海欣股份[600851]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.68 |
25 |
25 |
集合竞价 |
| 09:15:07 |
7.7 |
28 |
28 |
集合竞价 |
| 09:25:03 |
7.7 |
69 |
97 |
卖出 |
| 09:30:04 |
7.7 |
12 |
109 |
卖出 |
| 09:30:10 |
7.71 |
5 |
114 |
卖出 |
| 09:30:13 |
7.71 |
9 |
123 |
卖出 |
| 09:30:19 |
7.71 |
34 |
157 |
卖出 |
| 09:30:28 |
7.72 |
8 |
165 |
买入 |
| 09:30:37 |
7.72 |
106 |
271 |
买入 |
| 09:30:40 |
7.7 |
6 |
277 |
卖出 |
| 09:30:43 |
7.7 |
1 |
278 |
卖出 |
| 09:30:52 |
7.71 |
3 |
281 |
买入 |
| 09:31:01 |
7.71 |
1 |
282 |
买入 |
| 09:31:07 |
7.71 |
19 |
301 |
卖出 |
| 09:31:10 |
7.7 |
21 |
322 |
卖出 |
| 09:31:13 |
7.7 |
2 |
324 |
卖出 |
| 09:31:16 |
7.71 |
10 |
334 |
买入 |
| 09:31:19 |
7.72 |
12 |
346 |
买入 |
| 09:31:22 |
7.71 |
1 |
347 |
卖出 |
| 09:31:25 |
7.71 |
6 |
353 |
卖出 |
| 09:31:31 |
7.71 |
1 |
354 |
卖出 |
| 09:31:34 |
7.71 |
10 |
364 |
买入 |
| 09:31:37 |
7.71 |
2 |
366 |
卖出 |
| 09:31:49 |
7.72 |
9 |
375 |
买入 |
| 09:31:52 |
7.74 |
31 |
406 |
买入 |
| 09:32:01 |
7.74 |
1 |
407 |
买入 |
| 09:32:07 |
7.72 |
1 |
408 |
卖出 |
| 09:32:10 |
7.72 |
2 |
410 |
买入 |
| 09:32:40 |
7.73 |
3 |
413 |
买入 |
| 09:32:49 |
7.73 |
2 |
415 |
卖出 |
| 09:32:52 |
7.73 |
4 |
419 |
卖出 |
| 09:32:55 |
7.73 |
2 |
421 |
卖出 |
| 09:32:58 |
7.72 |
8 |
429 |
卖出 |
| 09:33:01 |
7.72 |
1 |
430 |
卖出 |
| 09:33:04 |
7.72 |
10 |
440 |
卖出 |
| 09:33:10 |
7.72 |
5 |
445 |
卖出 |
| 09:33:25 |
7.73 |
3 |
448 |
买入 |
| 09:33:28 |
7.73 |
8 |
456 |
买入 |
| 09:33:31 |
7.73 |
14 |
470 |
卖出 |
| 09:33:34 |
7.73 |
2 |
472 |
买入 |
| 09:33:37 |
7.73 |
7 |
479 |
买入 |
| 09:33:40 |
7.73 |
2 |
481 |
买入 |
| 09:33:43 |
7.73 |
1 |
482 |
买入 |
| 09:33:58 |
7.73 |
21 |
503 |
买入 |
| 09:34:43 |
7.72 |
3 |
506 |
卖出 |
| 09:34:46 |
7.72 |
2 |
508 |
卖出 |
| 09:35:19 |
7.75 |
1 |
509 |
买入 |
| 09:35:22 |
7.75 |
1 |
510 |
买入 |
| 09:35:31 |
7.75 |
7 |
517 |
买入 |
| 09:35:43 |
7.75 |
2 |
519 |
买入 |
| 09:35:52 |
7.75 |
1 |
520 |
买入 |
| 09:36:07 |
7.75 |
3 |
523 |
买入 |
| 09:36:13 |
7.75 |
1 |
524 |
买入 |
| 09:36:25 |
7.73 |
13 |
537 |
卖出 |
| 09:37:28 |
7.75 |
3 |
540 |
买入 |
| 09:37:31 |
7.75 |
1 |
541 |
买入 |
| 09:37:43 |
7.75 |
1 |
542 |
买入 |
| 09:37:46 |
7.75 |
2 |
544 |
买入 |
| 09:37:49 |
7.75 |
2 |
546 |
买入 |
| 09:38:01 |
7.75 |
9 |
555 |
买入 |
| 09:39:13 |
