恒锋工具[300488]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.61 |
17 |
17 |
集合竞价 |
| 09:17:00 |
30.73 |
30 |
30 |
集合竞价 |
| 09:17:18 |
30.62 |
28 |
28 |
集合竞价 |
| 09:18:03 |
30.64 |
31 |
31 |
集合竞价 |
| 09:18:48 |
30.62 |
32 |
32 |
集合竞价 |
| 09:18:57 |
30.64 |
36 |
36 |
集合竞价 |
| 09:19:24 |
30.61 |
110 |
110 |
集合竞价 |
| 09:19:42 |
30.62 |
146 |
146 |
集合竞价 |
| 09:20:30 |
30.61 |
169 |
169 |
集合竞价 |
| 09:21:06 |
30.62 |
184 |
184 |
集合竞价 |
| 09:22:27 |
30.61 |
304 |
304 |
集合竞价 |
| 09:23:12 |
30.62 |
365 |
365 |
集合竞价 |
| 09:24:15 |
30.61 |
457 |
457 |
集合竞价 |
| 09:24:42 |
30.6 |
701 |
701 |
集合竞价 |
| 09:24:51 |
30.4 |
957 |
957 |
集合竞价 |
| 09:25:00 |
30.6 |
1221 |
1221 |
集合竞价 |
| 09:25:03 |
30.6 |
1419 |
2640 |
买入 |
| 09:30:03 |
30.5 |
543 |
3183 |
卖出 |
| 09:30:06 |
30.36 |
463 |
3646 |
卖出 |
| 09:30:09 |
30.41 |
118 |
3764 |
买入 |
| 09:30:12 |
30.37 |
62 |
3826 |
卖出 |
| 09:30:15 |
30.41 |
182 |
4008 |
买入 |
| 09:30:18 |
30.3 |
38 |
4046 |
卖出 |
| 09:30:21 |
30.36 |
70 |
4116 |
买入 |
| 09:30:24 |
30.3 |
51 |
4167 |
卖出 |
| 09:30:27 |
30.36 |
273 |
4440 |
买入 |
| 09:30:30 |
30.3 |
138 |
4578 |
卖出 |
| 09:30:33 |
30.3 |
58 |
4636 |
卖出 |
| 09:30:36 |
30.3 |
154 |
4790 |
买入 |
| 09:30:39 |
30.3 |
269 |
5059 |
买入 |
| 09:30:42 |
30.22 |
58 |
5117 |
卖出 |
| 09:30:45 |
30.2 |
81 |
5198 |
卖出 |
| 09:30:48 |
30.2 |
249 |
5447 |
买入 |
| 09:30:51 |
30.3 |
234 |
5681 |
买入 |
| 09:30:54 |
30.3 |
166 |
5847 |
卖出 |
| 09:30:57 |
30.3 |
160 |
6007 |
买入 |
| 09:31:00 |
30.22 |
157 |
6164 |
卖出 |
| 09:31:03 |
30.34 |
23 |
6187 |
买入 |
| 09:31:06 |
30.4 |
42 |
6229 |
买入 |
| 09:31:09 |
30.37 |
90 |
6319 |
卖出 |
| 09:31:12 |
30.46 |
42 |
6361 |
买入 |
| 09:31:15 |
30.4 |
178 |
6539 |
卖出 |
| 09:31:18 |
30.45 |
86 |
6625 |
买入 |
| 09:31:21 |
30.51 |
42 |
6667 |
买入 |
| 09:31:24 |
30.41 |
264 |
6931 |
卖出 |
| 09:31:27 |
30.53 |
160 |
7091 |
买入 |
| 09:31:30 |
30.45 |
30 |
7121 |
卖出 |
| 09:31:33 |
30.55 |
42 |
7163 |
买入 |
| 09:31:36 |
30.56 |
110 |
7273 |
买入 |
| 09:31:39 |
30.56 |
57 |
7330 |
买入 |
| 09:31:42 |
30.61 |
72 |
7402 |
买入 |
| 09:31:45 |
30.67 |
72 |
7474 |
买入 |
| 09:31:48 |
30.63 |
15 |
7489 |
卖出 |
| 09:31:51 |
30.74 |
31 |
7520 |
买入 |
| 09:31:57 |
30.75 |
59 |
7579 |
买入 |
| 09:32:00 |
30.74 |
28 |
7607 |
卖出 |
| 09:32:03 |
30.8 |
59 |
7666 |
买入 |
| 09:32:06 |
30.78 |
5 |
7671 |
卖出 |
| 09:32:09 |
30.85 |
64 |
7735 |
买入 |
