广大特材[688186]2023-05-01交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
33.81 |
20 |
20 |
集合竞价 |
| 09:15:09 |
34.17 |
20 |
20 |
集合竞价 |
| 09:15:12 |
34.17 |
20 |
20 |
集合竞价 |
| 09:16:03 |
33.16 |
119 |
119 |
集合竞价 |
| 09:16:24 |
33.16 |
119 |
119 |
集合竞价 |
| 09:16:54 |
33.16 |
119 |
119 |
集合竞价 |
| 09:17:03 |
33.16 |
119 |
119 |
集合竞价 |
| 09:17:09 |
33.16 |
119 |
119 |
集合竞价 |
| 09:17:21 |
33.16 |
119 |
119 |
集合竞价 |
| 09:17:24 |
35.16 |
21 |
21 |
集合竞价 |
| 09:17:42 |
33.16 |
119 |
119 |
集合竞价 |
| 09:18:03 |
35.1 |
21 |
21 |
集合竞价 |
| 09:18:36 |
35.1 |
21 |
21 |
集合竞价 |
| 09:18:39 |
35.49 |
35 |
35 |
集合竞价 |
| 09:18:51 |
35.1 |
21 |
21 |
集合竞价 |
| 09:18:57 |
35.1 |
21 |
21 |
集合竞价 |
| 09:19:03 |
35.16 |
21 |
21 |
集合竞价 |
| 09:19:51 |
35.16 |
21 |
21 |
集合竞价 |
| 09:19:57 |
35.16 |
21 |
21 |
集合竞价 |
| 09:20:03 |
34.67 |
22 |
22 |
集合竞价 |
| 09:21:00 |
34.65 |
23 |
23 |
集合竞价 |
| 09:22:24 |
34.67 |
24 |
24 |
集合竞价 |
| 09:23:03 |
34.26 |
32 |
32 |
集合竞价 |
| 09:23:48 |
34.28 |
32 |
32 |
集合竞价 |
| 09:24:12 |
34.6 |
32 |
32 |
集合竞价 |
| 09:24:42 |
34.78 |
34 |
34 |
集合竞价 |
| 09:24:57 |
34.78 |
35 |
35 |
集合竞价 |
| 09:25:03 |
34.78 |
35 |
70 |
买入 |
| 09:30:03 |
34.65 |
8 |
78 |
卖出 |
| 09:30:06 |
34.65 |
2 |
80 |
买入 |
| 09:30:09 |
34.65 |
14 |
94 |
买入 |
| 09:30:12 |
34.61 |
84 |
178 |
卖出 |
| 09:30:15 |
34.64 |
112 |
290 |
买入 |
| 09:30:18 |
34.64 |
70 |
360 |
卖出 |
| 09:30:24 |
34.64 |
27 |
387 |
卖出 |
| 09:30:27 |
34.77 |
3 |
390 |
买入 |
| 09:30:30 |
34.78 |
70 |
460 |
买入 |
| 09:30:33 |
34.78 |
5 |
465 |
卖出 |
| 09:30:39 |
34.99 |
2 |
467 |
买入 |
| 09:30:45 |
34.99 |
39 |
506 |
买入 |
| 09:30:48 |
34.83 |
133 |
639 |
卖出 |
| 09:30:51 |
34.96 |
8 |
647 |
买入 |
| 09:30:54 |
35 |
60 |
707 |
买入 |
| 09:30:57 |
34.83 |
35 |
742 |
卖出 |
| 09:31:00 |
34.84 |
14 |
756 |
买入 |
| 09:31:03 |
34.98 |
4 |
760 |
买入 |
| 09:31:06 |
34.85 |
45 |
805 |
卖出 |
| 09:31:09 |
34.94 |
2 |
807 |
买入 |
| 09:31:12 |
34.86 |
35 |
842 |
卖出 |
| 09:31:15 |
34.81 |
40 |
882 |
卖出 |
| 09:31:18 |
34.79 |
85 |
967 |
卖出 |
| 09:31:21 |
34.8 |
31 |
998 |
买入 |
| 09:31:24 |
34.84 |
4 |
1002 |
买入 |
| 09:31:30 |
34.84 |
12 |
1014 |
卖出 |
| 09:31:33 |
34.84 |
51 |
1065 |
买入 |
| 09:31:36 |
34.88 |
15 |
1080 |
买入 |
| 09:31:39 |
34.88 |
4 |
1084 |
卖出 |
| 09:31:42 |
34.98 |
227 |
1311 |
买入 |
| 09:31:45 |
35 |
32 |
1343 |
