华信新材[300717]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
14.48 |
7 |
7 |
集合竞价 |
| 09:17:00 |
14.95 |
62 |
62 |
集合竞价 |
| 09:17:36 |
14.48 |
7 |
7 |
集合竞价 |
| 09:20:39 |
14.47 |
7 |
7 |
集合竞价 |
| 09:25:00 |
14.48 |
7 |
7 |
集合竞价 |
| 09:25:03 |
14.48 |
7 |
14 |
买入 |
| 09:30:03 |
14.47 |
1 |
15 |
卖出 |
| 09:30:06 |
14.48 |
3 |
18 |
买入 |
| 09:30:09 |
14.48 |
7 |
25 |
买入 |
| 09:30:12 |
14.48 |
1 |
26 |
卖出 |
| 09:30:15 |
14.48 |
22 |
48 |
卖出 |
| 09:30:18 |
14.48 |
16 |
64 |
卖出 |
| 09:30:21 |
14.48 |
12 |
76 |
卖出 |
| 09:30:24 |
14.47 |
9 |
85 |
卖出 |
| 09:30:27 |
14.57 |
19 |
104 |
买入 |
| 09:30:30 |
14.48 |
1 |
105 |
卖出 |
| 09:30:33 |
14.57 |
70 |
175 |
买入 |
| 09:30:36 |
14.58 |
13 |
188 |
买入 |
| 09:30:39 |
14.58 |
9 |
197 |
买入 |
| 09:30:42 |
14.57 |
181 |
378 |
卖出 |
| 09:30:45 |
14.51 |
1 |
379 |
卖出 |
| 09:30:51 |
14.57 |
3 |
382 |
买入 |
| 09:30:54 |
14.57 |
2 |
384 |
卖出 |
| 09:31:03 |
14.51 |
82 |
466 |
卖出 |
| 09:31:09 |
14.57 |
5 |
471 |
买入 |
| 09:31:18 |
14.57 |
24 |
495 |
买入 |
| 09:31:21 |
14.57 |
6 |
501 |
买入 |
| 09:31:24 |
14.58 |
18 |
519 |
买入 |
| 09:31:27 |
14.59 |
1 |
520 |
买入 |
| 09:31:33 |
14.59 |
3 |
523 |
卖出 |
| 09:31:36 |
14.6 |
1 |
524 |
买入 |
| 09:31:45 |
14.61 |
1 |
525 |
买入 |
| 09:31:57 |
14.61 |
7 |
532 |
买入 |
| 09:32:03 |
14.51 |
47 |
579 |
卖出 |
| 09:32:06 |
14.63 |
3 |
582 |
买入 |
| 09:32:30 |
14.63 |
3 |
585 |
卖出 |
| 09:32:39 |
14.64 |
1 |
586 |
卖出 |
| 09:32:42 |
14.65 |
5 |
591 |
买入 |
| 09:32:48 |
14.65 |
1 |
592 |
卖出 |
| 09:32:51 |
14.64 |
6 |
598 |
卖出 |
| 09:32:54 |
14.64 |
2 |
600 |
卖出 |
| 09:33:00 |
14.63 |
1 |
601 |
买入 |
| 09:33:03 |
14.51 |
37 |
638 |
卖出 |
| 09:33:12 |
14.51 |
7 |
645 |
卖出 |
| 09:33:33 |
14.62 |
33 |
678 |
买入 |
| 09:34:09 |
14.5 |
27 |
705 |
卖出 |
| 09:34:12 |
14.55 |
6 |
711 |
买入 |
| 09:34:33 |
14.57 |
3 |
714 |
卖出 |
| 09:34:36 |
14.59 |
1 |
715 |
买入 |
| 09:34:42 |
14.59 |
1 |
716 |
买入 |
| 09:34:54 |
14.59 |
1 |
717 |
买入 |
| 09:35:06 |
14.59 |
1 |
718 |
买入 |
| 09:35:12 |
14.59 |
7 |
725 |
买入 |
| 09:35:18 |
14.57 |
3 |
728 |
卖出 |
| 09:35:24 |
14.6 |
3 |
731 |
买入 |
| 09:35:33 |
14.6 |
1 |
732 |
卖出 |
| 09:35:39 |
14.61 |
2 |
734 |
买入 |
| 09:36:06 |
14.62 |
21 |
755 |
买入 |
| 09:36:09 |
14.62 |
31 |
786 |
买入 |
| 09:36:12 |
14.62 |
1 |
787 |
买入 |
