海联讯[300277]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:17:36 |
8.75 |
1 |
1 |
集合竞价 |
| 09:19:15 |
8.7 |
0 |
0 |
集合竞价 |
| 09:21:51 |
8.71 |
7 |
7 |
集合竞价 |
| 09:25:00 |
8.7 |
116 |
116 |
集合竞价 |
| 09:25:03 |
8.65 |
121 |
237 |
买入 |
| 09:30:03 |
8.62 |
150 |
387 |
卖出 |
| 09:30:06 |
8.65 |
89 |
476 |
买入 |
| 09:30:09 |
8.67 |
95 |
571 |
买入 |
| 09:30:12 |
8.67 |
98 |
669 |
买入 |
| 09:30:15 |
8.67 |
33 |
702 |
买入 |
| 09:30:18 |
8.66 |
62 |
764 |
卖出 |
| 09:30:21 |
8.66 |
45 |
809 |
买入 |
| 09:30:24 |
8.66 |
91 |
900 |
买入 |
| 09:30:27 |
8.67 |
13 |
913 |
买入 |
| 09:30:30 |
8.67 |
6 |
919 |
买入 |
| 09:30:33 |
8.67 |
1 |
920 |
买入 |
| 09:30:36 |
8.67 |
3 |
923 |
卖出 |
| 09:30:39 |
8.66 |
14 |
937 |
卖出 |
| 09:30:42 |
8.66 |
25 |
962 |
卖出 |
| 09:30:45 |
8.66 |
24 |
986 |
卖出 |
| 09:30:48 |
8.67 |
11 |
997 |
买入 |
| 09:30:51 |
8.67 |
63 |
1060 |
买入 |
| 09:30:54 |
8.68 |
29 |
1089 |
买入 |
| 09:30:57 |
8.67 |
36 |
1125 |
卖出 |
| 09:31:03 |
8.66 |
1 |
1126 |
卖出 |
| 09:31:06 |
8.68 |
114 |
1240 |
买入 |
| 09:31:09 |
8.68 |
20 |
1260 |
卖出 |
| 09:31:12 |
8.7 |
12 |
1272 |
买入 |
| 09:31:15 |
8.71 |
149 |
1421 |
买入 |
| 09:31:18 |
8.73 |
41 |
1462 |
买入 |
| 09:31:21 |
8.71 |
1 |
1463 |
卖出 |
| 09:31:24 |
8.73 |
53 |
1516 |
买入 |
| 09:31:27 |
8.72 |
5 |
1521 |
卖出 |
| 09:31:30 |
8.72 |
1 |
1522 |
买入 |
| 09:31:36 |
8.74 |
34 |
1556 |
买入 |
| 09:31:39 |
8.72 |
23 |
1579 |
卖出 |
| 09:31:42 |
8.72 |
36 |
1615 |
卖出 |
| 09:31:45 |
8.72 |
31 |
1646 |
卖出 |
| 09:31:48 |
8.72 |
47 |
1693 |
卖出 |
| 09:31:57 |
8.73 |
8 |
1701 |
买入 |
| 09:32:00 |
8.73 |
5 |
1706 |
买入 |
| 09:32:03 |
8.71 |
17 |
1723 |
卖出 |
| 09:32:06 |
8.71 |
7 |
1730 |
买入 |
| 09:32:09 |
8.71 |
27 |
1757 |
买入 |
| 09:32:12 |
8.71 |
17 |
1774 |
买入 |
| 09:32:15 |
8.71 |
129 |
1903 |
买入 |
| 09:32:18 |
8.71 |
8 |
1911 |
买入 |
| 09:32:21 |
8.71 |
43 |
1954 |
买入 |
| 09:32:24 |
8.71 |
113 |
2067 |
买入 |
| 09:32:30 |
8.71 |
86 |
2153 |
买入 |
| 09:32:39 |
8.71 |
47 |
2200 |
买入 |
| 09:32:42 |
8.71 |
1 |
2201 |
买入 |
| 09:32:45 |
8.7 |
8 |
2209 |
卖出 |
| 09:32:48 |
8.7 |
9 |
2218 |
买入 |
| 09:32:51 |
8.71 |
5 |
2223 |
买入 |
| 09:32:54 |
8.7 |
53 |
2276 |
卖出 |
| 09:32:57 |
8.71 |
20 |
2296 |
买入 |
| 09:33:00 |
8.71 |
2 |
2298 |
买入 |
| 09:33:03 |
8.71 |
10 |
2308 |
买入 |
