华力创通[300045]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.66 |
30 |
30 |
集合竞价 |
| 09:15:12 |
9.7 |
106 |
106 |
集合竞价 |
| 09:16:15 |
9.5 |
390 |
390 |
集合竞价 |
| 09:16:51 |
9.31 |
645 |
645 |
集合竞价 |
| 09:17:09 |
9.26 |
720 |
720 |
集合竞价 |
| 09:17:45 |
9.45 |
441 |
441 |
集合竞价 |
| 09:18:21 |
9.51 |
462 |
462 |
集合竞价 |
| 09:19:15 |
9.6 |
292 |
292 |
集合竞价 |
| 09:19:24 |
9.7 |
106 |
106 |
集合竞价 |
| 09:22:27 |
9.66 |
315 |
315 |
集合竞价 |
| 09:22:45 |
9.68 |
315 |
315 |
集合竞价 |
| 09:24:15 |
9.7 |
399 |
399 |
集合竞价 |
| 09:24:24 |
9.63 |
661 |
661 |
集合竞价 |
| 09:24:33 |
9.67 |
694 |
694 |
集合竞价 |
| 09:24:42 |
9.66 |
734 |
734 |
集合竞价 |
| 09:25:03 |
9.66 |
839 |
1573 |
买入 |
| 09:30:03 |
9.64 |
324 |
1897 |
卖出 |
| 09:30:06 |
9.63 |
175 |
2072 |
卖出 |
| 09:30:09 |
9.64 |
333 |
2405 |
买入 |
| 09:30:12 |
9.65 |
341 |
2746 |
买入 |
| 09:30:15 |
9.65 |
557 |
3303 |
买入 |
| 09:30:18 |
9.66 |
343 |
3646 |
买入 |
| 09:30:21 |
9.73 |
154 |
3800 |
买入 |
| 09:30:24 |
9.73 |
87 |
3887 |
买入 |
| 09:30:27 |
9.73 |
328 |
4215 |
卖出 |
| 09:30:30 |
9.74 |
18 |
4233 |
买入 |
| 09:30:33 |
9.73 |
81 |
4314 |
卖出 |
| 09:30:36 |
9.74 |
188 |
4502 |
买入 |
| 09:30:39 |
9.75 |
232 |
4734 |
买入 |
| 09:30:42 |
9.75 |
16 |
4750 |
买入 |
| 09:30:45 |
9.75 |
41 |
4791 |
卖出 |
| 09:30:48 |
9.75 |
28 |
4819 |
卖出 |
| 09:30:51 |
9.75 |
263 |
5082 |
卖出 |
| 09:30:54 |
9.75 |
4 |
5086 |
卖出 |
| 09:30:57 |
9.76 |
49 |
5135 |
买入 |
| 09:31:00 |
9.75 |
22 |
5157 |
买入 |
| 09:31:03 |
9.75 |
55 |
5212 |
卖出 |
| 09:31:06 |
9.75 |
11 |
5223 |
买入 |
| 09:31:09 |
9.74 |
47 |
5270 |
买入 |
| 09:31:12 |
9.74 |
32 |
5302 |
买入 |
| 09:31:15 |
9.75 |
347 |
5649 |
买入 |
| 09:31:18 |
9.77 |
149 |
5798 |
买入 |
| 09:31:21 |
9.77 |
26 |
5824 |
买入 |
| 09:31:24 |
9.77 |
29 |
5853 |
卖出 |
| 09:31:27 |
9.78 |
27 |
5880 |
买入 |
| 09:31:30 |
9.77 |
10 |
5890 |
卖出 |
| 09:31:33 |
9.77 |
82 |
5972 |
卖出 |
| 09:31:36 |
9.77 |
8 |
5980 |
卖出 |
| 09:31:42 |
9.77 |
55 |
6035 |
卖出 |
| 09:31:45 |
9.77 |
42 |
6077 |
卖出 |
| 09:31:48 |
9.77 |
10 |
6087 |
买入 |
| 09:31:51 |
9.77 |
11 |
6098 |
买入 |
| 09:31:54 |
9.78 |
321 |
6419 |
买入 |
| 09:31:57 |
9.78 |
49 |
6468 |
买入 |
| 09:32:00 |
9.78 |
1 |
6469 |
买入 |
| 09:32:03 |
9.77 |
165 |
6634 |
卖出 |
| 09:32:06 |
9.78 |
13 |
6647 |
买入 |
| 09:32:12 |
9.77 |
61 |
6708 |
卖出 |
| 09:32:15 |
9.78 |
57 |
6765 |
买入 |
