海锅股份[301063]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
28.66 |
75 |
75 |
集合竞价 |
| 09:15:12 |
28.67 |
98 |
98 |
集合竞价 |
| 09:16:06 |
29.05 |
98 |
98 |
集合竞价 |
| 09:16:15 |
30 |
98 |
98 |
集合竞价 |
| 09:16:33 |
30.08 |
98 |
98 |
集合竞价 |
| 09:16:42 |
30 |
98 |
98 |
集合竞价 |
| 09:17:18 |
30.57 |
98 |
98 |
集合竞价 |
| 09:17:27 |
30 |
98 |
98 |
集合竞价 |
| 09:17:45 |
30.1 |
98 |
98 |
集合竞价 |
| 09:17:54 |
30.57 |
98 |
98 |
集合竞价 |
| 09:18:03 |
31 |
98 |
98 |
集合竞价 |
| 09:18:39 |
31.59 |
98 |
98 |
集合竞价 |
| 09:19:42 |
31.63 |
98 |
98 |
集合竞价 |
| 09:20:21 |
31.67 |
99 |
99 |
集合竞价 |
| 09:20:30 |
31.7 |
99 |
99 |
集合竞价 |
| 09:21:15 |
31.78 |
99 |
99 |
集合竞价 |
| 09:21:33 |
32 |
99 |
99 |
集合竞价 |
| 09:22:00 |
33.23 |
99 |
99 |
集合竞价 |
| 09:22:36 |
33.98 |
105 |
105 |
集合竞价 |
| 09:22:45 |
34 |
105 |
105 |
集合竞价 |
| 09:23:12 |
34.27 |
105 |
105 |
集合竞价 |
| 09:23:21 |
34.3 |
105 |
105 |
集合竞价 |
| 09:23:30 |
34.31 |
105 |
105 |
集合竞价 |
| 09:23:39 |
34.42 |
105 |
105 |
集合竞价 |
| 09:23:48 |
34.5 |
107 |
107 |
集合竞价 |
| 09:24:24 |
34.66 |
117 |
117 |
集合竞价 |
| 09:24:42 |
34.68 |
117 |
117 |
集合竞价 |
| 09:24:51 |
34.86 |
136 |
136 |
集合竞价 |
| 09:25:00 |
35.1 |
303 |
303 |
集合竞价 |
| 09:25:03 |
35.3 |
303 |
606 |
卖出 |
| 09:30:03 |
35.5 |
177 |
783 |
买入 |
| 09:30:06 |
35.5 |
47 |
830 |
卖出 |
| 09:30:15 |
35.5 |
40 |
870 |
卖出 |
| 09:30:18 |
35.43 |
3 |
873 |
卖出 |
| 09:30:21 |
35.43 |
3 |
876 |
卖出 |
| 09:30:24 |
35.35 |
5 |
881 |
卖出 |
| 09:30:27 |
35.35 |
4 |
885 |
卖出 |
| 09:30:30 |
35.35 |
1 |
886 |
卖出 |
| 09:30:33 |
35.36 |
11 |
897 |
买入 |
| 09:30:36 |
35.37 |
140 |
1037 |
买入 |
| 09:30:39 |
35.3 |
4 |
1041 |
卖出 |
| 09:30:42 |
35.33 |
16 |
1057 |
买入 |
| 09:30:48 |
35.31 |
21 |
1078 |
卖出 |
| 09:30:51 |
35.3 |
36 |
1114 |
卖出 |
| 09:30:54 |
35.3 |
28 |
1142 |
卖出 |
| 09:30:57 |
35.35 |
5 |
1147 |
买入 |
| 09:31:00 |
35.3 |
7 |
1154 |
卖出 |
| 09:31:03 |
35.29 |
16 |
1170 |
卖出 |
| 09:31:06 |
35.25 |
25 |
1195 |
卖出 |
| 09:31:12 |
35.25 |
1 |
1196 |
买入 |
| 09:31:15 |
35.26 |
11 |
1207 |
买入 |
| 09:31:18 |
35.25 |
30 |
1237 |
卖出 |
| 09:31:21 |
35.22 |
13 |
1250 |
卖出 |
| 09:31:24 |
35.26 |
27 |
1277 |
买入 |
| 09:31:30 |
35.2 |
10 |
1287 |
卖出 |
| 09:31:33 |
35.15 |
14 |
1301 |
卖出 |
| 09:31:36 |
35.2 |
2 |
1303 |
买入 |
| 09:31:39 |
35.27 |
14 |
1317 |
买入 |
| 09:31:42 |