| 09:36:15 |
14.62 |
5 |
792 |
买入 |
| 09:36:18 |
14.62 |
9 |
801 |
买入 |
| 09:36:27 |
14.62 |
1 |
802 |
卖出 |
| 09:36:30 |
14.62 |
1 |
803 |
卖出 |
| 09:36:39 |
14.62 |
6 |
809 |
卖出 |
| 09:36:42 |
14.62 |
1 |
810 |
卖出 |
| 09:36:45 |
14.62 |
6 |
816 |
卖出 |
| 09:36:54 |
14.65 |
1 |
817 |
买入 |
| 09:37:12 |
14.65 |
5 |
822 |
买入 |
| 09:37:18 |
14.63 |
2 |
824 |
卖出 |
| 09:37:45 |
14.62 |
1 |
825 |
卖出 |
| 09:38:18 |
14.66 |
43 |
868 |
买入 |
| 09:38:21 |
14.68 |
6 |
874 |
买入 |
| 09:38:33 |
14.66 |
3 |
877 |
卖出 |
| 09:38:36 |
14.66 |
1 |
878 |
卖出 |
| 09:38:39 |
14.68 |
7 |
885 |
买入 |
| 09:38:54 |
14.66 |
1 |
886 |
卖出 |
| 09:38:57 |
14.66 |
2 |
888 |
卖出 |
| 09:39:06 |
14.66 |
6 |
894 |
卖出 |
| 09:39:09 |
14.68 |
40 |
934 |
买入 |
| 09:39:15 |
14.67 |
1 |
935 |
买入 |
| 09:39:18 |
14.67 |
1 |
936 |
买入 |
| 09:39:27 |
14.67 |
3 |
939 |
买入 |
| 09:39:54 |
14.67 |
2 |
941 |
卖出 |
| 09:40:12 |
14.67 |
1 |
942 |
卖出 |
| 09:40:18 |
14.66 |
8 |
950 |
卖出 |
| 09:40:24 |
14.68 |
7 |
957 |
买入 |
| 09:40:33 |
14.65 |
1 |
958 |
卖出 |
| 09:40:54 |
14.65 |
25 |
983 |
卖出 |
| 09:40:57 |
14.65 |
1 |
984 |
卖出 |
| 09:41:00 |
14.64 |
8 |
992 |
卖出 |
| 09:41:06 |
14.65 |
2 |
994 |
买入 |
| 09:41:18 |
14.64 |
2 |
996 |
卖出 |
| 09:41:21 |
14.65 |
7 |
1003 |
买入 |
| 09:41:45 |
14.65 |
2 |
1005 |
买入 |
| 09:42:18 |
14.64 |
1 |
1006 |
卖出 |
| 09:42:21 |
14.67 |
4 |
1010 |
买入 |
| 09:42:42 |
14.66 |
21 |
1031 |
买入 |
| 09:42:48 |
14.66 |
1 |
1032 |
买入 |
| 09:42:57 |
14.64 |
1 |
1033 |
卖出 |
| 09:43:24 |
14.64 |
1 |
1034 |
卖出 |
| 09:43:54 |
14.64 |
9 |
1043 |
卖出 |
| 09:44:00 |
14.64 |
1 |
1044 |
买入 |
| 09:44:03 |
14.64 |
14 |
1058 |
买入 |
| 09:44:06 |
14.65 |
1 |
1059 |
买入 |
| 09:44:27 |
14.66 |
3 |
1062 |
买入 |
| 09:45:00 |
14.66 |
15 |
1077 |
买入 |
| 09:45:03 |
14.65 |
45 |
1122 |
卖出 |
| 09:45:06 |
14.65 |
3 |
1125 |
卖出 |
| 09:45:09 |
14.66 |
39 |
1164 |
买入 |
| 09:45:27 |
14.66 |
61 |
1225 |
卖出 |
| 09:45:42 |
14.66 |
1 |
1226 |
卖出 |
| 09:45:45 |
14.66 |
44 |
1270 |
卖出 |
| 09:45:48 |
14.66 |
2 |
1272 |
卖出 |
| 09:45:54 |
14.65 |
1 |
1273 |
卖出 |
| 09:45:57 |
14.65 |
2 |
1275 |
买入 |
| 09:46:06 |
14.65 |
2 |
1277 |
卖出 |
| 09:46:09 |
14.64 |
16 |
1293 |
卖出 |
| 09:46:15 |
14.64 |
54 |
1347 |
卖出 |
| 09:46:45 |
14.64 |
3 |
1350 |
买入 |
| 09:46:48 |
14.64 |
