弘信电子[300657]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
13.3 |
10 |
10 |
集合竞价 |
| 09:24:24 |
13.35 |
21 |
21 |
集合竞价 |
| 09:24:51 |
13.38 |
21 |
21 |
集合竞价 |
| 09:25:00 |
13.43 |
115 |
115 |
集合竞价 |
| 09:25:03 |
13.47 |
292 |
407 |
买入 |
| 09:30:03 |
13.45 |
44 |
451 |
卖出 |
| 09:30:06 |
13.45 |
101 |
552 |
买入 |
| 09:30:09 |
13.43 |
8 |
560 |
卖出 |
| 09:30:12 |
13.43 |
4 |
564 |
卖出 |
| 09:30:15 |
13.43 |
2 |
566 |
买入 |
| 09:30:21 |
13.43 |
33 |
599 |
买入 |
| 09:30:24 |
13.43 |
7 |
606 |
买入 |
| 09:30:30 |
13.45 |
41 |
647 |
买入 |
| 09:30:33 |
13.45 |
118 |
765 |
买入 |
| 09:30:36 |
13.45 |
18 |
783 |
买入 |
| 09:30:42 |
13.45 |
7 |
790 |
买入 |
| 09:30:48 |
13.44 |
5 |
795 |
卖出 |
| 09:30:54 |
13.45 |
34 |
829 |
买入 |
| 09:30:57 |
13.44 |
16 |
845 |
卖出 |
| 09:31:00 |
13.44 |
2 |
847 |
买入 |
| 09:31:03 |
13.44 |
1 |
848 |
买入 |
| 09:31:06 |
13.42 |
13 |
861 |
卖出 |
| 09:31:09 |
13.45 |
13 |
874 |
买入 |
| 09:31:12 |
13.44 |
3 |
877 |
卖出 |
| 09:31:15 |
13.45 |
115 |
992 |
买入 |
| 09:31:18 |
13.47 |
901 |
1893 |
买入 |
| 09:31:21 |
13.54 |
27 |
1920 |
买入 |
| 09:31:24 |
13.54 |
91 |
2011 |
买入 |
| 09:31:27 |
13.52 |
10 |
2021 |
卖出 |
| 09:31:30 |
13.55 |
6 |
2027 |
买入 |
| 09:31:33 |
13.54 |
20 |
2047 |
卖出 |
| 09:31:36 |
13.54 |
26 |
2073 |
卖出 |
| 09:31:39 |
13.54 |
8 |
2081 |
买入 |
| 09:31:42 |
13.54 |
2 |
2083 |
买入 |
| 09:31:45 |
13.53 |
13 |
2096 |
卖出 |
| 09:31:48 |
13.52 |
17 |
2113 |
卖出 |
| 09:31:51 |
13.53 |
35 |
2148 |
买入 |
| 09:32:06 |
13.53 |
205 |
2353 |
买入 |
| 09:32:09 |
13.54 |
6 |
2359 |
卖出 |
| 09:32:12 |
13.58 |
2 |
2361 |
买入 |
| 09:32:18 |
13.55 |
1 |
2362 |
卖出 |
| 09:32:24 |
13.55 |
1 |
2363 |
卖出 |
| 09:32:27 |
13.58 |
54 |
2417 |
买入 |
| 09:32:30 |
13.58 |
126 |
2543 |
买入 |
| 09:32:33 |
13.54 |
6 |
2549 |
卖出 |
| 09:32:36 |
13.53 |
30 |
2579 |
卖出 |
| 09:32:39 |
13.5 |
1 |
2580 |
卖出 |
| 09:32:42 |
13.53 |
61 |
2641 |
买入 |
| 09:32:45 |
13.49 |
13 |
2654 |
卖出 |
| 09:32:51 |
13.49 |
11 |
2665 |
买入 |
| 09:32:54 |
13.49 |
57 |
2722 |
买入 |
| 09:33:03 |
13.45 |
2 |
2724 |
卖出 |
| 09:33:06 |
13.46 |
3 |
2727 |
买入 |
| 09:33:12 |
13.46 |
1 |
2728 |
卖出 |
| 09:33:15 |
13.46 |
1 |
2729 |
卖出 |
| 09:33:18 |
13.46 |
1 |
2730 |
卖出 |
| 09:33:21 |
13.45 |
2 |
2732 |
卖出 |
| 09:33:27 |
13.45 |
24 |
2756 |
卖出 |
| 09:33:30 |
13.45 |
3 |
2759 |
买入 |
