高新发展[000628]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
10.27 |
7 |
7 |
集合竞价 |
| 09:15:09 |
10.38 |
10 |
10 |
集合竞价 |
| 09:16:57 |
10.69 |
21 |
21 |
集合竞价 |
| 09:17:15 |
10.65 |
21 |
21 |
集合竞价 |
| 09:18:00 |
10.35 |
16 |
16 |
集合竞价 |
| 09:18:36 |
10.39 |
19 |
19 |
集合竞价 |
| 09:20:00 |
10.35 |
16 |
16 |
集合竞价 |
| 09:20:09 |
10.39 |
19 |
19 |
集合竞价 |
| 09:20:18 |
10.38 |
29 |
29 |
集合竞价 |
| 09:24:12 |
10.39 |
143 |
143 |
集合竞价 |
| 09:24:57 |
10.44 |
192 |
192 |
集合竞价 |
| 09:25:00 |
10.58 |
200 |
392 |
买入 |
| 09:30:00 |
10.55 |
6 |
398 |
卖出 |
| 09:30:03 |
10.52 |
347 |
745 |
卖出 |
| 09:30:06 |
10.52 |
30 |
775 |
买入 |
| 09:30:09 |
10.55 |
44 |
819 |
买入 |
| 09:30:12 |
10.52 |
50 |
869 |
卖出 |
| 09:30:15 |
10.53 |
47 |
916 |
买入 |
| 09:30:18 |
10.58 |
12 |
928 |
买入 |
| 09:30:21 |
10.58 |
21 |
949 |
买入 |
| 09:30:27 |
10.54 |
14 |
963 |
卖出 |
| 09:30:30 |
10.58 |
20 |
983 |
买入 |
| 09:30:36 |
10.53 |
9 |
992 |
卖出 |
| 09:30:39 |
10.54 |
9 |
1001 |
买入 |
| 09:30:42 |
10.52 |
35 |
1036 |
卖出 |
| 09:30:45 |
10.51 |
87 |
1123 |
卖出 |
| 09:30:48 |
10.51 |
50 |
1173 |
卖出 |
| 09:30:51 |
10.51 |
3 |
1176 |
买入 |
| 09:30:54 |
10.5 |
101 |
1277 |
卖出 |
| 09:30:57 |
10.5 |
8 |
1285 |
买入 |
| 09:31:00 |
10.5 |
12 |
1297 |
买入 |
| 09:31:03 |
10.48 |
411 |
1708 |
卖出 |
| 09:31:06 |
10.55 |
139 |
1847 |
买入 |
| 09:31:09 |
10.55 |
14 |
1861 |
买入 |
| 09:31:12 |
10.51 |
94 |
1955 |
卖出 |
| 09:31:15 |
10.51 |
30 |
1985 |
卖出 |
| 09:31:18 |
10.56 |
1 |
1986 |
买入 |
| 09:31:27 |
10.56 |
13 |
1999 |
买入 |
| 09:31:33 |
10.58 |
1 |
2000 |
买入 |
| 09:31:36 |
10.55 |
6 |
2006 |
卖出 |
| 09:31:39 |
10.58 |
2 |
2008 |
买入 |
| 09:31:42 |
10.58 |
7 |
2015 |
买入 |
| 09:31:48 |
10.55 |
11 |
2026 |
卖出 |
| 09:31:54 |
10.55 |
3 |
2029 |
卖出 |
| 09:32:03 |
10.58 |
21 |
2050 |
买入 |
| 09:32:06 |
10.56 |
26 |
2076 |
卖出 |
| 09:32:09 |
10.58 |
17 |
2093 |
买入 |
| 09:32:12 |
10.56 |
4 |
2097 |
卖出 |
| 09:32:15 |
10.56 |
40 |
2137 |
卖出 |
| 09:32:18 |
10.58 |
21 |
2158 |
买入 |
| 09:32:21 |
10.56 |
15 |
2173 |
卖出 |
| 09:32:24 |
10.56 |
7 |
2180 |
卖出 |
| 09:32:27 |
10.56 |
26 |
2206 |
卖出 |
| 09:32:30 |
10.55 |
119 |
2325 |
卖出 |
| 09:32:33 |
10.55 |
79 |
2404 |
买入 |
| 09:32:36 |
10.55 |
24 |
2428 |
买入 |
| 09:32:42 |
10.53 |
7 |
2435 |
卖出 |
| 09:32:45 |
10.55 |
24 |
2459 |
买入 |
| 09:32:48 |
10.55 |
42 |