35.2 |
15 |
1332 |
卖出 |
| 09:31:45 |
35.24 |
1 |
1333 |
买入 |
| 09:31:48 |
35.16 |
1 |
1334 |
卖出 |
| 09:31:51 |
35.15 |
3 |
1337 |
卖出 |
| 09:31:54 |
35.16 |
13 |
1350 |
卖出 |
| 09:32:00 |
35.17 |
35 |
1385 |
买入 |
| 09:32:03 |
35.17 |
1 |
1386 |
卖出 |
| 09:32:06 |
35.2 |
4 |
1390 |
买入 |
| 09:32:09 |
35.2 |
1 |
1391 |
买入 |
| 09:32:12 |
35.18 |
1 |
1392 |
买入 |
| 09:32:18 |
35.22 |
24 |
1416 |
买入 |
| 09:32:21 |
35.24 |
2 |
1418 |
买入 |
| 09:32:24 |
35.26 |
70 |
1488 |
买入 |
| 09:32:30 |
35.43 |
3 |
1491 |
买入 |
| 09:32:33 |
35.44 |
3 |
1494 |
买入 |
| 09:32:36 |
35.41 |
4 |
1498 |
卖出 |
| 09:32:42 |
35.5 |
10 |
1508 |
买入 |
| 09:32:45 |
35.41 |
8 |
1516 |
卖出 |
| 09:32:48 |
35.4 |
46 |
1562 |
卖出 |
| 09:32:51 |
35.43 |
5 |
1567 |
买入 |
| 09:32:54 |
35.42 |
2 |
1569 |
买入 |
| 09:33:00 |
35.4 |
5 |
1574 |
买入 |
| 09:33:03 |
35.27 |
15 |
1589 |
卖出 |
| 09:33:24 |
35.34 |
1 |
1590 |
卖出 |
| 09:33:27 |
35.38 |
10 |
1600 |
买入 |
| 09:33:30 |
35.35 |
2 |
1602 |
卖出 |
| 09:33:36 |
35.4 |
1 |
1603 |
买入 |
| 09:33:39 |
35.4 |
1 |
1604 |
卖出 |
| 09:33:42 |
35.39 |
9 |
1613 |
买入 |
| 09:33:54 |
35.35 |
5 |
1618 |
卖出 |
| 09:34:06 |
35.38 |
2 |
1620 |
买入 |
| 09:34:15 |
35.35 |
8 |
1628 |
卖出 |
| 09:34:18 |
35.35 |
4 |
1632 |
卖出 |
| 09:34:24 |
35.35 |
4 |
1636 |
卖出 |
| 09:34:27 |
35.35 |
3 |
1639 |
卖出 |
| 09:34:30 |
35.35 |
9 |
1648 |
卖出 |
| 09:34:36 |
35.34 |
9 |
1657 |
卖出 |
| 09:34:42 |
35.32 |
2 |
1659 |
卖出 |
| 09:34:45 |
35.31 |
7 |
1666 |
卖出 |
| 09:34:48 |
35.31 |
4 |
1670 |
卖出 |
| 09:34:51 |
35.26 |
66 |
1736 |
卖出 |
| 09:34:54 |
35.3 |
30 |
1766 |
买入 |
| 09:35:00 |
35.22 |
15 |
1781 |
卖出 |
| 09:35:03 |
35.21 |
25 |
1806 |
卖出 |
| 09:35:06 |
35.21 |
9 |
1815 |
卖出 |
| 09:35:12 |
35.22 |
30 |
1845 |
买入 |
| 09:35:15 |
35.22 |
19 |
1864 |
卖出 |
| 09:35:21 |
35.22 |
12 |
1876 |
卖出 |
| 09:35:24 |
35.2 |
5 |
1881 |
卖出 |
| 09:35:27 |
35.21 |
2 |
1883 |
买入 |
| 09:35:30 |
35.21 |
1 |
1884 |
买入 |
| 09:35:33 |
35.18 |
7 |
1891 |
卖出 |
| 09:35:39 |
35.18 |
1 |
1892 |
卖出 |
| 09:35:48 |
35.18 |
18 |
1910 |
卖出 |
| 09:35:51 |
35.18 |
1 |
1911 |
卖出 |
| 09:35:54 |
35.17 |
10 |
1921 |
卖出 |
| 09:35:57 |
35.17 |
6 |
1927 |
卖出 |
| 09:36:00 |
35.17 |
1 |
1928 |
买入 |
| 09:36:03 |
35.16 |
12 |
1940 |
卖出 |
| 09:36:06 |
35.16 |
8 |
1948 |
卖出 |
| 09:36:09 |
35.15 |
