合锻智能[603011]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
7.98 |
20 |
20 |
集合竞价 |
| 09:15:10 |
7.97 |
54 |
54 |
集合竞价 |
| 09:16:04 |
7.98 |
54 |
54 |
集合竞价 |
| 09:19:10 |
7.96 |
54 |
54 |
集合竞价 |
| 09:20:55 |
7.95 |
79 |
79 |
集合竞价 |
| 09:22:49 |
7.93 |
210 |
210 |
集合竞价 |
| 09:24:13 |
7.87 |
521 |
521 |
集合竞价 |
| 09:25:03 |
7.87 |
818 |
1339 |
卖出 |
| 09:30:01 |
7.87 |
111 |
1450 |
卖出 |
| 09:30:04 |
7.87 |
592 |
2042 |
卖出 |
| 09:30:07 |
7.86 |
191 |
2233 |
卖出 |
| 09:30:10 |
7.85 |
841 |
3074 |
卖出 |
| 09:30:13 |
7.86 |
114 |
3188 |
买入 |
| 09:30:16 |
7.86 |
14 |
3202 |
买入 |
| 09:30:19 |
7.85 |
169 |
3371 |
卖出 |
| 09:30:22 |
7.86 |
131 |
3502 |
买入 |
| 09:30:25 |
7.84 |
98 |
3600 |
卖出 |
| 09:30:28 |
7.86 |
26 |
3626 |
买入 |
| 09:30:31 |
7.84 |
11 |
3637 |
卖出 |
| 09:30:34 |
7.84 |
351 |
3988 |
卖出 |
| 09:30:37 |
7.83 |
132 |
4120 |
卖出 |
| 09:30:40 |
7.84 |
270 |
4390 |
买入 |
| 09:30:43 |
7.82 |
36 |
4426 |
卖出 |
| 09:30:46 |
7.81 |
202 |
4628 |
卖出 |
| 09:30:49 |
7.81 |
84 |
4712 |
买入 |
| 09:30:52 |
7.81 |
36 |
4748 |
卖出 |
| 09:30:55 |
7.84 |
271 |
5019 |
买入 |
| 09:30:58 |
7.8 |
315 |
5334 |
卖出 |
| 09:31:01 |
7.81 |
197 |
5531 |
买入 |
| 09:31:04 |
7.82 |
161 |
5692 |
买入 |
| 09:31:07 |
7.8 |
325 |
6017 |
卖出 |
| 09:31:10 |
7.81 |
555 |
6572 |
买入 |
| 09:31:13 |
7.82 |
83 |
6655 |
买入 |
| 09:31:16 |
7.82 |
689 |
7344 |
买入 |
| 09:31:19 |
7.82 |
9 |
7353 |
卖出 |
| 09:31:22 |
7.84 |
4 |
7357 |
买入 |
| 09:31:25 |
7.82 |
87 |
7444 |
卖出 |
| 09:31:28 |
7.81 |
285 |
7729 |
卖出 |
| 09:31:31 |
7.85 |
175 |
7904 |
买入 |
| 09:31:34 |
7.81 |
32 |
7936 |
卖出 |
| 09:31:37 |
7.81 |
44 |
7980 |
卖出 |
| 09:31:40 |
7.85 |
38 |
8018 |
买入 |
| 09:31:43 |
7.84 |
14 |
8032 |
卖出 |
| 09:31:46 |
7.84 |
32 |
8064 |
买入 |
| 09:31:49 |
7.83 |
42 |
8106 |
卖出 |
| 09:31:52 |
7.83 |
12 |
8118 |
买入 |
| 09:31:55 |
7.82 |
185 |
8303 |
卖出 |
| 09:31:58 |
7.82 |
118 |
8421 |
买入 |
| 09:32:01 |
7.83 |
64 |
8485 |
买入 |
| 09:32:04 |
7.84 |
73 |
8558 |
买入 |
| 09:32:07 |
7.84 |
14 |
8572 |
买入 |
| 09:32:10 |
7.84 |
168 |
8740 |
卖出 |
| 09:32:13 |
7.84 |
4 |
8744 |
卖出 |
| 09:32:16 |
7.85 |
38 |
8782 |
买入 |
| 09:32:19 |
7.85 |
161 |
8943 |
买入 |
| 09:32:22 |
7.85 |
118 |
9061 |
买入 |
| 09:32:25 |
7.83 |
224 |
9285 |
卖出 |
| 09:32:28 |
7.84 |
119 |
9404 |
买入 |
| 09:32:31 |
7.84 |
110 |
9514 |
买入 |
| 09:32:34 |
