横河精密[300539]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:16:15 |
9.78 |
1051 |
1051 |
集合竞价 |
| 09:17:09 |
9.89 |
1305 |
1305 |
集合竞价 |
| 09:17:54 |
9.93 |
1271 |
1271 |
集合竞价 |
| 09:18:21 |
9.9 |
1614 |
1614 |
集合竞价 |
| 09:19:33 |
8.42 |
1 |
1 |
集合竞价 |
| 09:23:30 |
8.39 |
44 |
44 |
集合竞价 |
| 09:24:42 |
8.38 |
46 |
46 |
集合竞价 |
| 09:25:00 |
8.36 |
46 |
46 |
集合竞价 |
| 09:25:03 |
8.35 |
46 |
92 |
买入 |
| 09:30:03 |
8.32 |
53 |
145 |
卖出 |
| 09:30:06 |
8.35 |
50 |
195 |
买入 |
| 09:30:09 |
8.35 |
79 |
274 |
卖出 |
| 09:30:12 |
8.35 |
45 |
319 |
卖出 |
| 09:30:15 |
8.3 |
17 |
336 |
卖出 |
| 09:30:18 |
8.35 |
18 |
354 |
买入 |
| 09:30:21 |
8.35 |
32 |
386 |
卖出 |
| 09:30:24 |
8.31 |
1 |
387 |
卖出 |
| 09:30:27 |
8.32 |
1 |
388 |
买入 |
| 09:30:36 |
8.32 |
9 |
397 |
卖出 |
| 09:30:39 |
8.32 |
6 |
403 |
买入 |
| 09:30:42 |
8.31 |
2 |
405 |
卖出 |
| 09:30:45 |
8.34 |
117 |
522 |
买入 |
| 09:30:51 |
8.33 |
9 |
531 |
买入 |
| 09:30:54 |
8.33 |
5 |
536 |
卖出 |
| 09:30:57 |
8.37 |
23 |
559 |
买入 |
| 09:31:00 |
8.34 |
1 |
560 |
买入 |
| 09:31:03 |
8.33 |
8 |
568 |
卖出 |
| 09:31:12 |
8.33 |
16 |
584 |
买入 |
| 09:31:15 |
8.34 |
5 |
589 |
买入 |
| 09:31:18 |
8.35 |
11 |
600 |
买入 |
| 09:31:24 |
8.36 |
6 |
606 |
卖出 |
| 09:31:27 |
8.36 |
21 |
627 |
买入 |
| 09:31:30 |
8.38 |
4 |
631 |
买入 |
| 09:31:33 |
8.37 |
132 |
763 |
卖出 |
| 09:31:36 |
8.37 |
24 |
787 |
买入 |
| 09:31:42 |
8.37 |
6 |
793 |
卖出 |
| 09:31:45 |
8.38 |
2 |
795 |
买入 |
| 09:31:48 |
8.37 |
58 |
853 |
卖出 |
| 09:31:51 |
8.37 |
4 |
857 |
卖出 |
| 09:31:54 |
8.38 |
13 |
870 |
买入 |
| 09:31:57 |
8.37 |
55 |
925 |
卖出 |
| 09:32:00 |
8.37 |
4 |
929 |
卖出 |
| 09:32:03 |
8.37 |
35 |
964 |
卖出 |
| 09:32:09 |
8.37 |
2 |
966 |
卖出 |
| 09:32:18 |
8.38 |
29 |
995 |
买入 |
| 09:32:27 |
8.38 |
1 |
996 |
卖出 |
| 09:32:30 |
8.39 |
2 |
998 |
买入 |
| 09:32:33 |
8.4 |
73 |
1071 |
买入 |
| 09:32:39 |
8.38 |
67 |
1138 |
卖出 |
| 09:32:42 |
8.38 |
14 |
1152 |
卖出 |
| 09:32:45 |
8.39 |
114 |
1266 |
买入 |
| 09:32:48 |
8.41 |
2 |
1268 |
买入 |
| 09:32:51 |
8.41 |
104 |
1372 |
买入 |
| 09:32:54 |
8.42 |
2 |
1374 |
买入 |
| 09:32:57 |
8.4 |
27 |
1401 |
卖出 |
| 09:33:00 |
8.42 |
65 |
1466 |
买入 |
| 09:33:03 |
8.42 |
100 |
1566 |
买入 |
| 09:33:06 |
8.42 |
74 |
1640 |
买入 |
| 09:33:09 |
8.42 |
56 |
1696 |