买入 |
| 09:31:48 |
35.01 |
55 |
1398 |
买入 |
| 09:31:51 |
35.06 |
20 |
1418 |
买入 |
| 09:31:54 |
35.06 |
20 |
1438 |
买入 |
| 09:31:57 |
35.06 |
22 |
1460 |
买入 |
| 09:32:00 |
35.04 |
20 |
1480 |
卖出 |
| 09:32:03 |
34.88 |
104 |
1584 |
卖出 |
| 09:32:06 |
35.04 |
50 |
1634 |
买入 |
| 09:32:09 |
35.06 |
87 |
1721 |
买入 |
| 09:32:15 |
35.06 |
3 |
1724 |
卖出 |
| 09:32:18 |
35.04 |
54 |
1778 |
卖出 |
| 09:32:21 |
35.11 |
64 |
1842 |
买入 |
| 09:32:24 |
35.04 |
9 |
1851 |
买入 |
| 09:32:27 |
35.13 |
10 |
1861 |
买入 |
| 09:32:30 |
35.14 |
107 |
1968 |
买入 |
| 09:32:33 |
35.16 |
10 |
1978 |
买入 |
| 09:32:36 |
35.26 |
155 |
2133 |
买入 |
| 09:32:39 |
35.25 |
18 |
2151 |
卖出 |
| 09:32:42 |
35.25 |
20 |
2171 |
买入 |
| 09:32:45 |
35.24 |
13 |
2184 |
卖出 |
| 09:32:48 |
35.24 |
28 |
2212 |
买入 |
| 09:32:51 |
35.24 |
44 |
2256 |
卖出 |
| 09:32:54 |
35.24 |
29 |
2285 |
卖出 |
| 09:32:57 |
35.23 |
4 |
2289 |
卖出 |
| 09:33:00 |
35.18 |
80 |
2369 |
卖出 |
| 09:33:03 |
35.24 |
134 |
2503 |
买入 |
| 09:33:06 |
35.25 |
66 |
2569 |
买入 |
| 09:33:09 |
35.25 |
82 |
2651 |
买入 |
| 09:33:12 |
35.24 |
68 |
2719 |
卖出 |
| 09:33:15 |
35.25 |
105 |
2824 |
买入 |
| 09:33:18 |
35.26 |
10 |
2834 |
买入 |
| 09:33:21 |
35.32 |
9 |
2843 |
买入 |
| 09:33:27 |
35.32 |
6 |
2849 |
卖出 |
| 09:33:30 |
35.27 |
55 |
2904 |
卖出 |
| 09:33:33 |
35.32 |
40 |
2944 |
买入 |
| 09:33:36 |
35.32 |
8 |
2952 |
卖出 |
| 09:33:39 |
35.32 |
327 |
3279 |
卖出 |
| 09:33:42 |
35.41 |
15 |
3294 |
买入 |
| 09:33:45 |
35.41 |
2 |
3296 |
卖出 |
| 09:33:48 |
35.41 |
2 |
3298 |
卖出 |
| 09:33:51 |
35.41 |
56 |
3354 |
卖出 |
| 09:33:54 |
35.41 |
7 |
3361 |
卖出 |
| 09:33:57 |
35.41 |
11 |
3372 |
卖出 |
| 09:34:00 |
35.48 |
109 |
3481 |
买入 |
| 09:34:03 |
35.47 |
3 |
3484 |
卖出 |
| 09:34:09 |
35.45 |
27 |
3511 |
买入 |
| 09:34:12 |
35.5 |
102 |
3613 |
买入 |
| 09:34:15 |
35.5 |
147 |
3760 |
卖出 |
| 09:34:18 |
35.52 |
36 |
3796 |
买入 |
| 09:34:21 |
35.5 |
32 |
3828 |
卖出 |
| 09:34:24 |
35.51 |
6 |
3834 |
卖出 |
| 09:34:27 |
35.52 |
33 |
3867 |
买入 |
| 09:34:30 |
35.52 |
8 |
3875 |
卖出 |
| 09:34:33 |
35.54 |
107 |
3982 |
买入 |
| 09:34:36 |
35.54 |
41 |
4023 |
卖出 |
| 09:34:39 |
35.54 |
14 |
4037 |
卖出 |
| 09:34:42 |
35.55 |
44 |
4081 |
买入 |
| 09:34:45 |
35.55 |
23 |
4104 |
买入 |
| 09:34:48 |
35.57 |
48 |
4152 |
买入 |
| 09:34:51 |
35.65 |
21 |
4173 |
买入 |
| 09:34:54 |
35.55 |
103 |
