恒基达鑫[002492]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
5.94 |
4 |
4 |
集合竞价 |
| 09:24:57 |
5.95 |
107 |
107 |
集合竞价 |
| 09:25:00 |
5.95 |
107 |
214 |
卖出 |
| 09:30:00 |
5.95 |
20 |
234 |
卖出 |
| 09:30:03 |
5.95 |
491 |
725 |
卖出 |
| 09:30:06 |
5.9 |
83 |
808 |
卖出 |
| 09:30:09 |
5.9 |
162 |
970 |
卖出 |
| 09:30:12 |
5.95 |
305 |
1275 |
买入 |
| 09:30:15 |
5.89 |
42 |
1317 |
卖出 |
| 09:30:18 |
5.89 |
35 |
1352 |
卖出 |
| 09:30:21 |
5.9 |
73 |
1425 |
买入 |
| 09:30:24 |
5.92 |
47 |
1472 |
买入 |
| 09:30:27 |
5.92 |
8 |
1480 |
买入 |
| 09:30:30 |
5.92 |
8 |
1488 |
买入 |
| 09:30:33 |
5.92 |
21 |
1509 |
卖出 |
| 09:30:36 |
5.91 |
36 |
1545 |
卖出 |
| 09:30:39 |
5.91 |
15 |
1560 |
卖出 |
| 09:30:42 |
5.91 |
16 |
1576 |
卖出 |
| 09:30:45 |
5.93 |
126 |
1702 |
买入 |
| 09:30:48 |
5.91 |
4 |
1706 |
卖出 |
| 09:30:51 |
5.91 |
3 |
1709 |
卖出 |
| 09:30:54 |
5.92 |
25 |
1734 |
买入 |
| 09:31:00 |
5.93 |
62 |
1796 |
买入 |
| 09:31:03 |
5.93 |
5 |
1801 |
买入 |
| 09:31:06 |
5.93 |
22 |
1823 |
卖出 |
| 09:31:09 |
5.93 |
58 |
1881 |
买入 |
| 09:31:15 |
5.93 |
2 |
1883 |
卖出 |
| 09:31:24 |
5.93 |
1 |
1884 |
卖出 |
| 09:31:27 |
5.93 |
23 |
1907 |
买入 |
| 09:31:33 |
5.93 |
20 |
1927 |
卖出 |
| 09:31:42 |
5.93 |
66 |
1993 |
卖出 |
| 09:31:45 |
5.93 |
17 |
2010 |
卖出 |
| 09:31:48 |
5.94 |
28 |
2038 |
买入 |
| 09:31:51 |
5.94 |
4 |
2042 |
买入 |
| 09:31:54 |
5.94 |
68 |
2110 |
买入 |
| 09:31:57 |
5.95 |
18 |
2128 |
买入 |
| 09:32:03 |
5.94 |
51 |
2179 |
卖出 |
| 09:32:06 |
5.93 |
98 |
2277 |
卖出 |
| 09:32:09 |
5.95 |
3 |
2280 |
买入 |
| 09:32:21 |
5.93 |
11 |
2291 |
卖出 |
| 09:32:24 |
5.92 |
42 |
2333 |
卖出 |
| 09:32:33 |
5.92 |
96 |
2429 |
卖出 |
| 09:32:36 |
5.92 |
28 |
2457 |
买入 |
| 09:32:51 |
5.92 |
11 |
2468 |
卖出 |
| 09:32:54 |
5.92 |
3 |
2471 |
买入 |
| 09:33:03 |
5.92 |
2 |
2473 |
买入 |
| 09:33:15 |
5.92 |
25 |
2498 |
买入 |
| 09:33:21 |
5.92 |
6 |
2504 |
买入 |
| 09:33:24 |
5.92 |
36 |
2540 |
买入 |
| 09:33:27 |
5.92 |
21 |
2561 |
卖出 |
| 09:33:30 |
5.91 |
2 |
2563 |
卖出 |
| 09:33:33 |
5.91 |
16 |
2579 |
卖出 |
| 09:33:36 |
5.92 |
7 |
2586 |
买入 |
| 09:33:39 |
5.92 |
8 |
2594 |
买入 |
| 09:33:51 |
5.92 |
22 |
2616 |
买入 |
| 09:33:54 |
5.92 |
5 |
2621 |
卖出 |
| 09:33:57 |
5.92 |
54 |
2675 |
买入 |
| 09:34:06 |
5.93 |
101 |
2776 |
买入 |
| 09:34:09 |
5.94 |
15 |
2791 |