7.74 |
1 |
556 |
买入 |
| 09:40:04 |
7.74 |
2 |
558 |
买入 |
| 09:40:28 |
7.73 |
1 |
559 |
卖出 |
| 09:40:52 |
7.73 |
58 |
617 |
卖出 |
| 09:40:55 |
7.73 |
4 |
621 |
卖出 |
| 09:40:58 |
7.73 |
6 |
627 |
卖出 |
| 09:41:34 |
7.74 |
4 |
631 |
买入 |
| 09:41:58 |
7.73 |
3 |
634 |
卖出 |
| 09:43:07 |
7.72 |
6 |
640 |
卖出 |
| 09:43:46 |
7.72 |
15 |
655 |
卖出 |
| 09:43:52 |
7.72 |
2 |
657 |
卖出 |
| 09:43:55 |
7.72 |
1 |
658 |
卖出 |
| 09:44:01 |
7.72 |
1 |
659 |
卖出 |
| 09:44:19 |
7.72 |
4 |
663 |
卖出 |
| 09:44:22 |
7.72 |
1 |
664 |
卖出 |
| 09:45:16 |
7.72 |
10 |
674 |
卖出 |
| 09:45:25 |
7.73 |
4 |
678 |
买入 |
| 09:45:28 |
7.73 |
1 |
679 |
买入 |
| 09:45:52 |
7.73 |
1 |
680 |
买入 |
| 09:45:55 |
7.73 |
6 |
686 |
买入 |
| 09:46:31 |
7.73 |
2 |
688 |
买入 |
| 09:47:13 |
7.74 |
1 |
689 |
买入 |
| 09:47:58 |
7.74 |
4 |
693 |
买入 |
| 09:48:01 |
7.75 |
42 |
735 |
买入 |
| 09:48:04 |
7.75 |
1 |
736 |
买入 |
| 09:48:16 |
7.75 |
1 |
737 |
买入 |
| 09:48:31 |
7.73 |
40 |
777 |
卖出 |
| 09:48:40 |
7.74 |
20 |
797 |
卖出 |
| 09:49:01 |
7.75 |
21 |
818 |
买入 |
| 09:49:07 |
7.75 |
1 |
819 |
买入 |
| 09:49:10 |
7.75 |
33 |
852 |
买入 |
| 09:49:13 |
7.75 |
34 |
886 |
买入 |
| 09:49:31 |
7.77 |
4 |
890 |
买入 |
| 09:50:04 |
7.77 |
1 |
891 |
买入 |
| 09:50:28 |
7.79 |
70 |
961 |
买入 |
| 09:50:37 |
7.77 |
1 |
962 |
买入 |
| 09:50:49 |
7.78 |
50 |
1012 |
买入 |
| 09:50:58 |
7.78 |
1 |
1013 |
卖出 |
| 09:51:28 |
7.78 |
4 |
1017 |
买入 |
| 09:52:10 |
7.77 |
41 |
1058 |
卖出 |
| 09:52:28 |
7.77 |
1 |
1059 |
卖出 |
| 09:52:37 |
7.77 |
10 |
1069 |
卖出 |
| 09:53:07 |
7.77 |
4 |
1073 |
买入 |
| 09:53:25 |
7.77 |
98 |
1171 |
买入 |
| 09:53:28 |
7.77 |
127 |
1298 |
买入 |
| 09:53:31 |
7.77 |
169 |
1467 |
买入 |
| 09:53:34 |
7.77 |
66 |
1533 |
买入 |
| 09:53:55 |
7.79 |
1 |
1534 |
买入 |
| 09:54:31 |
7.78 |
3 |
1537 |
买入 |
| 09:54:37 |
7.78 |
49 |
1586 |
卖出 |
| 09:55:07 |
7.78 |
4 |
1590 |
买入 |
| 09:55:10 |
7.77 |
13 |
1603 |
卖出 |
| 09:56:13 |
7.77 |
26 |
1629 |
买入 |
| 09:56:43 |
7.76 |
1 |
1630 |
卖出 |
| 09:57:04 |
7.77 |
1 |
1631 |
买入 |
| 09:57:25 |
7.77 |
4 |
1635 |
买入 |
| 09:57:43 |
7.76 |
4 |
1639 |
卖出 |
| 09:58:07 |
7.77 |
14 |
1653 |
买入 |
| 09:58:16 |
7.77 |
25 |
1678 |
买入 |
| 09:58:28 |
7.77 |
64 |
1742 |
买入 |
| 09:58:55 |
7.77 |
327 |
2069 |