| 09:33:06 |
8.71 |
38 |
2346 |
买入 |
| 09:33:09 |
8.72 |
170 |
2516 |
买入 |
| 09:33:12 |
8.73 |
1 |
2517 |
买入 |
| 09:33:24 |
8.73 |
8 |
2525 |
买入 |
| 09:33:30 |
8.72 |
5 |
2530 |
卖出 |
| 09:33:36 |
8.73 |
109 |
2639 |
买入 |
| 09:33:39 |
8.73 |
15 |
2654 |
卖出 |
| 09:33:42 |
8.73 |
15 |
2669 |
买入 |
| 09:33:51 |
8.73 |
12 |
2681 |
买入 |
| 09:33:54 |
8.73 |
16 |
2697 |
买入 |
| 09:33:57 |
8.73 |
86 |
2783 |
买入 |
| 09:34:03 |
8.73 |
142 |
2925 |
卖出 |
| 09:34:06 |
8.73 |
52 |
2977 |
买入 |
| 09:34:09 |
8.74 |
760 |
3737 |
买入 |
| 09:34:12 |
8.76 |
77 |
3814 |
买入 |
| 09:34:15 |
8.76 |
3 |
3817 |
买入 |
| 09:34:21 |
8.75 |
112 |
3929 |
卖出 |
| 09:34:24 |
8.76 |
4 |
3933 |
买入 |
| 09:34:30 |
8.78 |
4 |
3937 |
买入 |
| 09:34:33 |
8.76 |
10 |
3947 |
卖出 |
| 09:34:36 |
8.76 |
5 |
3952 |
卖出 |
| 09:34:39 |
8.76 |
74 |
4026 |
卖出 |
| 09:34:45 |
8.76 |
62 |
4088 |
买入 |
| 09:34:48 |
8.77 |
47 |
4135 |
买入 |
| 09:34:51 |
8.76 |
5 |
4140 |
买入 |
| 09:34:54 |
8.76 |
5 |
4145 |
卖出 |
| 09:34:57 |
8.77 |
29 |
4174 |
买入 |
| 09:35:00 |
8.76 |
1 |
4175 |
卖出 |
| 09:35:03 |
8.75 |
56 |
4231 |
卖出 |
| 09:35:06 |
8.75 |
12 |
4243 |
买入 |
| 09:35:12 |
8.75 |
59 |
4302 |
买入 |
| 09:35:15 |
8.75 |
5 |
4307 |
买入 |
| 09:35:21 |
8.75 |
50 |
4357 |
买入 |
| 09:35:24 |
8.74 |
5 |
4362 |
卖出 |
| 09:35:27 |
8.74 |
154 |
4516 |
卖出 |
| 09:35:30 |
8.75 |
8 |
4524 |
买入 |
| 09:35:33 |
8.74 |
42 |
4566 |
买入 |
| 09:35:39 |
8.73 |
4 |
4570 |
卖出 |
| 09:35:42 |
8.74 |
4 |
4574 |
买入 |
| 09:35:45 |
8.74 |
62 |
4636 |
买入 |
| 09:35:48 |
8.73 |
92 |
4728 |
卖出 |
| 09:35:51 |
8.73 |
54 |
4782 |
卖出 |
| 09:35:54 |
8.73 |
1 |
4783 |
买入 |
| 09:35:57 |
8.74 |
10 |
4793 |
买入 |
| 09:36:00 |
8.75 |
96 |
4889 |
买入 |
| 09:36:03 |
8.72 |
100 |
4989 |
卖出 |
| 09:36:06 |
8.73 |
3 |
4992 |
买入 |
| 09:36:12 |
8.73 |
1 |
4993 |
买入 |
| 09:36:18 |
8.72 |
66 |
5059 |
卖出 |
| 09:36:21 |
8.74 |
143 |
5202 |
买入 |
| 09:36:24 |
8.73 |
1 |
5203 |
卖出 |
| 09:36:27 |
8.73 |
27 |
5230 |
卖出 |
| 09:36:30 |
8.73 |
4 |
5234 |
买入 |
| 09:36:33 |
8.73 |
24 |
5258 |
买入 |
| 09:36:36 |
8.74 |
17 |
5275 |
买入 |
| 09:36:39 |
8.74 |
12 |
5287 |
买入 |
| 09:36:42 |
8.74 |
12 |
5299 |
买入 |
| 09:36:51 |
8.74 |
8 |
5307 |
买入 |
| 09:36:57 |
8.74 |
46 |
5353 |
买入 |
| 09:37:12 |
8.75 |
20 |
5373 |
