高伟达[300465]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.44 |
29 |
29 |
集合竞价 |
| 09:15:12 |
12.59 |
106 |
106 |
集合竞价 |
| 09:15:21 |
12.57 |
106 |
106 |
集合竞价 |
| 09:17:00 |
12.62 |
209 |
209 |
集合竞价 |
| 09:17:18 |
12.46 |
126 |
126 |
集合竞价 |
| 09:17:54 |
12.44 |
137 |
137 |
集合竞价 |
| 09:18:12 |
12.4 |
52 |
52 |
集合竞价 |
| 09:18:48 |
12.35 |
77 |
77 |
集合竞价 |
| 09:18:57 |
12.4 |
126 |
126 |
集合竞价 |
| 09:19:51 |
12.38 |
129 |
129 |
集合竞价 |
| 09:20:00 |
12.36 |
129 |
129 |
集合竞价 |
| 09:20:48 |
12.35 |
143 |
143 |
集合竞价 |
| 09:23:03 |
12.33 |
248 |
248 |
集合竞价 |
| 09:23:21 |
12.29 |
361 |
361 |
集合竞价 |
| 09:23:39 |
12.28 |
431 |
431 |
集合竞价 |
| 09:23:48 |
12.29 |
454 |
454 |
集合竞价 |
| 09:23:57 |
12.27 |
547 |
547 |
集合竞价 |
| 09:24:06 |
12.28 |
553 |
553 |
集合竞价 |
| 09:24:15 |
12.24 |
700 |
700 |
集合竞价 |
| 09:24:24 |
12.2 |
776 |
776 |
集合竞价 |
| 09:24:42 |
12.17 |
859 |
859 |
集合竞价 |
| 09:24:51 |
12.18 |
874 |
874 |
集合竞价 |
| 09:25:03 |
12.18 |
1160 |
2034 |
卖出 |
| 09:30:03 |
12.18 |
1334 |
3368 |
卖出 |
| 09:30:06 |
12.18 |
1011 |
4379 |
买入 |
| 09:30:09 |
12.18 |
964 |
5343 |
买入 |
| 09:30:12 |
12.21 |
220 |
5563 |
买入 |
| 09:30:15 |
12.25 |
266 |
5829 |
买入 |
| 09:30:18 |
12.25 |
317 |
6146 |
买入 |
| 09:30:21 |
12.33 |
379 |
6525 |
买入 |
| 09:30:24 |
12.37 |
237 |
6762 |
买入 |
| 09:30:27 |
12.4 |
294 |
7056 |
买入 |
| 09:30:30 |
12.42 |
266 |
7322 |
买入 |
| 09:30:33 |
12.46 |
386 |
7708 |
买入 |
| 09:30:36 |
12.49 |
179 |
7887 |
买入 |
| 09:30:39 |
12.49 |
173 |
8060 |
买入 |
| 09:30:42 |
12.47 |
346 |
8406 |
卖出 |
| 09:30:45 |
12.47 |
177 |
8583 |
买入 |
| 09:30:48 |
12.45 |
433 |
9016 |
卖出 |
| 09:30:51 |
12.45 |
181 |
9197 |
卖出 |
| 09:30:54 |
12.44 |
108 |
9305 |
卖出 |
| 09:30:57 |
12.48 |
385 |
9690 |
买入 |
| 09:31:00 |
12.48 |
41 |
9731 |
买入 |
| 09:31:03 |
12.49 |
339 |
10070 |
买入 |
| 09:31:06 |
12.5 |
129 |
10199 |
买入 |
| 09:31:09 |
12.47 |
235 |
10434 |
卖出 |
| 09:31:12 |
12.48 |
201 |
10635 |
买入 |
| 09:31:15 |
12.48 |
198 |
10833 |
卖出 |
| 09:31:18 |
12.5 |
188 |
11021 |
买入 |
| 09:31:21 |
12.44 |
276 |
11297 |
卖出 |
| 09:31:24 |
12.47 |
359 |
11656 |
买入 |
| 09:31:27 |
12.49 |
386 |
12042 |
买入 |
| 09:31:30 |
12.52 |
156 |
12198 |
买入 |
| 09:31:33 |
12.52 |
124 |
12322 |
卖出 |
| 09:31:36 |
12.45 |
172 |
12494 |
卖出 |
| 09:31:39 |
12.48 |
62 |
12556 |
买入 |
| 09:31:42 |
12.49 |
33 |
12589 |
买入 |
| 09:31:45 |
12.46 |
18 |
12607 |
卖出 |
| 09:31:48 |
12.46 |
75 |
12682 |