买入 |
| 10:00:01 |
7.77 |
10 |
2079 |
卖出 |
| 10:01:10 |
7.79 |
10 |
2089 |
买入 |
| 10:01:22 |
7.78 |
110 |
2199 |
卖出 |
| 10:04:49 |
7.78 |
5 |
2204 |
买入 |
| 10:05:19 |
7.77 |
10 |
2214 |
卖出 |
| 10:05:25 |
7.77 |
5 |
2219 |
卖出 |
| 10:05:52 |
7.77 |
323 |
2542 |
卖出 |
| 10:05:55 |
7.76 |
30 |
2572 |
卖出 |
| 10:06:49 |
7.76 |
20 |
2592 |
卖出 |
| 10:08:25 |
7.76 |
2 |
2594 |
卖出 |
| 10:09:34 |
7.76 |
7 |
2601 |
卖出 |
| 10:10:13 |
7.76 |
10 |
2611 |
卖出 |
| 10:10:22 |
7.76 |
5 |
2616 |
卖出 |
| 10:10:28 |
7.76 |
3 |
2619 |
卖出 |
| 10:10:31 |
7.76 |
99 |
2718 |
卖出 |
| 10:10:37 |
7.76 |
3 |
2721 |
买入 |
| 10:10:46 |
7.76 |
5 |
2726 |
买入 |
| 10:11:31 |
7.76 |
6 |
2732 |
买入 |
| 10:11:40 |
7.75 |
50 |
2782 |
卖出 |
| 10:11:58 |
7.75 |
2 |
2784 |
卖出 |
| 10:14:37 |
7.74 |
63 |
2847 |
卖出 |
| 10:15:04 |
7.74 |
2 |
2849 |
买入 |
| 10:15:43 |
7.74 |
12 |
2861 |
买入 |
| 10:15:46 |
7.74 |
3 |
2864 |
买入 |
| 10:17:13 |
7.73 |
17 |
2881 |
卖出 |
| 10:17:55 |
7.74 |
1 |
2882 |
买入 |
| 10:21:52 |
7.73 |
50 |
2932 |
卖出 |
| 10:22:07 |
7.74 |
1 |
2933 |
买入 |
| 10:23:46 |
7.72 |
1 |
2934 |
卖出 |
| 10:24:58 |
7.72 |
50 |
2984 |
卖出 |
| 10:26:31 |
7.73 |
5 |
2989 |
卖出 |
| 10:26:58 |
7.73 |
1 |
2990 |
卖出 |
| 10:29:04 |
7.74 |
57 |
3047 |
买入 |
| 10:30:31 |
7.73 |
5 |
3052 |
卖出 |
| 10:32:22 |
7.74 |
1 |
3053 |
买入 |
| 10:32:46 |
7.74 |
5 |
3058 |
买入 |
| 10:33:19 |
7.74 |
1 |
3059 |
买入 |
| 10:34:43 |
7.74 |
1 |
3060 |
买入 |
| 10:34:46 |
7.74 |
1 |
3061 |
买入 |
| 10:35:10 |
7.74 |
2 |
3063 |
买入 |
| 10:35:13 |
7.74 |
1 |
3064 |
买入 |
| 10:35:16 |
7.74 |
2 |
3066 |
买入 |
| 10:37:10 |
7.74 |
15 |
3081 |
买入 |
| 10:38:01 |
7.74 |
25 |
3106 |
买入 |
| 10:38:31 |
7.75 |
1 |
3107 |
买入 |
| 10:38:46 |
7.75 |
2 |
3109 |
买入 |
| 10:42:04 |
7.74 |
2 |
3111 |
卖出 |
| 10:42:40 |
7.74 |
30 |
3141 |
卖出 |
| 10:43:25 |
7.74 |
43 |
3184 |
卖出 |
| 10:43:28 |
7.74 |
2 |
3186 |
买入 |
| 10:43:49 |
7.74 |
1 |
3187 |
买入 |
| 10:44:49 |
7.74 |
20 |
3207 |
买入 |
| 10:45:04 |
7.74 |
2 |
3209 |
买入 |
| 10:46:10 |
7.74 |
16 |
3225 |
买入 |
| 10:47:04 |
7.75 |
5 |
3230 |
买入 |
| 10:48:16 |
7.75 |
14 |
3244 |
买入 |
| 10:49:19 |
7.75 |
1 |
3245 |
买入 |
| 10:49:28 |
7.75 |
4 |
3249 |
卖出 |
| 10:49:31 |
7.75 |
1 |
3250 |
买入 |
| 10:50:19 |
