恒辉安防[300952]2022-02-18交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:16:06 |
21.35 |
6 |
6 |
集合竞价 |
09:17:00 |
21.11 |
0 |
0 |
集合竞价 |
09:17:18 |
21.35 |
6 |
6 |
集合竞价 |
09:18:30 |
21.24 |
4 |
4 |
集合竞价 |
09:22:54 |
21.22 |
4 |
4 |
集合竞价 |
09:23:03 |
21.2 |
4 |
4 |
集合竞价 |
09:24:33 |
21.15 |
5 |
5 |
集合竞价 |
09:25:03 |
21.05 |
12 |
17 |
买入 |
09:30:03 |
21 |
19 |
36 |
卖出 |
09:30:06 |
20.97 |
26 |
62 |
卖出 |
09:30:09 |
21 |
1 |
63 |
买入 |
09:30:15 |
20.97 |
14 |
77 |
卖出 |
09:30:21 |
21 |
39 |
116 |
买入 |
09:30:27 |
21 |
7 |
123 |
买入 |
09:30:33 |
20.98 |
2 |
125 |
卖出 |
09:30:51 |
20.98 |
8 |
133 |
卖出 |
09:31:45 |
20.98 |
35 |
168 |
卖出 |
09:31:51 |
20.99 |
4 |
172 |
买入 |
09:32:30 |
21.05 |
2 |
174 |
买入 |
09:33:15 |
21.09 |
1 |
175 |
买入 |
09:34:12 |
21.1 |
2 |
177 |
买入 |
09:35:15 |
20.98 |
48 |
225 |
卖出 |
09:35:18 |
21.02 |
15 |
240 |
买入 |
09:35:39 |
20.96 |
1 |
241 |
卖出 |
09:35:48 |
20.96 |
1 |
242 |
卖出 |
09:35:54 |
20.97 |
14 |
256 |
买入 |
09:36:15 |
20.94 |
20 |
276 |
卖出 |
09:36:21 |
20.94 |
3 |
279 |
卖出 |
09:36:30 |
20.91 |
9 |
288 |
卖出 |
09:36:36 |
20.91 |
6 |
294 |
买入 |
09:38:09 |
20.99 |
3 |
297 |
买入 |
09:38:15 |
20.99 |
3 |
300 |
卖出 |
09:38:21 |
20.94 |
1 |
301 |
卖出 |
09:38:45 |
20.94 |
3 |
304 |
卖出 |
09:38:54 |
20.99 |
10 |
314 |
买入 |
09:39:12 |
20.95 |
5 |
319 |
卖出 |
09:39:18 |
20.94 |
8 |
327 |
卖出 |
09:39:42 |
20.93 |
5 |
332 |
卖出 |
09:39:48 |
20.94 |
3 |
335 |
买入 |
09:40:03 |
20.93 |
12 |
347 |
买入 |
09:40:06 |
20.93 |
10 |
357 |
卖出 |
09:40:09 |
20.93 |
2 |
359 |
卖出 |
09:40:27 |
20.93 |
2 |
361 |
卖出 |
09:40:30 |
20.93 |
1 |
362 |
卖出 |
09:40:33 |
20.94 |
36 |
398 |
买入 |
09:40:39 |
20.94 |
4 |
402 |
买入 |
09:40:42 |
20.94 |
7 |
409 |
买入 |
09:41:06 |
20.94 |
3 |
412 |
卖出 |
09:41:12 |
20.95 |
28 |
440 |
买入 |
09:41:15 |
20.95 |
1 |
441 |
买入 |
09:41:27 |
20.92 |
3 |
444 |
卖出 |
09:41:30 |
20.92 |
2 |
446 |
卖出 |
09:41:45 |
20.92 |
1 |
447 |
卖出 |
09:41:57 |
20.89 |
99 |
546 |
卖出 |
09:42:00 |
20.89 |
4 |
550 |
卖出 |
09:42:12 |
20.88 |
9 |
559 |
卖出 |
09:42:15 |
20.88 |
11 |
570 |
卖出 |
09:42:21 |
20.87 |
1 |
571 |
卖出 |
09:42:24 |
20.87 |
1 |
572 |
卖出 |