卖出 |
| 09:33:12 |
8.44 |
40 |
1736 |
买入 |
| 09:33:15 |
8.44 |
54 |
1790 |
买入 |
| 09:33:18 |
8.45 |
23 |
1813 |
买入 |
| 09:33:21 |
8.44 |
16 |
1829 |
卖出 |
| 09:33:24 |
8.44 |
2 |
1831 |
卖出 |
| 09:33:27 |
8.44 |
2 |
1833 |
卖出 |
| 09:33:30 |
8.45 |
27 |
1860 |
买入 |
| 09:33:33 |
8.45 |
106 |
1966 |
卖出 |
| 09:33:36 |
8.44 |
114 |
2080 |
卖出 |
| 09:33:39 |
8.42 |
68 |
2148 |
卖出 |
| 09:33:42 |
8.43 |
42 |
2190 |
买入 |
| 09:33:45 |
8.38 |
109 |
2299 |
卖出 |
| 09:33:54 |
8.38 |
98 |
2397 |
卖出 |
| 09:33:57 |
8.38 |
19 |
2416 |
卖出 |
| 09:34:00 |
8.38 |
19 |
2435 |
买入 |
| 09:34:09 |
8.36 |
18 |
2453 |
卖出 |
| 09:34:12 |
8.36 |
35 |
2488 |
卖出 |
| 09:34:15 |
8.38 |
112 |
2600 |
买入 |
| 09:34:18 |
8.38 |
70 |
2670 |
买入 |
| 09:34:21 |
8.36 |
5 |
2675 |
卖出 |
| 09:34:24 |
8.35 |
21 |
2696 |
卖出 |
| 09:34:33 |
8.36 |
65 |
2761 |
买入 |
| 09:34:36 |
8.35 |
26 |
2787 |
卖出 |
| 09:34:42 |
8.35 |
2 |
2789 |
买入 |
| 09:34:45 |
8.35 |
18 |
2807 |
买入 |
| 09:34:51 |
8.35 |
75 |
2882 |
卖出 |
| 09:35:06 |
8.33 |
150 |
3032 |
卖出 |
| 09:35:09 |
8.35 |
4 |
3036 |
买入 |
| 09:35:12 |
8.35 |
8 |
3044 |
买入 |
| 09:35:15 |
8.34 |
30 |
3074 |
买入 |
| 09:35:18 |
8.34 |
25 |
3099 |
买入 |
| 09:35:21 |
8.34 |
20 |
3119 |
买入 |
| 09:35:36 |
8.34 |
103 |
3222 |
卖出 |
| 09:35:39 |
8.34 |
30 |
3252 |
卖出 |
| 09:36:03 |
8.35 |
2 |
3254 |
卖出 |
| 09:36:06 |
8.34 |
30 |
3284 |
卖出 |
| 09:36:09 |
8.34 |
71 |
3355 |
卖出 |
| 09:36:12 |
8.33 |
7 |
3362 |
卖出 |
| 09:36:15 |
8.33 |
2 |
3364 |
卖出 |
| 09:36:18 |
8.33 |
5 |
3369 |
卖出 |
| 09:36:21 |
8.33 |
22 |
3391 |
卖出 |
| 09:36:27 |
8.33 |
10 |
3401 |
买入 |
| 09:36:33 |
8.32 |
54 |
3455 |
卖出 |
| 09:36:36 |
8.32 |
2 |
3457 |
卖出 |
| 09:36:39 |
8.33 |
1 |
3458 |
买入 |
| 09:36:45 |
8.32 |
1 |
3459 |
卖出 |
| 09:36:54 |
8.32 |
27 |
3486 |
卖出 |
| 09:36:57 |
8.32 |
21 |
3507 |
卖出 |
| 09:37:00 |
8.33 |
1 |
3508 |
买入 |
| 09:37:03 |
8.33 |
9 |
3517 |
卖出 |
| 09:37:06 |
8.33 |
8 |
3525 |
买入 |
| 09:37:09 |
8.32 |
18 |
3543 |
卖出 |
| 09:37:15 |
8.33 |
4 |
3547 |
买入 |
| 09:37:18 |
8.32 |
6 |
3553 |
卖出 |
| 09:37:21 |
8.33 |
8 |
3561 |
买入 |
| 09:37:24 |
8.33 |
1 |
3562 |
卖出 |
| 09:37:27 |
8.33 |
9 |
3571 |
买入 |
| 09:37:30 |
8.34 |
11 |
3582 |
买入 |
| 09:37:33 |
8.34 |
12 |
3594 |
买入 |
| 09:37:45 |
8.34 |
5 |