买入 |
| 09:37:18 |
8.75 |
12 |
5385 |
买入 |
| 09:37:21 |
8.74 |
195 |
5580 |
卖出 |
| 09:37:24 |
8.74 |
28 |
5608 |
买入 |
| 09:37:27 |
8.74 |
26 |
5634 |
买入 |
| 09:37:30 |
8.74 |
2 |
5636 |
买入 |
| 09:37:36 |
8.74 |
36 |
5672 |
买入 |
| 09:37:39 |
8.74 |
1 |
5673 |
买入 |
| 09:37:57 |
8.73 |
10 |
5683 |
卖出 |
| 09:38:00 |
8.73 |
22 |
5705 |
卖出 |
| 09:38:03 |
8.73 |
17 |
5722 |
卖出 |
| 09:38:06 |
8.73 |
1 |
5723 |
买入 |
| 09:38:09 |
8.72 |
1 |
5724 |
卖出 |
| 09:38:12 |
8.72 |
80 |
5804 |
卖出 |
| 09:38:15 |
8.72 |
11 |
5815 |
卖出 |
| 09:38:18 |
8.72 |
3 |
5818 |
卖出 |
| 09:38:21 |
8.71 |
12 |
5830 |
卖出 |
| 09:38:24 |
8.7 |
169 |
5999 |
卖出 |
| 09:38:27 |
8.7 |
5 |
6004 |
卖出 |
| 09:38:30 |
8.7 |
4 |
6008 |
卖出 |
| 09:38:36 |
8.71 |
8 |
6016 |
买入 |
| 09:38:39 |
8.7 |
5 |
6021 |
卖出 |
| 09:38:42 |
8.72 |
13 |
6034 |
买入 |
| 09:38:48 |
8.72 |
4 |
6038 |
买入 |
| 09:38:57 |
8.72 |
68 |
6106 |
买入 |
| 09:39:03 |
8.71 |
20 |
6126 |
卖出 |
| 09:39:06 |
8.7 |
4 |
6130 |
卖出 |
| 09:39:09 |
8.7 |
61 |
6191 |
卖出 |
| 09:39:12 |
8.7 |
3 |
6194 |
卖出 |
| 09:39:18 |
8.71 |
61 |
6255 |
买入 |
| 09:39:21 |
8.71 |
49 |
6304 |
卖出 |
| 09:39:24 |
8.71 |
7 |
6311 |
买入 |
| 09:39:33 |
8.71 |
13 |
6324 |
买入 |
| 09:39:36 |
8.71 |
1 |
6325 |
卖出 |
| 09:39:39 |
8.71 |
16 |
6341 |
卖出 |
| 09:39:48 |
8.71 |
3 |
6344 |
卖出 |
| 09:39:51 |
8.72 |
20 |
6364 |
买入 |
| 09:39:54 |
8.71 |
9 |
6373 |
卖出 |
| 09:39:57 |
8.71 |
11 |
6384 |
买入 |
| 09:40:03 |
8.71 |
5 |
6389 |
卖出 |
| 09:40:06 |
8.72 |
1 |
6390 |
买入 |
| 09:40:12 |
8.71 |
123 |
6513 |
买入 |
| 09:40:15 |
8.72 |
14 |
6527 |
买入 |
| 09:40:18 |
8.73 |
4 |
6531 |
买入 |
| 09:40:24 |
8.73 |
1 |
6532 |
买入 |
| 09:40:27 |
8.72 |
1 |
6533 |
卖出 |
| 09:40:30 |
8.72 |
2 |
6535 |
卖出 |
| 09:40:33 |
8.71 |
15 |
6550 |
卖出 |
| 09:40:42 |
8.71 |
100 |
6650 |
卖出 |
| 09:40:48 |
8.71 |
20 |
6670 |
卖出 |
| 09:40:51 |
8.71 |
11 |
6681 |
买入 |
| 09:40:57 |
8.7 |
10 |
6691 |
卖出 |
| 09:41:00 |
8.7 |
9 |
6700 |
卖出 |
| 09:41:03 |
8.71 |
10 |
6710 |
买入 |
| 09:41:06 |
8.7 |
16 |
6726 |
卖出 |
| 09:41:09 |
8.7 |
1 |
6727 |
卖出 |
| 09:41:12 |
8.7 |
56 |
6783 |
卖出 |
| 09:41:15 |
8.69 |
126 |
6909 |
卖出 |
| 09:41:18 |
8.69 |
120 |
7029 |
买入 |
| 09:41:21 |
8.69 |
7 |
7036 |
买入 |
| 09:41:30 |
8.68 |
3 |
7039 |
卖出 |
| 09:41:33 |