买入 |
| 09:34:15 |
5.92 |
52 |
2843 |
卖出 |
| 09:34:18 |
5.94 |
6 |
2849 |
买入 |
| 09:34:24 |
5.93 |
3 |
2852 |
卖出 |
| 09:34:27 |
5.92 |
3 |
2855 |
卖出 |
| 09:34:30 |
5.94 |
1 |
2856 |
买入 |
| 09:34:33 |
5.93 |
4 |
2860 |
卖出 |
| 09:34:36 |
5.93 |
43 |
2903 |
买入 |
| 09:34:39 |
5.93 |
54 |
2957 |
买入 |
| 09:34:42 |
5.93 |
9 |
2966 |
买入 |
| 09:34:45 |
5.93 |
5 |
2971 |
卖出 |
| 09:34:48 |
5.93 |
11 |
2982 |
卖出 |
| 09:34:51 |
5.92 |
2 |
2984 |
卖出 |
| 09:34:54 |
5.92 |
5 |
2989 |
卖出 |
| 09:34:57 |
5.92 |
5 |
2994 |
卖出 |
| 09:35:06 |
5.92 |
14 |
3008 |
卖出 |
| 09:35:09 |
5.92 |
10 |
3018 |
卖出 |
| 09:35:12 |
5.92 |
9 |
3027 |
卖出 |
| 09:35:15 |
5.92 |
2 |
3029 |
卖出 |
| 09:35:24 |
5.92 |
2 |
3031 |
卖出 |
| 09:35:27 |
5.92 |
1 |
3032 |
卖出 |
| 09:35:54 |
5.92 |
5 |
3037 |
卖出 |
| 09:35:57 |
5.92 |
7 |
3044 |
卖出 |
| 09:36:00 |
5.92 |
11 |
3055 |
卖出 |
| 09:36:03 |
5.92 |
3 |
3058 |
卖出 |
| 09:36:06 |
5.91 |
140 |
3198 |
卖出 |
| 09:36:09 |
5.92 |
39 |
3237 |
买入 |
| 09:36:12 |
5.92 |
14 |
3251 |
卖出 |
| 09:36:15 |
5.92 |
1 |
3252 |
卖出 |
| 09:36:18 |
5.92 |
8 |
3260 |
卖出 |
| 09:36:21 |
5.92 |
10 |
3270 |
卖出 |
| 09:36:24 |
5.91 |
3 |
3273 |
卖出 |
| 09:36:30 |
5.93 |
73 |
3346 |
买入 |
| 09:36:33 |
5.93 |
1 |
3347 |
买入 |
| 09:36:39 |
5.93 |
153 |
3500 |
买入 |
| 09:36:42 |
5.93 |
48 |
3548 |
买入 |
| 09:36:45 |
5.93 |
13 |
3561 |
买入 |
| 09:36:54 |
5.91 |
3 |
3564 |
卖出 |
| 09:36:57 |
5.93 |
33 |
3597 |
买入 |
| 09:37:03 |
5.93 |
2 |
3599 |
买入 |
| 09:37:06 |
5.93 |
19 |
3618 |
买入 |
| 09:37:15 |
5.91 |
104 |
3722 |
卖出 |
| 09:37:18 |
5.93 |
20 |
3742 |
买入 |
| 09:37:21 |
5.93 |
2 |
3744 |
买入 |
| 09:37:33 |
5.93 |
12 |
3756 |
买入 |
| 09:38:03 |
5.93 |
2 |
3758 |
买入 |
| 09:38:06 |
5.93 |
214 |
3972 |
买入 |
| 09:38:09 |
5.93 |
3 |
3975 |
卖出 |
| 09:38:12 |
5.91 |
58 |
4033 |
卖出 |
| 09:38:21 |
5.93 |
7 |
4040 |
买入 |
| 09:38:24 |
5.93 |
2 |
4042 |
买入 |
| 09:38:33 |
5.93 |
2 |
4044 |
买入 |
| 09:38:54 |
5.93 |
22 |
4066 |
买入 |
| 09:38:57 |
5.92 |
65 |
4131 |
卖出 |
| 09:39:00 |
5.92 |
3 |
4134 |
卖出 |
| 09:39:09 |
5.92 |
49 |
4183 |
卖出 |
| 09:39:12 |
5.92 |
27 |
4210 |
卖出 |
| 09:39:15 |
5.91 |
25 |
4235 |
卖出 |
| 09:39:39 |
5.91 |
6 |
4241 |
卖出 |
| 09:39:45 |
5.91 |
2 |
4243 |
卖出 |
| 09:39:48 |
5.91 |
20 |
4263 |
卖出 |
| 09:40:06 |
