高鸿股份[000851]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
6.6 |
1806 |
1806 |
集合竞价 |
| 09:15:45 |
6.52 |
10547 |
10547 |
集合竞价 |
| 09:16:03 |
6.5 |
9757 |
9757 |
集合竞价 |
| 09:16:12 |
6.48 |
7803 |
7803 |
集合竞价 |
| 09:17:06 |
6.41 |
7275 |
7275 |
集合竞价 |
| 09:17:15 |
6.39 |
7272 |
7272 |
集合竞价 |
| 09:18:00 |
6.38 |
7348 |
7348 |
集合竞价 |
| 09:18:27 |
6.39 |
7650 |
7650 |
集合竞价 |
| 09:18:36 |
6.38 |
7762 |
7762 |
集合竞价 |
| 09:19:21 |
6.35 |
6368 |
6368 |
集合竞价 |
| 09:19:30 |
6.3 |
5888 |
5888 |
集合竞价 |
| 09:19:57 |
6.29 |
5178 |
5178 |
集合竞价 |
| 09:20:27 |
6.28 |
5515 |
5515 |
集合竞价 |
| 09:20:54 |
6.27 |
5796 |
5796 |
集合竞价 |
| 09:21:12 |
6.26 |
5939 |
5939 |
集合竞价 |
| 09:22:15 |
6.24 |
9509 |
9509 |
集合竞价 |
| 09:23:18 |
6.22 |
10339 |
10339 |
集合竞价 |
| 09:23:27 |
6.24 |
10962 |
10962 |
集合竞价 |
| 09:23:45 |
6.22 |
11358 |
11358 |
集合竞价 |
| 09:23:54 |
6.24 |
12009 |
12009 |
集合竞价 |
| 09:24:03 |
6.18 |
13397 |
13397 |
集合竞价 |
| 09:24:57 |
6.16 |
18866 |
18866 |
集合竞价 |
| 09:25:00 |
6.17 |
20974 |
39840 |
买入 |
| 09:30:00 |
6.17 |
2675 |
42515 |
买入 |
| 09:30:03 |
6.13 |
14069 |
56584 |
卖出 |
| 09:30:06 |
6.15 |
7513 |
64097 |
买入 |
| 09:30:09 |
6.17 |
2029 |
66126 |
买入 |
| 09:30:12 |
6.17 |
1533 |
67659 |
买入 |
| 09:30:15 |
6.17 |
2119 |
69778 |
买入 |
| 09:30:18 |
6.18 |
2150 |
71928 |
买入 |
| 09:30:21 |
6.17 |
10797 |
82725 |
卖出 |
| 09:30:24 |
6.19 |
2841 |
85566 |
买入 |
| 09:30:27 |
6.2 |
2261 |
87827 |
买入 |
| 09:30:30 |
6.2 |
1535 |
89362 |
买入 |
| 09:30:33 |
6.21 |
717 |
90079 |
买入 |
| 09:30:36 |
6.22 |
720 |
90799 |
买入 |
| 09:30:39 |
6.23 |
2155 |
92954 |
买入 |
| 09:30:42 |
6.22 |
3423 |
96377 |
卖出 |
| 09:30:45 |
6.21 |
2387 |
98764 |
卖出 |
| 09:30:48 |
6.2 |
2219 |
100983 |
卖出 |
| 09:30:51 |
6.19 |
2096 |
103079 |
卖出 |
| 09:30:54 |
6.18 |
1279 |
104358 |
卖出 |
| 09:30:57 |
6.17 |
1150 |
105508 |
卖出 |
| 09:31:00 |
6.14 |
1210 |
106718 |
卖出 |
| 09:31:03 |
6.14 |
1209 |
107927 |
卖出 |
| 09:31:06 |
6.13 |
967 |
108894 |
卖出 |
| 09:31:09 |
6.14 |
703 |
109597 |
买入 |
| 09:31:12 |
6.15 |
481 |
110078 |
买入 |