8.69 |
19 |
7058 |
买入 |
| 09:41:39 |
8.69 |
30 |
7088 |
卖出 |
| 09:41:42 |
8.69 |
1 |
7089 |
卖出 |
| 09:41:45 |
8.69 |
4 |
7093 |
卖出 |
| 09:41:51 |
8.68 |
146 |
7239 |
卖出 |
| 09:42:06 |
8.67 |
47 |
7286 |
卖出 |
| 09:42:09 |
8.66 |
1 |
7287 |
卖出 |
| 09:42:12 |
8.66 |
1 |
7288 |
卖出 |
| 09:42:15 |
8.66 |
23 |
7311 |
卖出 |
| 09:42:21 |
8.66 |
1 |
7312 |
卖出 |
| 09:42:24 |
8.67 |
50 |
7362 |
买入 |
| 09:42:27 |
8.66 |
81 |
7443 |
卖出 |
| 09:42:42 |
8.66 |
13 |
7456 |
卖出 |
| 09:42:54 |
8.66 |
2 |
7458 |
卖出 |
| 09:43:00 |
8.66 |
4 |
7462 |
卖出 |
| 09:43:03 |
8.67 |
22 |
7484 |
买入 |
| 09:43:06 |
8.67 |
10 |
7494 |
买入 |
| 09:43:09 |
8.67 |
155 |
7649 |
买入 |
| 09:43:12 |
8.65 |
67 |
7716 |
卖出 |
| 09:43:18 |
8.65 |
13 |
7729 |
卖出 |
| 09:43:21 |
8.65 |
11 |
7740 |
卖出 |
| 09:43:24 |
8.65 |
48 |
7788 |
卖出 |
| 09:43:30 |
8.65 |
69 |
7857 |
卖出 |
| 09:43:33 |
8.65 |
66 |
7923 |
买入 |
| 09:43:36 |
8.65 |
38 |
7961 |
买入 |
| 09:43:39 |
8.65 |
18 |
7979 |
买入 |
| 09:43:48 |
8.66 |
46 |
8025 |
买入 |
| 09:43:54 |
8.65 |
9 |
8034 |
卖出 |
| 09:43:57 |
8.66 |
15 |
8049 |
买入 |
| 09:44:03 |
8.65 |
17 |
8066 |
卖出 |
| 09:44:09 |
8.66 |
10 |
8076 |
买入 |
| 09:44:18 |
8.66 |
24 |
8100 |
买入 |
| 09:44:21 |
8.66 |
7 |
8107 |
买入 |
| 09:44:24 |
8.66 |
116 |
8223 |
买入 |
| 09:44:27 |
8.65 |
11 |
8234 |
卖出 |
| 09:44:30 |
8.66 |
18 |
8252 |
买入 |
| 09:44:33 |
8.66 |
3 |
8255 |
买入 |
| 09:44:36 |
8.66 |
15 |
8270 |
买入 |
| 09:44:39 |
8.66 |
166 |
8436 |
买入 |
| 09:44:45 |
8.66 |
4 |
8440 |
买入 |
| 09:44:48 |
8.66 |
30 |
8470 |
买入 |
| 09:44:54 |
8.66 |
111 |
8581 |
买入 |
| 09:45:00 |
8.66 |
2 |
8583 |
卖出 |
| 09:45:03 |
8.66 |
10 |
8593 |
卖出 |
| 09:45:06 |
8.66 |
32 |
8625 |
卖出 |
| 09:45:09 |
8.66 |
35 |
8660 |
卖出 |
| 09:45:15 |
8.66 |
2 |
8662 |
卖出 |
| 09:45:18 |
8.65 |
398 |
9060 |
卖出 |
| 09:45:21 |
8.65 |
6 |
9066 |
买入 |
| 09:45:24 |
8.65 |
6 |
9072 |
买入 |
| 09:45:39 |
8.65 |
11 |
9083 |
买入 |
| 09:45:45 |
8.65 |
1 |
9084 |
买入 |
| 09:45:48 |
8.65 |
65 |
9149 |
买入 |
| 09:45:51 |
8.65 |
1 |
9150 |
卖出 |
| 09:46:03 |
8.65 |
3 |
9153 |
卖出 |
| 09:46:15 |
8.66 |
7 |
9160 |
买入 |
| 09:46:18 |
8.66 |
11 |
9171 |
买入 |
| 09:46:21 |
8.66 |
10 |
9181 |
买入 |
| 09:46:24 |
8.66 |
6 |
9187 |
买入 |
| 09:46:27 |
8.66 |
5 |
9192 |
买入 |
| 09:46:39 |