| 09:33:33 |
13.44 |
8 |
2767 |
卖出 |
| 09:33:36 |
13.45 |
21 |
2788 |
买入 |
| 09:33:39 |
13.45 |
9 |
2797 |
买入 |
| 09:33:45 |
13.43 |
61 |
2858 |
卖出 |
| 09:33:48 |
13.44 |
12 |
2870 |
买入 |
| 09:33:51 |
13.44 |
4 |
2874 |
买入 |
| 09:33:54 |
13.43 |
22 |
2896 |
卖出 |
| 09:33:57 |
13.42 |
50 |
2946 |
卖出 |
| 09:34:00 |
13.42 |
29 |
2975 |
卖出 |
| 09:34:03 |
13.42 |
25 |
3000 |
卖出 |
| 09:34:06 |
13.4 |
360 |
3360 |
卖出 |
| 09:34:09 |
13.4 |
37 |
3397 |
卖出 |
| 09:34:12 |
13.35 |
86 |
3483 |
卖出 |
| 09:34:15 |
13.35 |
16 |
3499 |
卖出 |
| 09:34:18 |
13.35 |
1 |
3500 |
卖出 |
| 09:34:21 |
13.35 |
21 |
3521 |
卖出 |
| 09:34:24 |
13.34 |
46 |
3567 |
卖出 |
| 09:34:27 |
13.35 |
10 |
3577 |
买入 |
| 09:34:30 |
13.34 |
18 |
3595 |
卖出 |
| 09:34:33 |
13.34 |
29 |
3624 |
买入 |
| 09:34:36 |
13.33 |
96 |
3720 |
卖出 |
| 09:34:39 |
13.34 |
63 |
3783 |
买入 |
| 09:34:42 |
13.35 |
17 |
3800 |
买入 |
| 09:34:45 |
13.36 |
1 |
3801 |
买入 |
| 09:34:48 |
13.36 |
3 |
3804 |
卖出 |
| 09:34:51 |
13.35 |
25 |
3829 |
卖出 |
| 09:34:57 |
13.36 |
11 |
3840 |
买入 |
| 09:35:00 |
13.36 |
1 |
3841 |
卖出 |
| 09:35:03 |
13.35 |
64 |
3905 |
卖出 |
| 09:35:06 |
13.35 |
5 |
3910 |
买入 |
| 09:35:09 |
13.34 |
148 |
4058 |
卖出 |
| 09:35:12 |
13.33 |
18 |
4076 |
卖出 |
| 09:35:15 |
13.34 |
19 |
4095 |
买入 |
| 09:35:18 |
13.33 |
230 |
4325 |
卖出 |
| 09:35:21 |
13.34 |
33 |
4358 |
买入 |
| 09:35:27 |
13.33 |
20 |
4378 |
买入 |
| 09:35:30 |
13.32 |
3 |
4381 |
卖出 |
| 09:35:33 |
13.33 |
11 |
4392 |
买入 |
| 09:35:36 |
13.33 |
14 |
4406 |
卖出 |
| 09:35:45 |
13.34 |
4 |
4410 |
买入 |
| 09:35:48 |
13.33 |
1 |
4411 |
卖出 |
| 09:35:51 |
13.34 |
3 |
4414 |
买入 |
| 09:35:54 |
13.34 |
4 |
4418 |
卖出 |
| 09:36:03 |
13.34 |
1 |
4419 |
卖出 |
| 09:36:06 |
13.36 |
10 |
4429 |
买入 |
| 09:36:12 |
13.36 |
3 |
4432 |
买入 |
| 09:36:18 |
13.36 |
3 |
4435 |
卖出 |
| 09:36:21 |
13.36 |
7 |
4442 |
卖出 |
| 09:36:24 |
13.37 |
10 |
4452 |
买入 |
| 09:36:27 |
13.36 |
1 |
4453 |
卖出 |
| 09:36:30 |
13.37 |
3 |
4456 |
买入 |
| 09:36:33 |
13.36 |
23 |
4479 |
卖出 |
| 09:36:36 |
13.35 |
25 |
4504 |
卖出 |
| 09:36:39 |
13.37 |
30 |
4534 |
买入 |
| 09:36:42 |
13.35 |
3 |
4537 |
卖出 |
| 09:36:45 |
13.37 |
41 |
4578 |
买入 |
| 09:36:48 |
13.36 |
2 |
4580 |
卖出 |
| 09:36:54 |
13.37 |
14 |
4594 |
买入 |
| 09:36:57 |
13.37 |
1 |
4595 |
买入 |
| 09:37:00 |
13.37 |
2 |
4597 |