| 09:32:12 |
30.75 |
30 |
7765 |
卖出 |
| 09:32:15 |
30.75 |
8 |
7773 |
卖出 |
| 09:32:18 |
30.74 |
89 |
7862 |
卖出 |
| 09:32:21 |
30.75 |
24 |
7886 |
买入 |
| 09:32:24 |
30.67 |
16 |
7902 |
卖出 |
| 09:32:30 |
30.66 |
6 |
7908 |
卖出 |
| 09:32:33 |
30.75 |
44 |
7952 |
买入 |
| 09:32:36 |
30.63 |
13 |
7965 |
卖出 |
| 09:32:39 |
30.62 |
2 |
7967 |
卖出 |
| 09:32:42 |
30.65 |
14 |
7981 |
买入 |
| 09:32:45 |
30.62 |
151 |
8132 |
卖出 |
| 09:32:48 |
30.62 |
36 |
8168 |
卖出 |
| 09:32:51 |
30.63 |
7 |
8175 |
买入 |
| 09:32:54 |
30.63 |
51 |
8226 |
买入 |
| 09:32:57 |
30.62 |
18 |
8244 |
卖出 |
| 09:33:00 |
30.62 |
24 |
8268 |
卖出 |
| 09:33:03 |
30.62 |
69 |
8337 |
买入 |
| 09:33:06 |
30.62 |
26 |
8363 |
买入 |
| 09:33:09 |
30.71 |
110 |
8473 |
买入 |
| 09:33:12 |
30.84 |
65 |
8538 |
买入 |
| 09:33:15 |
30.85 |
46 |
8584 |
买入 |
| 09:33:18 |
30.85 |
15 |
8599 |
买入 |
| 09:33:21 |
30.88 |
18 |
8617 |
买入 |
| 09:33:24 |
30.82 |
11 |
8628 |
卖出 |
| 09:33:27 |
30.82 |
21 |
8649 |
卖出 |
| 09:33:30 |
30.86 |
44 |
8693 |
买入 |
| 09:33:33 |
30.84 |
15 |
8708 |
卖出 |
| 09:33:36 |
30.97 |
6 |
8714 |
买入 |
| 09:33:39 |
30.96 |
7 |
8721 |
买入 |
| 09:33:42 |
30.87 |
22 |
8743 |
卖出 |
| 09:33:45 |
30.97 |
52 |
8795 |
买入 |
| 09:33:48 |
30.96 |
8 |
8803 |
卖出 |
| 09:33:51 |
30.96 |
20 |
8823 |
卖出 |
| 09:33:54 |
30.87 |
11 |
8834 |
卖出 |
| 09:33:57 |
30.96 |
7 |
8841 |
买入 |
| 09:34:00 |
30.96 |
10 |
8851 |
买入 |
| 09:34:03 |
30.97 |
35 |
8886 |
买入 |
| 09:34:06 |
30.88 |
35 |
8921 |
卖出 |
| 09:34:09 |
30.96 |
30 |
8951 |
买入 |
| 09:34:12 |
30.88 |
40 |
8991 |
卖出 |
| 09:34:15 |
30.87 |
3 |
8994 |
卖出 |
| 09:34:18 |
30.85 |
53 |
9047 |
卖出 |
| 09:34:21 |
30.8 |
12 |
9059 |
卖出 |
| 09:34:24 |
30.8 |
4 |
9063 |
卖出 |
| 09:34:27 |
30.8 |
35 |
9098 |
卖出 |
| 09:34:30 |
30.76 |
12 |
9110 |
卖出 |
| 09:34:33 |
30.79 |
3 |
9113 |
买入 |
| 09:34:36 |
30.8 |
44 |
9157 |
买入 |
| 09:34:39 |
30.74 |
6 |
9163 |
买入 |
| 09:34:42 |
30.7 |
9 |
9172 |
卖出 |
| 09:34:45 |
30.7 |
4 |
9176 |
卖出 |
| 09:34:48 |
30.68 |
15 |
9191 |
卖出 |
| 09:34:51 |
30.7 |
9 |
9200 |
买入 |
| 09:34:54 |
30.63 |
23 |
9223 |
卖出 |
| 09:34:57 |
30.7 |
8 |
9231 |
买入 |
| 09:35:00 |
30.65 |
35 |
9266 |
卖出 |
| 09:35:03 |
30.62 |
75 |
9341 |
卖出 |
| 09:35:06 |
30.62 |
53 |
9394 |
卖出 |
| 09:35:09 |
30.61 |
28 |
9422 |
卖出 |
| 09:35:12 |
30.62 |
20 |
9442 |
买入 |
| 09:35:15 |
30.6 |
49 |
9491 |
卖出 |
| 09:35:18 |