5.92 |
2 |
4265 |
买入 |
| 09:40:21 |
5.92 |
2 |
4267 |
买入 |
| 09:40:27 |
5.92 |
12 |
4279 |
买入 |
| 09:40:30 |
5.91 |
17 |
4296 |
卖出 |
| 09:40:33 |
5.92 |
2 |
4298 |
买入 |
| 09:40:36 |
5.92 |
1 |
4299 |
买入 |
| 09:40:39 |
5.91 |
19 |
4318 |
卖出 |
| 09:40:42 |
5.91 |
1 |
4319 |
卖出 |
| 09:40:51 |
5.92 |
2 |
4321 |
买入 |
| 09:40:54 |
5.91 |
2 |
4323 |
卖出 |
| 09:40:57 |
5.91 |
8 |
4331 |
卖出 |
| 09:41:00 |
5.91 |
39 |
4370 |
卖出 |
| 09:41:03 |
5.91 |
129 |
4499 |
卖出 |
| 09:41:06 |
5.91 |
28 |
4527 |
卖出 |
| 09:41:09 |
5.91 |
9 |
4536 |
卖出 |
| 09:41:12 |
5.91 |
14 |
4550 |
卖出 |
| 09:41:15 |
5.91 |
15 |
4565 |
卖出 |
| 09:41:18 |
5.91 |
26 |
4591 |
卖出 |
| 09:41:21 |
5.9 |
203 |
4794 |
卖出 |
| 09:41:24 |
5.91 |
3 |
4797 |
买入 |
| 09:41:27 |
5.91 |
15 |
4812 |
买入 |
| 09:41:30 |
5.91 |
7 |
4819 |
买入 |
| 09:41:33 |
5.91 |
7 |
4826 |
买入 |
| 09:41:36 |
5.91 |
2 |
4828 |
买入 |
| 09:41:39 |
5.91 |
2 |
4830 |
买入 |
| 09:41:42 |
5.9 |
7 |
4837 |
卖出 |
| 09:42:09 |
5.91 |
93 |
4930 |
买入 |
| 09:42:12 |
5.91 |
208 |
5138 |
卖出 |
| 09:42:15 |
5.91 |
399 |
5537 |
卖出 |
| 09:42:18 |
5.9 |
3 |
5540 |
卖出 |
| 09:42:42 |
5.91 |
4 |
5544 |
买入 |
| 09:42:48 |
5.91 |
9 |
5553 |
买入 |
| 09:42:51 |
5.91 |
2 |
5555 |
买入 |
| 09:42:57 |
5.91 |
2 |
5557 |
买入 |
| 09:43:03 |
5.91 |
2 |
5559 |
买入 |
| 09:43:06 |
5.9 |
1 |
5560 |
卖出 |
| 09:43:09 |
5.91 |
17 |
5577 |
买入 |
| 09:43:12 |
5.9 |
19 |
5596 |
卖出 |
| 09:43:15 |
5.9 |
4 |
5600 |
卖出 |
| 09:43:18 |
5.9 |
59 |
5659 |
卖出 |
| 09:43:21 |
5.9 |
27 |
5686 |
卖出 |
| 09:43:24 |
5.9 |
10 |
5696 |
卖出 |
| 09:43:27 |
5.9 |
5 |
5701 |
卖出 |
| 09:43:30 |
5.9 |
11 |
5712 |
卖出 |
| 09:43:33 |
5.9 |
13 |
5725 |
卖出 |
| 09:43:36 |
5.89 |
747 |
6472 |
卖出 |
| 09:43:39 |
5.91 |
1 |
6473 |
买入 |
| 09:43:42 |
5.91 |
31 |
6504 |
买入 |
| 09:43:45 |
5.91 |
1 |
6505 |
买入 |
| 09:43:48 |
5.91 |
6 |
6511 |
买入 |
| 09:43:51 |
5.9 |
11 |
6522 |
卖出 |
| 09:43:54 |
5.9 |
1 |
6523 |
卖出 |
| 09:44:03 |
5.9 |
4 |
6527 |
卖出 |
| 09:44:09 |
5.9 |
11 |
6538 |
卖出 |
| 09:44:12 |
5.91 |
11 |
6549 |
买入 |
| 09:44:27 |
5.91 |
24 |
6573 |
买入 |
| 09:44:33 |
5.91 |
2 |
6575 |
买入 |
| 09:44:48 |
5.91 |
8 |
6583 |
买入 |
| 09:44:51 |
5.91 |
14 |
6597 |
买入 |
| 09:45:03 |
5.91 |
2 |
6599 |
买入 |
| 09:45:06 |
5.91 |
4 |
6603 |
买入 |
| 09:45:09 |
