恒生电子[600570]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
54.16 |
16 |
16 |
集合竞价 |
| 09:15:07 |
53.95 |
18 |
18 |
集合竞价 |
| 09:15:10 |
53.76 |
15 |
15 |
集合竞价 |
| 09:15:13 |
53.78 |
15 |
15 |
集合竞价 |
| 09:15:16 |
53.76 |
16 |
16 |
集合竞价 |
| 09:15:19 |
53.78 |
16 |
16 |
集合竞价 |
| 09:15:34 |
54.06 |
27 |
27 |
集合竞价 |
| 09:15:37 |
54.11 |
30 |
30 |
集合竞价 |
| 09:17:25 |
54.12 |
32 |
32 |
集合竞价 |
| 09:18:01 |
54.11 |
37 |
37 |
集合竞价 |
| 09:21:49 |
54.1 |
80 |
80 |
集合竞价 |
| 09:21:55 |
54.11 |
85 |
85 |
集合竞价 |
| 09:22:31 |
54.1 |
85 |
85 |
集合竞价 |
| 09:23:58 |
54.01 |
112 |
112 |
集合竞价 |
| 09:24:34 |
53.9 |
125 |
125 |
集合竞价 |
| 09:24:49 |
53.76 |
166 |
166 |
集合竞价 |
| 09:25:04 |
53.68 |
180 |
346 |
买入 |
| 09:30:01 |
53 |
642 |
988 |
卖出 |
| 09:30:04 |
53 |
120 |
1108 |
买入 |
| 09:30:07 |
53.49 |
200 |
1308 |
买入 |
| 09:30:10 |
53.38 |
198 |
1506 |
卖出 |
| 09:30:13 |
53.01 |
272 |
1778 |
卖出 |
| 09:30:16 |
53.01 |
202 |
1980 |
卖出 |
| 09:30:19 |
53 |
61 |
2041 |
卖出 |
| 09:30:22 |
53.21 |
73 |
2114 |
买入 |
| 09:30:25 |
53.26 |
42 |
2156 |
买入 |
| 09:30:28 |
53.26 |
20 |
2176 |
买入 |
| 09:30:31 |
53.26 |
74 |
2250 |
买入 |
| 09:30:34 |
53.25 |
15 |
2265 |
卖出 |
| 09:30:37 |
53.3 |
19 |
2284 |
卖出 |
| 09:30:40 |
53.3 |
28 |
2312 |
卖出 |
| 09:30:43 |
53.3 |
55 |
2367 |
卖出 |
| 09:30:46 |
53.29 |
26 |
2393 |
卖出 |
| 09:30:49 |
53.4 |
42 |
2435 |
买入 |
| 09:30:52 |
53.41 |
28 |
2463 |
买入 |
| 09:30:55 |
53.32 |
17 |
2480 |
卖出 |
| 09:30:58 |
53.3 |
16 |
2496 |
卖出 |
| 09:31:01 |
53.3 |
35 |
2531 |
卖出 |
| 09:31:04 |
53.37 |
45 |
2576 |
买入 |
| 09:31:07 |
53.41 |
38 |
2614 |
买入 |
| 09:31:10 |
53.38 |
53 |
2667 |
卖出 |
| 09:31:13 |
53.38 |
32 |
2699 |
买入 |
| 09:31:16 |
53.34 |
13 |
2712 |
卖出 |
| 09:31:19 |
53.38 |
34 |
2746 |
买入 |
| 09:31:22 |
53.38 |
10 |
2756 |
买入 |
| 09:31:25 |
53.41 |
27 |
2783 |
买入 |
| 09:31:28 |
53.3 |
384 |
3167 |
卖出 |
| 09:31:31 |
53.29 |
34 |
3201 |
卖出 |
| 09:31:34 |
53.29 |
20 |
3221 |
买入 |
| 09:31:37 |
53.2 |
15 |
3236 |
卖出 |
| 09:31:40 |
53.2 |
23 |
3259 |
卖出 |
| 09:31:43 |
53.2 |
68 |
3327 |
买入 |
| 09:31:46 |
53.2 |
47 |
3374 |
买入 |
| 09:31:49 |
53.2 |
81 |
3455 |
买入 |
| 09:31:52 |
53.2 |
65 |
3520 |
买入 |
| 09:31:55 |
53.29 |
45 |
3565 |
买入 |
| 09:31:58 |
53.3 |
60 |
3625 |
买入 |
| 09:32:01 |
53.3 |
129 |
3754 |
买入 |
| 09:32:04 |
53.3 |
20 |
3774 |
买入 |
| 09:32:07 |
