广信材料[300537]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
13.38 |
26 |
26 |
集合竞价 |
| 09:15:12 |
13.38 |
29 |
29 |
集合竞价 |
| 09:15:39 |
13.72 |
194 |
194 |
集合竞价 |
| 09:15:57 |
13.38 |
29 |
29 |
集合竞价 |
| 09:16:51 |
13.4 |
29 |
29 |
集合竞价 |
| 09:17:18 |
13.4 |
29 |
29 |
集合竞价 |
| 09:17:27 |
13.4 |
26 |
26 |
集合竞价 |
| 09:17:54 |
13.4 |
26 |
26 |
集合竞价 |
| 09:18:03 |
13.4 |
26 |
26 |
集合竞价 |
| 09:18:30 |
13.72 |
142 |
142 |
集合竞价 |
| 09:18:57 |
13.4 |
26 |
26 |
集合竞价 |
| 09:19:24 |
13.4 |
26 |
26 |
集合竞价 |
| 09:20:30 |
13.4 |
26 |
26 |
集合竞价 |
| 09:20:57 |
13.4 |
26 |
26 |
集合竞价 |
| 09:21:06 |
13.4 |
26 |
26 |
集合竞价 |
| 09:21:24 |
13.41 |
26 |
26 |
集合竞价 |
| 09:21:33 |
13.41 |
38 |
38 |
集合竞价 |
| 09:22:00 |
13.44 |
51 |
51 |
集合竞价 |
| 09:22:27 |
13.46 |
53 |
53 |
集合竞价 |
| 09:23:21 |
13.46 |
53 |
53 |
集合竞价 |
| 09:23:30 |
13.5 |
56 |
56 |
集合竞价 |
| 09:23:57 |
13.5 |
56 |
56 |
集合竞价 |
| 09:24:06 |
13.46 |
64 |
64 |
集合竞价 |
| 09:24:15 |
13.5 |
78 |
78 |
集合竞价 |
| 09:24:24 |
13.6 |
161 |
161 |
集合竞价 |
| 09:24:33 |
13.6 |
165 |
165 |
集合竞价 |
| 09:24:42 |
13.6 |
173 |
173 |
集合竞价 |
| 09:24:51 |
13.59 |
183 |
183 |
集合竞价 |
| 09:25:00 |
13.58 |
213 |
213 |
集合竞价 |
| 09:25:03 |
13.6 |
414 |
627 |
买入 |
| 09:30:03 |
13.64 |
509 |
1136 |
买入 |
| 09:30:06 |
13.65 |
115 |
1251 |
买入 |
| 09:30:09 |
13.64 |
234 |
1485 |
卖出 |
| 09:30:12 |
13.68 |
130 |
1615 |
买入 |
| 09:30:15 |
13.69 |
228 |
1843 |
买入 |
| 09:30:18 |
13.71 |
152 |
1995 |
买入 |
| 09:30:21 |
13.72 |
158 |
2153 |
买入 |
| 09:30:24 |
13.76 |
109 |
2262 |
买入 |
| 09:30:27 |
13.8 |
156 |
2418 |
买入 |
| 09:30:30 |
13.8 |
20 |
2438 |
卖出 |
| 09:30:33 |
13.81 |
10 |
2448 |
卖出 |
| 09:30:36 |
13.88 |
171 |
2619 |
买入 |
| 09:30:39 |
13.9 |
54 |
2673 |
买入 |
| 09:30:42 |
13.94 |
155 |
2828 |
买入 |
| 09:30:45 |
13.91 |
345 |
3173 |
卖出 |
| 09:30:48 |
13.9 |
82 |
3255 |
卖出 |
| 09:30:51 |
13.9 |
106 |
3361 |
买入 |
| 09:30:54 |
13.9 |
83 |
3444 |
买入 |
| 09:30:57 |
13.89 |
83 |
3527 |
卖出 |
| 09:31:00 |
13.87 |
31 |
3558 |
卖出 |
| 09:31:03 |
13.88 |
716 |
4274 |
买入 |
| 09:31:06 |
13.87 |
160 |
4434 |
卖出 |
| 09:31:09 |
13.86 |
95 |
4529 |
卖出 |
| 09:31:12 |
13.85 |
210 |
4739 |
卖出 |
| 09:31:15 |
13.87 |
38 |
4777 |
买入 |
| 09:31:18 |
13.85 |
84 |
4861 |
卖出 |
| 09:31:21 |
13.85 |
161 |
5022 |
卖出 |
| 09:31:24 |
13.86 |
80 |
5102 |
买入 |
| 09:31:27 |
13.85 |
111 |
5213 |
卖出 |
| 09:31:30 |
13.86 |
27 |
5240 |