14 |
1364 |
买入 |
| 09:47:12 |
14.66 |
1 |
1365 |
买入 |
| 09:47:21 |
14.66 |
1 |
1366 |
买入 |
| 09:47:30 |
14.65 |
1 |
1367 |
卖出 |
| 09:47:39 |
14.65 |
17 |
1384 |
卖出 |
| 09:47:45 |
14.64 |
6 |
1390 |
卖出 |
| 09:47:51 |
14.64 |
1 |
1391 |
卖出 |
| 09:48:39 |
14.64 |
1 |
1392 |
卖出 |
| 09:48:42 |
14.64 |
1 |
1393 |
买入 |
| 09:48:45 |
14.64 |
3 |
1396 |
买入 |
| 09:48:51 |
14.64 |
3 |
1399 |
买入 |
| 09:49:21 |
14.62 |
1 |
1400 |
卖出 |
| 09:49:48 |
14.63 |
1 |
1401 |
买入 |
| 09:49:54 |
14.62 |
2 |
1403 |
卖出 |
| 09:50:03 |
14.62 |
1 |
1404 |
卖出 |
| 09:50:42 |
14.59 |
8 |
1412 |
卖出 |
| 09:51:30 |
14.59 |
3 |
1415 |
卖出 |
| 09:51:45 |
14.6 |
1 |
1416 |
卖出 |
| 09:52:21 |
14.6 |
302 |
1718 |
买入 |
| 09:52:24 |
14.6 |
4 |
1722 |
买入 |
| 09:52:30 |
14.6 |
1 |
1723 |
买入 |
| 09:52:33 |
14.6 |
3 |
1726 |
卖出 |
| 09:52:36 |
14.62 |
22 |
1748 |
买入 |
| 09:52:42 |
14.62 |
302 |
2050 |
买入 |
| 09:53:18 |
14.61 |
2 |
2052 |
卖出 |
| 09:53:24 |
14.61 |
2 |
2054 |
买入 |
| 09:53:42 |
14.55 |
316 |
2370 |
卖出 |
| 09:53:54 |
14.59 |
50 |
2420 |
买入 |
| 09:53:57 |
14.6 |
7 |
2427 |
买入 |
| 09:54:00 |
14.6 |
4 |
2431 |
买入 |
| 09:54:03 |
14.6 |
1 |
2432 |
买入 |
| 09:54:36 |
14.59 |
10 |
2442 |
卖出 |
| 09:54:39 |
14.59 |
1 |
2443 |
卖出 |
| 09:54:42 |
14.59 |
4 |
2447 |
卖出 |
| 09:54:51 |
14.59 |
3 |
2450 |
买入 |
| 09:54:54 |
14.59 |
1 |
2451 |
买入 |
| 09:55:12 |
14.61 |
55 |
2506 |
买入 |
| 09:55:18 |
14.61 |
7 |
2513 |
卖出 |
| 09:55:42 |
14.61 |
2 |
2515 |
卖出 |
| 09:56:00 |
14.61 |
1 |
2516 |
卖出 |
| 09:56:12 |
14.62 |
201 |
2717 |
买入 |
| 09:56:15 |
14.61 |
1 |
2718 |
买入 |
| 09:56:21 |
14.61 |
2 |
2720 |
买入 |
| 09:56:39 |
14.55 |
1 |
2721 |
卖出 |
| 09:56:45 |
14.55 |
1 |
2722 |
卖出 |
| 09:57:27 |
14.57 |
71 |
2793 |
卖出 |
| 09:57:30 |
14.57 |
3 |
2796 |
买入 |
| 09:57:33 |
14.57 |
9 |
2805 |
买入 |
| 09:57:42 |
14.61 |
27 |
2832 |
买入 |
| 09:58:03 |
14.6 |
5 |
2837 |
买入 |
| 09:58:21 |
14.6 |
1 |
2838 |
买入 |
| 09:58:27 |
14.6 |
1 |
2839 |
买入 |
| 09:58:30 |
14.6 |
12 |
2851 |
买入 |
| 09:58:45 |
14.61 |
2 |
2853 |
买入 |
| 09:58:54 |
14.61 |
1 |
2854 |
买入 |
| 09:59:00 |
14.61 |
1 |
2855 |
买入 |
| 09:59:03 |
14.62 |
78 |
2933 |
买入 |
| 09:59:06 |
14.63 |
1 |
2934 |
买入 |
| 09:59:09 |
14.63 |
1 |
2935 |
买入 |
| 09:59:12 |
14.63 |
1 |
2936 |
买入 |
| 09:59:15 |
