上海瀚讯[300762]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
23.09 |
20 |
20 |
集合竞价 |
| 09:17:18 |
23.19 |
3 |
3 |
集合竞价 |
| 09:20:12 |
23.15 |
3 |
3 |
集合竞价 |
| 09:20:39 |
23.12 |
3 |
3 |
集合竞价 |
| 09:21:15 |
23.11 |
3 |
3 |
集合竞价 |
| 09:21:51 |
23.1 |
3 |
3 |
集合竞价 |
| 09:22:36 |
23.09 |
4 |
4 |
集合竞价 |
| 09:24:06 |
23.08 |
39 |
39 |
集合竞价 |
| 09:24:15 |
23.06 |
62 |
62 |
集合竞价 |
| 09:24:33 |
23.03 |
62 |
62 |
集合竞价 |
| 09:24:51 |
23 |
64 |
64 |
集合竞价 |
| 09:25:00 |
22.96 |
64 |
64 |
集合竞价 |
| 09:25:03 |
22.88 |
70 |
134 |
买入 |
| 09:30:03 |
22.88 |
70 |
204 |
买入 |
| 09:30:06 |
22.88 |
108 |
312 |
卖出 |
| 09:30:09 |
22.94 |
33 |
345 |
买入 |
| 09:30:12 |
22.89 |
10 |
355 |
卖出 |
| 09:30:15 |
22.92 |
33 |
388 |
买入 |
| 09:30:18 |
22.88 |
92 |
480 |
卖出 |
| 09:30:21 |
22.94 |
33 |
513 |
买入 |
| 09:30:24 |
22.94 |
38 |
551 |
买入 |
| 09:30:27 |
22.99 |
68 |
619 |
买入 |
| 09:30:30 |
22.95 |
11 |
630 |
卖出 |
| 09:30:33 |
22.95 |
10 |
640 |
卖出 |
| 09:30:36 |
22.95 |
10 |
650 |
卖出 |
| 09:30:39 |
23 |
11 |
661 |
买入 |
| 09:30:42 |
22.95 |
18 |
679 |
卖出 |
| 09:30:45 |
22.98 |
81 |
760 |
买入 |
| 09:30:48 |
22.96 |
1 |
761 |
卖出 |
| 09:30:51 |
22.95 |
11 |
772 |
买入 |
| 09:30:54 |
22.95 |
1 |
773 |
卖出 |
| 09:30:57 |
22.95 |
2 |
775 |
买入 |
| 09:31:00 |
22.95 |
12 |
787 |
买入 |
| 09:31:03 |
22.9 |
12 |
799 |
卖出 |
| 09:31:06 |
22.94 |
30 |
829 |
买入 |
| 09:31:09 |
22.94 |
7 |
836 |
买入 |
| 09:31:18 |
22.92 |
2 |
838 |
买入 |
| 09:31:21 |
22.9 |
28 |
866 |
卖出 |
| 09:31:27 |
22.91 |
2 |
868 |
买入 |
| 09:31:30 |
22.92 |
17 |
885 |
买入 |
| 09:31:33 |
22.91 |
23 |
908 |
卖出 |
| 09:31:36 |
22.9 |
29 |
937 |
卖出 |
| 09:31:39 |
22.92 |
18 |
955 |
买入 |
| 09:31:42 |
22.91 |
8 |
963 |
卖出 |
| 09:31:45 |
22.91 |
4 |
967 |
卖出 |
| 09:31:48 |
22.91 |
2 |
969 |
卖出 |
| 09:31:51 |
22.94 |
64 |
1033 |
买入 |
| 09:31:54 |
22.92 |
39 |
1072 |
卖出 |
| 09:31:57 |
22.94 |
1 |
1073 |
买入 |
| 09:32:00 |
22.94 |
20 |
1093 |
卖出 |
| 09:32:03 |
22.96 |
15 |
1108 |
买入 |
| 09:32:06 |
22.98 |
2 |
1110 |
买入 |
| 09:32:09 |
22.95 |
4 |
1114 |
卖出 |
| 09:32:12 |
22.94 |
13 |
1127 |
卖出 |
| 09:32:15 |
22.98 |
62 |
1189 |
买入 |
| 09:32:18 |
22.99 |
2 |
1191 |
买入 |
| 09:32:21 |
22.98 |
7 |
1198 |
卖出 |
| 09:32:24 |
22.98 |
9 |
1207 |
卖出 |
| 09:32:27 |
23 |
46 |
1253 |
买入 |
| 09:32:30 |
22.99 |
10 |