7.84 |
10 |
9524 |
卖出 |
| 09:32:37 |
7.85 |
10 |
9534 |
卖出 |
| 09:32:40 |
7.84 |
93 |
9627 |
卖出 |
| 09:32:43 |
7.85 |
111 |
9738 |
买入 |
| 09:32:46 |
7.85 |
80 |
9818 |
卖出 |
| 09:32:49 |
7.85 |
15 |
9833 |
买入 |
| 09:32:52 |
7.85 |
2 |
9835 |
买入 |
| 09:32:55 |
7.86 |
127 |
9962 |
买入 |
| 09:32:58 |
7.85 |
29 |
9991 |
卖出 |
| 09:33:01 |
7.84 |
14 |
10005 |
卖出 |
| 09:33:04 |
7.85 |
13 |
10018 |
买入 |
| 09:33:07 |
7.85 |
2 |
10020 |
卖出 |
| 09:33:10 |
7.86 |
230 |
10250 |
买入 |
| 09:33:13 |
7.86 |
4 |
10254 |
买入 |
| 09:33:16 |
7.86 |
8 |
10262 |
买入 |
| 09:33:19 |
7.85 |
10 |
10272 |
卖出 |
| 09:33:22 |
7.86 |
284 |
10556 |
买入 |
| 09:33:25 |
7.86 |
196 |
10752 |
买入 |
| 09:33:28 |
7.86 |
31 |
10783 |
买入 |
| 09:33:31 |
7.86 |
28 |
10811 |
卖出 |
| 09:33:34 |
7.86 |
117 |
10928 |
卖出 |
| 09:33:37 |
7.88 |
57 |
10985 |
买入 |
| 09:33:40 |
7.9 |
60 |
11045 |
买入 |
| 09:33:43 |
7.9 |
11 |
11056 |
买入 |
| 09:33:46 |
7.9 |
7 |
11063 |
买入 |
| 09:33:49 |
7.89 |
39 |
11102 |
卖出 |
| 09:33:52 |
7.89 |
59 |
11161 |
卖出 |
| 09:33:55 |
7.9 |
16 |
11177 |
买入 |
| 09:33:58 |
7.89 |
7 |
11184 |
卖出 |
| 09:34:01 |
7.88 |
88 |
11272 |
卖出 |
| 09:34:04 |
7.88 |
10 |
11282 |
买入 |
| 09:34:07 |
7.87 |
19 |
11301 |
卖出 |
| 09:34:10 |
7.87 |
92 |
11393 |
卖出 |
| 09:34:13 |
7.85 |
213 |
11606 |
卖出 |
| 09:34:16 |
7.85 |
51 |
11657 |
买入 |
| 09:34:19 |
7.85 |
3 |
11660 |
买入 |
| 09:34:22 |
7.84 |
100 |
11760 |
卖出 |
| 09:34:28 |
7.85 |
4 |
11764 |
卖出 |
| 09:34:31 |
7.85 |
40 |
11804 |
卖出 |
| 09:34:34 |
7.85 |
6 |
11810 |
买入 |
| 09:34:37 |
7.85 |
95 |
11905 |
买入 |
| 09:34:40 |
7.85 |
15 |
11920 |
卖出 |
| 09:34:43 |
7.87 |
121 |
12041 |
买入 |
| 09:34:46 |
7.85 |
17 |
12058 |
卖出 |
| 09:34:52 |
7.87 |
7 |
12065 |
买入 |
| 09:34:55 |
7.85 |
354 |
12419 |
卖出 |
| 09:34:58 |
7.85 |
63 |
12482 |
买入 |
| 09:35:01 |
7.85 |
36 |
12518 |
买入 |
| 09:35:04 |
7.85 |
246 |
12764 |
买入 |
| 09:35:07 |
7.85 |
157 |
12921 |
买入 |
| 09:35:10 |
7.86 |
19 |
12940 |
买入 |
| 09:35:13 |
7.87 |
177 |
13117 |
买入 |
| 09:35:16 |
7.87 |
22 |
13139 |
买入 |
| 09:35:19 |
7.87 |
29 |
13168 |
买入 |
| 09:35:22 |
7.87 |
19 |
13187 |
卖出 |
| 09:35:25 |
7.86 |
3 |
13190 |
卖出 |
| 09:35:28 |
7.86 |
143 |
13333 |
卖出 |
| 09:35:31 |
7.87 |
31 |
13364 |
买入 |
| 09:35:34 |
7.87 |
1 |
13365 |
买入 |
| 09:35:37 |
7.87 |
4 |
13369 |
买入 |
| 09:35:40 |
7.87 |