2501 |
买入 |
| 09:32:51 |
10.56 |
282 |
2783 |
买入 |
| 09:32:54 |
10.58 |
77 |
2860 |
买入 |
| 09:32:57 |
10.58 |
6 |
2866 |
买入 |
| 09:33:00 |
10.56 |
4 |
2870 |
卖出 |
| 09:33:03 |
10.58 |
3 |
2873 |
买入 |
| 09:33:06 |
10.58 |
52 |
2925 |
买入 |
| 09:33:12 |
10.58 |
10 |
2935 |
卖出 |
| 09:33:18 |
10.6 |
21 |
2956 |
买入 |
| 09:33:30 |
10.59 |
39 |
2995 |
卖出 |
| 09:33:33 |
10.6 |
23 |
3018 |
买入 |
| 09:33:36 |
10.58 |
2 |
3020 |
买入 |
| 09:33:39 |
10.58 |
21 |
3041 |
卖出 |
| 09:33:42 |
10.58 |
15 |
3056 |
买入 |
| 09:33:45 |
10.57 |
8 |
3064 |
卖出 |
| 09:33:48 |
10.58 |
7 |
3071 |
买入 |
| 09:33:51 |
10.57 |
15 |
3086 |
卖出 |
| 09:33:54 |
10.58 |
19 |
3105 |
买入 |
| 09:34:09 |
10.6 |
4 |
3109 |
卖出 |
| 09:34:12 |
10.59 |
5 |
3114 |
卖出 |
| 09:34:15 |
10.59 |
1 |
3115 |
买入 |
| 09:34:18 |
10.57 |
33 |
3148 |
卖出 |
| 09:34:21 |
10.56 |
30 |
3178 |
卖出 |
| 09:34:24 |
10.56 |
1 |
3179 |
买入 |
| 09:34:30 |
10.56 |
17 |
3196 |
买入 |
| 09:34:36 |
10.55 |
30 |
3226 |
卖出 |
| 09:34:39 |
10.54 |
6 |
3232 |
卖出 |
| 09:34:42 |
10.55 |
6 |
3238 |
买入 |
| 09:34:45 |
10.53 |
35 |
3273 |
卖出 |
| 09:34:48 |
10.52 |
6 |
3279 |
卖出 |
| 09:34:51 |
10.52 |
7 |
3286 |
买入 |
| 09:34:54 |
10.51 |
3 |
3289 |
卖出 |
| 09:34:57 |
10.52 |
12 |
3301 |
买入 |
| 09:35:00 |
10.51 |
13 |
3314 |
卖出 |
| 09:35:03 |
10.5 |
235 |
3549 |
卖出 |
| 09:35:06 |
10.51 |
41 |
3590 |
买入 |
| 09:35:09 |
10.51 |
3 |
3593 |
买入 |
| 09:35:12 |
10.54 |
3 |
3596 |
买入 |
| 09:35:18 |
10.54 |
3 |
3599 |
买入 |
| 09:35:21 |
10.51 |
24 |
3623 |
卖出 |
| 09:35:24 |
10.51 |
26 |
3649 |
买入 |
| 09:35:36 |
10.52 |
2 |
3651 |
卖出 |
| 09:35:39 |
10.55 |
2 |
3653 |
买入 |
| 09:35:45 |
10.55 |
1 |
3654 |
买入 |
| 09:35:51 |
10.54 |
2 |
3656 |
卖出 |
| 09:35:54 |
10.54 |
2 |
3658 |
买入 |
| 09:36:00 |
10.53 |
4 |
3662 |
卖出 |
| 09:36:03 |
10.53 |
1 |
3663 |
买入 |
| 09:36:09 |
10.52 |
7 |
3670 |
卖出 |
| 09:36:12 |
10.52 |
49 |
3719 |
卖出 |
| 09:36:15 |
10.52 |
2 |
3721 |
买入 |
| 09:36:18 |
10.52 |
7 |
3728 |
买入 |
| 09:36:21 |
10.51 |
41 |
3769 |
卖出 |
| 09:36:24 |
10.51 |
33 |
3802 |
卖出 |
| 09:36:27 |
10.51 |
39 |
3841 |
买入 |
| 09:36:30 |
10.51 |
13 |
3854 |
买入 |
| 09:36:33 |
10.52 |
9 |
3863 |
买入 |
| 09:36:36 |
10.52 |
6 |
3869 |
买入 |
| 09:36:39 |
10.52 |
262 |
4131 |
买入 |
| 09:36:42 |
10.53 |
37 |
4168 |
买入 |
| 09:36:48 |
10.54 |
7 |
4175 |
买入 |