1263 |
卖出 |
| 09:32:33 |
22.99 |
1 |
1264 |
买入 |
| 09:32:36 |
22.98 |
18 |
1282 |
卖出 |
| 09:32:39 |
23 |
16 |
1298 |
买入 |
| 09:32:42 |
22.99 |
1 |
1299 |
卖出 |
| 09:32:45 |
22.99 |
4 |
1303 |
卖出 |
| 09:32:48 |
23 |
20 |
1323 |
买入 |
| 09:32:51 |
23 |
22 |
1345 |
买入 |
| 09:32:54 |
22.97 |
6 |
1351 |
卖出 |
| 09:33:00 |
22.97 |
18 |
1369 |
买入 |
| 09:33:03 |
22.96 |
6 |
1375 |
卖出 |
| 09:33:06 |
22.96 |
7 |
1382 |
买入 |
| 09:33:12 |
22.95 |
21 |
1403 |
卖出 |
| 09:33:15 |
22.93 |
13 |
1416 |
卖出 |
| 09:33:24 |
22.92 |
17 |
1433 |
卖出 |
| 09:33:33 |
22.9 |
65 |
1498 |
卖出 |
| 09:33:36 |
22.89 |
1 |
1499 |
卖出 |
| 09:33:39 |
22.9 |
1 |
1500 |
买入 |
| 09:33:48 |
22.87 |
100 |
1600 |
卖出 |
| 09:33:51 |
22.89 |
6 |
1606 |
买入 |
| 09:33:57 |
22.89 |
11 |
1617 |
买入 |
| 09:34:00 |
22.89 |
14 |
1631 |
买入 |
| 09:34:03 |
22.89 |
18 |
1649 |
买入 |
| 09:34:06 |
22.9 |
2 |
1651 |
买入 |
| 09:34:12 |
22.89 |
11 |
1662 |
卖出 |
| 09:34:15 |
22.89 |
18 |
1680 |
卖出 |
| 09:34:18 |
22.89 |
10 |
1690 |
买入 |
| 09:34:21 |
22.89 |
9 |
1699 |
买入 |
| 09:34:24 |
22.89 |
10 |
1709 |
买入 |
| 09:34:30 |
22.89 |
5 |
1714 |
买入 |
| 09:34:33 |
22.89 |
10 |
1724 |
买入 |
| 09:34:39 |
22.89 |
2 |
1726 |
买入 |
| 09:34:42 |
22.88 |
12 |
1738 |
卖出 |
| 09:34:45 |
22.88 |
2 |
1740 |
买入 |
| 09:34:54 |
22.87 |
49 |
1789 |
卖出 |
| 09:34:57 |
22.88 |
18 |
1807 |
买入 |
| 09:35:06 |
22.87 |
3 |
1810 |
卖出 |
| 09:35:09 |
22.87 |
2 |
1812 |
卖出 |
| 09:35:18 |
22.87 |
9 |
1821 |
卖出 |
| 09:35:21 |
22.88 |
15 |
1836 |
买入 |
| 09:35:24 |
22.86 |
26 |
1862 |
卖出 |
| 09:35:27 |
22.86 |
65 |
1927 |
买入 |
| 09:35:30 |
22.87 |
9 |
1936 |
卖出 |
| 09:35:33 |
22.86 |
26 |
1962 |
卖出 |
| 09:35:36 |
22.86 |
4 |
1966 |
卖出 |
| 09:35:39 |
22.87 |
19 |
1985 |
买入 |
| 09:35:45 |
22.86 |
30 |
2015 |
卖出 |
| 09:35:48 |
22.87 |
1 |
2016 |
买入 |
| 09:35:51 |
22.86 |
12 |
2028 |
卖出 |
| 09:35:54 |
22.86 |
6 |
2034 |
买入 |
| 09:36:00 |
22.86 |
4 |
2038 |
卖出 |
| 09:36:06 |
22.87 |
11 |
2049 |
买入 |
| 09:36:09 |
22.87 |
122 |
2171 |
买入 |
| 09:36:15 |
22.88 |
5 |
2176 |
买入 |
| 09:36:18 |
22.87 |
1 |
2177 |
卖出 |
| 09:36:21 |
22.87 |
6 |
2183 |
卖出 |
| 09:36:24 |
22.87 |
1 |
2184 |
卖出 |
| 09:36:30 |
22.86 |
19 |
2203 |
卖出 |
| 09:36:33 |
22.85 |
2 |
2205 |
买入 |
| 09:36:36 |
22.85 |
1 |
2206 |
买入 |
| 09:36:39 |
22.85 |
1 |
2207 |