4276 |
卖出 |
| 09:35:00 |
35.67 |
23 |
4299 |
买入 |
| 09:35:03 |
35.66 |
54 |
4353 |
买入 |
| 09:35:06 |
35.67 |
134 |
4487 |
买入 |
| 09:35:09 |
35.67 |
29 |
4516 |
卖出 |
| 09:35:12 |
35.65 |
20 |
4536 |
卖出 |
| 09:35:15 |
35.69 |
29 |
4565 |
买入 |
| 09:35:21 |
35.69 |
23 |
4588 |
买入 |
| 09:35:24 |
35.69 |
43 |
4631 |
卖出 |
| 09:35:27 |
35.65 |
21 |
4652 |
卖出 |
| 09:35:30 |
35.62 |
86 |
4738 |
卖出 |
| 09:35:33 |
35.6 |
10 |
4748 |
卖出 |
| 09:35:36 |
35.7 |
413 |
5161 |
买入 |
| 09:35:39 |
35.68 |
5 |
5166 |
卖出 |
| 09:35:42 |
35.76 |
18 |
5184 |
买入 |
| 09:35:45 |
35.75 |
23 |
5207 |
卖出 |
| 09:35:48 |
35.79 |
125 |
5332 |
买入 |
| 09:35:51 |
35.88 |
137 |
5469 |
买入 |
| 09:35:54 |
35.8 |
107 |
5576 |
卖出 |
| 09:35:57 |
35.9 |
58 |
5634 |
买入 |
| 09:36:00 |
35.9 |
4 |
5638 |
卖出 |
| 09:36:03 |
35.85 |
29 |
5667 |
卖出 |
| 09:36:06 |
35.9 |
3 |
5670 |
买入 |
| 09:36:09 |
35.8 |
105 |
5775 |
卖出 |
| 09:36:12 |
35.75 |
59 |
5834 |
卖出 |
| 09:36:15 |
35.77 |
2 |
5836 |
买入 |
| 09:36:18 |
35.74 |
95 |
5931 |
卖出 |
| 09:36:21 |
35.61 |
19 |
5950 |
卖出 |
| 09:36:24 |
35.61 |
20 |
5970 |
卖出 |
| 09:36:27 |
35.55 |
102 |
6072 |
卖出 |
| 09:36:33 |
35.61 |
18 |
6090 |
买入 |
| 09:36:36 |
35.53 |
19 |
6109 |
卖出 |
| 09:36:42 |
35.51 |
17 |
6126 |
卖出 |
| 09:36:45 |
35.5 |
22 |
6148 |
卖出 |
| 09:36:51 |
35.51 |
92 |
6240 |
买入 |
| 09:36:54 |
35.53 |
28 |
6268 |
买入 |
| 09:36:57 |
35.53 |
6 |
6274 |
卖出 |
| 09:37:03 |
35.73 |
144 |
6418 |
买入 |
| 09:37:06 |
35.52 |
15 |
6433 |
卖出 |
| 09:37:12 |
35.54 |
10 |
6443 |
卖出 |
| 09:37:15 |
35.6 |
23 |
6466 |
买入 |
| 09:37:18 |
35.58 |
16 |
6482 |
卖出 |
| 09:37:21 |
35.64 |
46 |
6528 |
买入 |
| 09:37:24 |
35.72 |
64 |
6592 |
买入 |
| 09:37:27 |
35.8 |
117 |
6709 |
买入 |
| 09:37:30 |
35.9 |
333 |
7042 |
买入 |
| 09:37:33 |
35.99 |
144 |
7186 |
买入 |
| 09:37:36 |
35.9 |
14 |
7200 |
卖出 |
| 09:37:39 |
35.92 |
52 |
7252 |
买入 |
| 09:37:42 |
36 |
139 |
7391 |
买入 |
| 09:37:45 |
35.92 |
78 |
7469 |
卖出 |
| 09:37:48 |
35.9 |
7 |
7476 |
卖出 |
| 09:37:51 |
35.92 |
35 |
7511 |
买入 |
| 09:37:54 |
35.92 |
4 |
7515 |
买入 |
| 09:37:57 |
35.89 |
4 |
7519 |
卖出 |
| 09:38:00 |
35.89 |
24 |
7543 |
买入 |
| 09:38:03 |
35.77 |
4 |
7547 |
卖出 |
| 09:38:06 |
35.87 |
29 |
7576 |
买入 |
| 09:38:12 |
35.83 |
2 |
7578 |
买入 |
| 09:38:21 |
35.76 |
29 |
7607 |
卖出 |
| 09:38:24 |
35.8 |
26 |
7633 |