| 09:32:18 |
9.78 |
62 |
6827 |
买入 |
| 09:32:21 |
9.79 |
3 |
6830 |
买入 |
| 09:32:24 |
9.79 |
20 |
6850 |
买入 |
| 09:32:27 |
9.79 |
18 |
6868 |
买入 |
| 09:32:30 |
9.78 |
44 |
6912 |
卖出 |
| 09:32:33 |
9.79 |
37 |
6949 |
买入 |
| 09:32:36 |
9.78 |
33 |
6982 |
卖出 |
| 09:32:39 |
9.77 |
173 |
7155 |
卖出 |
| 09:32:42 |
9.78 |
86 |
7241 |
买入 |
| 09:32:45 |
9.78 |
6 |
7247 |
卖出 |
| 09:32:48 |
9.78 |
3 |
7250 |
卖出 |
| 09:32:51 |
9.78 |
146 |
7396 |
卖出 |
| 09:32:54 |
9.78 |
22 |
7418 |
买入 |
| 09:32:57 |
9.77 |
5 |
7423 |
卖出 |
| 09:33:00 |
9.78 |
1 |
7424 |
买入 |
| 09:33:03 |
9.78 |
1 |
7425 |
买入 |
| 09:33:06 |
9.77 |
6 |
7431 |
买入 |
| 09:33:09 |
9.76 |
120 |
7551 |
卖出 |
| 09:33:12 |
9.77 |
87 |
7638 |
买入 |
| 09:33:15 |
9.77 |
3 |
7641 |
买入 |
| 09:33:18 |
9.75 |
125 |
7766 |
卖出 |
| 09:33:21 |
9.76 |
22 |
7788 |
买入 |
| 09:33:24 |
9.77 |
5 |
7793 |
买入 |
| 09:33:27 |
9.74 |
2 |
7795 |
卖出 |
| 09:33:30 |
9.76 |
65 |
7860 |
买入 |
| 09:33:33 |
9.74 |
18 |
7878 |
卖出 |
| 09:33:36 |
9.74 |
30 |
7908 |
买入 |
| 09:33:39 |
9.74 |
43 |
7951 |
买入 |
| 09:33:42 |
9.76 |
95 |
8046 |
买入 |
| 09:33:45 |
9.76 |
24 |
8070 |
买入 |
| 09:33:54 |
9.76 |
42 |
8112 |
买入 |
| 09:33:57 |
9.74 |
29 |
8141 |
卖出 |
| 09:34:00 |
9.74 |
75 |
8216 |
买入 |
| 09:34:03 |
9.74 |
100 |
8316 |
卖出 |
| 09:34:09 |
9.74 |
74 |
8390 |
卖出 |
| 09:34:12 |
9.75 |
4 |
8394 |
买入 |
| 09:34:15 |
9.75 |
15 |
8409 |
买入 |
| 09:34:18 |
9.74 |
180 |
8589 |
卖出 |
| 09:34:21 |
9.74 |
52 |
8641 |
买入 |
| 09:34:24 |
9.74 |
1 |
8642 |
买入 |
| 09:34:27 |
9.74 |
5 |
8647 |
买入 |
| 09:34:33 |
9.74 |
15 |
8662 |
买入 |
| 09:34:36 |
9.74 |
24 |
8686 |
买入 |
| 09:34:39 |
9.73 |
18 |
8704 |
卖出 |
| 09:34:42 |
9.73 |
166 |
8870 |
卖出 |
| 09:34:45 |
9.73 |
12 |
8882 |
卖出 |
| 09:34:51 |
9.73 |
10 |
8892 |
买入 |
| 09:34:54 |
9.72 |
92 |
8984 |
卖出 |
| 09:34:57 |
9.72 |
145 |
9129 |
买入 |
| 09:35:00 |
9.72 |
22 |
9151 |
买入 |
| 09:35:03 |
9.73 |
371 |
9522 |
买入 |
| 09:35:06 |
9.73 |
158 |
9680 |
买入 |
| 09:35:09 |
9.74 |
349 |
10029 |
买入 |
| 09:35:12 |
9.74 |
18 |
10047 |
买入 |
| 09:35:18 |
9.73 |
14 |
10061 |
卖出 |
| 09:35:21 |
9.73 |
25 |
10086 |
卖出 |
| 09:35:24 |
9.73 |
32 |
10118 |
卖出 |
| 09:35:27 |
9.73 |
52 |
10170 |
卖出 |
| 09:35:30 |
9.72 |
4 |
10174 |
卖出 |
| 09:35:33 |
9.72 |
62 |
10236 |
卖出 |
| 09:35:36 |
9.72 |
61 |
10297 |
卖出 |