买入 |
| 09:36:42 |
22.85 |
3 |
2210 |
买入 |
| 09:36:48 |
22.85 |
5 |
2215 |
买入 |
| 09:36:51 |
22.85 |
8 |
2223 |
买入 |
| 09:36:54 |
22.85 |
2 |
2225 |
买入 |
| 09:37:03 |
22.86 |
18 |
2243 |
买入 |
| 09:37:06 |
22.87 |
3 |
2246 |
买入 |
| 09:37:09 |
22.85 |
29 |
2275 |
卖出 |
| 09:37:12 |
22.85 |
6 |
2281 |
买入 |
| 09:37:15 |
22.86 |
12 |
2293 |
卖出 |
| 09:37:18 |
22.87 |
2 |
2295 |
买入 |
| 09:37:27 |
22.85 |
6 |
2301 |
卖出 |
| 09:37:33 |
22.87 |
15 |
2316 |
买入 |
| 09:37:36 |
22.87 |
2 |
2318 |
买入 |
| 09:37:39 |
22.85 |
18 |
2336 |
卖出 |
| 09:37:42 |
22.86 |
5 |
2341 |
买入 |
| 09:37:54 |
22.86 |
5 |
2346 |
买入 |
| 09:37:57 |
22.86 |
21 |
2367 |
买入 |
| 09:38:03 |
22.86 |
10 |
2377 |
买入 |
| 09:38:06 |
22.85 |
54 |
2431 |
卖出 |
| 09:38:09 |
22.86 |
22 |
2453 |
买入 |
| 09:38:12 |
22.87 |
1 |
2454 |
买入 |
| 09:38:15 |
22.86 |
25 |
2479 |
卖出 |
| 09:38:18 |
22.86 |
3 |
2482 |
卖出 |
| 09:38:21 |
22.87 |
5 |
2487 |
买入 |
| 09:38:30 |
22.87 |
5 |
2492 |
卖出 |
| 09:38:33 |
22.88 |
38 |
2530 |
买入 |
| 09:38:36 |
22.88 |
19 |
2549 |
卖出 |
| 09:38:39 |
22.88 |
2 |
2551 |
卖出 |
| 09:38:42 |
22.88 |
2 |
2553 |
卖出 |
| 09:38:45 |
22.88 |
7 |
2560 |
卖出 |
| 09:38:48 |
22.88 |
2 |
2562 |
卖出 |
| 09:38:51 |
22.88 |
14 |
2576 |
卖出 |
| 09:38:54 |
22.88 |
45 |
2621 |
卖出 |
| 09:39:00 |
22.89 |
22 |
2643 |
买入 |
| 09:39:03 |
22.88 |
20 |
2663 |
卖出 |
| 09:39:06 |
22.87 |
26 |
2689 |
卖出 |
| 09:39:09 |
22.87 |
41 |
2730 |
卖出 |
| 09:39:12 |
22.86 |
98 |
2828 |
卖出 |
| 09:39:15 |
22.86 |
10 |
2838 |
买入 |
| 09:39:18 |
22.87 |
19 |
2857 |
买入 |
| 09:39:27 |
22.85 |
5 |
2862 |
卖出 |
| 09:39:30 |
22.85 |
8 |
2870 |
卖出 |
| 09:39:39 |
22.86 |
19 |
2889 |
买入 |
| 09:39:45 |
22.86 |
10 |
2899 |
卖出 |
| 09:39:51 |
22.87 |
2 |
2901 |
买入 |
| 09:39:54 |
22.86 |
10 |
2911 |
卖出 |
| 09:39:57 |
22.86 |
64 |
2975 |
卖出 |
| 09:40:00 |
22.87 |
24 |
2999 |
买入 |
| 09:40:03 |
22.86 |
16 |
3015 |
卖出 |
| 09:40:06 |
22.86 |
5 |
3020 |
卖出 |
| 09:40:12 |
22.86 |
12 |
3032 |
卖出 |
| 09:40:18 |
22.86 |
6 |
3038 |
卖出 |
| 09:40:21 |
22.85 |
90 |
3128 |
卖出 |
| 09:40:24 |
22.84 |
8 |
3136 |
卖出 |
| 09:40:27 |
22.84 |
40 |
3176 |
卖出 |
| 09:40:30 |
22.83 |
45 |
3221 |
卖出 |
| 09:40:36 |
22.83 |
77 |
3298 |
卖出 |
| 09:40:39 |
22.84 |
36 |
3334 |
买入 |
| 09:40:42 |
22.81 |
86 |
3420 |
卖出 |
| 09:40:45 |
22.81 |
110 |