3599 |
买入 |
| 09:37:48 |
8.34 |
121 |
3720 |
买入 |
| 09:37:51 |
8.34 |
11 |
3731 |
买入 |
| 09:38:06 |
8.36 |
10 |
3741 |
买入 |
| 09:38:15 |
8.36 |
21 |
3762 |
买入 |
| 09:38:21 |
8.35 |
40 |
3802 |
卖出 |
| 09:38:27 |
8.34 |
1 |
3803 |
卖出 |
| 09:38:36 |
8.34 |
28 |
3831 |
卖出 |
| 09:38:57 |
8.33 |
27 |
3858 |
卖出 |
| 09:39:00 |
8.33 |
2 |
3860 |
卖出 |
| 09:39:03 |
8.33 |
3 |
3863 |
卖出 |
| 09:39:06 |
8.33 |
190 |
4053 |
卖出 |
| 09:39:15 |
8.31 |
5 |
4058 |
卖出 |
| 09:39:18 |
8.31 |
1 |
4059 |
卖出 |
| 09:39:21 |
8.33 |
19 |
4078 |
买入 |
| 09:39:30 |
8.31 |
10 |
4088 |
卖出 |
| 09:39:45 |
8.31 |
3 |
4091 |
卖出 |
| 09:39:48 |
8.31 |
18 |
4109 |
卖出 |
| 09:39:51 |
8.32 |
10 |
4119 |
买入 |
| 09:39:54 |
8.32 |
1 |
4120 |
买入 |
| 09:39:57 |
8.32 |
4 |
4124 |
买入 |
| 09:40:03 |
8.32 |
1 |
4125 |
卖出 |
| 09:40:18 |
8.32 |
13 |
4138 |
卖出 |
| 09:40:21 |
8.32 |
6 |
4144 |
买入 |
| 09:40:24 |
8.32 |
9 |
4153 |
买入 |
| 09:40:27 |
8.32 |
60 |
4213 |
买入 |
| 09:40:30 |
8.33 |
1 |
4214 |
买入 |
| 09:40:39 |
8.33 |
21 |
4235 |
买入 |
| 09:40:42 |
8.33 |
1 |
4236 |
买入 |
| 09:40:57 |
8.31 |
1 |
4237 |
卖出 |
| 09:41:12 |
8.32 |
2 |
4239 |
买入 |
| 09:41:30 |
8.31 |
1 |
4240 |
卖出 |
| 09:41:33 |
8.31 |
52 |
4292 |
卖出 |
| 09:41:36 |
8.3 |
79 |
4371 |
卖出 |
| 09:41:39 |
8.29 |
2 |
4373 |
卖出 |
| 09:41:42 |
8.29 |
14 |
4387 |
卖出 |
| 09:41:45 |
8.29 |
1 |
4388 |
买入 |
| 09:41:48 |
8.28 |
1 |
4389 |
卖出 |
| 09:41:54 |
8.29 |
3 |
4392 |
买入 |
| 09:42:00 |
8.28 |
3 |
4395 |
卖出 |
| 09:42:06 |
8.28 |
67 |
4462 |
卖出 |
| 09:42:12 |
8.28 |
1 |
4463 |
卖出 |
| 09:42:15 |
8.28 |
3 |
4466 |
买入 |
| 09:42:18 |
8.28 |
3 |
4469 |
买入 |
| 09:42:21 |
8.28 |
9 |
4478 |
买入 |
| 09:42:24 |
8.28 |
3 |
4481 |
买入 |
| 09:42:27 |
8.28 |
1 |
4482 |
买入 |
| 09:42:30 |
8.28 |
1 |
4483 |
买入 |
| 09:42:33 |
8.28 |
15 |
4498 |
买入 |
| 09:42:39 |
8.27 |
27 |
4525 |
卖出 |
| 09:42:48 |
8.28 |
6 |
4531 |
买入 |
| 09:42:51 |
8.28 |
3 |
4534 |
买入 |
| 09:43:00 |
8.27 |
1 |
4535 |
卖出 |
| 09:43:09 |
8.28 |
2 |
4537 |
买入 |
| 09:43:12 |
8.26 |
95 |
4632 |
卖出 |
| 09:43:21 |
8.26 |
1 |
4633 |
卖出 |
| 09:43:30 |
8.26 |
21 |
4654 |
卖出 |
| 09:43:36 |
8.26 |
30 |
4684 |
卖出 |
| 09:43:39 |
8.26 |
45 |
4729 |
卖出 |
| 09:43:57 |
8.26 |
64 |
4793 |
卖出 |
| 09:44:00 |
8.26 |
3 |
4796 |
