弘讯科技[603015]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:06 |
6.76 |
7 |
7 |
集合竞价 |
| 09:17:45 |
7.3 |
503 |
503 |
集合竞价 |
| 09:18:03 |
6.76 |
7 |
7 |
集合竞价 |
| 09:18:12 |
7.48 |
815 |
815 |
集合竞价 |
| 09:18:39 |
6.76 |
7 |
7 |
集合竞价 |
| 09:19:21 |
6.8 |
7 |
7 |
集合竞价 |
| 09:23:33 |
6.81 |
24 |
24 |
集合竞价 |
| 09:24:21 |
6.8 |
99 |
99 |
集合竞价 |
| 09:24:51 |
6.79 |
99 |
99 |
集合竞价 |
| 09:25:05 |
6.79 |
99 |
198 |
买入 |
| 09:30:03 |
6.79 |
33 |
231 |
买入 |
| 09:30:06 |
6.76 |
58 |
289 |
卖出 |
| 09:30:09 |
6.72 |
334 |
623 |
卖出 |
| 09:30:12 |
6.78 |
239 |
862 |
买入 |
| 09:30:15 |
6.79 |
33 |
895 |
买入 |
| 09:30:18 |
6.8 |
159 |
1054 |
买入 |
| 09:30:21 |
6.86 |
17 |
1071 |
买入 |
| 09:30:30 |
6.85 |
7 |
1078 |
买入 |
| 09:30:33 |
6.81 |
3 |
1081 |
卖出 |
| 09:30:36 |
6.84 |
3 |
1084 |
买入 |
| 09:30:42 |
6.8 |
1 |
1085 |
卖出 |
| 09:30:45 |
6.8 |
16 |
1101 |
卖出 |
| 09:30:48 |
6.84 |
26 |
1127 |
买入 |
| 09:30:51 |
6.83 |
9 |
1136 |
卖出 |
| 09:30:57 |
6.84 |
103 |
1239 |
买入 |
| 09:31:00 |
6.84 |
62 |
1301 |
卖出 |
| 09:31:03 |
6.84 |
25 |
1326 |
买入 |
| 09:31:06 |
6.84 |
10 |
1336 |
买入 |
| 09:31:09 |
6.84 |
6 |
1342 |
买入 |
| 09:31:12 |
6.84 |
28 |
1370 |
卖出 |
| 09:31:15 |
6.83 |
1 |
1371 |
卖出 |
| 09:31:18 |
6.84 |
2 |
1373 |
买入 |
| 09:31:27 |
6.84 |
4 |
1377 |
买入 |
| 09:31:30 |
6.84 |
7 |
1384 |
买入 |
| 09:31:33 |
6.83 |
53 |
1437 |
卖出 |
| 09:31:36 |
6.83 |
64 |
1501 |
卖出 |
| 09:31:39 |
6.84 |
97 |
1598 |
买入 |
| 09:31:42 |
6.84 |
1 |
1599 |
买入 |
| 09:31:45 |
6.84 |
40 |
1639 |
买入 |
| 09:31:51 |
6.85 |
1 |
1640 |
买入 |
| 09:31:54 |
6.85 |
12 |
1652 |
买入 |
| 09:31:57 |
6.85 |
11 |
1663 |
买入 |
| 09:32:03 |
6.85 |
34 |
1697 |
卖出 |
| 09:32:06 |
6.85 |
1 |
1698 |
卖出 |
| 09:32:18 |
6.85 |
19 |
1717 |
买入 |
| 09:32:24 |
6.86 |
20 |
1737 |
买入 |
| 09:32:27 |
6.86 |
5 |
1742 |
卖出 |
| 09:32:42 |
6.86 |
10 |
1752 |
买入 |
| 09:32:45 |
6.86 |
11 |
1763 |
买入 |
| 09:32:48 |
6.86 |
1 |
1764 |
买入 |
| 09:32:51 |
6.87 |
22 |
1786 |
买入 |
| 09:32:54 |
6.86 |
5 |
1791 |
卖出 |
| 09:32:57 |
6.86 |
2 |
1793 |
卖出 |
| 09:33:00 |
6.86 |