7.75 |
2 |
3252 |
买入 |
| 10:50:23 |
7.75 |
1 |
3253 |
买入 |
| 10:52:10 |
7.76 |
7 |
3260 |
卖出 |
| 10:52:50 |
7.78 |
6 |
3266 |
买入 |
| 10:53:50 |
7.77 |
3 |
3269 |
卖出 |
| 10:54:41 |
7.77 |
7 |
3276 |
卖出 |
| 10:55:44 |
7.77 |
10 |
3286 |
买入 |
| 10:58:02 |
7.77 |
2 |
3288 |
买入 |
| 10:59:35 |
7.77 |
20 |
3308 |
买入 |
| 11:01:20 |
7.77 |
15 |
3323 |
买入 |
| 11:02:38 |
7.77 |
10 |
3333 |
买入 |
| 11:03:29 |
7.76 |
2 |
3335 |
卖出 |
| 11:04:44 |
7.75 |
27 |
3362 |
卖出 |
| 11:05:05 |
7.75 |
2 |
3364 |
买入 |
| 11:07:47 |
7.74 |
20 |
3384 |
卖出 |
| 11:07:50 |
7.74 |
1 |
3385 |
买入 |
| 11:07:53 |
7.74 |
1 |
3386 |
买入 |
| 11:10:20 |
7.74 |
1 |
3387 |
卖出 |
| 11:10:23 |
7.74 |
15 |
3402 |
买入 |
| 11:10:26 |
7.74 |
34 |
3436 |
买入 |
| 11:12:41 |
7.74 |
7 |
3443 |
卖出 |
| 11:13:23 |
7.74 |
20 |
3463 |
买入 |
| 11:14:14 |
7.74 |
12 |
3475 |
买入 |
| 11:14:41 |
7.75 |
12 |
3487 |
买入 |
| 11:17:56 |
7.75 |
18 |
3505 |
买入 |
| 11:18:08 |
7.75 |
34 |
3539 |
买入 |
| 11:19:29 |
7.77 |
1 |
3540 |
买入 |
| 11:20:20 |
7.75 |
19 |
3559 |
卖出 |
| 11:20:35 |
7.75 |
23 |
3582 |
买入 |
| 11:20:38 |
7.75 |
2 |
3584 |
买入 |
| 11:20:44 |
7.75 |
1 |
3585 |
买入 |
| 11:20:53 |
7.75 |
2 |
3587 |
买入 |
| 11:23:53 |
7.75 |
5 |
3592 |
买入 |
| 11:24:17 |
7.75 |
2 |
3594 |
卖出 |
| 13:00:05 |
7.76 |
5 |
3599 |
买入 |
| 13:00:11 |
7.77 |
1 |
3600 |
买入 |
| 13:00:14 |
7.76 |
4 |
3604 |
卖出 |
| 13:00:20 |
7.77 |
12 |
3616 |
买入 |
| 13:02:44 |
7.75 |
1 |
3617 |
卖出 |
| 13:02:53 |
7.75 |
1 |
3618 |
卖出 |
| 13:02:56 |
7.77 |
27 |
3645 |
买入 |
| 13:03:02 |
7.75 |
20 |
3665 |
卖出 |
| 13:03:35 |
7.75 |
2 |
3667 |
卖出 |
| 13:03:38 |
7.75 |
1 |
3668 |
卖出 |
| 13:04:08 |
7.75 |
1 |
3669 |
卖出 |
| 13:04:32 |
7.77 |
4 |
3673 |
买入 |
| 13:04:35 |
7.76 |
1 |
3674 |
卖出 |
| 13:05:29 |
7.76 |
8 |
3682 |
卖出 |
| 13:05:32 |
7.76 |
2 |
3684 |
卖出 |
| 13:06:29 |
7.76 |
1 |
3685 |
卖出 |
| 13:06:56 |
7.76 |
12 |
3697 |
卖出 |
| 13:08:44 |
7.76 |
23 |
3720 |
卖出 |
| 13:08:47 |
7.76 |
12 |
3732 |
卖出 |
| 13:10:29 |
7.77 |
1 |
3733 |
买入 |
| 13:10:35 |
7.77 |
1 |
3734 |
买入 |
| 13:11:08 |
7.77 |
4 |
3738 |
买入 |
| 13:11:23 |
7.77 |
1 |
3739 |
买入 |
| 13:12:02 |
7.77 |
51 |
3790 |
买入 |
| 13:12:05 |
7.77 |
3 |
3793 |
买入 |
| 13:12:08 |
7.77 |
5 |
3798 |
买入 |