买入 |
| 09:44:03 |
8.26 |
2 |
4798 |
买入 |
| 09:44:15 |
8.26 |
3 |
4801 |
卖出 |
| 09:44:18 |
8.27 |
5 |
4806 |
买入 |
| 09:44:36 |
8.28 |
35 |
4841 |
买入 |
| 09:44:39 |
8.27 |
50 |
4891 |
卖出 |
| 09:44:42 |
8.28 |
2 |
4893 |
买入 |
| 09:44:48 |
8.3 |
2 |
4895 |
买入 |
| 09:44:54 |
8.28 |
17 |
4912 |
卖出 |
| 09:45:00 |
8.33 |
100 |
5012 |
买入 |
| 09:45:03 |
8.3 |
6 |
5018 |
卖出 |
| 09:45:06 |
8.28 |
19 |
5037 |
卖出 |
| 09:45:12 |
8.29 |
3 |
5040 |
买入 |
| 09:45:15 |
8.29 |
9 |
5049 |
买入 |
| 09:45:48 |
8.29 |
31 |
5080 |
卖出 |
| 09:45:57 |
8.31 |
14 |
5094 |
买入 |
| 09:46:03 |
8.3 |
1 |
5095 |
卖出 |
| 09:46:30 |
8.3 |
8 |
5103 |
买入 |
| 09:46:42 |
8.3 |
51 |
5154 |
买入 |
| 09:46:48 |
8.29 |
1 |
5155 |
买入 |
| 09:47:09 |
8.29 |
11 |
5166 |
买入 |
| 09:47:12 |
8.29 |
27 |
5193 |
买入 |
| 09:47:15 |
8.29 |
11 |
5204 |
买入 |
| 09:47:18 |
8.3 |
1 |
5205 |
卖出 |
| 09:47:27 |
8.3 |
2 |
5207 |
卖出 |
| 09:47:30 |
8.31 |
10 |
5217 |
买入 |
| 09:47:33 |
8.31 |
1 |
5218 |
卖出 |
| 09:47:42 |
8.31 |
1 |
5219 |
卖出 |
| 09:47:48 |
8.31 |
1 |
5220 |
卖出 |
| 09:47:51 |
8.32 |
3 |
5223 |
买入 |
| 09:47:54 |
8.31 |
3 |
5226 |
卖出 |
| 09:47:57 |
8.31 |
25 |
5251 |
卖出 |
| 09:48:03 |
8.31 |
1 |
5252 |
卖出 |
| 09:48:06 |
8.32 |
1 |
5253 |
买入 |
| 09:48:15 |
8.32 |
3 |
5256 |
卖出 |
| 09:48:21 |
8.32 |
27 |
5283 |
卖出 |
| 09:48:27 |
8.33 |
39 |
5322 |
买入 |
| 09:48:30 |
8.33 |
2 |
5324 |
卖出 |
| 09:48:33 |
8.33 |
1 |
5325 |
卖出 |
| 09:48:36 |
8.33 |
3 |
5328 |
卖出 |
| 09:48:39 |
8.33 |
1 |
5329 |
卖出 |
| 09:48:51 |
8.34 |
3 |
5332 |
买入 |
| 09:48:54 |
8.32 |
3 |
5335 |
卖出 |
| 09:49:03 |
8.34 |
30 |
5365 |
买入 |
| 09:49:06 |
8.32 |
1 |
5366 |
卖出 |
| 09:49:15 |
8.32 |
1 |
5367 |
卖出 |
| 09:49:30 |
8.32 |
5 |
5372 |
卖出 |
| 09:49:33 |
8.33 |
38 |
5410 |
买入 |
| 09:49:36 |
8.34 |
25 |
5435 |
买入 |
| 09:49:39 |
8.34 |
8 |
5443 |
买入 |
| 09:49:42 |
8.33 |
2 |
5445 |
卖出 |
| 09:49:48 |
8.33 |
2 |
5447 |
卖出 |
| 09:49:51 |
8.33 |
1 |
5448 |
卖出 |
| 09:49:57 |
8.33 |
1 |
5449 |
卖出 |
| 09:50:00 |
8.33 |
2 |
5451 |
卖出 |
| 09:50:06 |
8.34 |
1 |
5452 |
买入 |
| 09:50:18 |
8.33 |
3 |
5455 |
卖出 |
| 09:50:21 |
8.33 |
7 |
5462 |
卖出 |
| 09:50:24 |
8.33 |
7 |
5469 |
卖出 |
| 09:50:27 |
8.34 |
14 |
5483 |
买入 |
| 09:50:36 |
8.34 |
3 |
5486 |
卖出 |
| 09:50:42 |