卖出 |
| 09:31:51 |
12.47 |
128 |
12810 |
买入 |
| 09:31:54 |
12.48 |
179 |
12989 |
买入 |
| 09:31:57 |
12.48 |
147 |
13136 |
卖出 |
| 09:32:00 |
12.48 |
90 |
13226 |
买入 |
| 09:32:03 |
12.49 |
151 |
13377 |
买入 |
| 09:32:06 |
12.48 |
209 |
13586 |
卖出 |
| 09:32:09 |
12.5 |
102 |
13688 |
买入 |
| 09:32:12 |
12.5 |
212 |
13900 |
买入 |
| 09:32:15 |
12.52 |
92 |
13992 |
买入 |
| 09:32:18 |
12.53 |
56 |
14048 |
买入 |
| 09:32:21 |
12.53 |
39 |
14087 |
买入 |
| 09:32:24 |
12.53 |
206 |
14293 |
买入 |
| 09:32:27 |
12.52 |
461 |
14754 |
卖出 |
| 09:32:30 |
12.53 |
173 |
14927 |
买入 |
| 09:32:33 |
12.52 |
143 |
15070 |
卖出 |
| 09:32:36 |
12.54 |
485 |
15555 |
买入 |
| 09:32:39 |
12.53 |
243 |
15798 |
卖出 |
| 09:32:42 |
12.53 |
154 |
15952 |
买入 |
| 09:32:45 |
12.52 |
452 |
16404 |
卖出 |
| 09:32:48 |
12.5 |
97 |
16501 |
卖出 |
| 09:32:51 |
12.51 |
135 |
16636 |
买入 |
| 09:32:54 |
12.52 |
77 |
16713 |
买入 |
| 09:32:57 |
12.52 |
59 |
16772 |
买入 |
| 09:33:00 |
12.51 |
61 |
16833 |
卖出 |
| 09:33:03 |
12.52 |
142 |
16975 |
买入 |
| 09:33:06 |
12.52 |
17 |
16992 |
买入 |
| 09:33:09 |
12.53 |
220 |
17212 |
买入 |
| 09:33:12 |
12.51 |
71 |
17283 |
卖出 |
| 09:33:15 |
12.51 |
31 |
17314 |
买入 |
| 09:33:18 |
12.51 |
46 |
17360 |
买入 |
| 09:33:21 |
12.49 |
74 |
17434 |
卖出 |
| 09:33:24 |
12.49 |
37 |
17471 |
买入 |
| 09:33:27 |
12.5 |
43 |
17514 |
买入 |
| 09:33:30 |
12.49 |
89 |
17603 |
卖出 |
| 09:33:33 |
12.48 |
19 |
17622 |
卖出 |
| 09:33:36 |
12.48 |
136 |
17758 |
买入 |
| 09:33:39 |
12.49 |
191 |
17949 |
买入 |
| 09:33:42 |
12.49 |
51 |
18000 |
买入 |
| 09:33:45 |
12.47 |
158 |
18158 |
卖出 |
| 09:33:48 |
12.5 |
792 |
18950 |
买入 |
| 09:33:51 |
12.52 |
327 |
19277 |
买入 |
| 09:33:54 |
12.5 |
49 |
19326 |
卖出 |
| 09:33:57 |
12.52 |
95 |
19421 |
买入 |
| 09:34:00 |
12.51 |
12 |
19433 |
卖出 |
| 09:34:03 |
12.51 |
51 |
19484 |
买入 |
| 09:34:06 |
12.51 |
75 |
19559 |
买入 |
| 09:34:09 |
12.51 |
131 |
19690 |
买入 |
| 09:34:12 |
12.51 |
96 |
19786 |
买入 |
| 09:34:15 |
12.5 |
116 |
19902 |
卖出 |
| 09:34:18 |
12.51 |
122 |
20024 |
买入 |
| 09:34:21 |
12.51 |
182 |
20206 |
卖出 |
| 09:34:24 |
12.51 |
126 |
20332 |
买入 |
| 09:34:27 |
12.51 |
54 |
20386 |
买入 |
| 09:34:30 |
12.5 |
27 |
20413 |
卖出 |
| 09:34:33 |
12.51 |
102 |
20515 |
买入 |
| 09:34:36 |
12.52 |
158 |
20673 |
买入 |
| 09:34:39 |
12.51 |
42 |
20715 |
卖出 |
| 09:34:42 |
12.51 |
70 |
20785 |
卖出 |
| 09:34:45 |
12.51 |
231 |
21016 |
卖出 |
| 09:34:48 |
12.51 |
57 |
21073 |