卖出 |
| 09:37:03 |
13.34 |
324 |
4921 |
卖出 |
| 09:37:06 |
13.37 |
19 |
4940 |
买入 |
| 09:37:09 |
13.38 |
4 |
4944 |
买入 |
| 09:37:12 |
13.38 |
3 |
4947 |
买入 |
| 09:37:15 |
13.38 |
3 |
4950 |
买入 |
| 09:37:18 |
13.39 |
33 |
4983 |
买入 |
| 09:37:21 |
13.39 |
1 |
4984 |
卖出 |
| 09:37:27 |
13.4 |
1 |
4985 |
卖出 |
| 09:37:30 |
13.4 |
3 |
4988 |
卖出 |
| 09:37:36 |
13.41 |
64 |
5052 |
买入 |
| 09:37:42 |
13.41 |
58 |
5110 |
买入 |
| 09:37:45 |
13.38 |
2 |
5112 |
卖出 |
| 09:37:51 |
13.38 |
9 |
5121 |
买入 |
| 09:37:54 |
13.38 |
3 |
5124 |
买入 |
| 09:37:57 |
13.38 |
2 |
5126 |
卖出 |
| 09:38:00 |
13.38 |
7 |
5133 |
买入 |
| 09:38:03 |
13.38 |
1 |
5134 |
卖出 |
| 09:38:06 |
13.37 |
10 |
5144 |
卖出 |
| 09:38:09 |
13.37 |
7 |
5151 |
买入 |
| 09:38:12 |
13.36 |
1 |
5152 |
卖出 |
| 09:38:15 |
13.35 |
39 |
5191 |
卖出 |
| 09:38:18 |
13.35 |
2 |
5193 |
卖出 |
| 09:38:21 |
13.35 |
20 |
5213 |
卖出 |
| 09:38:24 |
13.36 |
197 |
5410 |
买入 |
| 09:38:27 |
13.35 |
1 |
5411 |
卖出 |
| 09:38:30 |
13.36 |
11 |
5422 |
买入 |
| 09:38:33 |
13.36 |
16 |
5438 |
卖出 |
| 09:38:36 |
13.35 |
20 |
5458 |
卖出 |
| 09:38:39 |
13.35 |
1 |
5459 |
买入 |
| 09:38:42 |
13.35 |
5 |
5464 |
买入 |
| 09:39:00 |
13.34 |
2 |
5466 |
卖出 |
| 09:39:06 |
13.35 |
2 |
5468 |
买入 |
| 09:39:09 |
13.35 |
19 |
5487 |
买入 |
| 09:39:12 |
13.37 |
8 |
5495 |
买入 |
| 09:39:18 |
13.35 |
2 |
5497 |
卖出 |
| 09:39:27 |
13.36 |
1 |
5498 |
买入 |
| 09:39:39 |
13.37 |
3 |
5501 |
买入 |
| 09:39:48 |
13.37 |
41 |
5542 |
买入 |
| 09:39:51 |
13.37 |
24 |
5566 |
卖出 |
| 09:39:54 |
13.37 |
40 |
5606 |
卖出 |
| 09:40:00 |
13.37 |
2 |
5608 |
买入 |
| 09:40:03 |
13.37 |
27 |
5635 |
买入 |
| 09:40:06 |
13.37 |
22 |
5657 |
卖出 |
| 09:40:09 |
13.37 |
1 |
5658 |
卖出 |
| 09:40:12 |
13.36 |
1 |
5659 |
卖出 |
| 09:40:15 |
13.36 |
2 |
5661 |
卖出 |
| 09:40:18 |
13.36 |
2 |
5663 |
卖出 |
| 09:40:27 |
13.36 |
11 |
5674 |
卖出 |
| 09:40:30 |
13.37 |
4 |
5678 |
买入 |
| 09:40:33 |
13.36 |
38 |
5716 |
卖出 |
| 09:40:36 |
13.35 |
36 |
5752 |
卖出 |
| 09:40:39 |
13.34 |
171 |
5923 |
卖出 |
| 09:40:42 |
13.34 |
5 |
5928 |
卖出 |
| 09:40:45 |
13.34 |
24 |
5952 |
卖出 |
| 09:40:48 |
13.34 |
25 |
5977 |
卖出 |
| 09:40:51 |
13.34 |
60 |
6037 |
卖出 |
| 09:40:54 |
13.34 |
17 |
6054 |
卖出 |
| 09:40:57 |
13.35 |
135 |
6189 |
买入 |
| 09:41:00 |
13.35 |
8 |
6197 |
卖出 |
| 09:41:12 |
13.35 |
5 |
6202 |
卖出 |