| 09:35:39 |
9.72 |
12 |
10309 |
卖出 |
| 09:35:42 |
9.71 |
45 |
10354 |
卖出 |
| 09:35:45 |
9.72 |
13 |
10367 |
买入 |
| 09:35:54 |
9.71 |
150 |
10517 |
卖出 |
| 09:35:57 |
9.71 |
11 |
10528 |
买入 |
| 09:36:00 |
9.7 |
155 |
10683 |
卖出 |
| 09:36:03 |
9.7 |
17 |
10700 |
卖出 |
| 09:36:06 |
9.7 |
33 |
10733 |
卖出 |
| 09:36:09 |
9.7 |
115 |
10848 |
卖出 |
| 09:36:12 |
9.7 |
72 |
10920 |
买入 |
| 09:36:15 |
9.71 |
39 |
10959 |
买入 |
| 09:36:21 |
9.69 |
10 |
10969 |
卖出 |
| 09:36:27 |
9.71 |
5 |
10974 |
买入 |
| 09:36:30 |
9.71 |
8 |
10982 |
买入 |
| 09:36:33 |
9.7 |
68 |
11050 |
卖出 |
| 09:36:42 |
9.7 |
50 |
11100 |
卖出 |
| 09:36:45 |
9.7 |
30 |
11130 |
买入 |
| 09:36:48 |
9.71 |
153 |
11283 |
买入 |
| 09:36:51 |
9.7 |
39 |
11322 |
卖出 |
| 09:36:57 |
9.72 |
5 |
11327 |
买入 |
| 09:37:00 |
9.7 |
58 |
11385 |
卖出 |
| 09:37:03 |
9.71 |
17 |
11402 |
买入 |
| 09:37:06 |
9.71 |
40 |
11442 |
买入 |
| 09:37:09 |
9.71 |
79 |
11521 |
买入 |
| 09:37:12 |
9.71 |
19 |
11540 |
买入 |
| 09:37:15 |
9.71 |
12 |
11552 |
买入 |
| 09:37:18 |
9.7 |
21 |
11573 |
卖出 |
| 09:37:21 |
9.71 |
10 |
11583 |
买入 |
| 09:37:24 |
9.71 |
8 |
11591 |
买入 |
| 09:37:27 |
9.7 |
23 |
11614 |
卖出 |
| 09:37:30 |
9.71 |
5 |
11619 |
买入 |
| 09:37:33 |
9.71 |
10 |
11629 |
买入 |
| 09:37:36 |
9.71 |
22 |
11651 |
卖出 |
| 09:37:39 |
9.7 |
44 |
11695 |
卖出 |
| 09:37:42 |
9.7 |
52 |
11747 |
卖出 |
| 09:37:45 |
9.71 |
10 |
11757 |
买入 |
| 09:37:48 |
9.7 |
26 |
11783 |
卖出 |
| 09:37:51 |
9.71 |
15 |
11798 |
买入 |
| 09:37:54 |
9.71 |
8 |
11806 |
卖出 |
| 09:37:57 |
9.7 |
29 |
11835 |
卖出 |
| 09:38:00 |
9.71 |
11 |
11846 |
买入 |
| 09:38:03 |
9.69 |
127 |
11973 |
卖出 |
| 09:38:06 |
9.7 |
2 |
11975 |
买入 |
| 09:38:09 |
9.7 |
6 |
11981 |
买入 |
| 09:38:12 |
9.7 |
21 |
12002 |
卖出 |
| 09:38:15 |
9.7 |
184 |
12186 |
卖出 |
| 09:38:18 |
9.68 |
371 |
12557 |
卖出 |
| 09:38:21 |
9.69 |
38 |
12595 |
买入 |
| 09:38:24 |
9.7 |
17 |
12612 |
买入 |
| 09:38:27 |
9.69 |
49 |
12661 |
卖出 |
| 09:38:30 |
9.69 |
76 |
12737 |
卖出 |
| 09:38:33 |
9.69 |
56 |
12793 |
买入 |
| 09:38:36 |
9.69 |
21 |
12814 |
卖出 |
| 09:38:39 |
9.69 |
2 |
12816 |
卖出 |
| 09:38:42 |
9.69 |
138 |
12954 |
卖出 |
| 09:38:48 |
9.69 |
16 |
12970 |
买入 |
| 09:38:51 |
9.69 |
14 |
12984 |
买入 |
| 09:38:54 |
9.69 |
7 |
12991 |
买入 |
| 09:38:57 |
9.69 |
3 |
12994 |
买入 |
| 09:39:00 |
9.69 |
135 |
13129 |
买入 |
| 09:39:03 |
