久吾高科[300631]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:15:03 |
38.8 |
4 |
4 |
集合竞价 |
09:15:48 |
38.81 |
145 |
145 |
集合竞价 |
09:18:21 |
38.88 |
109 |
109 |
集合竞价 |
09:18:39 |
38.81 |
95 |
95 |
集合竞价 |
09:20:30 |
38.8 |
140 |
140 |
集合竞价 |
09:22:18 |
38.5 |
266 |
266 |
集合竞价 |
09:22:36 |
38.4 |
278 |
278 |
集合竞价 |
09:22:45 |
38.2 |
330 |
330 |
集合竞价 |
09:23:21 |
38 |
398 |
398 |
集合竞价 |
09:23:48 |
37.99 |
417 |
417 |
集合竞价 |
09:24:42 |
37.97 |
715 |
715 |
集合竞价 |
09:25:00 |
37.99 |
956 |
956 |
集合竞价 |
09:25:03 |
38 |
1117 |
2073 |
买入 |
09:30:03 |
38 |
624 |
2697 |
买入 |
09:30:06 |
37.99 |
529 |
3226 |
卖出 |
09:30:09 |
37.97 |
219 |
3445 |
卖出 |
09:30:12 |
37.96 |
82 |
3527 |
卖出 |
09:30:15 |
37.9 |
72 |
3599 |
卖出 |
09:30:18 |
37.9 |
43 |
3642 |
卖出 |
09:30:21 |
37.86 |
59 |
3701 |
卖出 |
09:30:24 |
37.87 |
34 |
3735 |
买入 |
09:30:27 |
37.85 |
28 |
3763 |
卖出 |
09:30:30 |
37.81 |
177 |
3940 |
卖出 |
09:30:33 |
37.78 |
28 |
3968 |
卖出 |
09:30:36 |
37.78 |
113 |
4081 |
卖出 |
09:30:39 |
37.71 |
43 |
4124 |
卖出 |
09:30:42 |
37.66 |
19 |
4143 |
卖出 |
09:30:45 |
37.6 |
219 |
4362 |
卖出 |
09:30:48 |
37.58 |
70 |
4432 |
卖出 |
09:30:51 |
37.57 |
96 |
4528 |
卖出 |
09:30:54 |
37.59 |
264 |
4792 |
买入 |
09:30:57 |
37.54 |
91 |
4883 |
卖出 |
09:31:00 |
37.56 |
90 |
4973 |
买入 |
09:31:03 |
37.57 |
364 |
5337 |
买入 |
09:31:06 |
37.52 |
233 |
5570 |
卖出 |
09:31:09 |
37.51 |
401 |
5971 |
卖出 |
09:31:12 |
37.66 |
64 |
6035 |
买入 |
09:31:15 |
37.6 |
87 |
6122 |
卖出 |
09:31:18 |
37.66 |
47 |
6169 |
买入 |
09:31:21 |
37.68 |
34 |
6203 |
买入 |
09:31:24 |
37.69 |
63 |
6266 |
卖出 |
09:31:27 |
37.78 |
73 |
6339 |
买入 |
09:31:30 |
37.77 |
30 |
6369 |
买入 |
09:31:33 |
37.76 |
3 |
6372 |
卖出 |
09:31:36 |
37.85 |
23 |
6395 |
买入 |
09:31:39 |
37.86 |
2 |
6397 |
买入 |
09:31:42 |
37.97 |
77 |
6474 |
买入 |
09:31:45 |
37.9 |
38 |
6512 |
买入 |
09:31:48 |
37.9 |
30 |
6542 |
卖出 |
09:31:51 |
37.97 |
6 |
6548 |
买入 |
09:31:54 |
37.9 |
99 |
6647 |
卖出 |
09:31:57 |
37.97 |
43 |
6690 |
买入 |
09:32:00 |
37.99 |
18 |
6708 |
买入 |
09:32:03 |
37.99 |
175 |
6883 |
买入 |
09:32:06 |
37.94 |
29 |
6912 |
卖出 |
09:32:09 |
37.97 |
189 |
7101 |
买入 |
09:32:12 |
37.97 |
115 |
7216 |
卖出 |
09:32:15 |
37.92 |
131 |
7347 |
卖出 |
09:32:18 |
37.88 |
71 |
7418 |
卖出 |
09:32:21 |