5.91 |
6 |
6609 |
买入 |
| 09:45:27 |
5.91 |
6 |
6615 |
买入 |
| 09:45:30 |
5.9 |
4 |
6619 |
卖出 |
| 09:45:33 |
5.9 |
5 |
6624 |
卖出 |
| 09:45:36 |
5.91 |
14 |
6638 |
买入 |
| 09:45:39 |
5.91 |
14 |
6652 |
买入 |
| 09:45:48 |
5.91 |
4 |
6656 |
买入 |
| 09:45:51 |
5.91 |
1 |
6657 |
买入 |
| 09:45:54 |
5.9 |
30 |
6687 |
卖出 |
| 09:45:57 |
5.9 |
4 |
6691 |
卖出 |
| 09:46:00 |
5.9 |
3 |
6694 |
卖出 |
| 09:46:03 |
5.9 |
6 |
6700 |
卖出 |
| 09:46:06 |
5.9 |
2 |
6702 |
卖出 |
| 09:46:09 |
5.9 |
1 |
6703 |
卖出 |
| 09:46:12 |
5.91 |
39 |
6742 |
买入 |
| 09:46:15 |
5.91 |
39 |
6781 |
买入 |
| 09:46:18 |
5.9 |
123 |
6904 |
卖出 |
| 09:46:48 |
5.91 |
10 |
6914 |
买入 |
| 09:46:54 |
5.91 |
10 |
6924 |
买入 |
| 09:46:57 |
5.92 |
2 |
6926 |
买入 |
| 09:47:03 |
5.92 |
2 |
6928 |
买入 |
| 09:47:06 |
5.92 |
3 |
6931 |
买入 |
| 09:47:09 |
5.92 |
2 |
6933 |
买入 |
| 09:47:12 |
5.91 |
9 |
6942 |
卖出 |
| 09:47:15 |
5.93 |
127 |
7069 |
买入 |
| 09:47:18 |
5.92 |
43 |
7112 |
卖出 |
| 09:47:21 |
5.92 |
24 |
7136 |
卖出 |
| 09:47:24 |
5.92 |
26 |
7162 |
卖出 |
| 09:47:27 |
5.92 |
12 |
7174 |
买入 |
| 09:47:36 |
5.92 |
13 |
7187 |
卖出 |
| 09:47:51 |
5.93 |
110 |
7297 |
买入 |
| 09:48:03 |
5.93 |
2 |
7299 |
买入 |
| 09:48:09 |
5.93 |
85 |
7384 |
买入 |
| 09:48:12 |
5.92 |
32 |
7416 |
卖出 |
| 09:48:15 |
5.93 |
46 |
7462 |
买入 |
| 09:48:18 |
5.93 |
118 |
7580 |
卖出 |
| 09:48:21 |
5.93 |
42 |
7622 |
卖出 |
| 09:48:27 |
5.94 |
124 |
7746 |
买入 |
| 09:48:33 |
5.94 |
2 |
7748 |
买入 |
| 09:48:36 |
5.93 |
2 |
7750 |
卖出 |
| 09:48:39 |
5.93 |
32 |
7782 |
卖出 |
| 09:48:42 |
5.93 |
5 |
7787 |
卖出 |
| 09:48:45 |
5.93 |
5 |
7792 |
卖出 |
| 09:48:48 |
5.93 |
12 |
7804 |
卖出 |
| 09:49:03 |
5.93 |
1 |
7805 |
卖出 |
| 09:49:21 |
5.94 |
50 |
7855 |
买入 |
| 09:49:24 |
5.95 |
20 |
7875 |
买入 |
| 09:49:27 |
5.94 |
2 |
7877 |
买入 |
| 09:49:30 |
5.94 |
10 |
7887 |
买入 |
| 09:49:33 |
5.94 |
18 |
7905 |
买入 |
| 09:49:42 |
5.95 |
5 |
7910 |
买入 |
| 09:50:03 |
5.95 |
2 |
7912 |
买入 |
| 09:50:06 |
5.95 |
21 |
7933 |
买入 |
| 09:50:09 |
5.95 |
21 |
7954 |
买入 |
| 09:50:12 |
5.95 |
9 |
7963 |
买入 |
| 09:50:21 |
5.95 |
82 |
8045 |
买入 |
| 09:50:24 |
5.95 |
24 |
8069 |
买入 |
| 09:50:30 |
5.96 |
488 |
8557 |
买入 |
| 09:50:42 |
5.95 |
37 |
8594 |
卖出 |
| 09:50:45 |
5.95 |
42 |
8636 |
卖出 |
| 09:50:48 |
5.94 |
3 |
8639 |
卖出 |
