 |
512 |
29793 |
卖出 |
| 09:41:06 |
8.7 |
10 |
29803 |
卖出 |
| 09:41:09 |
8.72 |
504 |
30307 |
买入 |
| 09:41:12 |
8.72 |
48 |
30355 |
卖出 |
| 09:41:15 |
8.73 |
8 |
30363 |
买入 |
| 09:41:18 |
8.73 |
119 |
30482 |
买入 |
| 09:41:21 |
8.73 |
21 |
30503 |
买入 |
| 09:41:24 |
8.73 |
52 |
30555 |
买入 |
| 09:41:27 |
8.72 |
18 |
30573 |
买入 |
| 09:41:30 |
8.72 |
38 |
30611 |
买入 |
| 09:41:36 |
8.73 |
25 |
30636 |
买入 |
| 09:41:39 |
8.72 |
48 |
30684 |
买入 |
| 09:41:42 |
8.73 |
39 |
30723 |
买入 |
| 09:41:45 |
8.72 |
55 |
30778 |
卖出 |
| 09:41:48 |
8.73 |
12 |
30790 |
买入 |
| 09:41:51 |
8.72 |
46 |
30836 |
卖出 |
| 09:41:54 |
8.73 |
240 |
31076 |
买入 |
| 09:41:57 |
8.73 |
203 |
31279 |
卖出 |
| 09:42:00 |
8.73 |
63 |
31342 |
卖出 |
| 09:42:03 |
8.74 |
45 |
31387 |
买入 |
| 09:42:06 |
8.73 |
233 |
31620 |
卖出 |
| 09:42:09 |
8.73 |
82 |
31702 |
卖出 |
| 09:42:12 |
8.71 |
430 |
32132 |
卖出 |
| 09:42:15 |
8.73 |
102 |
32234 |
买入 |
| 09:42:18 |
8.73 |
204 |
32438 |
买入 |
| 09:42:21 |
8.73 |
10 |
32448 |
买入 |
| 09:42:24 |
8.74 |
58 |
32506 |
买入 |
| 09:42:27 |
8.73 |
34 |
32540 |
卖出 |
| 09:42:30 |
8.74 |
42 |
32582 |
买入 |
| 09:42:33 |
8.73 |
8 |
32590 |
卖出 |
| 09:42:36 |
8.73 |
32 |
32622 |
卖出 |
| 09:42:39 |
8.73 |
17 |
32639 |
买入 |
| 09:42:42 |
8.73 |
31 |
32670 |
买入 |
| 09:42:45 |
8.73 |
25 |
32695 |
买入 |
| 09:42:48 |
8.73 |
4 |
32699 |
买入 |
| 09:42:51 |
8.72 |
83 |
32782 |
卖出 |
| 09:42:54 |
8.73 |
346 |
33128 |
买入 |
| 09:42:57 |
8.73 |
7 |
33135 |
卖出 |
| 09:43:00 |
8.72 |
149 |
33284 |
卖出 |
| 09:43:03 |
8.72 |
6 |
33290 |
卖出 |
| 09:43:06 |
8.73 |
20 |
33310 |
买入 |
| 09:43:09 |
8.72 |
33 |
33343 |
卖出 |
| 09:43:15 |
8.73 |
32 |
33375 |
买入 |
| 09:43:18 |
8.72 |
105 |
33480 |
卖出 |
| 09:43:21 |
8.72 |
106 |
33586 |
卖出 |
| 09:43:24 |
8.72 |
233 |
33819 |
卖出 |
| 09:43:27 |
8.73 |
565 |
34384 |
买入 |
| 09:43:30 |
8.73 |
51 |
34435 |
卖出 |
| 09:43:33 |
8.73 |
35 |
34470 |
卖出 |
| 09:43:36 |
8.74 |
83 |
34553 |
买入 |
| 09:43:39 |
8.75 |
105 |
34658 |
买入 |
| 09:43:42 |
8.75 |
32 |
34690 |
买入 |
| 09:43:45 |
8.74 |
119 |
34809 |
卖出 |
| 09:43:48 |
8.74 |
87 |
34896 |
卖出 |
| 09:43:51 |
8.74 |
93 |
34989 |
卖出 |
| 09:43:54 |
8.73 |
17 |
35006 |
卖出 |
| 09:43:57 |
8.73 |
14 |
35020 |
卖出 |
| 09:44:00 |
8.73 |
8 |
35028 |
卖出 |
| 09:44:03 |
8.74 |
36 |
35064 |
买入 |
| 09:44:06 |
8.75 |
99 |
35163 |
买入 |
| 09:44:09 |
8.75 |
7 |
35170 |
买入 |
| 09:44:12 |
8.75 |
104 |
35274 |
卖出 |
| 09:44:15 |
8.75 |
5 |
35279 |
买入 |
| 09:44:18 |
8.76 |
39 |
35318 |
买入 |
| 09:44:21 |
8.76 |
159 |
35477 |
买入 |
| 09:44:24 |
8.74 |
177 |
35654 |
卖出 |
| 09:44:27 |
8.76 |
56 |
35710 |
卖出 |
| 09:44:30 |
8.75 |
10 |
35720 |
卖出 |
| 09:44:33 |
8.76 |
11 |
35731 |
买入 |
| 09:44:36 |
8.76 |
4 |
35735 |
买入 |
| 09:44:39 |
8.75 |
94 |
35829 |
卖出 |
| 09:44:42 |
8.76 |
22 |
35851 |
买入 |
| 09:44:45 |
8.76 |
24 |
35875 |
买入 |
| 09:44:48 |
8.74 |
109 |
35984 |
卖出 |