海格通信[002465]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.95 |
89 |
89 |
集合竞价 |
| 09:15:09 |
9.74 |
109 |
109 |
集合竞价 |
| 09:15:18 |
9.72 |
71 |
71 |
集合竞价 |
| 09:15:27 |
9.71 |
71 |
71 |
集合竞价 |
| 09:17:06 |
9.69 |
145 |
145 |
集合竞价 |
| 09:17:24 |
9.68 |
140 |
140 |
集合竞价 |
| 09:18:00 |
9.71 |
71 |
71 |
集合竞价 |
| 09:18:54 |
9.73 |
71 |
71 |
集合竞价 |
| 09:19:57 |
9.74 |
79 |
79 |
集合竞价 |
| 09:20:18 |
9.73 |
83 |
83 |
集合竞价 |
| 09:21:12 |
9.72 |
113 |
113 |
集合竞价 |
| 09:21:30 |
9.73 |
129 |
129 |
集合竞价 |
| 09:23:27 |
9.72 |
219 |
219 |
集合竞价 |
| 09:23:36 |
9.73 |
244 |
244 |
集合竞价 |
| 09:24:48 |
9.74 |
395 |
395 |
集合竞价 |
| 09:24:57 |
9.79 |
1056 |
1056 |
集合竞价 |
| 09:25:00 |
9.78 |
1160 |
2216 |
买入 |
| 09:30:00 |
9.77 |
267 |
2483 |
卖出 |
| 09:30:03 |
9.77 |
1032 |
3515 |
买入 |
| 09:30:06 |
9.76 |
406 |
3921 |
卖出 |
| 09:30:09 |
9.73 |
432 |
4353 |
卖出 |
| 09:30:12 |
9.73 |
157 |
4510 |
卖出 |
| 09:30:15 |
9.75 |
100 |
4610 |
买入 |
| 09:30:18 |
9.77 |
235 |
4845 |
买入 |
| 09:30:21 |
9.78 |
365 |
5210 |
买入 |
| 09:30:24 |
9.78 |
1022 |
6232 |
买入 |
| 09:30:27 |
9.79 |
246 |
6478 |
买入 |
| 09:30:30 |
9.79 |
387 |
6865 |
买入 |
| 09:30:33 |
9.78 |
195 |
7060 |
卖出 |
| 09:30:36 |
9.78 |
273 |
7333 |
卖出 |
| 09:30:39 |
9.79 |
38 |
7371 |
卖出 |
| 09:30:42 |
9.79 |
25 |
7396 |
卖出 |
| 09:30:45 |
9.78 |
168 |
7564 |
卖出 |
| 09:30:48 |
9.79 |
575 |
8139 |
买入 |
| 09:30:51 |
9.78 |
24 |
8163 |
卖出 |
| 09:30:54 |
9.78 |
236 |
8399 |
买入 |
| 09:30:57 |
9.77 |
47 |
8446 |
卖出 |
| 09:31:00 |
9.78 |
110 |
8556 |
买入 |
| 09:31:03 |
9.78 |
14 |
8570 |
买入 |
| 09:31:06 |
9.76 |
7 |
8577 |
卖出 |
| 09:31:09 |
9.79 |
196 |
8773 |
买入 |
| 09:31:12 |
9.78 |
56 |
8829 |
卖出 |
| 09:31:15 |
9.77 |
66 |
8895 |
卖出 |
| 09:31:18 |
9.78 |
32 |
8927 |
买入 |
| 09:31:21 |
9.78 |
62 |
8989 |
买入 |
| 09:31:24 |
9.78 |
33 |
9022 |
买入 |
| 09:31:27 |
9.78 |
25 |
9047 |
买入 |
| 09:31:30 |
9.77 |
124 |
9171 |
卖出 |
| 09:31:33 |
9.79 |
40 |
9211 |
买入 |
| 09:31:36 |
9.78 |
126 |
9337 |
卖出 |
| 09:31:39 |
9.78 |
231 |
9568 |
买入 |
| 09:31:42 |
9.78 |
33 |
9601 |
卖出 |
| 09:31:45 |
9.78 |
6 |
9607 |
买入 |
| 09:31:48 |
9.79 |
30 |
9637 |
买入 |
| 09:31:51 |
9.78 |
54 |
9691 |
卖出 |
| 09:31:54 |
9.8 |
1999 |
11690 |
买入 |
| 09:31:57 |
9.8 |
773 |
12463 |
买入 |
| 09:32:00 |
9.8 |
75 |
12538 |
买入 |
| 09:32:03 |
9.8 |
243 |
12781 |
买入 |