买入 |
| 09:31:33 |
13.86 |
507 |
5747 |
卖出 |
| 09:31:36 |
13.85 |
87 |
5834 |
卖出 |
| 09:31:39 |
13.86 |
175 |
6009 |
买入 |
| 09:31:42 |
13.88 |
181 |
6190 |
买入 |
| 09:31:45 |
13.89 |
161 |
6351 |
买入 |
| 09:31:48 |
13.87 |
496 |
6847 |
卖出 |
| 09:31:51 |
13.94 |
49 |
6896 |
买入 |
| 09:31:54 |
13.94 |
113 |
7009 |
卖出 |
| 09:31:57 |
13.95 |
115 |
7124 |
卖出 |
| 09:32:00 |
13.96 |
98 |
7222 |
买入 |
| 09:32:03 |
13.94 |
111 |
7333 |
卖出 |
| 09:32:06 |
13.93 |
265 |
7598 |
卖出 |
| 09:32:09 |
13.92 |
225 |
7823 |
卖出 |
| 09:32:12 |
13.91 |
129 |
7952 |
卖出 |
| 09:32:15 |
13.91 |
173 |
8125 |
买入 |
| 09:32:18 |
13.9 |
68 |
8193 |
卖出 |
| 09:32:21 |
13.9 |
10 |
8203 |
买入 |
| 09:32:24 |
13.91 |
133 |
8336 |
买入 |
| 09:32:27 |
13.91 |
55 |
8391 |
买入 |
| 09:32:30 |
13.9 |
78 |
8469 |
卖出 |
| 09:32:33 |
13.91 |
97 |
8566 |
买入 |
| 09:32:36 |
13.92 |
95 |
8661 |
买入 |
| 09:32:39 |
13.91 |
109 |
8770 |
卖出 |
| 09:32:42 |
13.91 |
60 |
8830 |
卖出 |
| 09:32:45 |
13.91 |
106 |
8936 |
卖出 |
| 09:32:48 |
13.92 |
35 |
8971 |
买入 |
| 09:32:51 |
13.91 |
22 |
8993 |
卖出 |
| 09:32:54 |
13.91 |
49 |
9042 |
卖出 |
| 09:32:57 |
13.9 |
10 |
9052 |
卖出 |
| 09:33:00 |
13.91 |
5 |
9057 |
买入 |
| 09:33:03 |
13.9 |
15 |
9072 |
卖出 |
| 09:33:06 |
13.91 |
111 |
9183 |
买入 |
| 09:33:09 |
13.91 |
261 |
9444 |
买入 |
| 09:33:12 |
13.91 |
169 |
9613 |
卖出 |
| 09:33:15 |
13.91 |
37 |
9650 |
卖出 |
| 09:33:18 |
13.92 |
56 |
9706 |
买入 |
| 09:33:21 |
13.91 |
13 |
9719 |
卖出 |
| 09:33:24 |
13.91 |
27 |
9746 |
买入 |
| 09:33:27 |
13.9 |
61 |
9807 |
卖出 |
| 09:33:30 |
13.92 |
59 |
9866 |
买入 |
| 09:33:33 |
13.92 |
26 |
9892 |
卖出 |
| 09:33:36 |
13.91 |
90 |
9982 |
卖出 |
| 09:33:39 |
13.91 |
47 |
10029 |
卖出 |
| 09:33:42 |
13.92 |
21 |
10050 |
买入 |
| 09:33:45 |
13.92 |
43 |
10093 |
买入 |
| 09:33:51 |
13.9 |
11 |
10104 |
卖出 |
| 09:33:54 |
13.9 |
15 |
10119 |
卖出 |
| 09:33:57 |
13.9 |
19 |
10138 |
卖出 |
| 09:34:00 |
13.91 |
38 |
10176 |
买入 |
| 09:34:03 |
13.91 |
43 |
10219 |
卖出 |
| 09:34:06 |
13.9 |
33 |
10252 |
卖出 |
| 09:34:09 |
13.92 |
71 |
10323 |
买入 |
| 09:34:12 |
13.91 |
159 |
10482 |
卖出 |
| 09:34:15 |
13.91 |
1 |
10483 |
卖出 |
| 09:34:18 |
13.91 |
13 |
10496 |
卖出 |
| 09:34:21 |
13.91 |
11 |
10507 |
卖出 |
| 09:34:24 |
13.92 |
25 |
10532 |
买入 |
| 09:34:27 |
13.9 |
36 |
10568 |
卖出 |
| 09:34:30 |
13.9 |
67 |
10635 |
卖出 |
| 09:34:33 |
13.91 |
59 |
10694 |
买入 |
| 09:34:39 |
13.9 |
82 |
10776 |