9.69 |
173 |
13302 |
卖出 |
| 09:39:06 |
9.69 |
65 |
13367 |
卖出 |
| 09:39:09 |
9.69 |
1 |
13368 |
买入 |
| 09:39:12 |
9.68 |
118 |
13486 |
卖出 |
| 09:39:18 |
9.68 |
44 |
13530 |
卖出 |
| 09:39:21 |
9.68 |
47 |
13577 |
买入 |
| 09:39:27 |
9.68 |
53 |
13630 |
买入 |
| 09:39:30 |
9.67 |
200 |
13830 |
卖出 |
| 09:39:39 |
9.68 |
64 |
13894 |
买入 |
| 09:39:42 |
9.67 |
54 |
13948 |
卖出 |
| 09:39:45 |
9.68 |
132 |
14080 |
买入 |
| 09:39:48 |
9.69 |
283 |
14363 |
买入 |
| 09:39:51 |
9.69 |
56 |
14419 |
买入 |
| 09:39:54 |
9.7 |
240 |
14659 |
买入 |
| 09:39:57 |
9.7 |
61 |
14720 |
买入 |
| 09:40:00 |
9.7 |
26 |
14746 |
买入 |
| 09:40:03 |
9.69 |
30 |
14776 |
卖出 |
| 09:40:06 |
9.7 |
4 |
14780 |
买入 |
| 09:40:09 |
9.69 |
30 |
14810 |
卖出 |
| 09:40:12 |
9.7 |
63 |
14873 |
买入 |
| 09:40:15 |
9.7 |
49 |
14922 |
买入 |
| 09:40:18 |
9.7 |
1 |
14923 |
卖出 |
| 09:40:21 |
9.7 |
13 |
14936 |
卖出 |
| 09:40:27 |
9.7 |
155 |
15091 |
卖出 |
| 09:40:30 |
9.69 |
6 |
15097 |
卖出 |
| 09:40:33 |
9.7 |
12 |
15109 |
买入 |
| 09:40:36 |
9.68 |
107 |
15216 |
卖出 |
| 09:40:42 |
9.7 |
154 |
15370 |
买入 |
| 09:40:45 |
9.69 |
2 |
15372 |
买入 |
| 09:40:48 |
9.69 |
76 |
15448 |
买入 |
| 09:40:51 |
9.68 |
23 |
15471 |
卖出 |
| 09:40:54 |
9.68 |
11 |
15482 |
卖出 |
| 09:40:57 |
9.68 |
17 |
15499 |
卖出 |
| 09:41:03 |
9.68 |
43 |
15542 |
卖出 |
| 09:41:06 |
9.68 |
19 |
15561 |
卖出 |
| 09:41:09 |
9.68 |
1 |
15562 |
买入 |
| 09:41:12 |
9.68 |
7 |
15569 |
买入 |
| 09:41:15 |
9.68 |
136 |
15705 |
买入 |
| 09:41:18 |
9.68 |
8 |
15713 |
卖出 |
| 09:41:24 |
9.68 |
18 |
15731 |
买入 |
| 09:41:27 |
9.66 |
302 |
16033 |
卖出 |
| 09:41:30 |
9.66 |
28 |
16061 |
卖出 |
| 09:41:33 |
9.66 |
1 |
16062 |
卖出 |
| 09:41:39 |
9.66 |
41 |
16103 |
卖出 |
| 09:41:42 |
9.66 |
10 |
16113 |
卖出 |
| 09:41:45 |
9.66 |
53 |
16166 |
卖出 |
| 09:41:48 |
9.67 |
47 |
16213 |
买入 |
| 09:41:51 |
9.66 |
8 |
16221 |
卖出 |
| 09:41:57 |
9.66 |
43 |
16264 |
卖出 |
| 09:42:00 |
9.66 |
229 |
16493 |
卖出 |
| 09:42:03 |
9.65 |
8 |
16501 |
卖出 |
| 09:42:06 |
9.65 |
142 |
16643 |
卖出 |
| 09:42:09 |
9.66 |
14 |
16657 |
买入 |
| 09:42:12 |
9.65 |
21 |
16678 |
卖出 |
| 09:42:15 |
9.65 |
221 |
16899 |
卖出 |
| 09:42:18 |
9.66 |
119 |
17018 |
买入 |
| 09:42:21 |
9.65 |
5 |
17023 |
卖出 |
| 09:42:27 |
9.65 |
40 |
17063 |
卖出 |
| 09:42:30 |
9.63 |
50 |
17113 |
卖出 |
| 09:42:33 |
9.65 |
100 |
17213 |
买入 |
| 09:42:36 |