| 09:31:15 |
6.14 |
1669 |
111747 |
卖出 |
| 09:31:18 |
6.14 |
1219 |
112966 |
卖出 |
| 09:31:21 |
6.15 |
1426 |
114392 |
买入 |
| 09:31:24 |
6.16 |
509 |
114901 |
买入 |
| 09:31:27 |
6.17 |
1236 |
116137 |
买入 |
| 09:31:30 |
6.16 |
200 |
116337 |
卖出 |
| 09:31:33 |
6.17 |
263 |
116600 |
买入 |
| 09:31:36 |
6.17 |
975 |
117575 |
卖出 |
| 09:31:39 |
6.17 |
1031 |
118606 |
卖出 |
| 09:31:42 |
6.18 |
1251 |
119857 |
买入 |
| 09:31:45 |
6.2 |
1722 |
121579 |
买入 |
| 09:31:48 |
6.18 |
590 |
122169 |
卖出 |
| 09:31:51 |
6.19 |
545 |
122714 |
买入 |
| 09:31:54 |
6.2 |
702 |
123416 |
买入 |
| 09:31:57 |
6.19 |
770 |
124186 |
卖出 |
| 09:32:00 |
6.19 |
2157 |
126343 |
卖出 |
| 09:32:03 |
6.19 |
1355 |
127698 |
卖出 |
| 09:32:06 |
6.19 |
2059 |
129757 |
卖出 |
| 09:32:09 |
6.19 |
2291 |
132048 |
买入 |
| 09:32:12 |
6.15 |
1051 |
133099 |
卖出 |
| 09:32:15 |
6.15 |
3575 |
136674 |
买入 |
| 09:32:18 |
6.14 |
138 |
136812 |
卖出 |
| 09:32:21 |
6.15 |
1122 |
137934 |
买入 |
| 09:32:24 |
6.14 |
595 |
138529 |
卖出 |
| 09:32:27 |
6.15 |
931 |
139460 |
买入 |
| 09:32:30 |
6.14 |
465 |
139925 |
卖出 |
| 09:32:33 |
6.16 |
812 |
140737 |
买入 |
| 09:32:36 |
6.15 |
164 |
140901 |
卖出 |
| 09:32:39 |
6.15 |
260 |
141161 |
卖出 |
| 09:32:42 |
6.14 |
665 |
141826 |
卖出 |
| 09:32:45 |
6.14 |
754 |
142580 |
卖出 |
| 09:32:48 |
6.13 |
968 |
143548 |
卖出 |
| 09:32:51 |
6.13 |
622 |
144170 |
买入 |
| 09:32:54 |
6.13 |
177 |
144347 |
卖出 |
| 09:32:57 |
6.15 |
750 |
145097 |
买入 |
| 09:33:00 |
6.13 |
617 |
145714 |
卖出 |
| 09:33:03 |
6.15 |
628 |
146342 |
买入 |
| 09:33:06 |
6.15 |
175 |
146517 |
买入 |
| 09:33:09 |
6.14 |
422 |
146939 |
卖出 |
| 09:33:12 |
6.15 |
412 |
147351 |
买入 |
| 09:33:15 |
6.15 |
993 |
148344 |
买入 |
| 09:33:18 |
6.15 |
57 |
148401 |
卖出 |
| 09:33:21 |
6.16 |
77 |
148478 |
买入 |
| 09:33:24 |
6.16 |
804 |
149282 |
买入 |
| 09:33:27 |
6.16 |
1354 |
150636 |
买入 |
| 09:33:30 |
6.16 |
528 |
151164 |
卖出 |
| 09:33:33 |
6.17 |
424 |
151588 |
买入 |
| 09:33:36 |
6.15 |
559 |
152147 |
卖出 |
| 09:33:39 |
6.16 |
510 |
152657 |
买入 |
| 09:33:42 |
6.16 |
565 |
153222 |
卖出 |
| 09:33:45 |