37.88 |
74 |
7492 |
卖出 |
09:32:24 |
37.9 |
43 |
7535 |
买入 |
09:32:27 |
37.85 |
64 |
7599 |
卖出 |
09:32:30 |
37.85 |
55 |
7654 |
卖出 |
09:32:33 |
37.85 |
32 |
7686 |
卖出 |
09:32:36 |
37.85 |
64 |
7750 |
买入 |
09:32:39 |
37.8 |
100 |
7850 |
卖出 |
09:32:42 |
37.78 |
67 |
7917 |
卖出 |
09:32:45 |
37.78 |
69 |
7986 |
买入 |
09:32:48 |
37.77 |
4 |
7990 |
卖出 |
09:32:51 |
37.76 |
107 |
8097 |
卖出 |
09:32:54 |
37.73 |
30 |
8127 |
卖出 |
09:32:57 |
37.71 |
32 |
8159 |
卖出 |
09:33:00 |
37.7 |
15 |
8174 |
卖出 |
09:33:03 |
37.7 |
104 |
8278 |
卖出 |
09:33:06 |
37.69 |
137 |
8415 |
卖出 |
09:33:09 |
37.68 |
187 |
8602 |
卖出 |
09:33:12 |
37.7 |
61 |
8663 |
买入 |
09:33:15 |
37.68 |
210 |
8873 |
卖出 |
09:33:18 |
37.68 |
107 |
8980 |
买入 |
09:33:21 |
37.68 |
87 |
9067 |
买入 |
09:33:24 |
37.66 |
119 |
9186 |
卖出 |
09:33:27 |
37.66 |
55 |
9241 |
买入 |
09:33:30 |
37.66 |
120 |
9361 |
买入 |
09:33:33 |
37.61 |
37 |
9398 |
卖出 |
09:33:36 |
37.62 |
49 |
9447 |
买入 |
09:33:39 |
37.6 |
106 |
9553 |
卖出 |
09:33:42 |
37.6 |
48 |
9601 |
买入 |
09:33:45 |
37.59 |
47 |
9648 |
卖出 |
09:33:48 |
37.59 |
91 |
9739 |
买入 |
09:33:51 |
37.59 |
37 |
9776 |
买入 |
09:33:54 |
37.59 |
103 |
9879 |
买入 |
09:33:57 |
37.58 |
32 |
9911 |
卖出 |
09:34:00 |
37.58 |
107 |
10018 |
买入 |
09:34:03 |
37.57 |
64 |
10082 |
卖出 |
09:34:06 |
37.56 |
125 |
10207 |
卖出 |
09:34:09 |
37.57 |
143 |
10350 |
买入 |
09:34:12 |
37.57 |
90 |
10440 |
买入 |
09:34:15 |
37.55 |
26 |
10466 |
卖出 |
09:34:18 |
37.56 |
51 |
10517 |
买入 |
09:34:21 |
37.58 |
21 |
10538 |
买入 |
09:34:24 |
37.53 |
62 |
10600 |
卖出 |
09:34:27 |
37.57 |
32 |
10632 |
买入 |
09:34:30 |
37.57 |
1 |
10633 |
买入 |
09:34:33 |
37.55 |
28 |
10661 |
卖出 |
09:34:36 |
37.56 |
41 |
10702 |
买入 |
09:34:39 |
37.56 |
75 |
10777 |
买入 |
09:34:42 |
37.57 |
86 |
10863 |
买入 |
09:34:45 |
37.55 |
141 |
11004 |
卖出 |
09:34:48 |
37.56 |
70 |
11074 |
买入 |
09:34:51 |
37.56 |
109 |
11183 |
卖出 |
09:34:54 |
37.56 |
105 |
11288 |
卖出 |
09:34:57 |
37.56 |
98 |
11386 |
卖出 |
09:35:00 |
37.54 |
228 |
11614 |
卖出 |
09:35:03 |
37.57 |
16 |
11630 |
卖出 |
09:35:06 |
37.57 |
40 |
11670 |
卖出 |
09:35:09 |
37.57 |
13 |
11683 |
卖出 |
09:35:12 |
37.6 |
16 |
11699 |
买入 |
09:35:15 |
37.6 |
138 |
11837 |
卖出 |
09:35:18 |
37.66 |
118 |
11955 |
买入 |
09:35:21 |
37.6 |