30.61 |
49 |
9540 |
买入 |
| 09:35:21 |
30.6 |
19 |
9559 |
卖出 |
| 09:35:24 |
30.6 |
98 |
9657 |
买入 |
| 09:35:27 |
30.58 |
19 |
9676 |
卖出 |
| 09:35:30 |
30.62 |
70 |
9746 |
买入 |
| 09:35:33 |
30.62 |
45 |
9791 |
买入 |
| 09:35:36 |
30.65 |
66 |
9857 |
买入 |
| 09:35:39 |
30.62 |
35 |
9892 |
卖出 |
| 09:35:42 |
30.63 |
74 |
9966 |
卖出 |
| 09:35:45 |
30.65 |
21 |
9987 |
买入 |
| 09:35:48 |
30.66 |
11 |
9998 |
卖出 |
| 09:35:51 |
30.63 |
26 |
10024 |
卖出 |
| 09:35:54 |
30.6 |
24 |
10048 |
卖出 |
| 09:35:57 |
30.6 |
12 |
10060 |
买入 |
| 09:36:00 |
30.59 |
253 |
10313 |
卖出 |
| 09:36:03 |
30.59 |
11 |
10324 |
买入 |
| 09:36:06 |
30.55 |
162 |
10486 |
卖出 |
| 09:36:09 |
30.57 |
59 |
10545 |
买入 |
| 09:36:12 |
30.57 |
50 |
10595 |
买入 |
| 09:36:15 |
30.56 |
14 |
10609 |
卖出 |
| 09:36:18 |
30.57 |
186 |
10795 |
买入 |
| 09:36:21 |
30.63 |
568 |
11363 |
买入 |
| 09:36:24 |
30.74 |
37 |
11400 |
买入 |
| 09:36:27 |
30.68 |
12 |
11412 |
卖出 |
| 09:36:30 |
30.9 |
2 |
11414 |
买入 |
| 09:36:33 |
30.65 |
15 |
11429 |
卖出 |
| 09:36:36 |
30.69 |
14 |
11443 |
买入 |
| 09:36:39 |
30.74 |
2 |
11445 |
买入 |
| 09:36:45 |
30.88 |
6 |
11451 |
买入 |
| 09:36:48 |
30.68 |
55 |
11506 |
卖出 |
| 09:36:51 |
30.68 |
27 |
11533 |
买入 |
| 09:36:57 |
30.88 |
6 |
11539 |
买入 |
| 09:37:00 |
30.69 |
10 |
11549 |
卖出 |
| 09:37:03 |
30.74 |
1 |
11550 |
买入 |
| 09:37:06 |
30.68 |
28 |
11578 |
卖出 |
| 09:37:09 |
30.7 |
4 |
11582 |
买入 |
| 09:37:12 |
30.68 |
22 |
11604 |
卖出 |
| 09:37:15 |
30.7 |
28 |
11632 |
买入 |
| 09:37:18 |
30.68 |
35 |
11667 |
卖出 |
| 09:37:21 |
30.68 |
4 |
11671 |
卖出 |
| 09:37:24 |
30.7 |
94 |
11765 |
买入 |
| 09:37:27 |
30.7 |
5 |
11770 |
买入 |
| 09:37:30 |
30.69 |
13 |
11783 |
买入 |
| 09:37:33 |
30.67 |
33 |
11816 |
卖出 |
| 09:37:36 |
30.68 |
34 |
11850 |
买入 |
| 09:37:39 |
30.68 |
3 |
11853 |
买入 |
| 09:37:42 |
30.66 |
17 |
11870 |
卖出 |
| 09:37:45 |
30.66 |
33 |
11903 |
卖出 |
| 09:37:48 |
30.66 |
10 |
11913 |
买入 |
| 09:37:51 |
30.67 |
13 |
11926 |
买入 |
| 09:37:54 |
30.65 |
72 |
11998 |
卖出 |
| 09:37:57 |
30.65 |
14 |
12012 |
买入 |
| 09:38:00 |
30.65 |
8 |
12020 |
买入 |
| 09:38:03 |
30.65 |
118 |
12138 |
买入 |
| 09:38:06 |
30.67 |
43 |
12181 |
买入 |
| 09:38:09 |
30.7 |
71 |
12252 |
买入 |
| 09:38:12 |
30.81 |
10 |
12262 |
买入 |
| 09:38:15 |
30.77 |
6 |
12268 |
卖出 |
| 09:38:18 |
30.75 |
6 |
12274 |
卖出 |
| 09:38:21 |
30.73 |
23 |
12297 |
卖出 |
| 09:38:24 |