| 09:41:15 |
13.35 |
9 |
6211 |
卖出 |
| 09:41:18 |
13.35 |
4 |
6215 |
卖出 |
| 09:41:21 |
13.35 |
44 |
6259 |
卖出 |
| 09:41:24 |
13.35 |
7 |
6266 |
卖出 |
| 09:41:27 |
13.35 |
22 |
6288 |
卖出 |
| 09:41:30 |
13.34 |
50 |
6338 |
卖出 |
| 09:41:33 |
13.33 |
127 |
6465 |
卖出 |
| 09:41:36 |
13.32 |
509 |
6974 |
卖出 |
| 09:41:39 |
13.3 |
255 |
7229 |
卖出 |
| 09:41:42 |
13.3 |
1 |
7230 |
卖出 |
| 09:41:45 |
13.3 |
6 |
7236 |
卖出 |
| 09:41:48 |
13.3 |
7 |
7243 |
卖出 |
| 09:41:51 |
13.31 |
1 |
7244 |
买入 |
| 09:41:57 |
13.31 |
11 |
7255 |
买入 |
| 09:42:00 |
13.31 |
2 |
7257 |
卖出 |
| 09:42:06 |
13.3 |
7 |
7264 |
卖出 |
| 09:42:09 |
13.31 |
9 |
7273 |
买入 |
| 09:42:18 |
13.31 |
11 |
7284 |
卖出 |
| 09:42:21 |
13.31 |
6 |
7290 |
卖出 |
| 09:42:24 |
13.3 |
380 |
7670 |
卖出 |
| 09:42:27 |
13.31 |
22 |
7692 |
买入 |
| 09:42:30 |
13.31 |
1 |
7693 |
买入 |
| 09:42:33 |
13.31 |
3 |
7696 |
买入 |
| 09:42:36 |
13.3 |
17 |
7713 |
卖出 |
| 09:42:48 |
13.3 |
1 |
7714 |
卖出 |
| 09:42:54 |
13.31 |
53 |
7767 |
买入 |
| 09:42:57 |
13.31 |
4 |
7771 |
买入 |
| 09:43:00 |
13.31 |
74 |
7845 |
买入 |
| 09:43:03 |
13.3 |
15 |
7860 |
卖出 |
| 09:43:12 |
13.31 |
1 |
7861 |
买入 |
| 09:43:15 |
13.31 |
5 |
7866 |
买入 |
| 09:43:18 |
13.3 |
35 |
7901 |
卖出 |
| 09:43:21 |
13.3 |
9 |
7910 |
卖出 |
| 09:43:24 |
13.32 |
136 |
8046 |
买入 |
| 09:43:30 |
13.33 |
3 |
8049 |
买入 |
| 09:43:33 |
13.33 |
8 |
8057 |
卖出 |
| 09:43:36 |
13.32 |
3 |
8060 |
卖出 |
| 09:43:45 |
13.32 |
5 |
8065 |
买入 |
| 09:43:48 |
13.32 |
52 |
8117 |
买入 |
| 09:43:51 |
13.32 |
2 |
8119 |
卖出 |
| 09:43:57 |
13.32 |
45 |
8164 |
卖出 |
| 09:44:00 |
13.33 |
8 |
8172 |
买入 |
| 09:44:03 |
13.33 |
1 |
8173 |
卖出 |
| 09:44:06 |
13.33 |
5 |
8178 |
卖出 |
| 09:44:09 |
13.33 |
1 |
8179 |
卖出 |
| 09:44:12 |
13.32 |
17 |
8196 |
卖出 |
| 09:44:15 |
13.32 |
3 |
8199 |
卖出 |
| 09:44:18 |
13.32 |
11 |
8210 |
卖出 |
| 09:44:21 |
13.32 |
48 |
8258 |
卖出 |
| 09:44:24 |
13.32 |
2 |
8260 |
卖出 |
| 09:44:27 |
13.32 |
1 |
8261 |
卖出 |
| 09:44:30 |
13.32 |
4 |
8265 |
卖出 |
| 09:44:33 |
13.32 |
18 |
8283 |
卖出 |
| 09:44:36 |
13.33 |
14 |
8297 |
买入 |
| 09:44:51 |
13.33 |
2 |
8299 |
买入 |
| 09:44:54 |
13.33 |
17 |
8316 |
买入 |
| 09:45:03 |
13.33 |
6 |
8322 |
买入 |
| 09:45:09 |
13.32 |
11 |
8333 |
卖出 |
| 09:45:12 |
13.32 |
4 |
8337 |
卖出 |
| 09:45:15 |
13.33 |
11 |
8348 |
买入 |
| 09:45:18 |