| 09:36:51 |
10.53 |
15 |
4190 |
卖出 |
| 09:36:57 |
10.52 |
3 |
4193 |
卖出 |
| 09:37:00 |
10.52 |
10 |
4203 |
买入 |
| 09:37:03 |
10.52 |
14 |
4217 |
买入 |
| 09:37:06 |
10.52 |
34 |
4251 |
买入 |
| 09:37:09 |
10.54 |
103 |
4354 |
买入 |
| 09:37:12 |
10.54 |
11 |
4365 |
买入 |
| 09:37:15 |
10.53 |
52 |
4417 |
卖出 |
| 09:37:24 |
10.54 |
20 |
4437 |
卖出 |
| 09:37:30 |
10.56 |
8 |
4445 |
买入 |
| 09:37:33 |
10.54 |
14 |
4459 |
卖出 |
| 09:37:39 |
10.54 |
3 |
4462 |
买入 |
| 09:37:42 |
10.52 |
20 |
4482 |
卖出 |
| 09:37:45 |
10.53 |
3 |
4485 |
买入 |
| 09:37:51 |
10.53 |
3 |
4488 |
买入 |
| 09:37:54 |
10.53 |
2 |
4490 |
买入 |
| 09:37:57 |
10.53 |
3 |
4493 |
买入 |
| 09:38:00 |
10.52 |
42 |
4535 |
卖出 |
| 09:38:03 |
10.52 |
7 |
4542 |
买入 |
| 09:38:06 |
10.51 |
23 |
4565 |
卖出 |
| 09:38:09 |
10.5 |
28 |
4593 |
卖出 |
| 09:38:12 |
10.5 |
20 |
4613 |
卖出 |
| 09:38:15 |
10.49 |
135 |
4748 |
卖出 |
| 09:38:18 |
10.49 |
59 |
4807 |
卖出 |
| 09:38:21 |
10.48 |
3 |
4810 |
卖出 |
| 09:38:24 |
10.48 |
2 |
4812 |
卖出 |
| 09:38:27 |
10.48 |
289 |
5101 |
卖出 |
| 09:38:30 |
10.48 |
7 |
5108 |
买入 |
| 09:38:33 |
10.46 |
10 |
5118 |
卖出 |
| 09:38:39 |
10.44 |
34 |
5152 |
卖出 |
| 09:38:42 |
10.45 |
57 |
5209 |
买入 |
| 09:38:45 |
10.48 |
235 |
5444 |
买入 |
| 09:38:48 |
10.47 |
19 |
5463 |
卖出 |
| 09:38:51 |
10.46 |
35 |
5498 |
卖出 |
| 09:38:54 |
10.46 |
1 |
5499 |
卖出 |
| 09:39:03 |
10.46 |
20 |
5519 |
卖出 |
| 09:39:09 |
10.47 |
11 |
5530 |
买入 |
| 09:39:12 |
10.46 |
26 |
5556 |
卖出 |
| 09:39:15 |
10.46 |
21 |
5577 |
卖出 |
| 09:39:21 |
10.47 |
4 |
5581 |
卖出 |
| 09:39:27 |
10.47 |
6 |
5587 |
卖出 |
| 09:39:30 |
10.47 |
52 |
5639 |
卖出 |
| 09:39:33 |
10.47 |
21 |
5660 |
卖出 |
| 09:39:39 |
10.47 |
9 |
5669 |
卖出 |
| 09:39:51 |
10.47 |
15 |
5684 |
卖出 |
| 09:39:54 |
10.47 |
18 |
5702 |
卖出 |
| 09:39:57 |
10.48 |
6 |
5708 |
买入 |
| 09:40:00 |
10.48 |
3 |
5711 |
卖出 |
| 09:40:03 |
10.48 |
7 |
5718 |
卖出 |
| 09:40:06 |
10.47 |
10 |
5728 |
卖出 |
| 09:40:15 |
10.48 |
1 |
5729 |
买入 |
| 09:40:18 |
10.48 |
1 |
5730 |
买入 |
| 09:40:27 |
10.46 |
8 |
5738 |
卖出 |
| 09:40:39 |
10.47 |
11 |
5749 |
卖出 |
| 09:40:48 |
10.5 |
190 |
5939 |
买入 |
| 09:40:51 |
10.51 |
4 |
5943 |
买入 |
| 09:40:57 |
10.5 |
1 |
5944 |
卖出 |
| 09:41:06 |
10.51 |
7 |
5951 |
买入 |
| 09:41:12 |
10.58 |
102 |
6053 |
买入 |
| 09:41:15 |
10.51 |
5 |
6058 |
卖出 |