29 |
11984 |
卖出 |
09:35:24 |
37.63 |
9 |
11993 |
买入 |
09:35:27 |
37.7 |
41 |
12034 |
买入 |
09:35:30 |
37.66 |
12 |
12046 |
卖出 |
09:35:33 |
37.7 |
10 |
12056 |
买入 |
09:35:36 |
37.66 |
20 |
12076 |
卖出 |
09:35:39 |
37.84 |
44 |
12120 |
买入 |
09:35:42 |
37.72 |
10 |
12130 |
卖出 |
09:35:45 |
37.71 |
30 |
12160 |
卖出 |
09:35:48 |
37.75 |
6 |
12166 |
买入 |
09:35:51 |
37.84 |
85 |
12251 |
买入 |
09:35:54 |
37.84 |
1 |
12252 |
卖出 |
09:35:57 |
37.85 |
1 |
12253 |
买入 |
09:36:00 |
37.85 |
15 |
12268 |
买入 |
09:36:03 |
37.85 |
23 |
12291 |
买入 |
09:36:06 |
37.85 |
68 |
12359 |
买入 |
09:36:12 |
37.9 |
21 |
12380 |
卖出 |
09:36:15 |
37.97 |
40 |
12420 |
买入 |
09:36:18 |
37.92 |
27 |
12447 |
卖出 |
09:36:21 |
37.97 |
32 |
12479 |
买入 |
09:36:24 |
38 |
28 |
12507 |
买入 |
09:36:27 |
38 |
9 |
12516 |
买入 |
09:36:30 |
38 |
8 |
12524 |
买入 |
09:36:33 |
38.03 |
1 |
12525 |
买入 |
09:36:36 |
38 |
49 |
12574 |
卖出 |
09:36:39 |
38.14 |
35 |
12609 |
买入 |
09:36:42 |
38.13 |
69 |
12678 |
买入 |
09:36:45 |
38.11 |
45 |
12723 |
卖出 |
09:36:48 |
38.12 |
20 |
12743 |
买入 |
09:36:51 |
38.09 |
57 |
12800 |
卖出 |
09:36:54 |
38.04 |
110 |
12910 |
卖出 |
09:36:57 |
38 |
36 |
12946 |
卖出 |
09:37:00 |
38.07 |
97 |
13043 |
买入 |
09:37:03 |
38.01 |
63 |
13106 |
卖出 |
09:37:06 |
38.08 |
59 |
13165 |
买入 |
09:37:09 |
38 |
24 |
13189 |
卖出 |
09:37:12 |
38.01 |
165 |
13354 |
买入 |
09:37:15 |
38.04 |
14 |
13368 |
买入 |
09:37:18 |
38 |
27 |
13395 |
卖出 |
09:37:21 |
38.01 |
15 |
13410 |
卖出 |
09:37:24 |
38.01 |
49 |
13459 |
买入 |
09:37:27 |
38.01 |
40 |
13499 |
买入 |
09:37:30 |
37.99 |
96 |
13595 |
卖出 |
09:37:33 |
38 |
7 |
13602 |
买入 |
09:37:36 |
38 |
4 |
13606 |
买入 |
09:37:39 |
37.98 |
28 |
13634 |
卖出 |
09:37:42 |
37.97 |
17 |
13651 |
卖出 |
09:37:45 |
37.97 |
2 |
13653 |
买入 |
09:37:48 |
37.94 |
9 |
13662 |
卖出 |
09:37:51 |
37.92 |
43 |
13705 |
卖出 |
09:37:54 |
37.95 |
39 |
13744 |
买入 |
09:37:57 |
37.92 |
44 |
13788 |
卖出 |
09:38:00 |
37.89 |
11 |
13799 |
卖出 |
09:38:03 |
37.89 |
24 |
13823 |
卖出 |
09:38:06 |
37.85 |
28 |
13851 |
卖出 |
09:38:09 |
37.88 |
29 |
13880 |
买入 |
09:38:12 |
37.88 |
1 |
13881 |
买入 |
09:38:15 |
37.88 |
11 |
13892 |
买入 |
09:38:18 |
37.85 |
84 |
13976 |
卖出 |
09:38:21 |
37.87 |
38 |
14014 |
买入 |
09:38:24 |
37.87 |
4 |
14018 |
买入 |
09:38:27 |