13.32 |
24 |
8372 |
卖出 |
| 09:45:21 |
13.32 |
2 |
8374 |
卖出 |
| 09:45:24 |
13.31 |
165 |
8539 |
卖出 |
| 09:45:27 |
13.31 |
2 |
8541 |
卖出 |
| 09:45:30 |
13.31 |
32 |
8573 |
卖出 |
| 09:45:33 |
13.31 |
2 |
8575 |
卖出 |
| 09:45:36 |
13.31 |
2 |
8577 |
卖出 |
| 09:45:39 |
13.3 |
173 |
8750 |
卖出 |
| 09:45:42 |
13.3 |
319 |
9069 |
卖出 |
| 09:45:45 |
13.3 |
11 |
9080 |
卖出 |
| 09:45:48 |
13.3 |
12 |
9092 |
卖出 |
| 09:45:51 |
13.3 |
82 |
9174 |
卖出 |
| 09:45:54 |
13.3 |
2 |
9176 |
卖出 |
| 09:45:57 |
13.32 |
4 |
9180 |
买入 |
| 09:46:00 |
13.31 |
5 |
9185 |
卖出 |
| 09:46:03 |
13.31 |
2 |
9187 |
卖出 |
| 09:46:09 |
13.31 |
5 |
9192 |
卖出 |
| 09:46:12 |
13.31 |
8 |
9200 |
卖出 |
| 09:46:15 |
13.31 |
2 |
9202 |
卖出 |
| 09:46:18 |
13.31 |
1 |
9203 |
卖出 |
| 09:46:21 |
13.31 |
3 |
9206 |
卖出 |
| 09:46:24 |
13.32 |
5 |
9211 |
买入 |
| 09:46:33 |
13.33 |
5 |
9216 |
买入 |
| 09:46:36 |
13.33 |
2 |
9218 |
买入 |
| 09:46:39 |
13.33 |
1 |
9219 |
买入 |
| 09:46:42 |
13.32 |
10 |
9229 |
卖出 |
| 09:46:48 |
13.33 |
6 |
9235 |
买入 |
| 09:46:57 |
13.33 |
1 |
9236 |
买入 |
| 09:47:03 |
13.33 |
1 |
9237 |
卖出 |
| 09:47:09 |
13.36 |
2 |
9239 |
买入 |
| 09:47:15 |
13.34 |
1 |
9240 |
卖出 |
| 09:47:18 |
13.35 |
1 |
9241 |
买入 |
| 09:47:21 |
13.38 |
6 |
9247 |
买入 |
| 09:47:27 |
13.36 |
1 |
9248 |
买入 |
| 09:47:33 |
13.37 |
19 |
9267 |
卖出 |
| 09:47:36 |
13.37 |
11 |
9278 |
卖出 |
| 09:47:39 |
13.37 |
2 |
9280 |
卖出 |
| 09:47:45 |
13.37 |
8 |
9288 |
卖出 |
| 09:47:48 |
13.37 |
1 |
9289 |
卖出 |
| 09:47:51 |
13.38 |
15 |
9304 |
买入 |
| 09:47:57 |
13.38 |
8 |
9312 |
卖出 |
| 09:48:00 |
13.39 |
9 |
9321 |
买入 |
| 09:48:03 |
13.39 |
13 |
9334 |
卖出 |
| 09:48:09 |
13.43 |
27 |
9361 |
买入 |
| 09:48:12 |
13.39 |
80 |
9441 |
卖出 |
| 09:48:15 |
13.41 |
22 |
9463 |
买入 |
| 09:48:18 |
13.39 |
9 |
9472 |
卖出 |
| 09:48:21 |
13.39 |
9 |
9481 |
卖出 |
| 09:48:24 |
13.39 |
5 |
9486 |
卖出 |
| 09:48:27 |
13.39 |
9 |
9495 |
卖出 |
| 09:48:30 |
13.39 |
9 |
9504 |
卖出 |
| 09:48:33 |
13.39 |
12 |
9516 |
卖出 |
| 09:48:36 |
13.4 |
36 |
9552 |
买入 |
| 09:48:39 |
13.4 |
7 |
9559 |
卖出 |
| 09:48:42 |
13.4 |
13 |
9572 |
卖出 |
| 09:48:45 |
13.4 |
7 |
9579 |
卖出 |
| 09:48:51 |
13.4 |
1 |
9580 |
卖出 |
| 09:48:57 |
13.41 |
2 |
9582 |
买入 |
| 09:49:00 |
13.42 |
1 |
9583 |
买入 |
| 09:49:03 |
13.41 |
1 |
9584 |
卖出 |
| 09:49:12 |
13.41 |
2 |
9586 |
卖出 |