3530 |
卖出 |
| 09:40:48 |
22.78 |
11 |
3541 |
卖出 |
| 09:40:51 |
22.78 |
17 |
3558 |
卖出 |
| 09:40:57 |
22.74 |
118 |
3676 |
卖出 |
| 09:41:03 |
22.74 |
12 |
3688 |
卖出 |
| 09:41:06 |
22.74 |
8 |
3696 |
卖出 |
| 09:41:09 |
22.75 |
3 |
3699 |
买入 |
| 09:41:12 |
22.74 |
5 |
3704 |
卖出 |
| 09:41:15 |
22.75 |
27 |
3731 |
买入 |
| 09:41:18 |
22.74 |
10 |
3741 |
卖出 |
| 09:41:21 |
22.75 |
22 |
3763 |
买入 |
| 09:41:24 |
22.75 |
37 |
3800 |
卖出 |
| 09:41:27 |
22.75 |
3 |
3803 |
卖出 |
| 09:41:30 |
22.75 |
163 |
3966 |
卖出 |
| 09:41:33 |
22.76 |
3 |
3969 |
买入 |
| 09:41:36 |
22.76 |
10 |
3979 |
卖出 |
| 09:41:39 |
22.76 |
15 |
3994 |
卖出 |
| 09:41:42 |
22.75 |
26 |
4020 |
卖出 |
| 09:41:45 |
22.76 |
8 |
4028 |
买入 |
| 09:41:48 |
22.76 |
37 |
4065 |
卖出 |
| 09:41:51 |
22.76 |
8 |
4073 |
卖出 |
| 09:41:54 |
22.76 |
1 |
4074 |
买入 |
| 09:41:57 |
22.76 |
40 |
4114 |
买入 |
| 09:42:00 |
22.75 |
10 |
4124 |
卖出 |
| 09:42:03 |
22.75 |
11 |
4135 |
卖出 |
| 09:42:06 |
22.75 |
37 |
4172 |
卖出 |
| 09:42:09 |
22.75 |
6 |
4178 |
卖出 |
| 09:42:12 |
22.76 |
11 |
4189 |
买入 |
| 09:42:15 |
22.76 |
8 |
4197 |
卖出 |
| 09:42:18 |
22.75 |
12 |
4209 |
卖出 |
| 09:42:21 |
22.75 |
4 |
4213 |
卖出 |
| 09:42:24 |
22.78 |
8 |
4221 |
买入 |
| 09:42:27 |
22.76 |
24 |
4245 |
买入 |
| 09:42:30 |
22.76 |
10 |
4255 |
买入 |
| 09:42:33 |
22.76 |
15 |
4270 |
买入 |
| 09:42:36 |
22.76 |
8 |
4278 |
买入 |
| 09:42:42 |
22.76 |
7 |
4285 |
卖出 |
| 09:42:45 |
22.77 |
1 |
4286 |
买入 |
| 09:42:48 |
22.77 |
20 |
4306 |
买入 |
| 09:42:57 |
22.77 |
4 |
4310 |
卖出 |
| 09:43:03 |
22.79 |
4 |
4314 |
买入 |
| 09:43:06 |
22.79 |
1 |
4315 |
卖出 |
| 09:43:09 |
22.79 |
5 |
4320 |
卖出 |
| 09:43:15 |
22.79 |
10 |
4330 |
买入 |
| 09:43:21 |
22.79 |
4 |
4334 |
买入 |
| 09:43:24 |
22.8 |
30 |
4364 |
买入 |
| 09:43:30 |
22.79 |
12 |
4376 |
卖出 |
| 09:43:33 |
22.79 |
7 |
4383 |
卖出 |
| 09:43:36 |
22.8 |
10 |
4393 |
买入 |
| 09:43:45 |
22.8 |
13 |
4406 |
买入 |
| 09:43:48 |
22.8 |
2 |
4408 |
卖出 |
| 09:43:51 |
22.8 |
6 |
4414 |
卖出 |
| 09:43:54 |
22.79 |
7 |
4421 |
卖出 |
| 09:44:00 |
22.8 |
15 |
4436 |
买入 |
| 09:44:03 |
22.8 |
8 |
4444 |
买入 |
| 09:44:06 |
22.8 |
5 |
4449 |
卖出 |
| 09:44:09 |
22.8 |
14 |
4463 |
卖出 |
| 09:44:12 |
22.78 |
14 |
4477 |
卖出 |
| 09:44:18 |
22.78 |
4 |
4481 |
卖出 |
| 09:44:21 |
22.77 |
47 |
4528 |
卖出 |
| 09:44:24 |
22.78 |
5 |
4533 |