09:42:30 |
20.88 |
2 |
574 |
买入 |
09:42:33 |
20.87 |
4 |
578 |
卖出 |
09:42:36 |
20.87 |
6 |
584 |
卖出 |
09:42:45 |
20.87 |
1 |
585 |
卖出 |
09:42:48 |
20.87 |
2 |
587 |
买入 |
09:43:00 |
20.89 |
5 |
592 |
买入 |
09:43:03 |
20.87 |
6 |
598 |
卖出 |
09:43:09 |
20.86 |
7 |
605 |
卖出 |
09:43:12 |
20.86 |
3 |
608 |
卖出 |
09:43:24 |
20.82 |
120 |
728 |
卖出 |
09:43:27 |
20.81 |
6 |
734 |
卖出 |
09:43:33 |
20.83 |
6 |
740 |
买入 |
09:43:36 |
20.8 |
9 |
749 |
卖出 |
09:43:42 |
20.8 |
41 |
790 |
卖出 |
09:43:48 |
20.81 |
5 |
795 |
买入 |
09:43:51 |
20.8 |
4 |
799 |
卖出 |
09:43:54 |
20.8 |
18 |
817 |
卖出 |
09:43:57 |
20.8 |
3 |
820 |
卖出 |
09:44:03 |
20.8 |
9 |
829 |
卖出 |
09:44:06 |
20.81 |
5 |
834 |
买入 |
09:44:09 |
20.81 |
6 |
840 |
买入 |
09:44:12 |
20.8 |
7 |
847 |
卖出 |
09:44:18 |
20.8 |
5 |
852 |
卖出 |
09:44:21 |
20.8 |
13 |
865 |
卖出 |
09:44:27 |
20.81 |
4 |
869 |
卖出 |
09:44:33 |
20.82 |
5 |
874 |
买入 |
09:44:36 |
20.81 |
4 |
878 |
卖出 |
09:44:45 |
20.81 |
1 |
879 |
买入 |
09:44:48 |
20.8 |
15 |
894 |
卖出 |
09:44:54 |
20.81 |
10 |
904 |
卖出 |
09:45:18 |
20.81 |
3 |
907 |
买入 |
09:45:21 |
20.81 |
1 |
908 |
买入 |
09:45:24 |
20.81 |
4 |
912 |
卖出 |
09:45:27 |
20.8 |
9 |
921 |
卖出 |
09:45:33 |
20.78 |
97 |
1018 |
卖出 |
09:45:36 |
20.76 |
4 |
1022 |
卖出 |
09:45:39 |
20.76 |
1 |
1023 |
卖出 |
09:45:51 |
20.75 |
8 |
1031 |
卖出 |
09:45:57 |
20.7 |
8 |
1039 |
卖出 |
09:46:15 |
20.76 |
21 |
1060 |
买入 |
09:47:09 |
20.78 |
1 |
1061 |
卖出 |
09:47:39 |
20.78 |
4 |
1065 |
卖出 |
09:47:42 |
20.78 |
9 |
1074 |
卖出 |
09:47:51 |
20.8 |
1 |
1075 |
买入 |
09:48:00 |
20.78 |
10 |
1085 |
卖出 |
09:48:09 |
20.83 |
7 |
1092 |
买入 |
09:48:21 |
20.88 |
3 |
1095 |
买入 |
09:48:24 |
20.88 |
10 |
1105 |
买入 |
09:48:36 |
20.88 |
5 |
1110 |
买入 |
09:48:42 |
20.87 |
4 |
1114 |
买入 |
09:49:42 |
20.82 |
9 |
1123 |
卖出 |
09:49:51 |
20.88 |
2 |
1125 |
买入 |
09:50:00 |
20.83 |
1 |
1126 |
卖出 |
09:50:12 |
20.82 |
2 |
1128 |
卖出 |
09:50:18 |
20.82 |
7 |
1135 |
卖出 |
09:50:33 |
20.87 |
4 |
1139 |
买入 |
09:51:03 |
20.98 |
20 |
1159 |
买入 |
09:51:42 |
20.91 |
4 |
1163 |
卖出 |
09:52:00 |
20.9 |
7 |
1170 |
卖出 |
09:52:06 |
20.89 |
3 |
1173 |
卖出 |
09:52:09 |
20.91 |
9 |