卖出 |
| 09:34:42 |
13.9 |
215 |
10991 |
买入 |
| 09:34:45 |
13.9 |
3 |
10994 |
卖出 |
| 09:34:48 |
13.9 |
29 |
11023 |
卖出 |
| 09:34:54 |
13.9 |
47 |
11070 |
买入 |
| 09:34:57 |
13.9 |
11 |
11081 |
买入 |
| 09:35:00 |
13.89 |
12 |
11093 |
卖出 |
| 09:35:03 |
13.89 |
40 |
11133 |
卖出 |
| 09:35:06 |
13.9 |
37 |
11170 |
买入 |
| 09:35:09 |
13.91 |
361 |
11531 |
买入 |
| 09:35:12 |
13.9 |
226 |
11757 |
卖出 |
| 09:35:15 |
13.92 |
392 |
12149 |
买入 |
| 09:35:18 |
13.92 |
20 |
12169 |
卖出 |
| 09:35:21 |
13.92 |
35 |
12204 |
卖出 |
| 09:35:24 |
13.93 |
299 |
12503 |
买入 |
| 09:35:27 |
13.93 |
23 |
12526 |
卖出 |
| 09:35:30 |
13.95 |
118 |
12644 |
买入 |
| 09:35:33 |
13.96 |
80 |
12724 |
买入 |
| 09:35:36 |
13.92 |
175 |
12899 |
卖出 |
| 09:35:39 |
13.95 |
47 |
12946 |
买入 |
| 09:35:42 |
13.96 |
2 |
12948 |
买入 |
| 09:35:45 |
13.97 |
24 |
12972 |
买入 |
| 09:35:48 |
13.97 |
93 |
13065 |
卖出 |
| 09:35:51 |
13.97 |
84 |
13149 |
卖出 |
| 09:35:54 |
13.98 |
21 |
13170 |
买入 |
| 09:35:57 |
13.98 |
749 |
13919 |
买入 |
| 09:36:00 |
13.98 |
10 |
13929 |
卖出 |
| 09:36:03 |
14 |
18 |
13947 |
买入 |
| 09:36:06 |
14.03 |
94 |
14041 |
买入 |
| 09:36:09 |
14.02 |
80 |
14121 |
卖出 |
| 09:36:12 |
13.97 |
371 |
14492 |
卖出 |
| 09:36:15 |
14 |
245 |
14737 |
买入 |
| 09:36:18 |
14.02 |
154 |
14891 |
买入 |
| 09:36:21 |
14.03 |
39 |
14930 |
买入 |
| 09:36:24 |
14.01 |
2 |
14932 |
卖出 |
| 09:36:27 |
14.02 |
27 |
14959 |
买入 |
| 09:36:30 |
14 |
83 |
15042 |
卖出 |
| 09:36:33 |
14.01 |
78 |
15120 |
买入 |
| 09:36:36 |
14.02 |
69 |
15189 |
买入 |
| 09:36:39 |
14.02 |
21 |
15210 |
卖出 |
| 09:36:42 |
14.03 |
201 |
15411 |
买入 |
| 09:36:45 |
14.04 |
219 |
15630 |
买入 |
| 09:36:48 |
14.03 |
129 |
15759 |
卖出 |
| 09:36:51 |
14.06 |
96 |
15855 |
买入 |
| 09:36:54 |
14.06 |
1 |
15856 |
卖出 |
| 09:36:57 |
14.08 |
143 |
15999 |
买入 |
| 09:37:00 |
14.09 |
421 |
16420 |
买入 |
| 09:37:03 |
14.07 |
218 |
16638 |
卖出 |
| 09:37:06 |
14.08 |
190 |
16828 |
卖出 |
| 09:37:09 |
14.1 |
123 |
16951 |
买入 |
| 09:37:12 |
14.1 |
56 |
17007 |
卖出 |
| 09:37:15 |
14.1 |
26 |
17033 |
卖出 |
| 09:37:18 |
14.12 |
26 |
17059 |
买入 |
| 09:37:21 |
14.13 |
60 |
17119 |
买入 |
| 09:37:24 |
14.11 |
65 |
17184 |
卖出 |
| 09:37:27 |
14.12 |
91 |
17275 |
买入 |
| 09:37:30 |
14.12 |
36 |
17311 |
卖出 |
| 09:37:33 |
14.13 |
32 |
17343 |
买入 |
| 09:37:36 |
14.11 |
393 |
17736 |
卖出 |
| 09:37:39 |
14.13 |
642 |
18378 |
买入 |
| 09:37:42 |
14.12 |
118 |
18496 |