| 09:51:06 |
5.95 |
4 |
8643 |
买入 |
| 09:51:12 |
5.95 |
6 |
8649 |
买入 |
| 09:51:15 |
5.95 |
19 |
8668 |
卖出 |
| 09:51:21 |
5.95 |
18 |
8686 |
买入 |
| 09:51:27 |
5.95 |
2 |
8688 |
买入 |
| 09:51:33 |
5.95 |
28 |
8716 |
买入 |
| 09:51:36 |
5.95 |
10 |
8726 |
买入 |
| 09:51:42 |
5.95 |
3 |
8729 |
买入 |
| 09:51:45 |
5.96 |
133 |
8862 |
买入 |
| 09:51:51 |
5.96 |
1 |
8863 |
买入 |
| 09:51:57 |
5.96 |
110 |
8973 |
买入 |
| 09:52:00 |
5.96 |
107 |
9080 |
卖出 |
| 09:52:03 |
5.96 |
91 |
9171 |
卖出 |
| 09:52:12 |
5.96 |
185 |
9356 |
买入 |
| 09:52:15 |
5.96 |
46 |
9402 |
卖出 |
| 09:52:33 |
5.96 |
1 |
9403 |
卖出 |
| 09:52:36 |
5.97 |
21 |
9424 |
买入 |
| 09:52:39 |
5.96 |
90 |
9514 |
卖出 |
| 09:52:42 |
5.96 |
86 |
9600 |
卖出 |
| 09:52:45 |
5.97 |
50 |
9650 |
买入 |
| 09:52:48 |
5.97 |
4 |
9654 |
买入 |
| 09:52:51 |
5.97 |
442 |
10096 |
买入 |
| 09:52:54 |
5.98 |
3 |
10099 |
买入 |
| 09:52:57 |
5.98 |
2 |
10101 |
买入 |
| 09:53:00 |
5.97 |
67 |
10168 |
买入 |
| 09:53:03 |
5.97 |
12 |
10180 |
买入 |
| 09:53:06 |
5.97 |
1 |
10181 |
买入 |
| 09:53:09 |
5.97 |
45 |
10226 |
买入 |
| 09:53:12 |
5.98 |
576 |
10802 |
买入 |
| 09:53:15 |
5.98 |
101 |
10903 |
买入 |
| 09:53:18 |
5.98 |
32 |
10935 |
买入 |
| 09:53:21 |
5.98 |
5 |
10940 |
买入 |
| 09:53:24 |
5.98 |
3 |
10943 |
买入 |
| 09:53:27 |
5.98 |
5 |
10948 |
买入 |
| 09:53:30 |
5.98 |
6 |
10954 |
买入 |
| 09:53:33 |
5.97 |
20 |
10974 |
卖出 |
| 09:53:36 |
5.98 |
308 |
11282 |
买入 |
| 09:53:39 |
5.98 |
2 |
11284 |
买入 |
| 09:53:42 |
5.98 |
33 |
11317 |
卖出 |
| 09:53:45 |
5.98 |
93 |
11410 |
卖出 |
| 09:53:48 |
5.98 |
6 |
11416 |
买入 |
| 09:53:51 |
5.98 |
20 |
11436 |
买入 |
| 09:53:54 |
5.98 |
21 |
11457 |
买入 |
| 09:53:57 |
5.98 |
13 |
11470 |
买入 |
| 09:54:03 |
5.98 |
100 |
11570 |
买入 |
| 09:54:06 |
5.98 |
59 |
11629 |
买入 |
| 09:54:09 |
5.98 |
2 |
11631 |
买入 |
| 09:54:12 |
5.98 |
10 |
11641 |
买入 |
| 09:54:15 |
5.98 |
15 |
11656 |
买入 |
| 09:54:21 |
5.97 |
18 |
11674 |
卖出 |
| 09:54:24 |
5.97 |
18 |
11692 |
卖出 |
| 09:54:27 |
5.97 |
12 |
11704 |
卖出 |
| 09:54:36 |
5.97 |
51 |
11755 |
卖出 |
| 09:54:42 |
5.97 |
5 |
11760 |
卖出 |
| 09:54:45 |
5.97 |
13 |
11773 |
卖出 |
| 09:54:48 |
5.97 |
1 |
11774 |
卖出 |
| 09:54:51 |
5.97 |
82 |
11856 |
卖出 |
| 09:54:54 |
5.97 |
108 |
11964 |
买入 |
| 09:55:06 |
5.96 |
20 |
11984 |
卖出 |