8.67 |
3 |
9195 |
买入 |
| 09:46:42 |
8.67 |
4 |
9199 |
买入 |
| 09:46:45 |
8.67 |
4 |
9203 |
买入 |
| 09:46:48 |
8.67 |
33 |
9236 |
买入 |
| 09:46:51 |
8.67 |
10 |
9246 |
买入 |
| 09:46:57 |
8.67 |
15 |
9261 |
买入 |
| 09:47:00 |
8.67 |
1 |
9262 |
买入 |
| 09:47:03 |
8.67 |
4 |
9266 |
买入 |
| 09:47:06 |
8.67 |
71 |
9337 |
买入 |
| 09:47:12 |
8.67 |
30 |
9367 |
买入 |
| 09:47:15 |
8.67 |
27 |
9394 |
买入 |
| 09:47:18 |
8.67 |
9 |
9403 |
买入 |
| 09:47:21 |
8.67 |
4 |
9407 |
买入 |
| 09:47:24 |
8.67 |
3 |
9410 |
买入 |
| 09:47:27 |
8.67 |
2 |
9412 |
买入 |
| 09:47:30 |
8.66 |
1 |
9413 |
卖出 |
| 09:47:33 |
8.67 |
8 |
9421 |
买入 |
| 09:47:36 |
8.67 |
5 |
9426 |
买入 |
| 09:47:39 |
8.66 |
10 |
9436 |
卖出 |
| 09:47:42 |
8.67 |
2 |
9438 |
买入 |
| 09:47:45 |
8.67 |
40 |
9478 |
买入 |
| 09:47:48 |
8.67 |
1 |
9479 |
买入 |
| 09:48:00 |
8.67 |
16 |
9495 |
卖出 |
| 09:48:03 |
8.67 |
5 |
9500 |
卖出 |
| 09:48:06 |
8.67 |
1 |
9501 |
卖出 |
| 09:48:09 |
8.68 |
8 |
9509 |
买入 |
| 09:48:12 |
8.68 |
1 |
9510 |
买入 |
| 09:48:15 |
8.68 |
6 |
9516 |
买入 |
| 09:48:18 |
8.68 |
6 |
9522 |
买入 |
| 09:48:24 |
8.68 |
1 |
9523 |
买入 |
| 09:48:27 |
8.68 |
3 |
9526 |
买入 |
| 09:48:30 |
8.68 |
1 |
9527 |
买入 |
| 09:48:33 |
8.67 |
7 |
9534 |
卖出 |
| 09:48:48 |
8.68 |
8 |
9542 |
买入 |
| 09:48:51 |
8.68 |
55 |
9597 |
买入 |
| 09:48:54 |
8.68 |
2 |
9599 |
买入 |
| 09:49:06 |
8.69 |
49 |
9648 |
买入 |
| 09:49:09 |
8.69 |
33 |
9681 |
买入 |
| 09:49:12 |
8.69 |
5 |
9686 |
买入 |
| 09:49:15 |
8.69 |
11 |
9697 |
卖出 |
| 09:49:18 |
8.71 |
34 |
9731 |
买入 |
| 09:49:27 |
8.71 |
20 |
9751 |
买入 |
| 09:49:33 |
8.7 |
3 |
9754 |
卖出 |
| 09:49:36 |
8.7 |
22 |
9776 |
卖出 |
| 09:49:39 |
8.7 |
2 |
9778 |
买入 |
| 09:49:42 |
8.7 |
3 |
9781 |
买入 |
| 09:49:45 |
8.7 |
1 |
9782 |
卖出 |
| 09:49:48 |
8.7 |
4 |
9786 |
卖出 |
| 09:49:54 |
8.7 |
81 |
9867 |
买入 |
| 09:50:03 |
8.71 |
1 |
9868 |
买入 |
| 09:50:06 |
8.72 |
40 |
9908 |
买入 |
| 09:50:09 |
8.73 |
12 |
9920 |
买入 |
| 09:50:15 |
8.73 |
28 |
9948 |
买入 |
| 09:50:21 |
8.72 |
23 |
9971 |
卖出 |
| 09:50:30 |
8.73 |
22 |
9993 |
买入 |
| 09:50:33 |
8.74 |
17 |
10010 |
买入 |
| 09:50:42 |
8.74 |
60 |
10070 |
买入 |
| 09:50:45 |
8.73 |
49 |
10119 |
卖出 |
| 09:50:48 |
8.73 |
2 |
10121 |
买入 |
| 09:50:54 |
8.73 |
4 |
10125 |
买入 |
| 09:50:57 |
8.73 |
4 |
10129 |
买入 |