买入 |
| 09:38:27 |
35.77 |
10 |
7643 |
卖出 |
| 09:38:30 |
35.75 |
10 |
7653 |
卖出 |
| 09:38:33 |
35.77 |
11 |
7664 |
买入 |
| 09:38:36 |
35.73 |
48 |
7712 |
卖出 |
| 09:38:39 |
35.7 |
6 |
7718 |
卖出 |
| 09:38:42 |
35.69 |
26 |
7744 |
卖出 |
| 09:38:48 |
35.61 |
13 |
7757 |
卖出 |
| 09:38:51 |
35.62 |
4 |
7761 |
买入 |
| 09:38:57 |
35.62 |
7 |
7768 |
卖出 |
| 09:39:03 |
35.62 |
13 |
7781 |
卖出 |
| 09:39:06 |
35.68 |
23 |
7804 |
买入 |
| 09:39:09 |
35.63 |
8 |
7812 |
卖出 |
| 09:39:15 |
35.67 |
3 |
7815 |
买入 |
| 09:39:21 |
35.63 |
16 |
7831 |
卖出 |
| 09:39:24 |
35.65 |
12 |
7843 |
买入 |
| 09:39:27 |
35.65 |
8 |
7851 |
卖出 |
| 09:39:30 |
35.67 |
54 |
7905 |
买入 |
| 09:39:33 |
35.67 |
11 |
7916 |
买入 |
| 09:39:36 |
35.7 |
33 |
7949 |
买入 |
| 09:39:39 |
35.8 |
117 |
8066 |
买入 |
| 09:39:42 |
35.8 |
35 |
8101 |
买入 |
| 09:39:45 |
35.74 |
2 |
8103 |
卖出 |
| 09:39:48 |
35.72 |
7 |
8110 |
买入 |
| 09:39:51 |
35.7 |
7 |
8117 |
卖出 |
| 09:39:54 |
35.7 |
2 |
8119 |
卖出 |
| 09:39:57 |
35.71 |
5 |
8124 |
买入 |
| 09:40:00 |
35.72 |
2 |
8126 |
买入 |
| 09:40:03 |
35.71 |
36 |
8162 |
卖出 |
| 09:40:06 |
35.7 |
44 |
8206 |
卖出 |
| 09:40:09 |
35.67 |
105 |
8311 |
卖出 |
| 09:40:12 |
35.66 |
65 |
8376 |
卖出 |
| 09:40:15 |
35.66 |
6 |
8382 |
买入 |
| 09:40:24 |
35.63 |
13 |
8395 |
卖出 |
| 09:40:27 |
35.55 |
285 |
8680 |
卖出 |
| 09:40:30 |
35.5 |
35 |
8715 |
卖出 |
| 09:40:33 |
35.5 |
7 |
8722 |
卖出 |
| 09:40:36 |
35.46 |
13 |
8735 |
卖出 |
| 09:40:45 |
35.4 |
3 |
8738 |
卖出 |
| 09:40:48 |
35.38 |
40 |
8778 |
卖出 |
| 09:40:51 |
35.38 |
51 |
8829 |
卖出 |
| 09:40:54 |
35.37 |
14 |
8843 |
卖出 |
| 09:40:57 |
35.36 |
2 |
8845 |
卖出 |
| 09:41:00 |
35.37 |
5 |
8850 |
买入 |
| 09:41:03 |
35.36 |
10 |
8860 |
卖出 |
| 09:41:06 |
35.31 |
2 |
8862 |
卖出 |
| 09:41:09 |
35.31 |
5 |
8867 |
卖出 |
| 09:41:21 |
35.31 |
8 |
8875 |
卖出 |
| 09:41:24 |
35.31 |
125 |
9000 |
卖出 |
| 09:41:27 |
35.31 |
4 |
9004 |
卖出 |
| 09:41:30 |
35.36 |
25 |
9029 |
买入 |
| 09:41:33 |
35.36 |
148 |
9177 |
买入 |
| 09:41:36 |
35.37 |
8 |
9185 |
买入 |
| 09:41:39 |
35.4 |
5 |
9190 |
买入 |
| 09:41:42 |
35.37 |
5 |
9195 |
卖出 |
| 09:41:45 |
35.45 |
4 |
9199 |
买入 |
| 09:41:48 |
35.37 |
2 |
9201 |
卖出 |
| 09:41:51 |
35.37 |
2 |
9203 |
卖出 |
| 09:41:54 |
35.37 |
5 |
9208 |
卖出 |
| 09:41:57 |
35.39 |
12 |
9220 |
买入 |
| 09:42:00 |
35.4 |
2 |
9222 |
买入 |
| 09:42:12 |
35.36 |