| 09:32:06 |
9.8 |
45 |
12826 |
卖出 |
| 09:32:09 |
9.81 |
147 |
12973 |
买入 |
| 09:32:12 |
9.8 |
91 |
13064 |
卖出 |
| 09:32:15 |
9.8 |
163 |
13227 |
卖出 |
| 09:32:18 |
9.81 |
31 |
13258 |
买入 |
| 09:32:21 |
9.81 |
18 |
13276 |
买入 |
| 09:32:24 |
9.8 |
41 |
13317 |
卖出 |
| 09:32:27 |
9.79 |
427 |
13744 |
卖出 |
| 09:32:30 |
9.79 |
70 |
13814 |
卖出 |
| 09:32:33 |
9.79 |
31 |
13845 |
卖出 |
| 09:32:36 |
9.79 |
1 |
13846 |
买入 |
| 09:32:39 |
9.79 |
85 |
13931 |
买入 |
| 09:32:42 |
9.79 |
121 |
14052 |
卖出 |
| 09:32:45 |
9.79 |
22 |
14074 |
卖出 |
| 09:32:48 |
9.79 |
372 |
14446 |
卖出 |
| 09:32:51 |
9.77 |
355 |
14801 |
卖出 |
| 09:32:54 |
9.78 |
134 |
14935 |
买入 |
| 09:32:57 |
9.78 |
2 |
14937 |
买入 |
| 09:33:00 |
9.78 |
26 |
14963 |
买入 |
| 09:33:03 |
9.78 |
46 |
15009 |
卖出 |
| 09:33:06 |
9.78 |
53 |
15062 |
买入 |
| 09:33:09 |
9.79 |
73 |
15135 |
买入 |
| 09:33:12 |
9.78 |
24 |
15159 |
卖出 |
| 09:33:15 |
9.78 |
46 |
15205 |
买入 |
| 09:33:21 |
9.78 |
39 |
15244 |
卖出 |
| 09:33:24 |
9.78 |
3 |
15247 |
卖出 |
| 09:33:27 |
9.78 |
22 |
15269 |
卖出 |
| 09:33:30 |
9.78 |
10 |
15279 |
卖出 |
| 09:33:33 |
9.78 |
3 |
15282 |
卖出 |
| 09:33:36 |
9.78 |
149 |
15431 |
卖出 |
| 09:33:39 |
9.79 |
14 |
15445 |
买入 |
| 09:33:42 |
9.78 |
85 |
15530 |
卖出 |
| 09:33:45 |
9.78 |
78 |
15608 |
卖出 |
| 09:33:48 |
9.78 |
16 |
15624 |
买入 |
| 09:33:51 |
9.78 |
5 |
15629 |
买入 |
| 09:33:54 |
9.78 |
5 |
15634 |
买入 |
| 09:33:57 |
9.78 |
1 |
15635 |
买入 |
| 09:34:00 |
9.78 |
3 |
15638 |
买入 |
| 09:34:03 |
9.78 |
225 |
15863 |
买入 |
| 09:34:06 |
9.77 |
10 |
15873 |
卖出 |
| 09:34:09 |
9.78 |
53 |
15926 |
买入 |
| 09:34:12 |
9.78 |
20 |
15946 |
买入 |
| 09:34:18 |
9.78 |
31 |
15977 |
买入 |
| 09:34:24 |
9.78 |
16 |
15993 |
买入 |
| 09:34:27 |
9.77 |
110 |
16103 |
卖出 |
| 09:34:30 |
9.77 |
10 |
16113 |
卖出 |
| 09:34:33 |
9.77 |
63 |
16176 |
卖出 |
| 09:34:36 |
9.77 |
32 |
16208 |
卖出 |
| 09:34:39 |
9.77 |
2 |
16210 |
买入 |
| 09:34:42 |
9.76 |
14 |
16224 |
卖出 |
| 09:34:45 |
9.77 |
32 |
16256 |
买入 |
| 09:34:48 |
9.76 |
145 |
16401 |
卖出 |
| 09:34:51 |
9.76 |
21 |
16422 |
买入 |
| 09:34:54 |
9.75 |
13 |
16435 |
卖出 |
| 09:34:57 |
9.76 |
72 |
16507 |
买入 |
| 09:35:00 |
9.77 |
235 |
16742 |
买入 |
| 09:35:03 |
9.76 |
58 |
16800 |
卖出 |
| 09:35:06 |
9.76 |
103 |
16903 |
卖出 |
| 09:35:09 |
9.77 |
21 |
16924 |
买入 |
| 09:35:12 |
9.77 |
34 |
16958 |
买入 |