卖出 |
| 09:37:45 |
14.13 |
88 |
18584 |
买入 |
| 09:37:48 |
14.11 |
132 |
18716 |
卖出 |
| 09:37:51 |
14.13 |
34 |
18750 |
买入 |
| 09:37:54 |
14.12 |
101 |
18851 |
卖出 |
| 09:37:57 |
14.12 |
123 |
18974 |
卖出 |
| 09:38:00 |
14.12 |
62 |
19036 |
买入 |
| 09:38:03 |
14.13 |
78 |
19114 |
卖出 |
| 09:38:06 |
14.14 |
153 |
19267 |
买入 |
| 09:38:09 |
14.14 |
152 |
19419 |
买入 |
| 09:38:12 |
14.13 |
21 |
19440 |
卖出 |
| 09:38:15 |
14.13 |
53 |
19493 |
买入 |
| 09:38:18 |
14.13 |
81 |
19574 |
买入 |
| 09:38:21 |
14.15 |
142 |
19716 |
买入 |
| 09:38:24 |
14.14 |
129 |
19845 |
卖出 |
| 09:38:27 |
14.13 |
16 |
19861 |
卖出 |
| 09:38:30 |
14.15 |
78 |
19939 |
买入 |
| 09:38:33 |
14.14 |
20 |
19959 |
卖出 |
| 09:38:36 |
14.14 |
20 |
19979 |
买入 |
| 09:38:39 |
14.15 |
95 |
20074 |
买入 |
| 09:38:42 |
14.14 |
8 |
20082 |
卖出 |
| 09:38:45 |
14.15 |
22 |
20104 |
买入 |
| 09:38:48 |
14.14 |
35 |
20139 |
卖出 |
| 09:38:51 |
14.15 |
194 |
20333 |
买入 |
| 09:38:54 |
14.15 |
98 |
20431 |
买入 |
| 09:38:57 |
14.14 |
14 |
20445 |
买入 |
| 09:39:00 |
14.13 |
77 |
20522 |
卖出 |
| 09:39:03 |
14.12 |
104 |
20626 |
卖出 |
| 09:39:06 |
14.14 |
190 |
20816 |
买入 |
| 09:39:09 |
14.1 |
121 |
20937 |
卖出 |
| 09:39:12 |
14.09 |
53 |
20990 |
卖出 |
| 09:39:15 |
14.1 |
353 |
21343 |
买入 |
| 09:39:18 |
14.09 |
40 |
21383 |
卖出 |
| 09:39:21 |
14.1 |
76 |
21459 |
买入 |
| 09:39:24 |
14.14 |
56 |
21515 |
买入 |
| 09:39:27 |
14.14 |
21 |
21536 |
买入 |
| 09:39:30 |
14.11 |
149 |
21685 |
卖出 |
| 09:39:33 |
14.15 |
17 |
21702 |
买入 |
| 09:39:36 |
14.15 |
3 |
21705 |
买入 |
| 09:39:39 |
14.15 |
166 |
21871 |
买入 |
| 09:39:42 |
14.14 |
45 |
21916 |
卖出 |
| 09:39:45 |
14.14 |
157 |
22073 |
买入 |
| 09:39:48 |
14.14 |
132 |
22205 |
买入 |
| 09:39:51 |
14.15 |
32 |
22237 |
买入 |
| 09:39:54 |
14.13 |
69 |
22306 |
卖出 |
| 09:39:57 |
14.14 |
50 |
22356 |
卖出 |
| 09:40:00 |
14.1 |
110 |
22466 |
卖出 |
| 09:40:03 |
14.15 |
23 |
22489 |
买入 |
| 09:40:06 |
14.13 |
30 |
22519 |
买入 |
| 09:40:09 |
14.14 |
52 |
22571 |
买入 |
| 09:40:12 |
14.15 |
88 |
22659 |
买入 |
| 09:40:15 |
14.14 |
115 |
22774 |
卖出 |
| 09:40:18 |
14.14 |
25 |
22799 |
卖出 |
| 09:40:21 |
14.14 |
59 |
22858 |
卖出 |
| 09:40:24 |
14.1 |
160 |
23018 |
卖出 |
| 09:40:27 |
14.15 |
89 |
23107 |
买入 |
| 09:40:30 |
14.13 |
122 |
23229 |
卖出 |
| 09:40:33 |
14.15 |
138 |
23367 |
买入 |
| 09:40:36 |
14.15 |
123 |
23490 |
买入 |
| 09:40:39 |
14.15 |
64 |
23554 |
买入 |
| 09:40:42 |
14.15 |