1182 |
买入 |
09:52:12 |
20.89 |
5 |
1187 |
卖出 |
09:52:27 |
20.89 |
5 |
1192 |
卖出 |
09:53:15 |
20.93 |
12 |
1204 |
买入 |
09:53:18 |
20.96 |
1 |
1205 |
买入 |
09:54:15 |
20.91 |
5 |
1210 |
卖出 |
09:54:18 |
20.96 |
4 |
1214 |
买入 |
09:54:30 |
20.96 |
1 |
1215 |
买入 |
09:54:33 |
21 |
5 |
1220 |
买入 |
09:55:15 |
21 |
4 |
1224 |
买入 |
09:55:36 |
20.96 |
1 |
1225 |
卖出 |
09:55:48 |
20.95 |
5 |
1230 |
卖出 |
09:55:54 |
21 |
6 |
1236 |
买入 |
09:55:57 |
21 |
1 |
1237 |
买入 |
09:56:00 |
21 |
6 |
1243 |
买入 |
09:56:33 |
21 |
4 |
1247 |
买入 |
09:56:36 |
20.95 |
20 |
1267 |
卖出 |
09:57:18 |
20.96 |
4 |
1271 |
卖出 |
09:57:21 |
20.96 |
2 |
1273 |
卖出 |
09:57:24 |
20.96 |
7 |
1280 |
卖出 |
09:57:30 |
20.95 |
1 |
1281 |
卖出 |
09:57:48 |
20.95 |
3 |
1284 |
卖出 |
09:57:54 |
20.96 |
1 |
1285 |
买入 |
09:57:57 |
20.96 |
2 |
1287 |
买入 |
09:58:51 |
20.95 |
8 |
1295 |
卖出 |
09:59:12 |
20.95 |
7 |
1302 |
卖出 |
09:59:21 |
20.91 |
4 |
1306 |
卖出 |
09:59:51 |
20.91 |
4 |
1310 |
卖出 |
10:00:21 |
20.91 |
4 |
1314 |
卖出 |
10:00:24 |
20.9 |
3 |
1317 |
卖出 |
10:00:39 |
20.9 |
4 |
1321 |
卖出 |
10:00:45 |
20.9 |
1 |
1322 |
买入 |
10:00:48 |
20.89 |
1 |
1323 |
卖出 |
10:01:06 |
20.9 |
3 |
1326 |
买入 |
10:02:45 |
20.9 |
20 |
1346 |
卖出 |
10:02:51 |
20.9 |
14 |
1360 |
买入 |
10:02:54 |
20.9 |
16 |
1376 |
买入 |
10:03:30 |
20.9 |
9 |
1385 |
卖出 |
10:03:36 |
20.97 |
1 |
1386 |
买入 |
10:03:39 |
20.96 |
3 |
1389 |
卖出 |
10:04:03 |
20.9 |
8 |
1397 |
卖出 |
10:05:27 |
20.98 |
10 |
1407 |
买入 |
10:06:21 |
20.98 |
6 |
1413 |
买入 |
10:07:09 |
20.98 |
5 |
1418 |
买入 |
10:07:27 |
20.91 |
12 |
1430 |
卖出 |
10:09:24 |
20.97 |
8 |
1438 |
买入 |
10:10:03 |
20.97 |
5 |
1443 |
买入 |
10:10:12 |
20.97 |
3 |
1446 |
买入 |
10:10:30 |
20.98 |
10 |
1456 |
买入 |
10:10:33 |
20.92 |
13 |
1469 |
卖出 |
10:10:36 |
20.99 |
1 |
1470 |
买入 |
10:10:39 |
20.99 |
1 |
1471 |
买入 |
10:10:45 |
20.99 |
1 |
1472 |
买入 |
10:10:48 |
20.99 |
1 |
1473 |
买入 |
10:11:12 |
20.97 |
2 |
1475 |
卖出 |
10:12:21 |
20.99 |
8 |
1483 |
买入 |
10:13:30 |
20.99 |
9 |
1492 |
买入 |
10:13:48 |
20.98 |
17 |
1509 |
卖出 |
10:14:27 |
20.98 |
10 |
1519 |
买入 |
10:15:39 |
20.98 |
2 |
1521 |
买入 |
10:16:03 |
20.98 |