| 09:35:15 |
9.77 |
18 |
16976 |
买入 |
| 09:35:18 |
9.75 |
269 |
17245 |
卖出 |
| 09:35:21 |
9.77 |
21 |
17266 |
买入 |
| 09:35:30 |
9.77 |
11 |
17277 |
买入 |
| 09:35:33 |
9.76 |
21 |
17298 |
卖出 |
| 09:35:36 |
9.76 |
5 |
17303 |
卖出 |
| 09:35:39 |
9.76 |
22 |
17325 |
卖出 |
| 09:35:45 |
9.76 |
13 |
17338 |
卖出 |
| 09:35:48 |
9.77 |
170 |
17508 |
买入 |
| 09:35:54 |
9.77 |
6 |
17514 |
买入 |
| 09:35:57 |
9.76 |
10 |
17524 |
买入 |
| 09:36:00 |
9.76 |
4 |
17528 |
买入 |
| 09:36:03 |
9.76 |
16 |
17544 |
买入 |
| 09:36:06 |
9.76 |
40 |
17584 |
买入 |
| 09:36:12 |
9.76 |
9 |
17593 |
买入 |
| 09:36:15 |
9.76 |
22 |
17615 |
买入 |
| 09:36:21 |
9.76 |
15 |
17630 |
买入 |
| 09:36:24 |
9.75 |
3 |
17633 |
卖出 |
| 09:36:27 |
9.76 |
5 |
17638 |
买入 |
| 09:36:30 |
9.76 |
16 |
17654 |
买入 |
| 09:36:33 |
9.76 |
69 |
17723 |
买入 |
| 09:36:36 |
9.76 |
132 |
17855 |
买入 |
| 09:36:39 |
9.75 |
83 |
17938 |
卖出 |
| 09:36:48 |
9.76 |
5 |
17943 |
买入 |
| 09:36:51 |
9.75 |
75 |
18018 |
卖出 |
| 09:36:57 |
9.75 |
1 |
18019 |
卖出 |
| 09:37:03 |
9.76 |
147 |
18166 |
买入 |
| 09:37:06 |
9.75 |
39 |
18205 |
卖出 |
| 09:37:15 |
9.76 |
18 |
18223 |
买入 |
| 09:37:18 |
9.75 |
1 |
18224 |
卖出 |
| 09:37:21 |
9.76 |
15 |
18239 |
买入 |
| 09:37:24 |
9.76 |
13 |
18252 |
买入 |
| 09:37:27 |
9.76 |
20 |
18272 |
买入 |
| 09:37:30 |
9.76 |
111 |
18383 |
买入 |
| 09:37:33 |
9.76 |
88 |
18471 |
买入 |
| 09:37:36 |
9.76 |
192 |
18663 |
买入 |
| 09:37:42 |
9.76 |
34 |
18697 |
买入 |
| 09:37:45 |
9.76 |
43 |
18740 |
买入 |
| 09:37:48 |
9.76 |
71 |
18811 |
买入 |
| 09:37:51 |
9.76 |
10 |
18821 |
买入 |
| 09:37:54 |
9.76 |
52 |
18873 |
买入 |
| 09:37:57 |
9.76 |
8 |
18881 |
买入 |
| 09:38:00 |
9.76 |
6 |
18887 |
买入 |
| 09:38:03 |
9.75 |
16 |
18903 |
卖出 |
| 09:38:06 |
9.76 |
13 |
18916 |
买入 |
| 09:38:12 |
9.75 |
32 |
18948 |
卖出 |
| 09:38:15 |
9.75 |
16 |
18964 |
卖出 |
| 09:38:18 |
9.75 |
403 |
19367 |
卖出 |
| 09:38:21 |
9.75 |
144 |
19511 |
卖出 |
| 09:38:24 |
9.74 |
9 |
19520 |
卖出 |
| 09:38:30 |
9.74 |
3 |
19523 |
卖出 |
| 09:38:33 |
9.75 |
60 |
19583 |
买入 |
| 09:38:36 |
9.75 |
1 |
19584 |
买入 |
| 09:38:45 |
9.75 |
1 |
19585 |
买入 |
| 09:38:51 |
9.74 |
2 |
19587 |
卖出 |
| 09:38:54 |
9.74 |
208 |
19795 |
卖出 |
| 09:39:00 |
9.74 |
121 |
19916 |
买入 |
| 09:39:03 |
9.74 |
12 |
19928 |
买入 |
| 09:39:09 |
9.73 |
4 |
19932 |
卖出 |
| 09:39:12 |
9.74 |
164 |
20096 |
买入 |
| 09:39:15 |