8.34 |
1 |
5487 |
卖出 |
| 09:50:48 |
8.34 |
1 |
5488 |
卖出 |
| 09:50:51 |
8.34 |
2 |
5490 |
卖出 |
| 09:50:57 |
8.34 |
22 |
5512 |
卖出 |
| 09:51:00 |
8.34 |
1 |
5513 |
买入 |
| 09:51:03 |
8.34 |
1 |
5514 |
买入 |
| 09:51:06 |
8.34 |
18 |
5532 |
买入 |
| 09:51:09 |
8.35 |
73 |
5605 |
买入 |
| 09:51:12 |
8.36 |
10 |
5615 |
买入 |
| 09:51:18 |
8.36 |
2 |
5617 |
卖出 |
| 09:51:21 |
8.37 |
1 |
5618 |
买入 |
| 09:51:24 |
8.36 |
3 |
5621 |
卖出 |
| 09:51:30 |
8.37 |
1 |
5622 |
买入 |
| 09:51:36 |
8.38 |
4 |
5626 |
买入 |
| 09:51:39 |
8.38 |
3 |
5629 |
买入 |
| 09:51:45 |
8.37 |
1 |
5630 |
买入 |
| 09:51:57 |
8.36 |
1 |
5631 |
卖出 |
| 09:52:00 |
8.37 |
7 |
5638 |
买入 |
| 09:52:03 |
8.37 |
12 |
5650 |
买入 |
| 09:52:06 |
8.37 |
2 |
5652 |
卖出 |
| 09:52:39 |
8.38 |
9 |
5661 |
买入 |
| 09:52:57 |
8.38 |
21 |
5682 |
买入 |
| 09:53:03 |
8.37 |
6 |
5688 |
卖出 |
| 09:53:12 |
8.37 |
1 |
5689 |
卖出 |
| 09:53:15 |
8.37 |
1 |
5690 |
卖出 |
| 09:53:21 |
8.37 |
30 |
5720 |
卖出 |
| 09:53:24 |
8.38 |
3 |
5723 |
买入 |
| 09:53:30 |
8.37 |
3 |
5726 |
卖出 |
| 09:53:33 |
8.37 |
1 |
5727 |
卖出 |
| 09:53:36 |
8.37 |
1 |
5728 |
卖出 |
| 09:53:42 |
8.37 |
1 |
5729 |
卖出 |
| 09:53:48 |
8.36 |
26 |
5755 |
卖出 |
| 09:53:51 |
8.37 |
3 |
5758 |
买入 |
| 09:53:54 |
8.37 |
1 |
5759 |
买入 |
| 09:53:57 |
8.37 |
3 |
5762 |
买入 |
| 09:54:00 |
8.38 |
25 |
5787 |
买入 |
| 09:54:03 |
8.37 |
1 |
5788 |
卖出 |
| 09:54:09 |
8.37 |
2 |
5790 |
卖出 |
| 09:54:12 |
8.37 |
13 |
5803 |
卖出 |
| 09:54:15 |
8.36 |
3 |
5806 |
卖出 |
| 09:54:18 |
8.38 |
94 |
5900 |
买入 |
| 09:54:21 |
8.37 |
2 |
5902 |
卖出 |
| 09:54:24 |
8.37 |
5 |
5907 |
卖出 |
| 09:54:27 |
8.37 |
21 |
5928 |
买入 |
| 09:54:30 |
8.37 |
6 |
5934 |
买入 |
| 09:54:33 |
8.38 |
28 |
5962 |
买入 |
| 09:54:36 |
8.36 |
1 |
5963 |
卖出 |
| 09:54:39 |
8.35 |
1 |
5964 |
卖出 |
| 09:54:45 |
8.38 |
174 |
6138 |
买入 |
| 09:54:48 |
8.39 |
5 |
6143 |
买入 |
| 09:54:54 |
8.39 |
28 |
6171 |
买入 |
| 09:54:57 |
8.39 |
2 |
6173 |
卖出 |
| 09:55:03 |
8.4 |
10 |
6183 |
买入 |
| 09:55:06 |
8.39 |
2 |
6185 |
卖出 |
| 09:55:09 |
8.4 |
20 |
6205 |
买入 |
| 09:55:15 |
8.39 |
3 |
6208 |
卖出 |
| 09:55:18 |
8.4 |
1 |
6209 |
买入 |
| 09:55:24 |
8.41 |
37 |
6246 |
买入 |
| 09:55:33 |
8.4 |
2 |
6248 |
买入 |
| 09:55:42 |
8.4 |
15 |
6263 |
卖出 |
| 09:55:54 |
8.39 |
3 |
6266 |
卖出 |