30.75 |
9 |
12306 |
买入 |
| 09:38:27 |
30.75 |
8 |
12314 |
买入 |
| 09:38:30 |
30.73 |
12 |
12326 |
卖出 |
| 09:38:33 |
30.73 |
2 |
12328 |
买入 |
| 09:38:36 |
30.73 |
16 |
12344 |
买入 |
| 09:38:39 |
30.73 |
6 |
12350 |
买入 |
| 09:38:42 |
30.7 |
37 |
12387 |
卖出 |
| 09:38:45 |
30.73 |
15 |
12402 |
买入 |
| 09:38:48 |
30.71 |
12 |
12414 |
卖出 |
| 09:38:51 |
30.7 |
4 |
12418 |
卖出 |
| 09:38:54 |
30.72 |
77 |
12495 |
买入 |
| 09:38:57 |
30.71 |
30 |
12525 |
卖出 |
| 09:39:00 |
30.7 |
3 |
12528 |
卖出 |
| 09:39:03 |
30.7 |
2 |
12530 |
买入 |
| 09:39:06 |
30.7 |
20 |
12550 |
买入 |
| 09:39:09 |
30.71 |
125 |
12675 |
买入 |
| 09:39:12 |
30.7 |
15 |
12690 |
卖出 |
| 09:39:15 |
30.72 |
52 |
12742 |
买入 |
| 09:39:18 |
30.75 |
35 |
12777 |
买入 |
| 09:39:21 |
30.7 |
82 |
12859 |
卖出 |
| 09:39:30 |
30.7 |
18 |
12877 |
买入 |
| 09:39:33 |
30.7 |
67 |
12944 |
买入 |
| 09:39:36 |
30.66 |
20 |
12964 |
卖出 |
| 09:39:39 |
30.66 |
35 |
12999 |
卖出 |
| 09:39:42 |
30.66 |
9 |
13008 |
卖出 |
| 09:39:45 |
30.66 |
17 |
13025 |
买入 |
| 09:39:48 |
30.65 |
11 |
13036 |
卖出 |
| 09:39:51 |
30.65 |
91 |
13127 |
卖出 |
| 09:39:54 |
30.61 |
28 |
13155 |
卖出 |
| 09:39:57 |
30.65 |
30 |
13185 |
买入 |
| 09:40:00 |
30.64 |
12 |
13197 |
卖出 |
| 09:40:03 |
30.61 |
25 |
13222 |
卖出 |
| 09:40:06 |
30.61 |
23 |
13245 |
买入 |
| 09:40:09 |
30.62 |
21 |
13266 |
买入 |
| 09:40:12 |
30.62 |
203 |
13469 |
卖出 |
| 09:40:15 |
30.61 |
109 |
13578 |
卖出 |
| 09:40:18 |
30.63 |
17 |
13595 |
卖出 |
| 09:40:21 |
30.62 |
18 |
13613 |
卖出 |
| 09:40:24 |
30.66 |
2 |
13615 |
买入 |
| 09:40:30 |
30.66 |
29 |
13644 |
买入 |
| 09:40:33 |
30.65 |
7 |
13651 |
卖出 |
| 09:40:36 |
30.65 |
2 |
13653 |
卖出 |
| 09:40:39 |
30.65 |
5 |
13658 |
卖出 |
| 09:40:42 |
30.65 |
4 |
13662 |
卖出 |
| 09:40:45 |
30.65 |
29 |
13691 |
卖出 |
| 09:40:51 |
30.65 |
17 |
13708 |
卖出 |
| 09:40:54 |
30.65 |
3 |
13711 |
买入 |
| 09:40:57 |
30.63 |
20 |
13731 |
卖出 |
| 09:41:00 |
30.63 |
3 |
13734 |
卖出 |
| 09:41:03 |
30.62 |
8 |
13742 |
卖出 |
| 09:41:06 |
30.63 |
2 |
13744 |
买入 |
| 09:41:09 |
30.63 |
2 |
13746 |
买入 |
| 09:41:12 |
30.62 |
16 |
13762 |
买入 |
| 09:41:15 |
30.62 |
16 |
13778 |
买入 |
| 09:41:18 |
30.62 |
24 |
13802 |
买入 |
| 09:41:21 |
30.62 |
52 |
13854 |
买入 |
| 09:41:24 |
30.6 |
12 |
13866 |
卖出 |
| 09:41:27 |
30.6 |
1 |
13867 |
卖出 |
| 09:41:30 |
30.6 |
40 |
13907 |
卖出 |
| 09:41:33 |
30.6 |
18 |
13925 |
卖出 |
| 09:41:36 |