37.8 |
22 |
14040 |
卖出 |
09:38:30 |
37.79 |
28 |
14068 |
卖出 |
09:38:33 |
37.8 |
55 |
14123 |
买入 |
09:38:36 |
37.8 |
15 |
14138 |
买入 |
09:38:39 |
37.77 |
41 |
14179 |
卖出 |
09:38:42 |
37.77 |
22 |
14201 |
买入 |
09:38:45 |
37.77 |
37 |
14238 |
买入 |
09:38:48 |
37.76 |
34 |
14272 |
卖出 |
09:38:51 |
37.75 |
62 |
14334 |
卖出 |
09:38:54 |
37.75 |
36 |
14370 |
卖出 |
09:38:57 |
37.75 |
115 |
14485 |
卖出 |
09:39:00 |
37.77 |
18 |
14503 |
买入 |
09:39:03 |
37.75 |
32 |
14535 |
卖出 |
09:39:06 |
37.79 |
91 |
14626 |
买入 |
09:39:09 |
37.75 |
23 |
14649 |
卖出 |
09:39:12 |
37.83 |
21 |
14670 |
买入 |
09:39:15 |
37.88 |
29 |
14699 |
买入 |
09:39:18 |
37.88 |
5 |
14704 |
买入 |
09:39:21 |
37.83 |
47 |
14751 |
卖出 |
09:39:24 |
37.78 |
162 |
14913 |
卖出 |
09:39:27 |
37.88 |
4 |
14917 |
买入 |
09:39:30 |
37.88 |
15 |
14932 |
卖出 |
09:39:33 |
37.88 |
10 |
14942 |
卖出 |
09:39:36 |
37.84 |
12 |
14954 |
卖出 |
09:39:39 |
37.83 |
47 |
15001 |
买入 |
09:39:42 |
37.83 |
15 |
15016 |
买入 |
09:39:45 |
37.83 |
21 |
15037 |
买入 |
09:39:48 |
37.83 |
38 |
15075 |
买入 |
09:39:51 |
37.83 |
12 |
15087 |
买入 |
09:39:54 |
37.83 |
25 |
15112 |
卖出 |
09:39:57 |
37.83 |
11 |
15123 |
卖出 |
09:40:00 |
37.88 |
40 |
15163 |
买入 |
09:40:03 |
37.88 |
30 |
15193 |
买入 |
09:40:06 |
37.84 |
7 |
15200 |
卖出 |
09:40:09 |
37.83 |
14 |
15214 |
卖出 |
09:40:12 |
37.83 |
23 |
15237 |
卖出 |
09:40:15 |
37.83 |
23 |
15260 |
卖出 |
09:40:18 |
37.8 |
130 |
15390 |
卖出 |
09:40:21 |
37.81 |
63 |
15453 |
买入 |
09:40:24 |
37.83 |
29 |
15482 |
买入 |
09:40:27 |
37.83 |
23 |
15505 |
买入 |
09:40:30 |
37.8 |
20 |
15525 |
卖出 |
09:40:36 |
37.79 |
37 |
15562 |
卖出 |
09:40:39 |
37.81 |
9 |
15571 |
买入 |
09:40:42 |
37.81 |
29 |
15600 |
买入 |
09:40:45 |
37.81 |
8 |
15608 |
买入 |
09:40:48 |
37.81 |
112 |
15720 |
买入 |
09:40:51 |
37.81 |
6 |
15726 |
卖出 |
09:40:54 |
37.78 |
25 |
15751 |
卖出 |
09:40:57 |
37.78 |
6 |
15757 |
买入 |
09:41:00 |
37.77 |
20 |
15777 |
卖出 |
09:41:03 |
37.78 |
16 |
15793 |
买入 |
09:41:06 |
37.77 |
117 |
15910 |
卖出 |
09:41:12 |
37.75 |
32 |
15942 |
买入 |
09:41:15 |
37.73 |
13 |
15955 |
卖出 |
09:41:18 |
37.75 |
28 |
15983 |
买入 |
09:41:21 |
37.71 |
43 |
16026 |
卖出 |
09:41:24 |
37.7 |
23 |
16049 |
卖出 |
09:41:27 |
37.71 |
1 |
16050 |
买入 |
09:41:30 |
37.7 |
33 |
16083 |
卖出 |
09:41:33 |