15 |
1808 |
买入 |
| 09:33:06 |
6.85 |
46 |
1854 |
卖出 |
| 09:33:09 |
6.85 |
35 |
1889 |
买入 |
| 09:33:12 |
6.85 |
2 |
1891 |
买入 |
| 09:33:15 |
6.85 |
13 |
1904 |
卖出 |
| 09:33:18 |
6.85 |
1 |
1905 |
买入 |
| 09:33:27 |
6.85 |
7 |
1912 |
买入 |
| 09:33:30 |
6.85 |
2 |
1914 |
买入 |
| 09:33:33 |
6.85 |
4 |
1918 |
买入 |
| 09:33:36 |
6.85 |
54 |
1972 |
买入 |
| 09:33:45 |
6.85 |
4 |
1976 |
买入 |
| 09:33:57 |
6.85 |
1 |
1977 |
买入 |
| 09:34:09 |
6.84 |
13 |
1990 |
卖出 |
| 09:34:24 |
6.84 |
2 |
1992 |
买入 |
| 09:34:27 |
6.84 |
2 |
1994 |
买入 |
| 09:34:36 |
6.83 |
54 |
2048 |
卖出 |
| 09:34:39 |
6.85 |
23 |
2071 |
买入 |
| 09:34:45 |
6.85 |
1 |
2072 |
买入 |
| 09:35:00 |
6.84 |
3 |
2075 |
卖出 |
| 09:35:03 |
6.84 |
60 |
2135 |
卖出 |
| 09:35:06 |
6.84 |
10 |
2145 |
买入 |
| 09:35:09 |
6.83 |
1 |
2146 |
卖出 |
| 09:35:18 |
6.84 |
12 |
2158 |
买入 |
| 09:35:21 |
6.83 |
3 |
2161 |
卖出 |
| 09:35:33 |
6.83 |
5 |
2166 |
卖出 |
| 09:35:36 |
6.83 |
33 |
2199 |
卖出 |
| 09:35:39 |
6.83 |
21 |
2220 |
卖出 |
| 09:35:42 |
6.83 |
3 |
2223 |
卖出 |
| 09:35:48 |
6.84 |
1 |
2224 |
买入 |
| 09:35:51 |
6.84 |
4 |
2228 |
买入 |
| 09:36:00 |
6.83 |
1 |
2229 |
卖出 |
| 09:36:03 |
6.83 |
1 |
2230 |
卖出 |
| 09:36:06 |
6.83 |
2 |
2232 |
卖出 |
| 09:36:09 |
6.83 |
4 |
2236 |
卖出 |
| 09:36:12 |
6.83 |
16 |
2252 |
卖出 |
| 09:36:15 |
6.82 |
87 |
2339 |
卖出 |
| 09:36:18 |
6.82 |
17 |
2356 |
卖出 |
| 09:36:21 |
6.82 |
4 |
2360 |
卖出 |
| 09:36:27 |
6.82 |
5 |
2365 |
买入 |
| 09:36:48 |
6.8 |
227 |
2592 |
卖出 |
| 09:36:51 |
6.8 |
72 |
2664 |
买入 |
| 09:36:54 |
6.82 |
2 |
2666 |
买入 |
| 09:37:03 |
6.81 |
2 |
2668 |
卖出 |
| 09:37:06 |
6.81 |
1 |
2669 |
卖出 |
| 09:37:09 |
6.81 |
1 |
2670 |
卖出 |
| 09:37:12 |
6.83 |
8 |
2678 |
买入 |
| 09:37:15 |
6.82 |
13 |
2691 |
卖出 |
| 09:37:18 |
6.82 |
2 |
2693 |
卖出 |
| 09:37:21 |
6.82 |
2 |
2695 |
卖出 |
| 09:37:27 |
6.82 |
7 |
2702 |
买入 |
| 09:37:39 |
6.82 |
3 |
2705 |
卖出 |
| 09:37:42 |
6.82 |
36 |
2741 |
卖出 |
| 09:37:48 |
6.83 |
19 |
2760 |
买入 |
| 09:38:00 |
6.83 |
94 |
2854 |
买入 |
| 09:38:03 |
6.83 |
6 |
2860 |
卖出 |
| 09:38:15 |
6.82 |
2 |