| 09:42:03 |
10.51 |
3 |
6061 |
卖出 |
| 09:42:12 |
10.51 |
17 |
6078 |
卖出 |
| 09:42:15 |
10.51 |
5 |
6083 |
卖出 |
| 09:42:18 |
10.51 |
11 |
6094 |
卖出 |
| 09:42:24 |
10.53 |
271 |
6365 |
买入 |
| 09:42:54 |
10.5 |
17 |
6382 |
卖出 |
| 09:42:57 |
10.51 |
6 |
6388 |
买入 |
| 09:43:03 |
10.52 |
1 |
6389 |
买入 |
| 09:43:06 |
10.51 |
44 |
6433 |
卖出 |
| 09:43:09 |
10.47 |
13 |
6446 |
卖出 |
| 09:43:12 |
10.47 |
3 |
6449 |
卖出 |
| 09:43:18 |
10.46 |
15 |
6464 |
卖出 |
| 09:43:24 |
10.47 |
1 |
6465 |
买入 |
| 09:43:39 |
10.46 |
15 |
6480 |
卖出 |
| 09:43:45 |
10.45 |
3 |
6483 |
卖出 |
| 09:43:54 |
10.45 |
70 |
6553 |
卖出 |
| 09:44:00 |
10.45 |
15 |
6568 |
卖出 |
| 09:44:06 |
10.45 |
20 |
6588 |
卖出 |
| 09:44:09 |
10.46 |
79 |
6667 |
买入 |
| 09:44:12 |
10.46 |
115 |
6782 |
买入 |
| 09:44:15 |
10.47 |
1 |
6783 |
卖出 |
| 09:44:18 |
10.47 |
10 |
6793 |
卖出 |
| 09:44:24 |
10.47 |
26 |
6819 |
卖出 |
| 09:44:27 |
10.47 |
4 |
6823 |
卖出 |
| 09:44:33 |
10.47 |
5 |
6828 |
卖出 |
| 09:44:39 |
10.45 |
80 |
6908 |
卖出 |
| 09:44:42 |
10.54 |
101 |
7009 |
买入 |
| 09:44:48 |
10.5 |
2 |
7011 |
买入 |
| 09:45:03 |
10.53 |
6 |
7017 |
买入 |
| 09:45:06 |
10.5 |
5 |
7022 |
卖出 |
| 09:45:12 |
10.49 |
15 |
7037 |
卖出 |
| 09:45:15 |
10.49 |
2 |
7039 |
卖出 |
| 09:45:18 |
10.49 |
3 |
7042 |
卖出 |
| 09:45:21 |
10.49 |
1 |
7043 |
买入 |
| 09:45:27 |
10.45 |
19 |
7062 |
卖出 |
| 09:45:33 |
10.45 |
54 |
7116 |
卖出 |
| 09:45:45 |
10.46 |
1 |
7117 |
卖出 |
| 09:45:48 |
10.46 |
9 |
7126 |
卖出 |
| 09:45:51 |
10.48 |
1 |
7127 |
买入 |
| 09:45:54 |
10.48 |
2 |
7129 |
卖出 |
| 09:46:00 |
10.48 |
2 |
7131 |
卖出 |
| 09:46:03 |
10.45 |
5 |
7136 |
卖出 |
| 09:46:18 |
10.45 |
12 |
7148 |
卖出 |
| 09:46:27 |
10.47 |
15 |
7163 |
买入 |
| 09:46:30 |
10.48 |
98 |
7261 |
买入 |
| 09:46:33 |
10.48 |
12 |
7273 |
买入 |
| 09:46:36 |
10.49 |
2 |
7275 |
买入 |
| 09:46:45 |
10.49 |
1 |
7276 |
买入 |
| 09:46:51 |
10.49 |
5 |
7281 |
买入 |
| 09:46:54 |
10.48 |
1 |
7282 |
卖出 |
| 09:46:57 |
10.48 |
24 |
7306 |
买入 |
| 09:47:00 |
10.48 |
16 |
7322 |
买入 |
| 09:47:03 |
10.48 |
4 |
7326 |
买入 |
| 09:47:06 |
10.48 |
6 |
7332 |
买入 |
| 09:47:09 |
10.48 |
3 |
7335 |
买入 |
| 09:47:15 |
10.48 |
19 |
7354 |
买入 |
| 09:47:18 |
10.48 |
1 |
7355 |
买入 |
| 09:47:21 |
10.46 |
3 |
7358 |
卖出 |
| 09:47:27 |
10.46 |
10 |
7368 |
卖出 |
| 09:47:33 |
10.48 |
118 |
7486 |
买入 |
| 09:47:45 |