9.65 |
3 |
17216 |
买入 |
| 09:42:39 |
9.64 |
5 |
17221 |
卖出 |
| 09:42:45 |
9.64 |
2 |
17223 |
卖出 |
| 09:42:48 |
9.65 |
2 |
17225 |
买入 |
| 09:42:51 |
9.64 |
24 |
17249 |
卖出 |
| 09:42:57 |
9.63 |
25 |
17274 |
卖出 |
| 09:43:03 |
9.62 |
107 |
17381 |
卖出 |
| 09:43:06 |
9.64 |
227 |
17608 |
买入 |
| 09:43:09 |
9.65 |
330 |
17938 |
买入 |
| 09:43:12 |
9.65 |
82 |
18020 |
卖出 |
| 09:43:15 |
9.65 |
31 |
18051 |
卖出 |
| 09:43:18 |
9.65 |
11 |
18062 |
卖出 |
| 09:43:24 |
9.64 |
112 |
18174 |
卖出 |
| 09:43:27 |
9.66 |
3 |
18177 |
买入 |
| 09:43:33 |
9.65 |
3 |
18180 |
买入 |
| 09:43:36 |
9.64 |
33 |
18213 |
卖出 |
| 09:43:39 |
9.65 |
2 |
18215 |
买入 |
| 09:43:42 |
9.65 |
14 |
18229 |
买入 |
| 09:43:45 |
9.64 |
19 |
18248 |
卖出 |
| 09:43:48 |
9.64 |
12 |
18260 |
卖出 |
| 09:43:54 |
9.65 |
64 |
18324 |
买入 |
| 09:43:57 |
9.67 |
382 |
18706 |
买入 |
| 09:44:00 |
9.68 |
10 |
18716 |
买入 |
| 09:44:03 |
9.67 |
7 |
18723 |
卖出 |
| 09:44:12 |
9.67 |
39 |
18762 |
卖出 |
| 09:44:15 |
9.67 |
206 |
18968 |
卖出 |
| 09:44:18 |
9.67 |
7 |
18975 |
买入 |
| 09:44:24 |
9.65 |
25 |
19000 |
卖出 |
| 09:44:27 |
9.66 |
13 |
19013 |
买入 |
| 09:44:45 |
9.65 |
19 |
19032 |
卖出 |
| 09:44:51 |
9.66 |
7 |
19039 |
买入 |
| 09:44:54 |
9.66 |
1 |
19040 |
买入 |
| 09:44:57 |
9.66 |
3 |
19043 |
买入 |
| 09:45:00 |
9.66 |
119 |
19162 |
买入 |
| 09:45:03 |
9.65 |
342 |
19504 |
卖出 |
| 09:45:06 |
9.66 |
216 |
19720 |
买入 |
| 09:45:09 |
9.65 |
54 |
19774 |
卖出 |
| 09:45:12 |
9.66 |
30 |
19804 |
买入 |
| 09:45:15 |
9.66 |
8 |
19812 |
买入 |
| 09:45:18 |
9.66 |
26 |
19838 |
买入 |
| 09:45:21 |
9.66 |
16 |
19854 |
买入 |
| 09:45:24 |
9.66 |
70 |
19924 |
买入 |
| 09:45:27 |
9.66 |
13 |
19937 |
买入 |
| 09:45:30 |
9.65 |
59 |
19996 |
卖出 |
| 09:45:33 |
9.66 |
19 |
20015 |
买入 |
| 09:45:36 |
9.65 |
3 |
20018 |
卖出 |
| 09:45:42 |
9.65 |
53 |
20071 |
卖出 |
| 09:45:48 |
9.66 |
10 |
20081 |
买入 |
| 09:45:54 |
9.65 |
37 |
20118 |
卖出 |
| 09:45:57 |
9.65 |
110 |
20228 |
卖出 |
| 09:46:00 |
9.65 |
10 |
20238 |
卖出 |
| 09:46:03 |
9.66 |
7 |
20245 |
买入 |
| 09:46:06 |
9.65 |
117 |
20362 |
卖出 |
| 09:46:12 |
9.65 |
51 |
20413 |
卖出 |
| 09:46:15 |
9.65 |
1 |
20414 |
卖出 |
| 09:46:18 |
9.65 |
133 |
20547 |
卖出 |
| 09:46:21 |
9.65 |
10 |
20557 |
买入 |
| 09:46:24 |
9.65 |
8 |
20565 |
买入 |
| 09:46:27 |
9.65 |
236 |
20801 |
买入 |
| 09:46:30 |
9.65 |
36 |
20837 |
卖出 |