30.6 |
21 |
13946 |
卖出 |
| 09:41:42 |
30.58 |
6 |
13952 |
卖出 |
| 09:41:45 |
30.58 |
43 |
13995 |
卖出 |
| 09:41:48 |
30.58 |
39 |
14034 |
卖出 |
| 09:41:54 |
30.57 |
7 |
14041 |
卖出 |
| 09:41:57 |
30.55 |
100 |
14141 |
卖出 |
| 09:42:00 |
30.55 |
54 |
14195 |
卖出 |
| 09:42:03 |
30.55 |
22 |
14217 |
卖出 |
| 09:42:06 |
30.53 |
73 |
14290 |
卖出 |
| 09:42:09 |
30.52 |
32 |
14322 |
卖出 |
| 09:42:12 |
30.51 |
10 |
14332 |
卖出 |
| 09:42:15 |
30.51 |
1 |
14333 |
卖出 |
| 09:42:18 |
30.52 |
26 |
14359 |
买入 |
| 09:42:21 |
30.5 |
66 |
14425 |
卖出 |
| 09:42:24 |
30.48 |
18 |
14443 |
卖出 |
| 09:42:27 |
30.49 |
3 |
14446 |
买入 |
| 09:42:30 |
30.46 |
5 |
14451 |
卖出 |
| 09:42:33 |
30.45 |
45 |
14496 |
卖出 |
| 09:42:36 |
30.42 |
30 |
14526 |
卖出 |
| 09:42:39 |
30.41 |
35 |
14561 |
卖出 |
| 09:42:42 |
30.44 |
49 |
14610 |
买入 |
| 09:42:45 |
30.43 |
54 |
14664 |
卖出 |
| 09:42:48 |
30.41 |
236 |
14900 |
卖出 |
| 09:42:51 |
30.48 |
46 |
14946 |
买入 |
| 09:42:54 |
30.43 |
35 |
14981 |
卖出 |
| 09:42:57 |
30.42 |
19 |
15000 |
卖出 |
| 09:43:00 |
30.43 |
3 |
15003 |
买入 |
| 09:43:03 |
30.42 |
27 |
15030 |
卖出 |
| 09:43:06 |
30.43 |
73 |
15103 |
买入 |
| 09:43:09 |
30.42 |
96 |
15199 |
卖出 |
| 09:43:12 |
30.43 |
65 |
15264 |
卖出 |
| 09:43:15 |
30.44 |
38 |
15302 |
卖出 |
| 09:43:18 |
30.43 |
110 |
15412 |
卖出 |
| 09:43:21 |
30.43 |
42 |
15454 |
买入 |
| 09:43:24 |
30.43 |
39 |
15493 |
卖出 |
| 09:43:27 |
30.43 |
53 |
15546 |
卖出 |
| 09:43:30 |
30.49 |
2 |
15548 |
买入 |
| 09:43:33 |
30.49 |
58 |
15606 |
买入 |
| 09:43:36 |
30.43 |
6 |
15612 |
卖出 |
| 09:43:39 |
30.49 |
13 |
15625 |
买入 |
| 09:43:42 |
30.43 |
10 |
15635 |
卖出 |
| 09:43:45 |
30.43 |
51 |
15686 |
卖出 |
| 09:43:48 |
30.49 |
6 |
15692 |
卖出 |
| 09:43:51 |
30.49 |
4 |
15696 |
卖出 |
| 09:43:54 |
30.5 |
42 |
15738 |
买入 |
| 09:43:57 |
30.53 |
33 |
15771 |
买入 |
| 09:44:03 |
30.5 |
2 |
15773 |
卖出 |
| 09:44:06 |
30.53 |
24 |
15797 |
买入 |
| 09:44:09 |
30.58 |
24 |
15821 |
买入 |
| 09:44:12 |
30.51 |
21 |
15842 |
卖出 |
| 09:44:15 |
30.53 |
31 |
15873 |
卖出 |
| 09:44:18 |
30.55 |
9 |
15882 |
买入 |
| 09:44:21 |
30.53 |
15 |
15897 |
卖出 |
| 09:44:24 |
30.63 |
29 |
15926 |
买入 |
| 09:44:27 |
30.65 |
7 |
15933 |
买入 |
| 09:44:30 |
30.53 |
90 |
16023 |
卖出 |
| 09:44:33 |
30.53 |
15 |
16038 |
卖出 |
| 09:44:36 |
30.52 |
11 |
16049 |
卖出 |
| 09:44:39 |
30.55 |
3 |
16052 |
买入 |
| 09:44:42 |
30.53 |
17 |
16069 |
卖出 |