50 |
13419 |
买入 |
| 09:35:43 |
7.86 |
223 |
13642 |
卖出 |
| 09:35:46 |
7.86 |
14 |
13656 |
买入 |
| 09:35:49 |
7.85 |
5 |
13661 |
卖出 |
| 09:35:52 |
7.87 |
246 |
13907 |
买入 |
| 09:35:58 |
7.87 |
1 |
13908 |
卖出 |
| 09:36:01 |
7.87 |
1 |
13909 |
卖出 |
| 09:36:04 |
7.88 |
12 |
13921 |
买入 |
| 09:36:10 |
7.88 |
29 |
13950 |
买入 |
| 09:36:13 |
7.87 |
1 |
13951 |
卖出 |
| 09:36:16 |
7.87 |
20 |
13971 |
卖出 |
| 09:36:19 |
7.88 |
28 |
13999 |
买入 |
| 09:36:25 |
7.87 |
31 |
14030 |
卖出 |
| 09:36:28 |
7.88 |
22 |
14052 |
买入 |
| 09:36:31 |
7.87 |
7 |
14059 |
卖出 |
| 09:36:34 |
7.88 |
41 |
14100 |
买入 |
| 09:36:40 |
7.87 |
26 |
14126 |
卖出 |
| 09:36:46 |
7.89 |
14 |
14140 |
买入 |
| 09:36:49 |
7.89 |
15 |
14155 |
买入 |
| 09:36:52 |
7.89 |
31 |
14186 |
买入 |
| 09:36:55 |
7.89 |
75 |
14261 |
买入 |
| 09:37:01 |
7.9 |
101 |
14362 |
买入 |
| 09:37:04 |
7.91 |
166 |
14528 |
买入 |
| 09:37:07 |
7.92 |
56 |
14584 |
买入 |
| 09:37:10 |
7.92 |
41 |
14625 |
买入 |
| 09:37:16 |
7.93 |
79 |
14704 |
买入 |
| 09:37:19 |
7.94 |
104 |
14808 |
买入 |
| 09:37:22 |
7.93 |
25 |
14833 |
卖出 |
| 09:37:25 |
7.93 |
38 |
14871 |
买入 |
| 09:37:28 |
7.92 |
51 |
14922 |
卖出 |
| 09:37:31 |
7.92 |
18 |
14940 |
卖出 |
| 09:37:34 |
7.93 |
15 |
14955 |
买入 |
| 09:37:37 |
7.93 |
54 |
15009 |
买入 |
| 09:37:40 |
7.93 |
34 |
15043 |
卖出 |
| 09:37:43 |
7.92 |
17 |
15060 |
买入 |
| 09:37:46 |
7.93 |
37 |
15097 |
买入 |
| 09:37:49 |
7.93 |
46 |
15143 |
买入 |
| 09:37:52 |
7.93 |
2 |
15145 |
买入 |
| 09:37:55 |
7.93 |
90 |
15235 |
买入 |
| 09:37:58 |
7.94 |
103 |
15338 |
买入 |
| 09:38:04 |
7.93 |
70 |
15408 |
卖出 |
| 09:38:10 |
7.93 |
30 |
15438 |
卖出 |
| 09:38:13 |
7.94 |
4 |
15442 |
买入 |
| 09:38:16 |
7.93 |
19 |
15461 |
卖出 |
| 09:38:19 |
7.93 |
58 |
15519 |
卖出 |
| 09:38:22 |
7.93 |
234 |
15753 |
卖出 |
| 09:38:25 |
7.92 |
35 |
15788 |
卖出 |
| 09:38:28 |
7.93 |
21 |
15809 |
买入 |
| 09:38:31 |
7.92 |
63 |
15872 |
卖出 |
| 09:38:34 |
7.92 |
27 |
15899 |
卖出 |
| 09:38:37 |
7.92 |
1 |
15900 |
卖出 |
| 09:38:43 |
7.92 |
45 |
15945 |
卖出 |
| 09:38:46 |
7.92 |
45 |
15990 |
卖出 |
| 09:38:49 |
7.93 |
63 |
16053 |
买入 |
| 09:38:52 |
7.92 |
8 |
16061 |
买入 |
| 09:38:55 |
7.92 |
26 |
16087 |
买入 |
| 09:38:58 |
7.92 |
13 |
16100 |
卖出 |
| 09:39:01 |
7.92 |
4 |
16104 |
买入 |
| 09:39:04 |
7.92 |
1 |
16105 |
买入 |
| 09:39:07 |
7.91 |
1 |
16106 |
卖出 |
| 09:39:10 |
7.91 |
22 |