9.73 |
81 |
20177 |
卖出 |
| 09:39:24 |
9.73 |
45 |
20222 |
卖出 |
| 09:39:30 |
9.73 |
25 |
20247 |
卖出 |
| 09:39:33 |
9.73 |
21 |
20268 |
卖出 |
| 09:39:36 |
9.74 |
4 |
20272 |
买入 |
| 09:39:48 |
9.73 |
6 |
20278 |
卖出 |
| 09:39:51 |
9.74 |
13 |
20291 |
买入 |
| 09:39:54 |
9.73 |
7 |
20298 |
卖出 |
| 09:39:57 |
9.73 |
54 |
20352 |
卖出 |
| 09:40:00 |
9.73 |
15 |
20367 |
卖出 |
| 09:40:03 |
9.73 |
12 |
20379 |
买入 |
| 09:40:06 |
9.73 |
33 |
20412 |
买入 |
| 09:40:09 |
9.73 |
5 |
20417 |
买入 |
| 09:40:12 |
9.72 |
10 |
20427 |
卖出 |
| 09:40:15 |
9.73 |
16 |
20443 |
买入 |
| 09:40:18 |
9.73 |
7 |
20450 |
买入 |
| 09:40:21 |
9.73 |
39 |
20489 |
买入 |
| 09:40:24 |
9.73 |
1 |
20490 |
卖出 |
| 09:40:27 |
9.73 |
37 |
20527 |
卖出 |
| 09:40:30 |
9.73 |
66 |
20593 |
卖出 |
| 09:40:33 |
9.72 |
29 |
20622 |
卖出 |
| 09:40:42 |
9.72 |
13 |
20635 |
卖出 |
| 09:40:45 |
9.74 |
150 |
20785 |
买入 |
| 09:40:48 |
9.73 |
10 |
20795 |
卖出 |
| 09:40:51 |
9.73 |
18 |
20813 |
买入 |
| 09:40:54 |
9.73 |
13 |
20826 |
买入 |
| 09:40:57 |
9.73 |
14 |
20840 |
买入 |
| 09:41:06 |
9.73 |
17 |
20857 |
买入 |
| 09:41:09 |
9.73 |
123 |
20980 |
买入 |
| 09:41:12 |
9.73 |
16 |
20996 |
卖出 |
| 09:41:18 |
9.72 |
40 |
21036 |
卖出 |
| 09:41:27 |
9.73 |
17 |
21053 |
买入 |
| 09:41:30 |
9.73 |
41 |
21094 |
买入 |
| 09:41:33 |
9.73 |
14 |
21108 |
卖出 |
| 09:41:39 |
9.72 |
111 |
21219 |
卖出 |
| 09:41:48 |
9.72 |
38 |
21257 |
卖出 |
| 09:41:51 |
9.73 |
42 |
21299 |
买入 |
| 09:41:54 |
9.72 |
112 |
21411 |
卖出 |
| 09:41:57 |
9.72 |
4 |
21415 |
卖出 |
| 09:42:00 |
9.72 |
138 |
21553 |
卖出 |
| 09:42:03 |
9.72 |
17 |
21570 |
卖出 |
| 09:42:06 |
9.72 |
28 |
21598 |
卖出 |
| 09:42:09 |
9.72 |
145 |
21743 |
卖出 |
| 09:42:12 |
9.72 |
671 |
22414 |
卖出 |
| 09:42:15 |
9.71 |
1 |
22415 |
卖出 |
| 09:42:18 |
9.71 |
2 |
22417 |
卖出 |
| 09:42:21 |
9.72 |
64 |
22481 |
买入 |
| 09:42:24 |
9.72 |
18 |
22499 |
买入 |
| 09:42:27 |
9.72 |
48 |
22547 |
卖出 |
| 09:42:30 |
9.72 |
32 |
22579 |
卖出 |
| 09:42:33 |
9.73 |
17 |
22596 |
买入 |
| 09:42:39 |
9.72 |
5 |
22601 |
卖出 |
| 09:42:42 |
9.72 |
53 |
22654 |
卖出 |
| 09:42:45 |
9.73 |
100 |
22754 |
买入 |
| 09:42:51 |
9.72 |
2 |
22756 |
卖出 |
| 09:42:54 |
9.73 |
45 |
22801 |
买入 |
| 09:42:57 |
9.72 |
338 |
23139 |
卖出 |
| 09:43:09 |
9.73 |
3 |
23142 |
卖出 |
| 09:43:12 |
9.74 |
32 |
23174 |
买入 |
| 09:43:21 |
9.74 |
44 |
23218 |
买入 |
| 09:43:27 |