80 |
23634 |
买入 |
| 09:40:45 |
14.15 |
147 |
23781 |
卖出 |
| 09:40:48 |
14.16 |
447 |
24228 |
买入 |
| 09:40:51 |
14.2 |
132 |
24360 |
买入 |
| 09:40:54 |
14.18 |
140 |
24500 |
卖出 |
| 09:40:57 |
14.19 |
33 |
24533 |
买入 |
| 09:41:00 |
14.21 |
105 |
24638 |
买入 |
| 09:41:03 |
14.22 |
112 |
24750 |
买入 |
| 09:41:06 |
14.22 |
16 |
24766 |
卖出 |
| 09:41:09 |
14.22 |
87 |
24853 |
卖出 |
| 09:41:12 |
14.22 |
85 |
24938 |
卖出 |
| 09:41:15 |
14.26 |
238 |
25176 |
买入 |
| 09:41:18 |
14.25 |
22 |
25198 |
卖出 |
| 09:41:21 |
14.23 |
60 |
25258 |
卖出 |
| 09:41:24 |
14.24 |
172 |
25430 |
买入 |
| 09:41:27 |
14.21 |
124 |
25554 |
卖出 |
| 09:41:30 |
14.21 |
152 |
25706 |
卖出 |
| 09:41:33 |
14.21 |
122 |
25828 |
买入 |
| 09:41:36 |
14.19 |
193 |
26021 |
卖出 |
| 09:41:39 |
14.21 |
197 |
26218 |
买入 |
| 09:41:42 |
14.21 |
25 |
26243 |
买入 |
| 09:41:45 |
14.23 |
98 |
26341 |
买入 |
| 09:41:48 |
14.23 |
165 |
26506 |
买入 |
| 09:41:51 |
14.22 |
96 |
26602 |
卖出 |
| 09:41:54 |
14.2 |
50 |
26652 |
卖出 |
| 09:41:57 |
14.21 |
144 |
26796 |
买入 |
| 09:42:00 |
14.23 |
30 |
26826 |
买入 |
| 09:42:03 |
14.23 |
171 |
26997 |
买入 |
| 09:42:06 |
14.22 |
164 |
27161 |
卖出 |
| 09:42:09 |
14.23 |
27 |
27188 |
买入 |
| 09:42:12 |
14.21 |
21 |
27209 |
卖出 |
| 09:42:15 |
14.23 |
23 |
27232 |
买入 |
| 09:42:18 |
14.2 |
18 |
27250 |
卖出 |
| 09:42:21 |
14.23 |
100 |
27350 |
买入 |
| 09:42:24 |
14.19 |
127 |
27477 |
卖出 |
| 09:42:27 |
14.21 |
37 |
27514 |
卖出 |
| 09:42:30 |
14.22 |
25 |
27539 |
买入 |
| 09:42:36 |
14.22 |
24 |
27563 |
买入 |
| 09:42:39 |
14.22 |
26 |
27589 |
卖出 |
| 09:42:42 |
14.23 |
69 |
27658 |
买入 |
| 09:42:45 |
14.22 |
47 |
27705 |
卖出 |
| 09:42:48 |
14.22 |
67 |
27772 |
卖出 |
| 09:42:51 |
14.22 |
135 |
27907 |
卖出 |
| 09:42:54 |
14.22 |
67 |
27974 |
卖出 |
| 09:42:57 |
14.22 |
18 |
27992 |
买入 |
| 09:43:00 |
14.23 |
41 |
28033 |
买入 |
| 09:43:03 |
14.22 |
47 |
28080 |
卖出 |
| 09:43:06 |
14.22 |
164 |
28244 |
卖出 |
| 09:43:09 |
14.23 |
15 |
28259 |
买入 |
| 09:43:12 |
14.23 |
3 |
28262 |
卖出 |
| 09:43:15 |
14.24 |
142 |
28404 |
买入 |
| 09:43:18 |
14.26 |
189 |
28593 |
买入 |
| 09:43:21 |
14.24 |
11 |
28604 |
卖出 |
| 09:43:24 |
14.26 |
39 |
28643 |
买入 |
| 09:43:27 |
14.26 |
30 |
28673 |
买入 |
| 09:43:30 |
14.26 |
28 |
28701 |
买入 |
| 09:43:33 |
14.25 |
30 |
28731 |
卖出 |
| 09:43:36 |
14.25 |
31 |
28762 |
卖出 |
| 09:43:39 |
14.26 |
53 |
28815 |
买入 |
| 09:43:42 |
14.26 |
74 |
28889 |
买入 |