16128 |
卖出 |
| 09:39:13 |
7.91 |
69 |
16197 |
卖出 |
| 09:39:16 |
7.91 |
92 |
16289 |
卖出 |
| 09:39:19 |
7.9 |
84 |
16373 |
卖出 |
| 09:39:28 |
7.9 |
6 |
16379 |
卖出 |
| 09:39:31 |
7.9 |
5 |
16384 |
卖出 |
| 09:39:37 |
7.9 |
1 |
16385 |
卖出 |
| 09:39:40 |
7.9 |
25 |
16410 |
卖出 |
| 09:39:52 |
7.9 |
28 |
16438 |
卖出 |
| 09:39:55 |
7.9 |
21 |
16459 |
卖出 |
| 09:39:58 |
7.89 |
95 |
16554 |
卖出 |
| 09:40:01 |
7.89 |
7 |
16561 |
卖出 |
| 09:40:04 |
7.88 |
14 |
16575 |
卖出 |
| 09:40:07 |
7.88 |
8 |
16583 |
卖出 |
| 09:40:10 |
7.9 |
53 |
16636 |
买入 |
| 09:40:13 |
7.88 |
3 |
16639 |
卖出 |
| 09:40:16 |
7.88 |
132 |
16771 |
卖出 |
| 09:40:19 |
7.88 |
7 |
16778 |
买入 |
| 09:40:22 |
7.87 |
11 |
16789 |
卖出 |
| 09:40:25 |
7.88 |
102 |
16891 |
买入 |
| 09:40:31 |
7.88 |
1 |
16892 |
卖出 |
| 09:40:34 |
7.88 |
34 |
16926 |
卖出 |
| 09:40:37 |
7.88 |
196 |
17122 |
卖出 |
| 09:40:40 |
7.88 |
22 |
17144 |
买入 |
| 09:40:43 |
7.89 |
39 |
17183 |
买入 |
| 09:40:46 |
7.87 |
6 |
17189 |
卖出 |
| 09:40:52 |
7.88 |
19 |
17208 |
买入 |
| 09:40:58 |
7.87 |
41 |
17249 |
卖出 |
| 09:41:04 |
7.87 |
61 |
17310 |
卖出 |
| 09:41:07 |
7.87 |
49 |
17359 |
卖出 |
| 09:41:10 |
7.86 |
11 |
17370 |
卖出 |
| 09:41:13 |
7.86 |
47 |
17417 |
卖出 |
| 09:41:16 |
7.87 |
22 |
17439 |
买入 |
| 09:41:19 |
7.86 |
38 |
17477 |
卖出 |
| 09:41:22 |
7.86 |
12 |
17489 |
卖出 |
| 09:41:25 |
7.86 |
2 |
17491 |
卖出 |
| 09:41:28 |
7.87 |
7 |
17498 |
买入 |
| 09:41:34 |
7.86 |
1 |
17499 |
卖出 |
| 09:41:40 |
7.87 |
23 |
17522 |
买入 |
| 09:41:43 |
7.87 |
18 |
17540 |
卖出 |
| 09:41:46 |
7.86 |
27 |
17567 |
卖出 |
| 09:41:49 |
7.86 |
2 |
17569 |
卖出 |
| 09:41:52 |
7.87 |
1 |
17570 |
买入 |
| 09:41:55 |
7.86 |
130 |
17700 |
卖出 |
| 09:41:58 |
7.86 |
33 |
17733 |
卖出 |
| 09:42:01 |
7.85 |
11 |
17744 |
卖出 |
| 09:42:04 |
7.86 |
19 |
17763 |
买入 |
| 09:42:07 |
7.86 |
54 |
17817 |
卖出 |
| 09:42:10 |
7.85 |
20 |
17837 |
卖出 |
| 09:42:13 |
7.85 |
26 |
17863 |
卖出 |
| 09:42:16 |
7.86 |
72 |
17935 |
买入 |
| 09:42:19 |
7.85 |
13 |
17948 |
卖出 |
| 09:42:22 |
7.85 |
4 |
17952 |
卖出 |
| 09:42:25 |
7.85 |
38 |
17990 |
卖出 |
| 09:42:28 |
7.85 |
61 |
18051 |
卖出 |
| 09:42:31 |
7.85 |
95 |
18146 |
卖出 |
| 09:42:34 |
7.84 |
63 |
18209 |
卖出 |
| 09:42:40 |
7.84 |
105 |
18314 |
卖出 |
| 09:42:43 |
7.84 |
169 |
18483 |
卖出 |
| 09:42:46 |
7.84 |
12 |
18495 |
卖出 |
| 09:42:49 |
7.84 |
169 |
18664 |
卖出 |