53.3 |
35 |
3809 |
买入 |
| 09:32:10 |
53.3 |
529 |
4338 |
买入 |
| 09:32:13 |
53.3 |
157 |
4495 |
买入 |
| 09:32:16 |
53.3 |
240 |
4735 |
买入 |
| 09:32:19 |
53.33 |
108 |
4843 |
买入 |
| 09:32:22 |
53.42 |
229 |
5072 |
买入 |
| 09:32:25 |
53.44 |
19 |
5091 |
卖出 |
| 09:32:28 |
53.5 |
40 |
5131 |
买入 |
| 09:32:31 |
53.45 |
3 |
5134 |
买入 |
| 09:32:34 |
53.44 |
23 |
5157 |
卖出 |
| 09:32:37 |
53.4 |
16 |
5173 |
卖出 |
| 09:32:40 |
53.41 |
24 |
5197 |
买入 |
| 09:32:43 |
53.41 |
2 |
5199 |
买入 |
| 09:32:46 |
53.37 |
7 |
5206 |
卖出 |
| 09:32:49 |
53.42 |
28 |
5234 |
买入 |
| 09:32:52 |
53.42 |
11 |
5245 |
买入 |
| 09:33:01 |
53.42 |
15 |
5260 |
买入 |
| 09:33:04 |
53.4 |
113 |
5373 |
卖出 |
| 09:33:07 |
53.4 |
6 |
5379 |
买入 |
| 09:33:10 |
53.4 |
47 |
5426 |
买入 |
| 09:33:13 |
53.4 |
53 |
5479 |
买入 |
| 09:33:16 |
53.39 |
32 |
5511 |
买入 |
| 09:33:19 |
53.34 |
78 |
5589 |
卖出 |
| 09:33:22 |
53.25 |
69 |
5658 |
卖出 |
| 09:33:25 |
53.25 |
34 |
5692 |
卖出 |
| 09:33:28 |
53.22 |
36 |
5728 |
卖出 |
| 09:33:31 |
53.25 |
40 |
5768 |
买入 |
| 09:33:34 |
53.25 |
17 |
5785 |
买入 |
| 09:33:37 |
53.22 |
30 |
5815 |
卖出 |
| 09:33:40 |
53.22 |
4 |
5819 |
卖出 |
| 09:33:43 |
53.31 |
5 |
5824 |
买入 |
| 09:33:46 |
53.32 |
37 |
5861 |
买入 |
| 09:33:49 |
53.34 |
1 |
5862 |
买入 |
| 09:34:01 |
53.34 |
12 |
5874 |
买入 |
| 09:34:04 |
53.34 |
31 |
5905 |
买入 |
| 09:34:07 |
53.39 |
12 |
5917 |
买入 |
| 09:34:13 |
53.39 |
10 |
5927 |
买入 |
| 09:34:19 |
53.39 |
52 |
5979 |
买入 |
| 09:34:22 |
53.4 |
166 |
6145 |
买入 |
| 09:34:25 |
53.4 |
17 |
6162 |
买入 |
| 09:34:28 |
53.39 |
17 |
6179 |
卖出 |
| 09:34:31 |
53.39 |
21 |
6200 |
卖出 |
| 09:34:34 |
53.4 |
31 |
6231 |
买入 |
| 09:34:37 |
53.39 |
984 |
7215 |
卖出 |
| 09:34:40 |
53.42 |
794 |
8009 |
买入 |
| 09:34:43 |
53.4 |
31 |
8040 |
卖出 |
| 09:34:46 |
53.41 |
52 |
8092 |
卖出 |
| 09:34:49 |
53.49 |
27 |
8119 |
买入 |
| 09:34:52 |
53.5 |
10 |
8129 |
买入 |
| 09:34:55 |
53.48 |
19 |
8148 |
卖出 |
| 09:34:58 |
53.49 |
6 |
8154 |
买入 |
| 09:35:01 |
53.49 |
29 |
8183 |
买入 |
| 09:35:04 |
53.42 |
46 |
8229 |
卖出 |
| 09:35:07 |
53.42 |
35 |
8264 |
买入 |
| 09:35:10 |
53.4 |
99 |
8363 |
卖出 |
| 09:35:13 |
53.39 |
88 |
8451 |
卖出 |
| 09:35:16 |
53.4 |
25 |
8476 |
买入 |
| 09:35:19 |
53.38 |
42 |
8518 |
卖出 |
| 09:35:22 |
53.34 |
188 |
8706 |
卖出 |
| 09:35:25 |
53.25 |
108 |
8814 |
卖出 |
| 09:35:28 |
53.23 |
11 |
8825 |
卖出 |