37.7 |
46 |
16129 |
卖出 |
09:41:36 |
37.7 |
9 |
16138 |
买入 |
09:41:39 |
37.68 |
12 |
16150 |
卖出 |
09:41:42 |
37.67 |
21 |
16171 |
卖出 |
09:41:45 |
37.66 |
7 |
16178 |
卖出 |
09:41:48 |
37.66 |
23 |
16201 |
卖出 |
09:41:51 |
37.65 |
56 |
16257 |
卖出 |
09:41:54 |
37.66 |
15 |
16272 |
买入 |
09:41:57 |
37.68 |
198 |
16470 |
买入 |
09:42:00 |
37.61 |
65 |
16535 |
卖出 |
09:42:03 |
37.64 |
80 |
16615 |
买入 |
09:42:06 |
37.6 |
21 |
16636 |
卖出 |
09:42:09 |
37.62 |
11 |
16647 |
买入 |
09:42:12 |
37.61 |
39 |
16686 |
卖出 |
09:42:15 |
37.6 |
42 |
16728 |
卖出 |
09:42:18 |
37.6 |
57 |
16785 |
卖出 |
09:42:21 |
37.6 |
147 |
16932 |
卖出 |
09:42:24 |
37.57 |
36 |
16968 |
卖出 |
09:42:27 |
37.57 |
6 |
16974 |
卖出 |
09:42:30 |
37.52 |
406 |
17380 |
卖出 |
09:42:33 |
37.52 |
13 |
17393 |
买入 |
09:42:36 |
37.51 |
51 |
17444 |
卖出 |
09:42:39 |
37.51 |
167 |
17611 |
卖出 |
09:42:42 |
37.51 |
38 |
17649 |
买入 |
09:42:45 |
37.51 |
59 |
17708 |
买入 |
09:42:48 |
37.51 |
79 |
17787 |
买入 |
09:42:51 |
37.51 |
162 |
17949 |
买入 |
09:42:54 |
37.53 |
99 |
18048 |
买入 |
09:42:57 |
37.52 |
150 |
18198 |
卖出 |
09:43:00 |
37.51 |
51 |
18249 |
卖出 |
09:43:03 |
37.54 |
1 |
18250 |
买入 |
09:43:06 |
37.54 |
6 |
18256 |
卖出 |
09:43:09 |
37.54 |
129 |
18385 |
卖出 |
09:43:12 |
37.54 |
18 |
18403 |
卖出 |
09:43:15 |
37.54 |
156 |
18559 |
买入 |
09:43:18 |
37.54 |
6 |
18565 |
买入 |
09:43:21 |
37.54 |
18 |
18583 |
买入 |
09:43:24 |
37.57 |
16 |
18599 |
买入 |
09:43:27 |
37.52 |
83 |
18682 |
卖出 |
09:43:30 |
37.55 |
9 |
18691 |
买入 |
09:43:33 |
37.55 |
23 |
18714 |
买入 |
09:43:36 |
37.52 |
74 |
18788 |
卖出 |
09:43:39 |
37.51 |
127 |
18915 |
卖出 |
09:43:42 |
37.51 |
121 |
19036 |
买入 |
09:43:45 |
37.5 |
56 |
19092 |
卖出 |
09:43:48 |
37.5 |
74 |
19166 |
卖出 |
09:43:51 |
37.5 |
328 |
19494 |
卖出 |
09:43:54 |
37.52 |
52 |
19546 |
买入 |
09:43:57 |
37.5 |
61 |
19607 |
卖出 |
09:44:00 |
37.46 |
540 |
20147 |
卖出 |
09:44:03 |
37.45 |
58 |
20205 |
卖出 |
09:44:06 |
37.39 |
84 |
20289 |
卖出 |
09:44:09 |
37.35 |
125 |
20414 |
卖出 |
09:44:12 |
37.34 |
6 |
20420 |
买入 |
09:44:15 |
37.3 |
274 |
20694 |
卖出 |
09:44:18 |
37.33 |
15 |
20709 |
买入 |
09:44:21 |
37.25 |
50 |
20759 |
卖出 |
09:44:24 |
37.25 |
25 |
20784 |
买入 |
09:44:27 |
37.25 |
22 |
20806 |
买入 |
09:44:30 |
37.2 |
198 |
21004 |
卖出 |