买入 |
| 09:34:51 |
12.51 |
35 |
21108 |
买入 |
| 09:34:54 |
12.5 |
55 |
21163 |
卖出 |
| 09:34:57 |
12.5 |
123 |
21286 |
卖出 |
| 09:35:00 |
12.51 |
22 |
21308 |
买入 |
| 09:35:03 |
12.51 |
145 |
21453 |
买入 |
| 09:35:06 |
12.52 |
61 |
21514 |
买入 |
| 09:35:09 |
12.51 |
113 |
21627 |
卖出 |
| 09:35:12 |
12.51 |
106 |
21733 |
卖出 |
| 09:35:15 |
12.52 |
339 |
22072 |
买入 |
| 09:35:18 |
12.52 |
215 |
22287 |
买入 |
| 09:35:21 |
12.51 |
43 |
22330 |
卖出 |
| 09:35:24 |
12.5 |
173 |
22503 |
卖出 |
| 09:35:27 |
12.5 |
85 |
22588 |
卖出 |
| 09:35:30 |
12.5 |
83 |
22671 |
买入 |
| 09:35:33 |
12.49 |
127 |
22798 |
卖出 |
| 09:35:36 |
12.49 |
58 |
22856 |
卖出 |
| 09:35:39 |
12.5 |
13 |
22869 |
买入 |
| 09:35:42 |
12.48 |
18 |
22887 |
卖出 |
| 09:35:45 |
12.48 |
61 |
22948 |
卖出 |
| 09:35:48 |
12.49 |
59 |
23007 |
买入 |
| 09:35:51 |
12.48 |
10 |
23017 |
买入 |
| 09:35:54 |
12.47 |
29 |
23046 |
买入 |
| 09:35:57 |
12.48 |
261 |
23307 |
买入 |
| 09:36:00 |
12.47 |
72 |
23379 |
买入 |
| 09:36:03 |
12.47 |
86 |
23465 |
买入 |
| 09:36:06 |
12.47 |
61 |
23526 |
卖出 |
| 09:36:09 |
12.47 |
141 |
23667 |
买入 |
| 09:36:12 |
12.46 |
93 |
23760 |
卖出 |
| 09:36:15 |
12.47 |
135 |
23895 |
买入 |
| 09:36:18 |
12.47 |
99 |
23994 |
卖出 |
| 09:36:21 |
12.48 |
290 |
24284 |
买入 |
| 09:36:24 |
12.48 |
133 |
24417 |
买入 |
| 09:36:27 |
12.49 |
107 |
24524 |
买入 |
| 09:36:30 |
12.49 |
112 |
24636 |
卖出 |
| 09:36:33 |
12.5 |
98 |
24734 |
买入 |
| 09:36:36 |
12.5 |
26 |
24760 |
买入 |
| 09:36:39 |
12.5 |
160 |
24920 |
买入 |
| 09:36:42 |
12.49 |
17 |
24937 |
卖出 |
| 09:36:45 |
12.5 |
38 |
24975 |
买入 |
| 09:36:48 |
12.5 |
53 |
25028 |
买入 |
| 09:36:51 |
12.49 |
15 |
25043 |
卖出 |
| 09:36:54 |
12.49 |
1 |
25044 |
卖出 |
| 09:36:57 |
12.5 |
35 |
25079 |
买入 |
| 09:37:00 |
12.47 |
177 |
25256 |
卖出 |
| 09:37:03 |
12.49 |
72 |
25328 |
买入 |
| 09:37:06 |
12.49 |
14 |
25342 |
买入 |
| 09:37:09 |
12.48 |
7 |
25349 |
买入 |
| 09:37:12 |
12.48 |
34 |
25383 |
卖出 |
| 09:37:15 |
12.48 |
106 |
25489 |
买入 |
| 09:37:18 |
12.47 |
80 |
25569 |
卖出 |
| 09:37:21 |
12.47 |
189 |
25758 |
买入 |
| 09:37:24 |
12.48 |
84 |
25842 |
买入 |
| 09:37:27 |
12.47 |
5 |
25847 |
卖出 |
| 09:37:30 |
12.48 |
4 |
25851 |
买入 |
| 09:37:33 |
12.47 |
34 |
25885 |
卖出 |
| 09:37:36 |
12.48 |
409 |
26294 |
买入 |
| 09:37:39 |
12.48 |
84 |
26378 |
买入 |
| 09:37:42 |
12.48 |
29 |
26407 |
卖出 |
| 09:37:45 |
12.48 |
11 |
26418 |
买入 |
| 09:37:51 |
12.48 |
63 |
26481 |
买入 |
| 09:37:54 |