| 09:35:31 |
53.23 |
7 |
8832 |
买入 |
| 09:35:34 |
53.22 |
1 |
8833 |
买入 |
| 09:35:37 |
53.22 |
9 |
8842 |
买入 |
| 09:35:40 |
53.21 |
116 |
8958 |
卖出 |
| 09:35:43 |
53.25 |
10 |
8968 |
买入 |
| 09:35:49 |
53.25 |
119 |
9087 |
买入 |
| 09:35:52 |
53.23 |
1 |
9088 |
卖出 |
| 09:35:55 |
53.25 |
11 |
9099 |
买入 |
| 09:36:01 |
53.25 |
1 |
9100 |
买入 |
| 09:36:04 |
53.25 |
5 |
9105 |
卖出 |
| 09:36:07 |
53.25 |
62 |
9167 |
卖出 |
| 09:36:10 |
53.29 |
35 |
9202 |
买入 |
| 09:36:13 |
53.25 |
2 |
9204 |
卖出 |
| 09:36:16 |
53.25 |
77 |
9281 |
卖出 |
| 09:36:19 |
53.25 |
7 |
9288 |
买入 |
| 09:36:22 |
53.25 |
21 |
9309 |
买入 |
| 09:36:25 |
53.29 |
5 |
9314 |
买入 |
| 09:36:28 |
53.3 |
61 |
9375 |
买入 |
| 09:36:31 |
53.29 |
15 |
9390 |
卖出 |
| 09:36:34 |
53.29 |
6 |
9396 |
卖出 |
| 09:36:37 |
53.3 |
5 |
9401 |
买入 |
| 09:36:40 |
53.3 |
1 |
9402 |
买入 |
| 09:36:43 |
53.29 |
5 |
9407 |
卖出 |
| 09:36:46 |
53.29 |
17 |
9424 |
卖出 |
| 09:36:52 |
53.29 |
11 |
9435 |
卖出 |
| 09:36:55 |
53.3 |
29 |
9464 |
买入 |
| 09:36:58 |
53.3 |
38 |
9502 |
买入 |
| 09:37:01 |
53.3 |
468 |
9970 |
买入 |
| 09:37:04 |
53.39 |
17 |
9987 |
买入 |
| 09:37:07 |
53.4 |
6 |
9993 |
买入 |
| 09:37:10 |
53.4 |
5 |
9998 |
买入 |
| 09:37:16 |
53.3 |
265 |
10263 |
卖出 |
| 09:37:19 |
53.4 |
195 |
10458 |
买入 |
| 09:37:22 |
53.4 |
2 |
10460 |
买入 |
| 09:37:25 |
53.4 |
5 |
10465 |
买入 |
| 09:37:28 |
53.37 |
2 |
10467 |
卖出 |
| 09:37:31 |
53.37 |
4 |
10471 |
卖出 |
| 09:37:34 |
53.4 |
22 |
10493 |
买入 |
| 09:37:40 |
53.4 |
24 |
10517 |
买入 |
| 09:37:43 |
53.38 |
10 |
10527 |
卖出 |
| 09:37:46 |
53.4 |
3 |
10530 |
买入 |
| 09:37:49 |
53.4 |
8 |
10538 |
买入 |
| 09:37:52 |
53.4 |
24 |
10562 |
买入 |
| 09:37:55 |
53.4 |
5 |
10567 |
买入 |
| 09:37:58 |
53.38 |
18 |
10585 |
卖出 |
| 09:38:01 |
53.37 |
48 |
10633 |
卖出 |
| 09:38:04 |
53.4 |
29 |
10662 |
买入 |
| 09:38:07 |
53.38 |
4 |
10666 |
卖出 |
| 09:38:10 |
53.39 |
12 |
10678 |
买入 |
| 09:38:13 |
53.39 |
15 |
10693 |
买入 |
| 09:38:16 |
53.37 |
9 |
10702 |
卖出 |
| 09:38:19 |
53.36 |
11 |
10713 |
卖出 |
| 09:38:22 |
53.28 |
203 |
10916 |
卖出 |
| 09:38:25 |
53.25 |
27 |
10943 |
卖出 |
| 09:38:28 |
53.26 |
8 |
10951 |
卖出 |
| 09:38:31 |
53.26 |
14 |
10965 |
买入 |
| 09:38:34 |
53.27 |
54 |
11019 |
买入 |
| 09:38:37 |
53.25 |
17 |
11036 |
卖出 |
| 09:38:40 |
53.27 |
2 |
11038 |
买入 |
| 09:38:43 |
53.24 |
27 |
11065 |
卖出 |
| 09:38:46 |
53.23 |