6.15 |
359 |
153581 |
卖出 |
| 09:33:48 |
6.16 |
795 |
154376 |
买入 |
| 09:33:51 |
6.15 |
907 |
155283 |
卖出 |
| 09:33:54 |
6.17 |
195 |
155478 |
买入 |
| 09:33:57 |
6.15 |
104 |
155582 |
卖出 |
| 09:34:00 |
6.16 |
108 |
155690 |
买入 |
| 09:34:03 |
6.17 |
168 |
155858 |
买入 |
| 09:34:06 |
6.16 |
218 |
156076 |
卖出 |
| 09:34:09 |
6.15 |
168 |
156244 |
卖出 |
| 09:34:12 |
6.16 |
285 |
156529 |
买入 |
| 09:34:15 |
6.16 |
300 |
156829 |
买入 |
| 09:34:18 |
6.15 |
1154 |
157983 |
卖出 |
| 09:34:21 |
6.15 |
739 |
158722 |
买入 |
| 09:34:24 |
6.15 |
129 |
158851 |
买入 |
| 09:34:27 |
6.16 |
704 |
159555 |
买入 |
| 09:34:30 |
6.16 |
225 |
159780 |
买入 |
| 09:34:33 |
6.15 |
63 |
159843 |
卖出 |
| 09:34:36 |
6.16 |
489 |
160332 |
买入 |
| 09:34:39 |
6.16 |
215 |
160547 |
买入 |
| 09:34:42 |
6.16 |
217 |
160764 |
卖出 |
| 09:34:45 |
6.16 |
1478 |
162242 |
卖出 |
| 09:34:48 |
6.16 |
573 |
162815 |
卖出 |
| 09:34:51 |
6.16 |
350 |
163165 |
卖出 |
| 09:34:54 |
6.15 |
454 |
163619 |
卖出 |
| 09:34:57 |
6.15 |
332 |
163951 |
卖出 |
| 09:35:00 |
6.14 |
577 |
164528 |
卖出 |
| 09:35:03 |
6.13 |
1580 |
166108 |
卖出 |
| 09:35:06 |
6.12 |
1184 |
167292 |
卖出 |
| 09:35:09 |
6.12 |
1681 |
168973 |
卖出 |
| 09:35:12 |
6.11 |
310 |
169283 |
卖出 |
| 09:35:15 |
6.11 |
869 |
170152 |
卖出 |
| 09:35:18 |
6.1 |
467 |
170619 |
卖出 |
| 09:35:21 |
6.11 |
381 |
171000 |
买入 |
| 09:35:24 |
6.11 |
2644 |
173644 |
买入 |
| 09:35:27 |
6.1 |
3906 |
177550 |
卖出 |
| 09:35:30 |
6.1 |
1062 |
178612 |
卖出 |
| 09:35:33 |
6.12 |
206 |
178818 |
买入 |
| 09:35:36 |
6.11 |
158 |
178976 |
卖出 |
| 09:35:39 |
6.12 |
375 |
179351 |
买入 |
| 09:35:42 |
6.13 |
46 |
179397 |
买入 |
| 09:35:45 |
6.12 |
407 |
179804 |
卖出 |
| 09:35:48 |
6.13 |
69 |
179873 |
买入 |
| 09:35:51 |
6.13 |
249 |
180122 |
买入 |
| 09:35:54 |
6.12 |
170 |
180292 |
卖出 |
| 09:35:57 |
6.13 |
311 |
180603 |
买入 |
| 09:36:00 |
6.12 |
1293 |
181896 |
卖出 |
| 09:36:03 |
6.12 |
23 |
181919 |
卖出 |
| 09:36:06 |
6.11 |
1711 |
183630 |
卖出 |
| 09:36:09 |
6.12 |
70 |
183700 |
买入 |
| 09:36:12 |
6.12 |
313 |
184013 |
买入 |
| 09:36:15 |
6.11 |
380 |