3 |
1951 |
卖出 |
| 09:36:12 |
35.16 |
1 |
1952 |
买入 |
| 09:36:15 |
35.15 |
3 |
1955 |
卖出 |
| 09:36:27 |
35.15 |
31 |
1986 |
卖出 |
| 09:36:30 |
35.15 |
6 |
1992 |
买入 |
| 09:36:33 |
35.14 |
7 |
1999 |
卖出 |
| 09:36:36 |
35.14 |
5 |
2004 |
买入 |
| 09:36:39 |
35.12 |
1 |
2005 |
卖出 |
| 09:36:45 |
35.15 |
25 |
2030 |
买入 |
| 09:36:48 |
35.14 |
7 |
2037 |
卖出 |
| 09:36:51 |
35.14 |
2 |
2039 |
卖出 |
| 09:36:54 |
35.14 |
5 |
2044 |
卖出 |
| 09:36:57 |
35.12 |
1 |
2045 |
卖出 |
| 09:37:03 |
35.15 |
28 |
2073 |
买入 |
| 09:37:09 |
35.25 |
5 |
2078 |
买入 |
| 09:37:12 |
35.25 |
11 |
2089 |
买入 |
| 09:37:15 |
35.15 |
27 |
2116 |
卖出 |
| 09:37:39 |
35.22 |
2 |
2118 |
卖出 |
| 09:37:45 |
35.21 |
3 |
2121 |
卖出 |
| 09:38:03 |
35.22 |
2 |
2123 |
卖出 |
| 09:38:06 |
35.21 |
7 |
2130 |
卖出 |
| 09:38:09 |
35.23 |
2 |
2132 |
买入 |
| 09:38:12 |
35.16 |
1 |
2133 |
卖出 |
| 09:38:15 |
35.21 |
15 |
2148 |
买入 |
| 09:38:24 |
35.21 |
30 |
2178 |
卖出 |
| 09:38:27 |
35.2 |
3 |
2181 |
买入 |
| 09:38:30 |
35.21 |
20 |
2201 |
买入 |
| 09:38:33 |
35.17 |
6 |
2207 |
卖出 |
| 09:38:36 |
35.17 |
2 |
2209 |
买入 |
| 09:38:39 |
35.17 |
6 |
2215 |
卖出 |
| 09:38:48 |
35.16 |
157 |
2372 |
卖出 |
| 09:38:54 |
35.17 |
4 |
2376 |
卖出 |
| 09:39:06 |
35.17 |
3 |
2379 |
卖出 |
| 09:39:09 |
35.23 |
10 |
2389 |
买入 |
| 09:39:12 |
35.18 |
1 |
2390 |
卖出 |
| 09:39:15 |
35.17 |
4 |
2394 |
卖出 |
| 09:39:21 |
35.24 |
17 |
2411 |
买入 |
| 09:39:30 |
35.24 |
2 |
2413 |
买入 |
| 09:39:39 |
35.24 |
15 |
2428 |
买入 |
| 09:39:42 |
35.24 |
1 |
2429 |
卖出 |
| 09:39:54 |
35.27 |
5 |
2434 |
买入 |
| 09:40:30 |
35.27 |
2 |
2436 |
卖出 |
| 09:40:33 |
35.31 |
24 |
2460 |
买入 |
| 09:40:45 |
35.32 |
14 |
2474 |
买入 |
| 09:40:57 |
35.32 |
2 |
2476 |
卖出 |
| 09:41:00 |
35.32 |
9 |
2485 |
卖出 |
| 09:41:06 |
35.31 |
116 |
2601 |
卖出 |
| 09:41:09 |
35.31 |
31 |
2632 |
卖出 |
| 09:41:12 |
35.43 |
56 |
2688 |
买入 |
| 09:41:18 |
35.31 |
32 |
2720 |
卖出 |
| 09:41:21 |
35.31 |
3 |
2723 |
买入 |
| 09:41:24 |
35.31 |
54 |
2777 |
买入 |
| 09:41:36 |
35.31 |
34 |
2811 |
卖出 |
| 09:41:45 |
35.27 |
5 |
2816 |
卖出 |
| 09:41:51 |
35.31 |
23 |
2839 |
买入 |
| 09:41:54 |
35.26 |
1 |
2840 |
卖出 |
| 09:42:12 |
35.26 |
5 |
2845 |
买入 |
| 09:42:18 |
35.26 |
1 |
2846 |
卖出 |
| 09:42:21 |
35.25 |
33 |
2879 |
卖出 |
| 09:42:24 |
35.24 |
167 |
3046 |
卖出 |
| 09:42:27 |