17 |
11082 |
卖出 |
| 09:38:49 |
53.23 |
11 |
11093 |
卖出 |
| 09:38:52 |
53.27 |
24 |
11117 |
买入 |
| 09:38:55 |
53.22 |
4 |
11121 |
卖出 |
| 09:38:58 |
53.27 |
7 |
11128 |
买入 |
| 09:39:01 |
53.25 |
5 |
11133 |
卖出 |
| 09:39:04 |
53.26 |
16 |
11149 |
买入 |
| 09:39:07 |
53.25 |
17 |
11166 |
卖出 |
| 09:39:10 |
53.25 |
1 |
11167 |
卖出 |
| 09:39:13 |
53.25 |
16 |
11183 |
卖出 |
| 09:39:16 |
53.22 |
32 |
11215 |
卖出 |
| 09:39:19 |
53.23 |
14 |
11229 |
买入 |
| 09:39:22 |
53.21 |
35 |
11264 |
卖出 |
| 09:39:25 |
53.22 |
6 |
11270 |
卖出 |
| 09:39:28 |
53.27 |
56 |
11326 |
买入 |
| 09:39:31 |
53.23 |
22 |
11348 |
卖出 |
| 09:39:34 |
53.23 |
2 |
11350 |
卖出 |
| 09:39:37 |
53.22 |
30 |
11380 |
卖出 |
| 09:39:40 |
53.23 |
6 |
11386 |
买入 |
| 09:39:43 |
53.22 |
23 |
11409 |
卖出 |
| 09:39:46 |
53.23 |
13 |
11422 |
买入 |
| 09:39:49 |
53.28 |
2 |
11424 |
买入 |
| 09:39:52 |
53.28 |
2 |
11426 |
买入 |
| 09:39:58 |
53.28 |
6 |
11432 |
买入 |
| 09:40:01 |
53.24 |
4 |
11436 |
卖出 |
| 09:40:04 |
53.24 |
8 |
11444 |
卖出 |
| 09:40:07 |
53.28 |
5 |
11449 |
买入 |
| 09:40:10 |
53.25 |
27 |
11476 |
卖出 |
| 09:40:16 |
53.25 |
111 |
11587 |
卖出 |
| 09:40:19 |
53.26 |
9 |
11596 |
买入 |
| 09:40:22 |
53.25 |
2 |
11598 |
买入 |
| 09:40:25 |
53.24 |
26 |
11624 |
卖出 |
| 09:40:28 |
53.23 |
14 |
11638 |
卖出 |
| 09:40:31 |
53.18 |
293 |
11931 |
卖出 |
| 09:40:34 |
53.13 |
85 |
12016 |
卖出 |
| 09:40:37 |
53.11 |
41 |
12057 |
卖出 |
| 09:40:40 |
53.03 |
65 |
12122 |
卖出 |
| 09:40:46 |
53.03 |
153 |
12275 |
卖出 |
| 09:40:49 |
53.12 |
114 |
12389 |
买入 |
| 09:40:52 |
53.04 |
4 |
12393 |
卖出 |
| 09:40:55 |
53.12 |
11 |
12404 |
买入 |
| 09:40:58 |
53.02 |
42 |
12446 |
卖出 |
| 09:41:01 |
53.04 |
20 |
12466 |
卖出 |
| 09:41:07 |
53.04 |
10 |
12476 |
卖出 |
| 09:41:10 |
53.1 |
6 |
12482 |
买入 |
| 09:41:13 |
53.09 |
21 |
12503 |
卖出 |
| 09:41:19 |
53.08 |
5 |
12508 |
卖出 |
| 09:41:22 |
53.09 |
4 |
12512 |
买入 |
| 09:41:25 |
53.08 |
17 |
12529 |
卖出 |
| 09:41:28 |
53.08 |
1 |
12530 |
卖出 |
| 09:41:31 |
53.09 |
9 |
12539 |
卖出 |
| 09:41:34 |
53.1 |
3 |
12542 |
买入 |
| 09:41:37 |
53.1 |
16 |
12558 |
买入 |
| 09:41:40 |
53.09 |
15 |
12573 |
卖出 |
| 09:41:43 |
53.09 |
24 |
12597 |
卖出 |
| 09:41:46 |
53.08 |
22 |
12619 |
卖出 |
| 09:41:49 |
53.09 |
9 |
12628 |
买入 |
| 09:41:52 |
53.08 |
7 |
12635 |
卖出 |
| 09:41:55 |
53.08 |
20 |
12655 |
卖出 |
| 09:41:58 |
53.08 |
1 |
12656 |
卖出 |