184393 |
卖出 |
| 09:36:18 |
6.12 |
418 |
184811 |
买入 |
| 09:36:21 |
6.11 |
174 |
184985 |
卖出 |
| 09:36:24 |
6.12 |
258 |
185243 |
买入 |
| 09:36:27 |
6.11 |
1249 |
186492 |
卖出 |
| 09:36:30 |
6.11 |
2052 |
188544 |
卖出 |
| 09:36:33 |
6.11 |
1637 |
190181 |
卖出 |
| 09:36:36 |
6.1 |
613 |
190794 |
卖出 |
| 09:36:39 |
6.1 |
770 |
191564 |
卖出 |
| 09:36:42 |
6.11 |
1250 |
192814 |
买入 |
| 09:36:45 |
6.1 |
252 |
193066 |
卖出 |
| 09:36:48 |
6.1 |
1075 |
194141 |
卖出 |
| 09:36:51 |
6.09 |
326 |
194467 |
卖出 |
| 09:36:54 |
6.1 |
489 |
194956 |
买入 |
| 09:36:57 |
6.1 |
1766 |
196722 |
买入 |
| 09:37:00 |
6.09 |
321 |
197043 |
卖出 |
| 09:37:03 |
6.1 |
60 |
197103 |
买入 |
| 09:37:06 |
6.12 |
847 |
197950 |
买入 |
| 09:37:09 |
6.11 |
153 |
198103 |
卖出 |
| 09:37:12 |
6.11 |
1919 |
200022 |
买入 |
| 09:37:15 |
6.11 |
333 |
200355 |
买入 |
| 09:37:18 |
6.11 |
85 |
200440 |
卖出 |
| 09:37:21 |
6.11 |
14 |
200454 |
卖出 |
| 09:37:24 |
6.13 |
152 |
200606 |
买入 |
| 09:37:27 |
6.12 |
10 |
200616 |
卖出 |
| 09:37:30 |
6.13 |
763 |
201379 |
买入 |
| 09:37:33 |
6.14 |
449 |
201828 |
买入 |
| 09:37:36 |
6.13 |
68 |
201896 |
卖出 |
| 09:37:39 |
6.14 |
489 |
202385 |
买入 |
| 09:37:42 |
6.14 |
168 |
202553 |
买入 |
| 09:37:45 |
6.14 |
217 |
202770 |
卖出 |
| 09:37:48 |
6.14 |
164 |
202934 |
买入 |
| 09:37:51 |
6.14 |
318 |
203252 |
买入 |
| 09:37:54 |
6.14 |
1644 |
204896 |
买入 |
| 09:37:57 |
6.14 |
440 |
205336 |
卖出 |
| 09:38:00 |
6.14 |
188 |
205524 |
买入 |
| 09:38:03 |
6.13 |
111 |
205635 |
卖出 |
| 09:38:06 |
6.15 |
182 |
205817 |
买入 |
| 09:38:09 |
6.15 |
1126 |
206943 |
买入 |
| 09:38:12 |
6.14 |
216 |
207159 |
卖出 |
| 09:38:15 |
6.14 |
52 |
207211 |
卖出 |
| 09:38:18 |
6.15 |
609 |
207820 |
买入 |
| 09:38:21 |
6.15 |
133 |
207953 |
买入 |
| 09:38:24 |
6.15 |
186 |
208139 |
买入 |
| 09:38:27 |
6.15 |
818 |
208957 |
买入 |
| 09:38:30 |
6.15 |
120 |
209077 |
买入 |
| 09:38:33 |
6.14 |
324 |
209401 |
卖出 |
| 09:38:36 |
6.14 |
132 |
209533 |
卖出 |
| 09:38:39 |
6.14 |
719 |
210252 |
卖出 |
| 09:38:42 |
6.15 |
573 |
210825 |
买入 |
| 09:38:45 |
6.14 |
232 |
211057 |
卖出 |