56 |
9278 |
卖出 |
| 09:42:15 |
35.39 |
4 |
9282 |
买入 |
| 09:42:18 |
35.36 |
4 |
9286 |
卖出 |
| 09:42:21 |
35.31 |
3 |
9289 |
卖出 |
| 09:42:24 |
35.31 |
12 |
9301 |
卖出 |
| 09:42:27 |
35.3 |
45 |
9346 |
卖出 |
| 09:42:30 |
35.3 |
5 |
9351 |
买入 |
| 09:42:36 |
35.26 |
2 |
9353 |
卖出 |
| 09:42:39 |
35.25 |
6 |
9359 |
卖出 |
| 09:42:42 |
35.25 |
8 |
9367 |
卖出 |
| 09:42:45 |
35.25 |
14 |
9381 |
卖出 |
| 09:42:48 |
35.22 |
3 |
9384 |
卖出 |
| 09:42:51 |
35.22 |
22 |
9406 |
卖出 |
| 09:42:54 |
35.22 |
28 |
9434 |
卖出 |
| 09:42:57 |
35.22 |
4 |
9438 |
卖出 |
| 09:43:00 |
35.22 |
34 |
9472 |
买入 |
| 09:43:03 |
35.21 |
56 |
9528 |
卖出 |
| 09:43:06 |
35.21 |
4 |
9532 |
卖出 |
| 09:43:12 |
35.24 |
0 |
9532 |
买入 |
| 09:43:15 |
35.21 |
21 |
9553 |
卖出 |
| 09:43:21 |
35.21 |
9 |
9562 |
卖出 |
| 09:43:27 |
35.22 |
18 |
9580 |
买入 |
| 09:43:30 |
35.22 |
8 |
9588 |
卖出 |
| 09:43:33 |
35.26 |
33 |
9621 |
买入 |
| 09:43:39 |
35.27 |
7 |
9628 |
买入 |
| 09:43:48 |
35.26 |
1 |
9629 |
卖出 |
| 09:43:51 |
35.22 |
32 |
9661 |
卖出 |
| 09:43:54 |
35.21 |
12 |
9673 |
卖出 |
| 09:43:57 |
35.22 |
20 |
9693 |
卖出 |
| 09:44:00 |
35.21 |
6 |
9699 |
卖出 |
| 09:44:03 |
35.16 |
29 |
9728 |
卖出 |
| 09:44:15 |
35.18 |
1 |
9729 |
卖出 |
| 09:44:18 |
35.18 |
2 |
9731 |
卖出 |
| 09:44:24 |
35.17 |
4 |
9735 |
卖出 |
| 09:44:27 |
35.16 |
19 |
9754 |
卖出 |
| 09:44:30 |
35.15 |
108 |
9862 |
卖出 |
| 09:44:33 |
35.16 |
15 |
9877 |
买入 |
| 09:44:36 |
35.08 |
34 |
9911 |
卖出 |
| 09:44:39 |
35.1 |
2 |
9913 |
买入 |
| 09:44:42 |
35.1 |
0 |
9913 |
卖出 |
| 09:44:48 |
35.1 |
5 |
9918 |
买入 |
| 09:44:51 |
35.08 |
2 |
9920 |
卖出 |
| 09:44:54 |
35.08 |
3 |
9923 |
卖出 |
| 09:44:57 |
35.05 |
2 |
9925 |
卖出 |
| 09:45:00 |
35.05 |
103 |
10028 |
卖出 |
| 09:45:03 |
35.02 |
6 |
10034 |
卖出 |
| 09:45:06 |
35.05 |
20 |
10054 |
买入 |
| 09:45:09 |
35.04 |
8 |
10062 |
卖出 |
| 09:45:18 |
35.02 |
4 |
10066 |
卖出 |
| 09:45:21 |
35 |
107 |
10173 |
卖出 |
| 09:45:24 |
35 |
68 |
10241 |
卖出 |
| 09:45:27 |
35 |
41 |
10282 |
卖出 |
| 09:45:30 |
34.98 |
119 |
10401 |
卖出 |
| 09:45:33 |
34.97 |
14 |
10415 |
买入 |
| 09:45:36 |
34.96 |
10 |
10425 |
卖出 |
| 09:45:39 |
34.96 |
28 |
10453 |
买入 |
| 09:45:42 |
34.97 |
31 |
10484 |
买入 |
| 09:45:45 |
34.99 |
3 |
10487 |
买入 |
| 09:45:48 |
35 |
2 |
10489 |
买入 |
| 09:45:51 |
35.01 |
6 |
10495 |
买入 |
| 09:45:54 |
35 |
2 |
10497 |
卖出 |