14.63 |
6 |
2942 |
买入 |
| 09:59:51 |
14.64 |
14 |
2956 |
买入 |
| 09:59:54 |
14.55 |
200 |
3156 |
卖出 |
| 09:59:57 |
14.64 |
27 |
3183 |
买入 |
| 10:00:15 |
14.61 |
1 |
3184 |
卖出 |
| 10:01:06 |
14.62 |
13 |
3197 |
买入 |
| 10:01:12 |
14.62 |
1 |
3198 |
卖出 |
| 10:02:06 |
14.62 |
2 |
3200 |
卖出 |
| 10:02:15 |
14.62 |
14 |
3214 |
买入 |
| 10:02:21 |
14.61 |
1 |
3215 |
卖出 |
| 10:02:33 |
14.58 |
8 |
3223 |
卖出 |
| 10:03:12 |
14.62 |
2 |
3225 |
买入 |
| 10:03:21 |
14.62 |
1 |
3226 |
买入 |
| 10:03:36 |
14.62 |
1 |
3227 |
买入 |
| 10:04:33 |
14.62 |
1 |
3228 |
买入 |
| 10:05:09 |
14.56 |
200 |
3428 |
卖出 |
| 10:05:15 |
14.6 |
1 |
3429 |
买入 |
| 10:05:30 |
14.6 |
2 |
3431 |
买入 |
| 10:05:36 |
14.61 |
2 |
3433 |
买入 |
| 10:06:00 |
14.6 |
3 |
3436 |
卖出 |
| 10:06:03 |
14.6 |
5 |
3441 |
买入 |
| 10:06:06 |
14.6 |
1 |
3442 |
买入 |
| 10:06:09 |
14.61 |
8 |
3450 |
买入 |
| 10:06:18 |
14.61 |
5 |
3455 |
买入 |
| 10:06:42 |
14.55 |
208 |
3663 |
卖出 |
| 10:06:48 |
14.6 |
4 |
3667 |
买入 |
| 10:07:00 |
14.57 |
1 |
3668 |
卖出 |
| 10:07:30 |
14.56 |
5 |
3673 |
卖出 |
| 10:07:42 |
14.61 |
1 |
3674 |
买入 |
| 10:07:48 |
14.61 |
3 |
3677 |
买入 |
| 10:07:54 |
14.61 |
4 |
3681 |
买入 |
| 10:08:15 |
14.58 |
1 |
3682 |
卖出 |
| 10:08:18 |
14.61 |
1 |
3683 |
买入 |
| 10:08:24 |
14.61 |
1 |
3684 |
买入 |
| 10:08:27 |
14.62 |
4 |
3688 |
买入 |
| 10:08:39 |
14.62 |
10 |
3698 |
买入 |
| 10:09:06 |
14.59 |
2 |
3700 |
卖出 |
| 10:09:12 |
14.59 |
17 |
3717 |
卖出 |
| 10:09:18 |
14.6 |
5 |
3722 |
买入 |
| 10:09:24 |
14.59 |
3 |
3725 |
卖出 |
| 10:09:57 |
14.58 |
3 |
3728 |
卖出 |
| 10:10:24 |
14.57 |
1 |
3729 |
卖出 |
| 10:12:09 |
14.58 |
5 |
3734 |
卖出 |
| 10:12:15 |
14.58 |
1 |
3735 |
卖出 |
| 10:12:21 |
14.59 |
1 |
3736 |
卖出 |
| 10:12:24 |
14.59 |
17 |
3753 |
卖出 |
| 10:12:30 |
14.59 |
1 |
3754 |
卖出 |
| 10:12:36 |
14.57 |
23 |
3777 |
卖出 |
| 10:12:42 |
14.58 |
7 |
3784 |
买入 |
| 10:13:48 |
14.59 |
4 |
3788 |
卖出 |
| 10:14:15 |
14.59 |
3 |
3791 |
卖出 |
| 10:15:09 |
14.62 |
1 |
3792 |
买入 |
| 10:15:24 |
14.62 |
1 |
3793 |
买入 |
| 10:16:00 |
14.62 |
41 |
3834 |
买入 |
| 10:16:21 |
14.63 |
50 |
3884 |
买入 |
| 10:16:30 |
14.63 |
1 |
3885 |
卖出 |
| 10:16:36 |
14.63 |
22 |
3907 |
买入 |
| 10:16:39 |
14.63 |
7 |
3914 |
买入 |
| 10:17:06 |
14.63 |
23 |
3937 |
卖出 |
| 10:17:09 |
14.63 |
2 |
3939 |