12.48 |
53 |
26534 |
买入 |
| 09:37:57 |
12.47 |
46 |
26580 |
卖出 |
| 09:38:00 |
12.48 |
10 |
26590 |
买入 |
| 09:38:03 |
12.48 |
84 |
26674 |
买入 |
| 09:38:06 |
12.48 |
291 |
26965 |
买入 |
| 09:38:09 |
12.46 |
124 |
27089 |
卖出 |
| 09:38:12 |
12.46 |
23 |
27112 |
卖出 |
| 09:38:15 |
12.45 |
66 |
27178 |
卖出 |
| 09:38:18 |
12.46 |
109 |
27287 |
买入 |
| 09:38:21 |
12.45 |
68 |
27355 |
卖出 |
| 09:38:24 |
12.44 |
39 |
27394 |
卖出 |
| 09:38:27 |
12.43 |
97 |
27491 |
卖出 |
| 09:38:30 |
12.4 |
100 |
27591 |
卖出 |
| 09:38:33 |
12.43 |
10 |
27601 |
买入 |
| 09:38:36 |
12.38 |
40 |
27641 |
卖出 |
| 09:38:45 |
12.38 |
72 |
27713 |
卖出 |
| 09:38:48 |
12.38 |
45 |
27758 |
买入 |
| 09:38:51 |
12.38 |
54 |
27812 |
买入 |
| 09:38:54 |
12.37 |
32 |
27844 |
卖出 |
| 09:38:57 |
12.36 |
63 |
27907 |
卖出 |
| 09:39:00 |
12.36 |
108 |
28015 |
买入 |
| 09:39:03 |
12.37 |
218 |
28233 |
买入 |
| 09:39:06 |
12.37 |
583 |
28816 |
买入 |
| 09:39:09 |
12.4 |
148 |
28964 |
买入 |
| 09:39:12 |
12.39 |
66 |
29030 |
卖出 |
| 09:39:15 |
12.39 |
95 |
29125 |
卖出 |
| 09:39:18 |
12.42 |
136 |
29261 |
买入 |
| 09:39:21 |
12.38 |
111 |
29372 |
卖出 |
| 09:39:24 |
12.43 |
127 |
29499 |
买入 |
| 09:39:27 |
12.44 |
74 |
29573 |
买入 |
| 09:39:30 |
12.45 |
210 |
29783 |
买入 |
| 09:39:33 |
12.43 |
52 |
29835 |
卖出 |
| 09:39:36 |
12.43 |
7 |
29842 |
买入 |
| 09:39:39 |
12.42 |
112 |
29954 |
卖出 |
| 09:39:42 |
12.43 |
65 |
30019 |
卖出 |
| 09:39:45 |
12.43 |
68 |
30087 |
卖出 |
| 09:39:48 |
12.43 |
31 |
30118 |
买入 |
| 09:39:51 |
12.42 |
35 |
30153 |
卖出 |
| 09:39:54 |
12.42 |
33 |
30186 |
卖出 |
| 09:39:57 |
12.43 |
114 |
30300 |
买入 |
| 09:40:00 |
12.43 |
398 |
30698 |
买入 |
| 09:40:03 |
12.43 |
11 |
30709 |
买入 |
| 09:40:06 |
12.45 |
66 |
30775 |
买入 |
| 09:40:09 |
12.45 |
110 |
30885 |
买入 |
| 09:40:12 |
12.46 |
210 |
31095 |
买入 |
| 09:40:15 |
12.48 |
179 |
31274 |
买入 |
| 09:40:18 |
12.48 |
28 |
31302 |
买入 |
| 09:40:21 |
12.48 |
2 |
31304 |
买入 |
| 09:40:24 |
12.43 |
178 |
31482 |
卖出 |
| 09:40:27 |
12.47 |
62 |
31544 |
买入 |
| 09:40:30 |
12.45 |
45 |
31589 |
卖出 |
| 09:40:33 |
12.42 |
252 |
31841 |
卖出 |
| 09:40:36 |
12.42 |
41 |
31882 |
卖出 |
| 09:40:39 |
12.41 |
35 |
31917 |
卖出 |
| 09:40:42 |
12.41 |
130 |
32047 |
卖出 |
| 09:40:45 |
12.41 |
27 |
32074 |
卖出 |
| 09:40:48 |
12.43 |
96 |
32170 |
买入 |
| 09:40:51 |
12.42 |
67 |
32237 |
卖出 |
| 09:40:54 |
12.41 |
102 |
32339 |
卖出 |
| 09:40:57 |
12.42 |
246 |
32585 |
买入 |
| 09:41:00 |
12.42 |