| 09:42:01 |
53.09 |
6 |
12662 |
买入 |
| 09:42:04 |
53.09 |
11 |
12673 |
买入 |
| 09:42:07 |
53.09 |
8 |
12681 |
买入 |
| 09:42:10 |
53.09 |
9 |
12690 |
买入 |
| 09:42:13 |
53.1 |
28 |
12718 |
买入 |
| 09:42:16 |
53.1 |
11 |
12729 |
买入 |
| 09:42:22 |
53.11 |
1 |
12730 |
买入 |
| 09:42:25 |
53.11 |
4 |
12734 |
买入 |
| 09:42:28 |
53.1 |
4 |
12738 |
卖出 |
| 09:42:37 |
53.12 |
8 |
12746 |
买入 |
| 09:42:43 |
53.12 |
21 |
12767 |
卖出 |
| 09:42:46 |
53.12 |
8 |
12775 |
买入 |
| 09:42:49 |
53.12 |
15 |
12790 |
买入 |
| 09:42:52 |
53.2 |
10 |
12800 |
买入 |
| 09:42:55 |
53.2 |
1 |
12801 |
买入 |
| 09:43:04 |
53.2 |
1 |
12802 |
买入 |
| 09:43:07 |
53.09 |
127 |
12929 |
卖出 |
| 09:43:10 |
53.07 |
23 |
12952 |
卖出 |
| 09:43:13 |
53.07 |
16 |
12968 |
卖出 |
| 09:43:16 |
53.09 |
4 |
12972 |
买入 |
| 09:43:19 |
53.07 |
2 |
12974 |
卖出 |
| 09:43:22 |
53.1 |
30 |
13004 |
买入 |
| 09:43:25 |
53.08 |
2 |
13006 |
卖出 |
| 09:43:28 |
53.09 |
11 |
13017 |
买入 |
| 09:43:31 |
53.09 |
9 |
13026 |
卖出 |
| 09:43:34 |
53.1 |
45 |
13071 |
买入 |
| 09:43:37 |
53.08 |
13 |
13084 |
卖出 |
| 09:43:40 |
53.09 |
8 |
13092 |
买入 |
| 09:43:43 |
53.1 |
35 |
13127 |
买入 |
| 09:43:46 |
53.1 |
49 |
13176 |
买入 |
| 09:43:49 |
53.1 |
69 |
13245 |
买入 |
| 09:43:52 |
53.12 |
4 |
13249 |
买入 |
| 09:43:55 |
53.13 |
8 |
13257 |
买入 |
| 09:43:58 |
53.1 |
3 |
13260 |
卖出 |
| 09:44:01 |
53.13 |
1 |
13261 |
买入 |
| 09:44:04 |
53.12 |
1 |
13262 |
买入 |
| 09:44:07 |
53.13 |
4 |
13266 |
买入 |
| 09:44:10 |
53.11 |
5 |
13271 |
卖出 |
| 09:44:13 |
53.12 |
5 |
13276 |
买入 |
| 09:44:16 |
53.12 |
12 |
13288 |
买入 |
| 09:44:19 |
53.12 |
14 |
13302 |
买入 |
| 09:44:22 |
53.11 |
4 |
13306 |
卖出 |
| 09:44:25 |
53.13 |
8 |
13314 |
买入 |
| 09:44:28 |
53.13 |
1 |
13315 |
买入 |
| 09:44:31 |
53.12 |
7 |
13322 |
卖出 |
| 09:44:34 |
53.09 |
69 |
13391 |
卖出 |
| 09:44:37 |
53.1 |
22 |
13413 |
买入 |
| 09:44:40 |
53.08 |
8 |
13421 |
卖出 |
| 09:44:43 |
53.08 |
11 |
13432 |
卖出 |
| 09:44:46 |
53.08 |
8 |
13440 |
卖出 |
| 09:44:49 |
53.09 |
5 |
13445 |
买入 |
| 09:44:52 |
53.08 |
11 |
13456 |
卖出 |
| 09:44:55 |
53.1 |
113 |
13569 |
买入 |
| 09:44:58 |
53.1 |
13 |
13582 |
买入 |
| 09:45:01 |
53.09 |
60 |
13642 |
卖出 |
| 09:45:04 |
53.1 |
33 |
13675 |
买入 |
| 09:45:07 |
53.13 |
7 |
13682 |
买入 |
| 09:45:10 |
53.13 |
14 |
13696 |
买入 |
| 09:45:13 |
53.13 |
6 |
13702 |
买入 |
| 09:45:16 |
53.13 |
7 |
13709 |
买入 |