2862 |
卖出 |
| 09:38:21 |
6.83 |
3 |
2865 |
买入 |
| 09:38:27 |
6.82 |
1 |
2866 |
卖出 |
| 09:38:30 |
6.82 |
2 |
2868 |
卖出 |
| 09:38:33 |
6.81 |
26 |
2894 |
卖出 |
| 09:38:42 |
6.82 |
5 |
2899 |
卖出 |
| 09:38:57 |
6.81 |
20 |
2919 |
卖出 |
| 09:39:06 |
6.81 |
1 |
2920 |
卖出 |
| 09:39:09 |
6.81 |
13 |
2933 |
卖出 |
| 09:39:12 |
6.81 |
23 |
2956 |
卖出 |
| 09:39:15 |
6.79 |
68 |
3024 |
卖出 |
| 09:39:21 |
6.79 |
28 |
3052 |
卖出 |
| 09:39:57 |
6.8 |
3 |
3055 |
买入 |
| 09:40:00 |
6.8 |
8 |
3063 |
买入 |
| 09:40:03 |
6.8 |
11 |
3074 |
卖出 |
| 09:40:06 |
6.8 |
7 |
3081 |
卖出 |
| 09:40:09 |
6.8 |
2 |
3083 |
卖出 |
| 09:40:12 |
6.82 |
4 |
3087 |
买入 |
| 09:40:18 |
6.82 |
1 |
3088 |
买入 |
| 09:40:45 |
6.81 |
1 |
3089 |
买入 |
| 09:40:48 |
6.8 |
8 |
3097 |
卖出 |
| 09:40:51 |
6.81 |
7 |
3104 |
买入 |
| 09:40:54 |
6.81 |
11 |
3115 |
买入 |
| 09:40:57 |
6.81 |
1 |
3116 |
买入 |
| 09:41:00 |
6.82 |
3 |
3119 |
买入 |
| 09:41:06 |
6.81 |
21 |
3140 |
卖出 |
| 09:41:09 |
6.81 |
6 |
3146 |
买入 |
| 09:41:18 |
6.81 |
19 |
3165 |
买入 |
| 09:41:27 |
6.8 |
45 |
3210 |
卖出 |
| 09:41:30 |
6.79 |
1 |
3211 |
卖出 |
| 09:41:42 |
6.8 |
1 |
3212 |
买入 |
| 09:42:12 |
6.79 |
54 |
3266 |
卖出 |
| 09:42:18 |
6.79 |
15 |
3281 |
卖出 |
| 09:42:21 |
6.79 |
32 |
3313 |
卖出 |
| 09:42:24 |
6.79 |
30 |
3343 |
卖出 |
| 09:43:03 |
6.78 |
22 |
3365 |
卖出 |
| 09:43:18 |
6.79 |
16 |
3381 |
买入 |
| 09:43:21 |
6.79 |
7 |
3388 |
卖出 |
| 09:43:36 |
6.78 |
1 |
3389 |
卖出 |
| 09:44:00 |
6.79 |
1 |
3390 |
买入 |
| 09:44:36 |
6.8 |
2 |
3392 |
买入 |
| 09:45:00 |
6.79 |
23 |
3415 |
卖出 |
| 09:45:03 |
6.79 |
9 |
3424 |
买入 |
| 09:45:06 |
6.8 |
1 |
3425 |
买入 |
| 09:45:12 |
6.78 |
50 |
3475 |
卖出 |
| 09:45:15 |
6.8 |
10 |
3485 |
买入 |
| 09:45:33 |
6.79 |
1 |
3486 |
卖出 |
| 09:46:09 |
6.79 |
2 |
3488 |
卖出 |
| 09:46:24 |
6.79 |
1 |
3489 |
买入 |
| 09:46:42 |
6.79 |
1 |
3490 |
买入 |
| 09:47:00 |
6.79 |
1 |
3491 |
买入 |
| 09:47:03 |
6.79 |
45 |
3536 |
买入 |
| 09:47:06 |
6.79 |
19 |
3555 |
买入 |
| 09:47:09 |
6.79 |
75 |
3630 |
买入 |
| 09:47:12 |
6.79 |
34 |
3664 |
买入 |
| 09:47:15 |
6.79 |
46 |
3710 |
买入 |
| 09:47:21 |