160 |
32745 |
买入 |
| 09:41:03 |
12.41 |
50 |
32795 |
买入 |
| 09:41:06 |
12.41 |
38 |
32833 |
买入 |
| 09:41:09 |
12.42 |
52 |
32885 |
买入 |
| 09:41:12 |
12.42 |
41 |
32926 |
卖出 |
| 09:41:15 |
12.41 |
120 |
33046 |
卖出 |
| 09:41:18 |
12.39 |
32 |
33078 |
卖出 |
| 09:41:21 |
12.41 |
9 |
33087 |
买入 |
| 09:41:24 |
12.39 |
9 |
33096 |
卖出 |
| 09:41:27 |
12.39 |
41 |
33137 |
卖出 |
| 09:41:30 |
12.38 |
33 |
33170 |
卖出 |
| 09:41:33 |
12.39 |
46 |
33216 |
买入 |
| 09:41:36 |
12.38 |
19 |
33235 |
卖出 |
| 09:41:39 |
12.38 |
73 |
33308 |
卖出 |
| 09:41:42 |
12.38 |
32 |
33340 |
卖出 |
| 09:41:45 |
12.38 |
22 |
33362 |
买入 |
| 09:41:51 |
12.37 |
16 |
33378 |
卖出 |
| 09:41:54 |
12.37 |
14 |
33392 |
卖出 |
| 09:41:57 |
12.36 |
91 |
33483 |
卖出 |
| 09:42:00 |
12.37 |
80 |
33563 |
买入 |
| 09:42:03 |
12.37 |
38 |
33601 |
卖出 |
| 09:42:06 |
12.35 |
33 |
33634 |
卖出 |
| 09:42:09 |
12.36 |
55 |
33689 |
买入 |
| 09:42:12 |
12.33 |
182 |
33871 |
卖出 |
| 09:42:15 |
12.34 |
5 |
33876 |
买入 |
| 09:42:18 |
12.35 |
16 |
33892 |
买入 |
| 09:42:21 |
12.34 |
93 |
33985 |
买入 |
| 09:42:24 |
12.32 |
50 |
34035 |
卖出 |
| 09:42:27 |
12.33 |
66 |
34101 |
买入 |
| 09:42:30 |
12.32 |
375 |
34476 |
卖出 |
| 09:42:33 |
12.32 |
11 |
34487 |
卖出 |
| 09:42:36 |
12.32 |
37 |
34524 |
买入 |
| 09:42:39 |
12.32 |
87 |
34611 |
买入 |
| 09:42:42 |
12.31 |
379 |
34990 |
卖出 |
| 09:42:45 |
12.31 |
91 |
35081 |
买入 |
| 09:42:48 |
12.3 |
16 |
35097 |
卖出 |
| 09:42:51 |
12.3 |
116 |
35213 |
卖出 |
| 09:42:54 |
12.3 |
30 |
35243 |
买入 |
| 09:42:57 |
12.32 |
3975 |
39218 |
买入 |
| 09:43:00 |
12.36 |
290 |
39508 |
买入 |
| 09:43:03 |
12.36 |
61 |
39569 |
买入 |
| 09:43:06 |
12.37 |
144 |
39713 |
买入 |
| 09:43:09 |
12.31 |
259 |
39972 |
卖出 |
| 09:43:12 |
12.31 |
132 |
40104 |
买入 |
| 09:43:15 |
12.33 |
124 |
40228 |
买入 |
| 09:43:18 |
12.33 |
45 |
40273 |
买入 |
| 09:43:21 |
12.34 |
361 |
40634 |
买入 |
| 09:43:24 |
12.34 |
235 |
40869 |
买入 |
| 09:43:27 |
12.33 |
253 |
41122 |
卖出 |
| 09:43:30 |
12.34 |
97 |
41219 |
买入 |
| 09:43:33 |
12.35 |
89 |
41308 |
买入 |
| 09:43:36 |
12.35 |
380 |
41688 |
买入 |
| 09:43:39 |
12.35 |
71 |
41759 |
买入 |
| 09:43:42 |
12.35 |
45 |
41804 |
买入 |
| 09:43:45 |
12.35 |
76 |
41880 |
买入 |
| 09:43:48 |
12.37 |
68 |
41948 |
买入 |
| 09:43:51 |
12.37 |
92 |
42040 |
买入 |
| 09:43:54 |
12.37 |
78 |
42118 |
买入 |
| 09:43:57 |
12.35 |
11 |
42129 |
卖出 |
| 09:44:00 |
12.38 |
92 |
42221 |
买入 |
| 09:44:03 |
12.38 |
69 |
42290 |
买入 |