8 |
1529 |
卖出 |
10:16:15 |
20.98 |
7 |
1536 |
买入 |
10:16:48 |
20.97 |
10 |
1546 |
卖出 |
10:17:06 |
20.97 |
1 |
1547 |
买入 |
10:17:09 |
20.96 |
3 |
1550 |
卖出 |
10:17:24 |
21 |
7 |
1557 |
买入 |
10:17:36 |
21 |
2 |
1559 |
买入 |
10:17:39 |
21 |
1 |
1560 |
买入 |
10:18:39 |
20.98 |
5 |
1565 |
买入 |
10:18:57 |
20.98 |
10 |
1575 |
买入 |
10:19:09 |
20.96 |
8 |
1583 |
卖出 |
10:19:15 |
20.92 |
21 |
1604 |
卖出 |
10:21:12 |
20.98 |
10 |
1614 |
买入 |
10:21:51 |
20.98 |
14 |
1628 |
买入 |
10:21:54 |
21 |
22 |
1650 |
买入 |
10:22:00 |
21 |
2 |
1652 |
买入 |
10:22:09 |
21.02 |
109 |
1761 |
买入 |
10:24:21 |
20.9 |
70 |
1831 |
卖出 |
10:25:18 |
21.03 |
9 |
1840 |
买入 |
10:25:33 |
21.03 |
5 |
1845 |
卖出 |
10:26:48 |
21.03 |
2 |
1847 |
买入 |
10:27:48 |
21.02 |
1 |
1848 |
买入 |
10:28:42 |
21 |
2 |
1850 |
卖出 |
10:29:12 |
20.98 |
4 |
1854 |
卖出 |
10:29:54 |
20.98 |
5 |
1859 |
卖出 |
10:30:54 |
20.98 |
1 |
1860 |
卖出 |
10:33:24 |
20.98 |
16 |
1876 |
卖出 |
10:35:00 |
20.98 |
5 |
1881 |
买入 |
10:35:33 |
20.96 |
8 |
1889 |
卖出 |
10:35:42 |
20.96 |
1 |
1890 |
买入 |
10:35:48 |
20.98 |
6 |
1896 |
买入 |
10:35:54 |
20.98 |
38 |
1934 |
卖出 |
10:37:00 |
20.98 |
2 |
1936 |
卖出 |
10:38:33 |
20.98 |
3 |
1939 |
买入 |
10:38:39 |
20.98 |
11 |
1950 |
买入 |
10:38:48 |
20.98 |
7 |
1957 |
买入 |
10:38:57 |
20.98 |
1 |
1958 |
买入 |
10:39:21 |
21 |
15 |
1973 |
买入 |
10:39:24 |
21.03 |
2 |
1975 |
买入 |
10:39:27 |
21.03 |
1 |
1976 |
买入 |
10:39:57 |
21.03 |
2 |
1978 |
买入 |
10:40:09 |
21.03 |
1 |
1979 |
买入 |
10:40:15 |
21.03 |
1 |
1980 |
买入 |
10:40:39 |
21.03 |
3 |
1983 |
买入 |
10:41:18 |
21.04 |
2 |
1985 |
买入 |
10:41:24 |
21.04 |
2 |
1987 |
买入 |
10:42:09 |
21.04 |
3 |
1990 |
买入 |
10:44:33 |
21.01 |
4 |
1994 |
卖出 |
10:44:45 |
21.01 |
1 |
1995 |
买入 |
10:45:06 |
21.01 |
2 |
1997 |
买入 |
10:45:39 |
21.07 |
1 |
1998 |
买入 |
10:47:57 |
21.06 |
5 |
2003 |
卖出 |
10:50:24 |
21.04 |
1 |
2004 |
买入 |
10:50:39 |
21.04 |
3 |
2007 |
买入 |
10:50:48 |
21.01 |
13 |
2020 |
卖出 |
10:51:15 |
21.04 |
4 |
2024 |
买入 |
10:52:21 |
21.01 |
5 |
2029 |
卖出 |
10:53:09 |
21.01 |
4 |
2033 |
卖出 |
10:53:30 |
21.01 |
2 |
2035 |
买入 |
10:53:57 |
21.06 |
25 |
2060 |
买入 |
10:54:39 |