35.24 |
1 |
3047 |
卖出 |
| 09:42:33 |
35.2 |
10 |
3057 |
卖出 |
| 09:42:39 |
35 |
372 |
3429 |
卖出 |
| 09:42:42 |
35.22 |
1 |
3430 |
买入 |
| 09:42:54 |
35.2 |
8 |
3438 |
买入 |
| 09:43:00 |
35.03 |
9 |
3447 |
卖出 |
| 09:43:03 |
35.03 |
2 |
3449 |
卖出 |
| 09:43:06 |
35.03 |
3 |
3452 |
卖出 |
| 09:43:09 |
35.03 |
2 |
3454 |
卖出 |
| 09:43:21 |
35.03 |
5 |
3459 |
卖出 |
| 09:43:33 |
35.05 |
5 |
3464 |
卖出 |
| 09:43:36 |
35.03 |
20 |
3484 |
卖出 |
| 09:43:39 |
35.05 |
1 |
3485 |
买入 |
| 09:43:42 |
35.03 |
7 |
3492 |
卖出 |
| 09:43:45 |
35.02 |
1 |
3493 |
卖出 |
| 09:43:54 |
35.03 |
19 |
3512 |
买入 |
| 09:44:00 |
34.98 |
5 |
3517 |
卖出 |
| 09:44:09 |
34.99 |
1 |
3518 |
卖出 |
| 09:44:15 |
34.98 |
15 |
3533 |
卖出 |
| 09:44:18 |
34.97 |
12 |
3545 |
卖出 |
| 09:44:24 |
34.97 |
2 |
3547 |
卖出 |
| 09:44:27 |
34.97 |
14 |
3561 |
卖出 |
| 09:44:33 |
34.95 |
9 |
3570 |
卖出 |
| 09:44:36 |
34.95 |
4 |
3574 |
卖出 |
| 09:44:39 |
34.92 |
1 |
3575 |
卖出 |
| 09:44:51 |
34.88 |
6 |
3581 |
卖出 |
| 09:44:54 |
34.88 |
5 |
3586 |
卖出 |
| 09:44:57 |
34.86 |
6 |
3592 |
卖出 |
| 09:45:09 |
34.84 |
1 |
3593 |
卖出 |
| 09:45:12 |
34.83 |
11 |
3604 |
卖出 |
| 09:45:15 |
34.8 |
22 |
3626 |
卖出 |
| 09:45:18 |
34.83 |
15 |
3641 |
买入 |
| 09:45:21 |
34.83 |
62 |
3703 |
买入 |
| 09:45:24 |
34.8 |
9 |
3712 |
卖出 |
| 09:45:27 |
34.83 |
5 |
3717 |
买入 |
| 09:45:30 |
34.83 |
52 |
3769 |
买入 |
| 09:45:33 |
34.83 |
2 |
3771 |
买入 |
| 09:45:36 |
34.83 |
83 |
3854 |
买入 |
| 09:45:51 |
34.86 |
1 |
3855 |
买入 |
| 09:45:54 |
34.83 |
23 |
3878 |
卖出 |
| 09:45:57 |
34.86 |
7 |
3885 |
买入 |
| 09:46:00 |
34.83 |
10 |
3895 |
卖出 |
| 09:46:03 |
34.83 |
5 |
3900 |
买入 |
| 09:46:09 |
34.78 |
5 |
3905 |
卖出 |
| 09:46:15 |
34.8 |
2 |
3907 |
买入 |
| 09:46:24 |
34.83 |
16 |
3923 |
买入 |
| 09:46:27 |
34.79 |
3 |
3926 |
卖出 |
| 09:46:30 |
34.68 |
168 |
4094 |
卖出 |
| 09:46:33 |
34.79 |
58 |
4152 |
卖出 |
| 09:46:36 |
34.83 |
1 |
4153 |
买入 |
| 09:46:39 |
34.83 |
5 |
4158 |
买入 |
| 09:46:42 |
34.8 |
10 |
4168 |
卖出 |
| 09:46:45 |
34.71 |
33 |
4201 |
卖出 |
| 09:46:48 |
34.72 |
6 |
4207 |
买入 |
| 09:46:51 |
34.82 |
4 |
4211 |
买入 |
| 09:47:00 |
34.82 |
1 |
4212 |
买入 |
| 09:47:03 |
34.8 |
3 |
4215 |
卖出 |
| 09:47:06 |
34.8 |
5 |
4220 |
买入 |
| 09:47:12 |
34.8 |
1 |
4221 |
卖出 |
| 09:47:15 |
34.76 |
14 |
4235 |
卖出 |
| 09:47:18 |
34.8 |