| 13:12:11 |
7.77 |
6 |
3804 |
买入 |
| 13:12:14 |
7.77 |
2 |
3806 |
买入 |
| 13:12:17 |
7.77 |
1 |
3807 |
买入 |
| 13:14:50 |
7.76 |
4 |
3811 |
卖出 |
| 13:16:02 |
7.76 |
9 |
3820 |
卖出 |
| 13:16:05 |
7.76 |
20 |
3840 |
卖出 |
| 13:16:08 |
7.76 |
1 |
3841 |
卖出 |
| 13:17:11 |
7.77 |
2 |
3843 |
买入 |
| 13:17:14 |
7.77 |
1 |
3844 |
买入 |
| 13:17:17 |
7.77 |
1 |
3845 |
买入 |
| 13:17:20 |
7.77 |
2 |
3847 |
买入 |
| 13:17:23 |
7.77 |
3 |
3850 |
买入 |
| 13:17:59 |
7.77 |
2 |
3852 |
买入 |
| 13:18:02 |
7.77 |
25 |
3877 |
买入 |
| 13:18:05 |
7.77 |
9 |
3886 |
买入 |
| 13:18:29 |
7.77 |
8 |
3894 |
买入 |
| 13:19:14 |
7.77 |
1 |
3895 |
卖出 |
| 13:19:56 |
7.77 |
20 |
3915 |
卖出 |
| 13:20:05 |
7.77 |
14 |
3929 |
卖出 |
| 13:20:14 |
7.77 |
4 |
3933 |
卖出 |
| 13:20:44 |
7.77 |
2 |
3935 |
卖出 |
| 13:21:44 |
7.77 |
1 |
3936 |
卖出 |
| 13:21:50 |
7.77 |
3 |
3939 |
买入 |
| 13:21:53 |
7.77 |
1 |
3940 |
买入 |
| 13:22:20 |
7.77 |
15 |
3955 |
买入 |
| 13:22:23 |
7.77 |
2 |
3957 |
买入 |
| 13:22:50 |
7.77 |
2 |
3959 |
卖出 |
| 13:23:38 |
7.77 |
1 |
3960 |
买入 |
| 13:23:41 |
7.77 |
2 |
3962 |
买入 |
| 13:23:56 |
7.77 |
5 |
3967 |
买入 |
| 13:25:17 |
7.77 |
97 |
4064 |
卖出 |
| 13:25:56 |
7.76 |
1 |
4065 |
卖出 |
| 13:27:05 |
7.77 |
2 |
4067 |
买入 |
| 13:27:41 |
7.76 |
30 |
4097 |
卖出 |
| 13:29:38 |
7.76 |
9 |
4106 |
卖出 |
| 13:29:47 |
7.76 |
4 |
4110 |
卖出 |
| 13:32:56 |
7.77 |
1 |
4111 |
买入 |
| 13:34:02 |
7.76 |
5 |
4116 |
卖出 |
| 13:36:26 |
7.76 |
9 |
4125 |
卖出 |
| 13:37:11 |
7.76 |
4 |
4129 |
卖出 |
| 13:37:32 |
7.77 |
6 |
4135 |
买入 |
| 13:37:35 |
7.77 |
1 |
4136 |
买入 |
| 13:38:59 |
7.77 |
8 |
4144 |
买入 |
| 13:40:41 |
7.77 |
48 |
4192 |
买入 |
| 13:40:44 |
7.77 |
1 |
4193 |
卖出 |
| 13:42:32 |
7.77 |
15 |
4208 |
卖出 |
| 13:43:14 |
7.77 |
9 |
4217 |
卖出 |
| 13:43:20 |
7.77 |
27 |
4244 |
卖出 |
| 13:43:23 |
7.77 |
1 |
4245 |
买入 |
| 13:44:35 |
7.77 |
7 |
4252 |
买入 |
| 13:45:14 |
7.77 |
13 |
4265 |
买入 |
| 13:45:47 |
7.77 |
1 |
4266 |
买入 |
| 13:45:50 |
7.76 |
7 |
4273 |
卖出 |
| 13:46:08 |
7.77 |
1 |
4274 |
买入 |
| 13:46:14 |
7.76 |
136 |
4410 |
卖出 |
| 13:46:17 |
7.76 |
4 |
4414 |
买入 |
| 13:46:20 |
7.76 |
1 |
4415 |
买入 |
| 13:46:23 |
7.76 |
78 |
4493 |
买入 |
| 13:46:26 |
7.77 |
17 |
4510 |
买入 |
| 13:46:59 |
7.77 |
8 |
4518 |
买入 |