21.06 |
2 |
2062 |
买入 |
10:54:54 |
21.06 |
2 |
2064 |
买入 |
10:58:15 |
21.05 |
1 |
2065 |
买入 |
10:58:45 |
21.01 |
1 |
2066 |
卖出 |
10:58:57 |
21 |
9 |
2075 |
卖出 |
10:59:09 |
21.05 |
1 |
2076 |
买入 |
10:59:27 |
21.04 |
5 |
2081 |
买入 |
11:00:45 |
21.04 |
1 |
2082 |
买入 |
11:00:57 |
21 |
25 |
2107 |
卖出 |
11:01:06 |
21 |
8 |
2115 |
买入 |
11:01:09 |
21 |
39 |
2154 |
买入 |
11:03:24 |
21.05 |
2 |
2156 |
买入 |
11:05:00 |
20.95 |
31 |
2187 |
卖出 |
11:07:06 |
20.98 |
14 |
2201 |
卖出 |
11:07:09 |
20.98 |
3 |
2204 |
买入 |
11:07:12 |
21.03 |
6 |
2210 |
买入 |
11:08:15 |
20.98 |
1 |
2211 |
卖出 |
11:10:15 |
20.98 |
9 |
2220 |
卖出 |
11:11:03 |
20.98 |
2 |
2222 |
卖出 |
11:11:06 |
21 |
2 |
2224 |
买入 |
11:11:09 |
21 |
11 |
2235 |
买入 |
11:11:12 |
21.03 |
8 |
2243 |
买入 |
11:11:27 |
21.03 |
1 |
2244 |
买入 |
11:12:09 |
21.03 |
2 |
2246 |
买入 |
11:12:27 |
21.03 |
1 |
2247 |
买入 |
11:13:09 |
21 |
1 |
2248 |
卖出 |
11:15:18 |
21 |
3 |
2251 |
卖出 |
11:15:39 |
21 |
28 |
2279 |
买入 |
11:15:42 |
21 |
23 |
2302 |
买入 |
11:15:54 |
21 |
1 |
2303 |
买入 |
11:16:09 |
21 |
37 |
2340 |
买入 |
11:16:12 |
21 |
5 |
2345 |
买入 |
11:16:15 |
21 |
3 |
2348 |
买入 |
11:17:03 |
21 |
9 |
2357 |
卖出 |
11:17:15 |
21 |
6 |
2363 |
买入 |
11:19:45 |
21 |
2 |
2365 |
卖出 |
11:19:51 |
21 |
24 |
2389 |
买入 |
11:20:18 |
21 |
4 |
2393 |
卖出 |
11:20:27 |
21 |
24 |
2417 |
买入 |
11:20:39 |
21.03 |
25 |
2442 |
买入 |
11:20:42 |
21.03 |
1 |
2443 |
买入 |
11:23:27 |
21.06 |
20 |
2463 |
买入 |
11:25:42 |
21.06 |
1 |
2464 |
买入 |
11:25:45 |
21.06 |
1 |
2465 |
买入 |
11:26:21 |
21.02 |
8 |
2473 |
卖出 |
11:26:45 |
21.02 |
92 |
2565 |
买入 |
11:26:48 |
21.06 |
1 |
2566 |
买入 |
11:27:09 |
21.1 |
55 |
2621 |
买入 |
11:28:03 |
21.07 |
8 |
2629 |
卖出 |
11:28:12 |
21.07 |
1 |
2630 |
买入 |
11:28:27 |
21.07 |
1 |
2631 |
买入 |
11:29:00 |
21.07 |
12 |
2643 |
买入 |
11:29:06 |
21.07 |
5 |
2648 |
买入 |
11:29:09 |
21.15 |
91 |
2739 |
买入 |
11:29:15 |
21.18 |
5 |
2744 |
买入 |
11:29:18 |
21.18 |
2 |
2746 |
买入 |
11:29:21 |
21.18 |
7 |
2753 |
买入 |
11:29:24 |
21.18 |
3 |
2756 |
买入 |
11:29:30 |
21.18 |
2 |
2758 |
卖出 |
11:29:42 |
21.19 |
6 |
2764 |
买入 |
11:30:00 |
21.18 |
4 |
2768 |
卖出 |