10.49 |
5 |
7491 |
买入 |
| 09:47:57 |
10.5 |
33 |
7524 |
买入 |
| 09:48:00 |
10.5 |
19 |
7543 |
买入 |
| 09:48:09 |
10.5 |
3 |
7546 |
买入 |
| 09:48:12 |
10.5 |
25 |
7571 |
买入 |
| 09:48:15 |
10.5 |
12 |
7583 |
买入 |
| 09:48:27 |
10.55 |
101 |
7684 |
买入 |
| 09:48:30 |
10.55 |
2 |
7686 |
买入 |
| 09:48:42 |
10.54 |
12 |
7698 |
买入 |
| 09:49:00 |
10.53 |
20 |
7718 |
买入 |
| 09:49:03 |
10.52 |
1 |
7719 |
买入 |
| 09:49:18 |
10.52 |
11 |
7730 |
卖出 |
| 09:49:21 |
10.5 |
2 |
7732 |
卖出 |
| 09:49:24 |
10.52 |
2 |
7734 |
买入 |
| 09:49:57 |
10.52 |
1 |
7735 |
买入 |
| 09:50:00 |
10.52 |
1 |
7736 |
买入 |
| 09:50:06 |
10.52 |
3 |
7739 |
买入 |
| 09:50:18 |
10.52 |
1 |
7740 |
买入 |
| 09:50:27 |
10.52 |
1 |
7741 |
买入 |
| 09:50:30 |
10.53 |
141 |
7882 |
买入 |
| 09:50:33 |
10.54 |
4 |
7886 |
买入 |
| 09:50:42 |
10.54 |
2 |
7888 |
买入 |
| 09:50:48 |
10.54 |
14 |
7902 |
买入 |
| 09:50:51 |
10.54 |
2 |
7904 |
卖出 |
| 09:50:57 |
10.53 |
1 |
7905 |
卖出 |
| 09:51:00 |
10.54 |
15 |
7920 |
买入 |
| 09:51:03 |
10.54 |
33 |
7953 |
买入 |
| 09:51:06 |
10.54 |
22 |
7975 |
买入 |
| 09:51:12 |
10.55 |
27 |
8002 |
买入 |
| 09:51:15 |
10.55 |
1 |
8003 |
买入 |
| 09:51:18 |
10.56 |
2 |
8005 |
买入 |
| 09:51:36 |
10.56 |
4 |
8009 |
买入 |
| 09:51:48 |
10.55 |
4 |
8013 |
卖出 |
| 09:51:51 |
10.55 |
2 |
8015 |
买入 |
| 09:52:03 |
10.56 |
3 |
8018 |
买入 |
| 09:52:06 |
10.56 |
8 |
8026 |
买入 |
| 09:52:09 |
10.56 |
43 |
8069 |
买入 |
| 09:52:12 |
10.56 |
50 |
8119 |
买入 |
| 09:52:15 |
10.57 |
10 |
8129 |
买入 |
| 09:52:18 |
10.56 |
2 |
8131 |
卖出 |
| 09:52:30 |
10.56 |
7 |
8138 |
卖出 |
| 09:52:33 |
10.56 |
9 |
8147 |
卖出 |
| 09:52:36 |
10.56 |
1 |
8148 |
卖出 |
| 09:52:54 |
10.56 |
3 |
8151 |
卖出 |
| 09:52:57 |
10.56 |
9 |
8160 |
买入 |
| 09:53:15 |
10.56 |
4 |
8164 |
买入 |
| 09:53:18 |
10.56 |
18 |
8182 |
买入 |
| 09:53:21 |
10.56 |
4 |
8186 |
买入 |
| 09:53:24 |
10.55 |
8 |
8194 |
卖出 |
| 09:53:30 |
10.56 |
18 |
8212 |
买入 |
| 09:53:36 |
10.57 |
2 |
8214 |
买入 |
| 09:53:39 |
10.56 |
5 |
8219 |
卖出 |
| 09:53:45 |
10.57 |
31 |
8250 |
买入 |
| 09:53:48 |
10.57 |
22 |
8272 |
买入 |
| 09:53:54 |
10.58 |
7 |
8279 |
买入 |
| 09:53:57 |
10.59 |
2 |
8281 |
买入 |
| 09:54:03 |
10.6 |
102 |
8383 |
买入 |
| 09:54:12 |
10.6 |
1 |
8384 |
买入 |
| 09:54:15 |
10.6 |
10 |
8394 |
买入 |
| 09:54:18 |
10.58 |
2 |
8396 |
卖出 |
| 09:54:24 |
10.58 |
13 |
8409 |
卖出 |