| 09:42:52 |
7.84 |
58 |
18722 |
买入 |
| 09:42:55 |
7.83 |
66 |
18788 |
卖出 |
| 09:42:58 |
7.83 |
32 |
18820 |
卖出 |
| 09:43:01 |
7.83 |
423 |
19243 |
卖出 |
| 09:43:04 |
7.83 |
272 |
19515 |
卖出 |
| 09:43:07 |
7.82 |
22 |
19537 |
卖出 |
| 09:43:10 |
7.82 |
118 |
19655 |
卖出 |
| 09:43:13 |
7.82 |
112 |
19767 |
卖出 |
| 09:43:16 |
7.81 |
961 |
20728 |
卖出 |
| 09:43:19 |
7.82 |
17 |
20745 |
买入 |
| 09:43:22 |
7.81 |
49 |
20794 |
卖出 |
| 09:43:25 |
7.81 |
57 |
20851 |
卖出 |
| 09:43:28 |
7.81 |
86 |
20937 |
卖出 |
| 09:43:31 |
7.81 |
20 |
20957 |
卖出 |
| 09:43:34 |
7.81 |
74 |
21031 |
卖出 |
| 09:43:37 |
7.81 |
24 |
21055 |
卖出 |
| 09:43:40 |
7.81 |
68 |
21123 |
买入 |
| 09:43:43 |
7.81 |
92 |
21215 |
卖出 |
| 09:43:46 |
7.81 |
134 |
21349 |
买入 |
| 09:43:49 |
7.81 |
20 |
21369 |
卖出 |
| 09:43:52 |
7.81 |
53 |
21422 |
卖出 |
| 09:43:55 |
7.82 |
13 |
21435 |
买入 |
| 09:43:58 |
7.82 |
173 |
21608 |
买入 |
| 09:44:01 |
7.84 |
196 |
21804 |
买入 |
| 09:44:04 |
7.84 |
52 |
21856 |
买入 |
| 09:44:07 |
7.84 |
70 |
21926 |
买入 |
| 09:44:10 |
7.84 |
48 |
21974 |
买入 |
| 09:44:13 |
7.84 |
11 |
21985 |
买入 |
| 09:44:16 |
7.85 |
17 |
22002 |
买入 |
| 09:44:19 |
7.86 |
24 |
22026 |
买入 |
| 09:44:22 |
7.85 |
49 |
22075 |
卖出 |
| 09:44:25 |
7.86 |
58 |
22133 |
买入 |
| 09:44:28 |
7.86 |
26 |
22159 |
买入 |
| 09:44:31 |
7.85 |
88 |
22247 |
卖出 |
| 09:44:34 |
7.86 |
2 |
22249 |
买入 |
| 09:44:37 |
7.86 |
5 |
22254 |
买入 |
| 09:44:40 |
7.85 |
32 |
22286 |
卖出 |
| 09:44:43 |
7.85 |
35 |
22321 |
卖出 |
| 09:44:46 |
7.87 |
82 |
22403 |
买入 |
| 09:44:49 |
7.87 |
84 |
22487 |
买入 |
| 09:44:52 |
7.86 |
36 |
22523 |
卖出 |
| 09:44:55 |
7.86 |
14 |
22537 |
卖出 |
| 09:44:58 |
7.85 |
1 |
22538 |
买入 |
| 09:45:01 |
7.86 |
16 |
22554 |
买入 |
| 09:45:04 |
7.85 |
27 |
22581 |
卖出 |
| 09:45:07 |
7.84 |
20 |
22601 |
卖出 |
| 09:45:10 |
7.86 |
44 |
22645 |
买入 |
| 09:45:13 |
7.86 |
30 |
22675 |
买入 |
| 09:45:16 |
7.87 |
86 |
22761 |
买入 |
| 09:45:19 |
7.87 |
23 |
22784 |
卖出 |
| 09:45:22 |
7.88 |
173 |
22957 |
买入 |
| 09:45:25 |
7.88 |
6 |
22963 |
卖出 |
| 09:45:31 |
7.9 |
1 |
22964 |
买入 |
| 09:45:34 |
7.9 |
41 |
23005 |
买入 |
| 09:45:37 |
7.9 |
38 |
23043 |
买入 |
| 09:45:40 |
7.89 |
15 |
23058 |
卖出 |
| 09:45:43 |
7.89 |
7 |
23065 |
卖出 |
| 09:45:46 |
7.88 |
8 |
23073 |
卖出 |
| 09:45:49 |
7.9 |
31 |
23104 |
买入 |
| 09:45:52 |
7.89 |
26 |
23130 |
卖出 |