6.79 |
2 |
3712 |
卖出 |
| 09:47:36 |
6.8 |
3 |
3715 |
买入 |
| 09:47:57 |
6.8 |
1 |
3716 |
买入 |
| 09:48:00 |
6.8 |
58 |
3774 |
买入 |
| 09:48:03 |
6.8 |
10 |
3784 |
买入 |
| 09:48:06 |
6.8 |
1 |
3785 |
买入 |
| 09:48:09 |
6.8 |
1 |
3786 |
买入 |
| 09:48:36 |
6.8 |
2 |
3788 |
买入 |
| 09:48:39 |
6.8 |
13 |
3801 |
买入 |
| 09:48:48 |
6.8 |
13 |
3814 |
买入 |
| 09:49:42 |
6.79 |
36 |
3850 |
卖出 |
| 09:49:48 |
6.79 |
2 |
3852 |
卖出 |
| 09:49:57 |
6.8 |
4 |
3856 |
买入 |
| 09:50:06 |
6.8 |
2 |
3858 |
买入 |
| 09:50:18 |
6.8 |
50 |
3908 |
买入 |
| 09:50:21 |
6.8 |
24 |
3932 |
买入 |
| 09:50:24 |
6.8 |
5 |
3937 |
买入 |
| 09:50:27 |
6.81 |
5 |
3942 |
买入 |
| 09:50:33 |
6.81 |
1 |
3943 |
买入 |
| 09:50:42 |
6.81 |
2 |
3945 |
买入 |
| 09:51:03 |
6.81 |
12 |
3957 |
买入 |
| 09:51:06 |
6.81 |
3 |
3960 |
买入 |
| 09:51:09 |
6.8 |
8 |
3968 |
卖出 |
| 09:51:12 |
6.8 |
11 |
3979 |
卖出 |
| 09:51:15 |
6.81 |
13 |
3992 |
买入 |
| 09:51:54 |
6.81 |
10 |
4002 |
买入 |
| 09:51:57 |
6.81 |
3 |
4005 |
买入 |
| 09:52:09 |
6.81 |
60 |
4065 |
买入 |
| 09:52:24 |
6.81 |
2 |
4067 |
买入 |
| 09:52:27 |
6.8 |
20 |
4087 |
卖出 |
| 09:53:00 |
6.81 |
35 |
4122 |
买入 |
| 09:53:03 |
6.82 |
15 |
4137 |
买入 |
| 09:53:39 |
6.81 |
14 |
4151 |
卖出 |
| 09:53:51 |
6.82 |
15 |
4166 |
买入 |
| 09:53:57 |
6.82 |
2 |
4168 |
卖出 |
| 09:54:00 |
6.82 |
15 |
4183 |
买入 |
| 09:54:03 |
6.82 |
17 |
4200 |
买入 |
| 09:54:06 |
6.82 |
8 |
4208 |
买入 |
| 09:54:15 |
6.82 |
5 |
4213 |
卖出 |
| 09:54:18 |
6.82 |
6 |
4219 |
卖出 |
| 09:54:21 |
6.82 |
4 |
4223 |
卖出 |
| 09:54:36 |
6.82 |
1 |
4224 |
买入 |
| 09:55:00 |
6.82 |
2 |
4226 |
买入 |
| 09:55:03 |
6.83 |
2 |
4228 |
买入 |
| 09:55:09 |
6.83 |
1 |
4229 |
买入 |
| 09:55:33 |
6.82 |
7 |
4236 |
卖出 |
| 09:55:36 |
6.83 |
1 |
4237 |
买入 |
| 09:56:06 |
6.82 |
6 |
4243 |
卖出 |
| 09:56:21 |
6.82 |
1 |
4244 |
卖出 |
| 09:56:33 |
6.82 |
1 |
4245 |
卖出 |
| 09:56:45 |
6.83 |
1 |
4246 |
买入 |
| 09:56:48 |
6.83 |
2 |
4248 |
买入 |
| 09:57:06 |
6.83 |
7 |
4255 |
买入 |
| 09:57:15 |
6.82 |
5 |
4260 |
卖出 |
| 09:57:27 |
6.82 |
2 |
4262 |
卖出 |
| 09:57:30 |
6.82 |
4 |
4266 |
卖出 |