| 09:38:48 |
6.14 |
768 |
211825 |
买入 |
| 09:38:51 |
6.14 |
124 |
211949 |
买入 |
| 09:38:54 |
6.14 |
249 |
212198 |
买入 |
| 09:38:57 |
6.14 |
168 |
212366 |
买入 |
| 09:39:00 |
6.15 |
279 |
212645 |
买入 |
| 09:39:03 |
6.14 |
71 |
212716 |
卖出 |
| 09:39:06 |
6.14 |
96 |
212812 |
买入 |
| 09:39:09 |
6.13 |
29 |
212841 |
卖出 |
| 09:39:12 |
6.14 |
121 |
212962 |
买入 |
| 09:39:15 |
6.13 |
797 |
213759 |
卖出 |
| 09:39:18 |
6.13 |
41 |
213800 |
买入 |
| 09:39:21 |
6.13 |
38 |
213838 |
买入 |
| 09:39:24 |
6.13 |
434 |
214272 |
买入 |
| 09:39:27 |
6.12 |
605 |
214877 |
卖出 |
| 09:39:30 |
6.13 |
18 |
214895 |
买入 |
| 09:39:33 |
6.13 |
34 |
214929 |
买入 |
| 09:39:36 |
6.12 |
60 |
214989 |
卖出 |
| 09:39:39 |
6.13 |
173 |
215162 |
买入 |
| 09:39:42 |
6.13 |
156 |
215318 |
卖出 |
| 09:39:45 |
6.14 |
3 |
215321 |
买入 |
| 09:39:48 |
6.14 |
377 |
215698 |
买入 |
| 09:39:51 |
6.13 |
285 |
215983 |
卖出 |
| 09:39:54 |
6.14 |
66 |
216049 |
买入 |
| 09:39:57 |
6.14 |
43 |
216092 |
买入 |
| 09:40:00 |
6.13 |
32 |
216124 |
卖出 |
| 09:40:03 |
6.14 |
336 |
216460 |
买入 |
| 09:40:06 |
6.13 |
46 |
216506 |
卖出 |
| 09:40:09 |
6.14 |
102 |
216608 |
买入 |
| 09:40:12 |
6.14 |
44 |
216652 |
买入 |
| 09:40:15 |
6.15 |
2131 |
218783 |
买入 |
| 09:40:18 |
6.18 |
7023 |
225806 |
买入 |
| 09:40:21 |
6.18 |
505 |
226311 |
卖出 |
| 09:40:24 |
6.18 |
1104 |
227415 |
卖出 |
| 09:40:27 |
6.2 |
1071 |
228486 |
买入 |
| 09:40:30 |
6.19 |
233 |
228719 |
卖出 |
| 09:40:33 |
6.2 |
773 |
229492 |
买入 |
| 09:40:36 |
6.2 |
5206 |
234698 |
买入 |
| 09:40:39 |
6.22 |
2598 |
237296 |
买入 |
| 09:40:42 |
6.22 |
1231 |
238527 |
买入 |
| 09:40:45 |
6.22 |
3740 |
242267 |
买入 |
| 09:40:48 |
6.22 |
786 |
243053 |
买入 |
| 09:40:51 |
6.22 |
308 |
243361 |
买入 |
| 09:40:54 |
6.23 |
1577 |
244938 |
买入 |
| 09:40:57 |
6.23 |
385 |
245323 |
买入 |
| 09:41:00 |
6.23 |
2040 |
247363 |
卖出 |
| 09:41:03 |
6.24 |
3217 |
250580 |
买入 |
| 09:41:06 |
6.24 |
2882 |
253462 |
买入 |
| 09:41:09 |
6.25 |
307 |
253769 |
买入 |
| 09:41:12 |
6.25 |
556 |
254325 |
买入 |
| 09:41:15 |
6.25 |
2148 |
256473 |
买入 |
| 09:41:18 |
6.25 |
3139 |