买入 |
| 09:44:27 |
22.77 |
1 |
4534 |
卖出 |
| 09:44:33 |
22.78 |
7 |
4541 |
买入 |
| 09:44:36 |
22.77 |
4 |
4545 |
卖出 |
| 09:44:42 |
22.78 |
1 |
4546 |
买入 |
| 09:44:45 |
22.78 |
2 |
4548 |
买入 |
| 09:45:03 |
22.78 |
13 |
4561 |
卖出 |
| 09:45:06 |
22.78 |
27 |
4588 |
卖出 |
| 09:45:09 |
22.77 |
24 |
4612 |
卖出 |
| 09:45:15 |
22.75 |
183 |
4795 |
卖出 |
| 09:45:18 |
22.75 |
2 |
4797 |
卖出 |
| 09:45:21 |
22.72 |
246 |
5043 |
卖出 |
| 09:45:24 |
22.71 |
81 |
5124 |
卖出 |
| 09:45:27 |
22.71 |
28 |
5152 |
卖出 |
| 09:45:30 |
22.7 |
94 |
5246 |
卖出 |
| 09:45:33 |
22.7 |
5 |
5251 |
卖出 |
| 09:45:39 |
22.7 |
25 |
5276 |
卖出 |
| 09:45:42 |
22.7 |
2 |
5278 |
卖出 |
| 09:45:45 |
22.71 |
9 |
5287 |
买入 |
| 09:45:51 |
22.71 |
13 |
5300 |
买入 |
| 09:45:54 |
22.71 |
13 |
5313 |
买入 |
| 09:45:57 |
22.71 |
118 |
5431 |
买入 |
| 09:46:00 |
22.74 |
1 |
5432 |
买入 |
| 09:46:03 |
22.72 |
3 |
5435 |
卖出 |
| 09:46:06 |
22.74 |
16 |
5451 |
买入 |
| 09:46:09 |
22.74 |
17 |
5468 |
买入 |
| 09:46:18 |
22.72 |
21 |
5489 |
卖出 |
| 09:46:24 |
22.75 |
1 |
5490 |
买入 |
| 09:46:27 |
22.75 |
9 |
5499 |
买入 |
| 09:46:33 |
22.74 |
12 |
5511 |
卖出 |
| 09:46:45 |
22.75 |
1 |
5512 |
买入 |
| 09:46:48 |
22.74 |
55 |
5567 |
卖出 |
| 09:46:51 |
22.75 |
6 |
5573 |
买入 |
| 09:47:00 |
22.75 |
10 |
5583 |
卖出 |
| 09:47:21 |
22.76 |
10 |
5593 |
买入 |
| 09:47:33 |
22.76 |
1 |
5594 |
卖出 |
| 09:47:36 |
22.78 |
5 |
5599 |
买入 |
| 09:47:48 |
22.77 |
1 |
5600 |
卖出 |
| 09:47:51 |
22.79 |
51 |
5651 |
买入 |
| 09:48:09 |
22.77 |
73 |
5724 |
卖出 |
| 09:48:12 |
22.76 |
19 |
5743 |
卖出 |
| 09:48:15 |
22.77 |
1 |
5744 |
买入 |
| 09:48:18 |
22.76 |
22 |
5766 |
卖出 |
| 09:48:24 |
22.76 |
2 |
5768 |
卖出 |
| 09:48:42 |
22.76 |
2 |
5770 |
卖出 |
| 09:48:45 |
22.78 |
12 |
5782 |
买入 |
| 09:49:00 |
22.78 |
2 |
5784 |
买入 |
| 09:49:03 |
22.78 |
4 |
5788 |
买入 |
| 09:49:15 |
22.78 |
8 |
5796 |
买入 |
| 09:49:18 |
22.78 |
5 |
5801 |
卖出 |
| 09:49:24 |
22.78 |
15 |
5816 |
卖出 |
| 09:49:33 |
22.8 |
41 |
5857 |
买入 |
| 09:49:39 |
22.8 |
6 |
5863 |
卖出 |
| 09:49:54 |
22.81 |
9 |
5872 |
买入 |
| 09:50:00 |
22.81 |
2 |
5874 |
买入 |
| 09:50:06 |
22.81 |
8 |
5882 |
买入 |
| 09:50:12 |
22.81 |
51 |
5933 |
买入 |
| 09:50:15 |
22.8 |
5 |
5938 |
卖出 |
| 09:50:21 |
22.8 |
15 |
5953 |
买入 |
| 09:50:24 |
22.78 |
2 |
5955 |
卖出 |
| 09:50:27 |
22.8 |
5 |
5960 |
买入 |