9.74 |
27 |
23245 |
买入 |
| 09:43:42 |
9.74 |
1 |
23246 |
买入 |
| 09:43:45 |
9.74 |
4 |
23250 |
买入 |
| 09:43:57 |
9.73 |
63 |
23313 |
卖出 |
| 09:44:00 |
9.73 |
24 |
23337 |
买入 |
| 09:44:03 |
9.73 |
9 |
23346 |
买入 |
| 09:44:06 |
9.73 |
35 |
23381 |
买入 |
| 09:44:09 |
9.73 |
17 |
23398 |
买入 |
| 09:44:12 |
9.72 |
155 |
23553 |
卖出 |
| 09:44:15 |
9.74 |
97 |
23650 |
买入 |
| 09:44:18 |
9.74 |
49 |
23699 |
买入 |
| 09:44:21 |
9.74 |
8 |
23707 |
买入 |
| 09:44:24 |
9.74 |
10 |
23717 |
卖出 |
| 09:44:30 |
9.74 |
1 |
23718 |
卖出 |
| 09:44:39 |
9.73 |
10 |
23728 |
卖出 |
| 09:44:48 |
9.74 |
26 |
23754 |
买入 |
| 09:44:51 |
9.74 |
4 |
23758 |
买入 |
| 09:44:54 |
9.74 |
44 |
23802 |
卖出 |
| 09:44:57 |
9.73 |
6 |
23808 |
卖出 |
| 09:45:00 |
9.74 |
2 |
23810 |
买入 |
| 09:45:03 |
9.73 |
10 |
23820 |
卖出 |
| 09:45:06 |
9.73 |
58 |
23878 |
卖出 |
| 09:45:09 |
9.74 |
27 |
23905 |
买入 |
| 09:45:12 |
9.74 |
4 |
23909 |
买入 |
| 09:45:15 |
9.74 |
56 |
23965 |
卖出 |
| 09:45:18 |
9.74 |
16 |
23981 |
卖出 |
| 09:45:21 |
9.75 |
709 |
24690 |
买入 |
| 09:45:24 |
9.75 |
63 |
24753 |
买入 |
| 09:45:33 |
9.75 |
22 |
24775 |
卖出 |
| 09:45:36 |
9.75 |
94 |
24869 |
卖出 |
| 09:45:42 |
9.75 |
1 |
24870 |
卖出 |
| 09:45:48 |
9.76 |
251 |
25121 |
买入 |
| 09:45:51 |
9.77 |
13 |
25134 |
买入 |
| 09:45:54 |
9.76 |
11 |
25145 |
卖出 |
| 09:45:57 |
9.76 |
35 |
25180 |
卖出 |
| 09:46:00 |
9.76 |
1 |
25181 |
卖出 |
| 09:46:03 |
9.77 |
29 |
25210 |
买入 |
| 09:46:09 |
9.76 |
28 |
25238 |
卖出 |
| 09:46:12 |
9.76 |
3 |
25241 |
买入 |
| 09:46:18 |
9.76 |
28 |
25269 |
买入 |
| 09:46:21 |
9.76 |
30 |
25299 |
卖出 |
| 09:46:24 |
9.76 |
16 |
25315 |
卖出 |
| 09:46:27 |
9.76 |
31 |
25346 |
卖出 |
| 09:46:30 |
9.76 |
7 |
25353 |
买入 |
| 09:46:33 |
9.76 |
1 |
25354 |
买入 |
| 09:46:36 |
9.76 |
19 |
25373 |
买入 |
| 09:46:42 |
9.76 |
4 |
25377 |
买入 |
| 09:46:48 |
9.76 |
1 |
25378 |
买入 |
| 09:46:51 |
9.76 |
3 |
25381 |
买入 |
| 09:46:54 |
9.76 |
2 |
25383 |
买入 |
| 09:46:57 |
9.76 |
6 |
25389 |
买入 |
| 09:47:00 |
9.75 |
10 |
25399 |
卖出 |
| 09:47:06 |
9.76 |
1 |
25400 |
买入 |
| 09:47:09 |
9.76 |
20 |
25420 |
买入 |
| 09:47:12 |
9.75 |
391 |
25811 |
卖出 |
| 09:47:15 |
9.75 |
193 |
26004 |
买入 |
| 09:47:18 |
9.76 |
8 |
26012 |
买入 |
| 09:47:24 |
9.75 |
8 |
26020 |
卖出 |
| 09:47:27 |
9.76 |
1 |
26021 |
买入 |
| 09:47:33 |
9.75 |
12 |
26033 |
卖出 |
| 09:47:36 |
9.76 |
4 |
26037 |
买入 |