259612 |
买入 |
| 09:41:21 |
6.25 |
994 |
260606 |
卖出 |
| 09:41:24 |
6.27 |
1469 |
262075 |
买入 |
| 09:41:27 |
6.25 |
1302 |
263377 |
卖出 |
| 09:41:30 |
6.26 |
1637 |
265014 |
买入 |
| 09:41:33 |
6.26 |
326 |
265340 |
买入 |
| 09:41:36 |
6.26 |
1630 |
266970 |
买入 |
| 09:41:39 |
6.26 |
857 |
267827 |
买入 |
| 09:41:42 |
6.26 |
846 |
268673 |
买入 |
| 09:41:45 |
6.26 |
577 |
269250 |
买入 |
| 09:41:48 |
6.26 |
816 |
270066 |
买入 |
| 09:41:51 |
6.25 |
1068 |
271134 |
卖出 |
| 09:41:54 |
6.26 |
735 |
271869 |
买入 |
| 09:41:57 |
6.25 |
659 |
272528 |
卖出 |
| 09:42:00 |
6.25 |
637 |
273165 |
买入 |
| 09:42:03 |
6.24 |
631 |
273796 |
卖出 |
| 09:42:06 |
6.24 |
399 |
274195 |
买入 |
| 09:42:09 |
6.23 |
254 |
274449 |
卖出 |
| 09:42:12 |
6.24 |
112 |
274561 |
买入 |
| 09:42:15 |
6.23 |
594 |
275155 |
卖出 |
| 09:42:18 |
6.24 |
1519 |
276674 |
买入 |
| 09:42:21 |
6.23 |
276 |
276950 |
卖出 |
| 09:42:24 |
6.23 |
202 |
277152 |
买入 |
| 09:42:27 |
6.22 |
622 |
277774 |
卖出 |
| 09:42:30 |
6.21 |
1003 |
278777 |
卖出 |
| 09:42:33 |
6.22 |
153 |
278930 |
买入 |
| 09:42:36 |
6.23 |
752 |
279682 |
买入 |
| 09:42:39 |
6.22 |
34 |
279716 |
卖出 |
| 09:42:42 |
6.22 |
515 |
280231 |
买入 |
| 09:42:45 |
6.21 |
1342 |
281573 |
卖出 |
| 09:42:48 |
6.23 |
379 |
281952 |
买入 |
| 09:42:51 |
6.21 |
40 |
281992 |
卖出 |
| 09:42:54 |
6.22 |
89 |
282081 |
买入 |
| 09:42:57 |
6.21 |
339 |
282420 |
卖出 |
| 09:43:00 |
6.22 |
122 |
282542 |
卖出 |
| 09:43:03 |
6.22 |
350 |
282892 |
卖出 |
| 09:43:06 |
6.22 |
355 |
283247 |
买入 |
| 09:43:09 |
6.22 |
327 |
283574 |
买入 |
| 09:43:12 |
6.22 |
231 |
283805 |
卖出 |
| 09:43:15 |
6.23 |
160 |
283965 |
买入 |
| 09:43:18 |
6.23 |
208 |
284173 |
买入 |
| 09:43:21 |
6.22 |
254 |
284427 |
卖出 |
| 09:43:24 |
6.23 |
254 |
284681 |
买入 |
| 09:43:27 |
6.22 |
194 |
284875 |
卖出 |
| 09:43:30 |
6.22 |
402 |
285277 |
卖出 |
| 09:43:33 |
6.23 |
31 |
285308 |
买入 |
| 09:43:36 |
6.23 |
275 |
285583 |
买入 |
| 09:43:39 |
6.23 |
490 |
286073 |
买入 |
| 09:43:42 |
6.23 |
182 |
286255 |
买入 |
| 09:43:45 |
6.23 |
229 |
286484 |
买入 |
| 09:43:48 |
6.23 |
575 |
287059 |
买入 |