卖出 |
| 10:18:45 |
14.63 |
30 |
3969 |
买入 |
| 10:18:54 |
14.64 |
1 |
3970 |
买入 |
| 10:19:06 |
14.64 |
1 |
3971 |
买入 |
| 10:19:12 |
14.63 |
3 |
3974 |
卖出 |
| 10:19:45 |
14.64 |
20 |
3994 |
买入 |
| 10:19:51 |
14.65 |
1 |
3995 |
买入 |
| 10:20:09 |
14.63 |
29 |
4024 |
卖出 |
| 10:20:12 |
14.63 |
19 |
4043 |
卖出 |
| 10:20:36 |
14.63 |
1 |
4044 |
买入 |
| 10:21:00 |
14.63 |
5 |
4049 |
卖出 |
| 10:21:09 |
14.63 |
5 |
4054 |
卖出 |
| 10:21:45 |
14.65 |
4 |
4058 |
买入 |
| 10:21:48 |
14.65 |
1 |
4059 |
买入 |
| 10:21:51 |
14.65 |
5 |
4064 |
买入 |
| 10:21:54 |
14.65 |
6 |
4070 |
买入 |
| 10:22:18 |
14.64 |
1 |
4071 |
卖出 |
| 10:22:57 |
14.65 |
7 |
4078 |
买入 |
| 10:23:51 |
14.65 |
21 |
4099 |
买入 |
| 10:23:57 |
14.65 |
1 |
4100 |
买入 |
| 10:24:12 |
14.65 |
46 |
4146 |
买入 |
| 10:24:36 |
14.64 |
7 |
4153 |
卖出 |
| 10:25:03 |
14.64 |
1 |
4154 |
卖出 |
| 10:25:09 |
14.64 |
1 |
4155 |
卖出 |
| 10:26:00 |
14.65 |
30 |
4185 |
卖出 |
| 10:26:57 |
14.67 |
1 |
4186 |
买入 |
| 10:27:00 |
14.68 |
33 |
4219 |
买入 |
| 10:27:09 |
14.68 |
1 |
4220 |
买入 |
| 10:27:30 |
14.68 |
50 |
4270 |
买入 |
| 10:28:12 |
14.67 |
1 |
4271 |
卖出 |
| 10:28:15 |
14.69 |
20 |
4291 |
买入 |
| 10:28:30 |
14.7 |
37 |
4328 |
买入 |
| 10:28:39 |
14.69 |
4 |
4332 |
卖出 |
| 10:28:42 |
14.7 |
18 |
4350 |
买入 |
| 10:29:09 |
14.7 |
3 |
4353 |
卖出 |
| 10:29:15 |
14.7 |
1 |
4354 |
卖出 |
| 10:29:21 |
14.7 |
1 |
4355 |
卖出 |
| 10:30:15 |
14.7 |
1 |
4356 |
卖出 |
| 10:30:27 |
14.7 |
1 |
4357 |
卖出 |
| 10:30:33 |
14.7 |
2 |
4359 |
卖出 |
| 10:30:39 |
14.7 |
5 |
4364 |
卖出 |
| 10:30:42 |
14.7 |
2 |
4366 |
卖出 |
| 10:30:45 |
14.7 |
1 |
4367 |
卖出 |
| 10:31:12 |
14.7 |
6 |
4373 |
卖出 |
| 10:31:18 |
14.7 |
1 |
4374 |
卖出 |
| 10:31:21 |
14.7 |
1 |
4375 |
卖出 |
| 10:32:57 |
14.7 |
1 |
4376 |
卖出 |
| 10:33:00 |
14.71 |
20 |
4396 |
买入 |
| 10:33:12 |
14.71 |
8 |
4404 |
买入 |
| 10:34:03 |
14.71 |
9 |
4413 |
买入 |
| 10:34:24 |
14.71 |
27 |
4440 |
买入 |
| 10:35:09 |
14.71 |
3 |
4443 |
卖出 |
| 10:35:15 |
14.71 |
1 |
4444 |
卖出 |
| 10:36:21 |
14.7 |
27 |
4471 |
卖出 |
| 10:36:54 |
14.7 |
3 |
4474 |
买入 |
| 10:37:03 |
14.7 |
6 |
4480 |
卖出 |
| 10:38:42 |
14.7 |
3 |
4483 |
卖出 |
| 10:38:48 |
14.7 |
2 |
4485 |
卖出 |
| 10:39:06 |
14.69 |
2 |
4487 |
卖出 |
| 10:39:09 |
14.69 |
3 |
4490 |
卖出 |
| 10:39:15 |
14.69 |
2 |
4492 |
卖出 |