9 |
4244 |
买入 |
| 09:47:21 |
34.8 |
7 |
4251 |
买入 |
| 09:47:24 |
34.76 |
3 |
4254 |
卖出 |
| 09:47:33 |
34.83 |
58 |
4312 |
买入 |
| 09:47:36 |
34.83 |
4 |
4316 |
买入 |
| 09:47:45 |
34.95 |
1 |
4317 |
买入 |
| 09:47:48 |
34.95 |
7 |
4324 |
买入 |
| 09:47:51 |
34.95 |
5 |
4329 |
买入 |
| 09:47:57 |
34.96 |
1 |
4330 |
卖出 |
| 09:48:00 |
34.97 |
14 |
4344 |
买入 |
| 09:48:12 |
35.16 |
1 |
4345 |
买入 |
| 09:48:15 |
35.1 |
7 |
4352 |
买入 |
| 09:48:24 |
35.1 |
1 |
4353 |
买入 |
| 09:48:30 |
35.1 |
7 |
4360 |
买入 |
| 09:48:33 |
35 |
5 |
4365 |
卖出 |
| 09:48:36 |
35 |
38 |
4403 |
卖出 |
| 09:48:39 |
35 |
21 |
4424 |
买入 |
| 09:49:00 |
35 |
2 |
4426 |
买入 |
| 09:49:03 |
35 |
9 |
4435 |
卖出 |
| 09:49:15 |
35 |
1 |
4436 |
买入 |
| 09:49:21 |
35.09 |
2 |
4438 |
买入 |
| 09:49:51 |
35.09 |
10 |
4448 |
买入 |
| 09:49:57 |
35.09 |
10 |
4458 |
买入 |
| 09:50:00 |
35.1 |
37 |
4495 |
买入 |
| 09:50:09 |
34.99 |
2 |
4497 |
卖出 |
| 09:50:15 |
34.99 |
1 |
4498 |
买入 |
| 09:50:18 |
35.06 |
6 |
4504 |
买入 |
| 09:50:21 |
34.98 |
7 |
4511 |
卖出 |
| 09:50:24 |
34.98 |
7 |
4518 |
买入 |
| 09:50:27 |
34.99 |
5 |
4523 |
卖出 |
| 09:50:33 |
34.99 |
4 |
4527 |
卖出 |
| 09:50:36 |
34.99 |
11 |
4538 |
卖出 |
| 09:50:42 |
34.99 |
5 |
4543 |
买入 |
| 09:50:54 |
35 |
1 |
4544 |
卖出 |
| 09:51:06 |
35 |
4 |
4548 |
卖出 |
| 09:51:27 |
35.05 |
1 |
4549 |
买入 |
| 09:51:33 |
35.02 |
11 |
4560 |
卖出 |
| 09:51:36 |
35.02 |
3 |
4563 |
卖出 |
| 09:52:03 |
35.01 |
5 |
4568 |
卖出 |
| 09:52:12 |
35.02 |
1 |
4569 |
卖出 |
| 09:52:27 |
35.02 |
1 |
4570 |
买入 |
| 09:52:39 |
35.02 |
15 |
4585 |
卖出 |
| 09:52:42 |
35.02 |
7 |
4592 |
买入 |
| 09:52:48 |
35.02 |
1 |
4593 |
买入 |
| 09:52:54 |
35.01 |
8 |
4601 |
卖出 |
| 09:53:06 |
35 |
4 |
4605 |
卖出 |
| 09:53:24 |
35 |
1 |
4606 |
卖出 |
| 09:53:39 |
35 |
1 |
4607 |
卖出 |
| 09:53:45 |
35.01 |
25 |
4632 |
买入 |
| 09:53:51 |
35 |
2 |
4634 |
买入 |
| 09:54:03 |
35 |
2 |
4636 |
买入 |
| 09:54:06 |
34.98 |
33 |
4669 |
卖出 |
| 09:54:09 |
35 |
1 |
4670 |
买入 |
| 09:54:15 |
35.01 |
8 |
4678 |
买入 |
| 09:54:21 |
35 |
16 |
4694 |
卖出 |
| 09:55:15 |
35.06 |
6 |
4700 |
卖出 |
| 09:55:24 |
35.13 |
39 |
4739 |
买入 |
| 09:55:27 |
35.14 |
2 |
4741 |
买入 |
| 09:55:33 |
35.15 |
8 |
4749 |
买入 |
| 09:55:36 |
35.15 |
2 |
4751 |
卖出 |
| 09:55:42 |
35.18 |
3 |
4754 |
买入 |
| 09:55:45 |
35.18 |
6 |
4760 |
买入 |