| 09:57:33 |
6.83 |
24 |
4290 |
买入 |
| 09:57:36 |
6.83 |
1 |
4291 |
买入 |
| 09:57:39 |
6.82 |
1 |
4292 |
买入 |
| 09:57:51 |
6.82 |
2 |
4294 |
买入 |
| 09:57:54 |
6.82 |
1 |
4295 |
买入 |
| 09:57:57 |
6.82 |
1 |
4296 |
买入 |
| 09:58:09 |
6.81 |
50 |
4346 |
卖出 |
| 09:58:18 |
6.81 |
2 |
4348 |
卖出 |
| 09:58:36 |
6.82 |
1 |
4349 |
买入 |
| 09:59:18 |
6.82 |
1 |
4350 |
买入 |
| 09:59:24 |
6.82 |
8 |
4358 |
买入 |
| 09:59:27 |
6.82 |
1 |
4359 |
买入 |
| 09:59:54 |
6.82 |
8 |
4367 |
买入 |
| 10:00:03 |
6.82 |
1 |
4368 |
买入 |
| 10:00:09 |
6.81 |
26 |
4394 |
卖出 |
| 10:00:12 |
6.8 |
46 |
4440 |
卖出 |
| 10:00:15 |
6.8 |
21 |
4461 |
卖出 |
| 10:00:18 |
6.8 |
11 |
4472 |
卖出 |
| 10:00:24 |
6.8 |
2 |
4474 |
卖出 |
| 10:00:31 |
6.8 |
83 |
4557 |
卖出 |
| 10:00:39 |
6.8 |
2 |
4559 |
买入 |
| 10:00:45 |
6.8 |
1 |
4560 |
买入 |
| 10:00:57 |
6.8 |
37 |
4597 |
买入 |
| 10:01:00 |
6.81 |
5 |
4602 |
买入 |
| 10:01:03 |
6.8 |
2 |
4604 |
卖出 |
| 10:01:06 |
6.81 |
1 |
4605 |
买入 |
| 10:01:09 |
6.81 |
1 |
4606 |
买入 |
| 10:01:12 |
6.81 |
1 |
4607 |
买入 |
| 10:01:21 |
6.8 |
1 |
4608 |
卖出 |
| 10:01:33 |
6.81 |
12 |
4620 |
买入 |
| 10:01:51 |
6.81 |
1 |
4621 |
买入 |
| 10:01:54 |
6.81 |
2 |
4623 |
买入 |
| 10:02:21 |
6.8 |
1 |
4624 |
卖出 |
| 10:02:48 |
6.81 |
1 |
4625 |
买入 |
| 10:02:51 |
6.81 |
2 |
4627 |
买入 |
| 10:03:12 |
6.81 |
13 |
4640 |
买入 |
| 10:03:15 |
6.81 |
7 |
4647 |
卖出 |
| 10:03:24 |
6.81 |
16 |
4663 |
买入 |
| 10:03:27 |
6.82 |
3 |
4666 |
买入 |
| 10:03:30 |
6.81 |
1 |
4667 |
卖出 |
| 10:04:09 |
6.82 |
14 |
4681 |
买入 |
| 10:04:21 |
6.82 |
1 |
4682 |
买入 |
| 10:04:54 |
6.82 |
73 |
4755 |
买入 |
| 10:04:57 |
6.81 |
9 |
4764 |
卖出 |
| 10:05:00 |
6.81 |
2 |
4766 |
卖出 |
| 10:05:03 |
6.81 |
3 |
4769 |
卖出 |
| 10:05:06 |
6.81 |
2 |
4771 |
卖出 |
| 10:05:09 |
6.81 |
1 |
4772 |
卖出 |
| 10:05:18 |
6.81 |
6 |
4778 |
卖出 |
| 10:05:21 |
6.81 |
2 |
4780 |
卖出 |
| 10:05:24 |
6.82 |
1 |
4781 |
买入 |
| 10:05:42 |
6.82 |
1 |
4782 |
买入 |
| 10:06:09 |
6.81 |
1 |
4783 |
卖出 |
| 10:06:12 |
6.82 |
102 |
4885 |
买入 |
| 10:06:18 |
6.82 |
19 |
4904 |
卖出 |
| 10:06:21 |
6.82 |
12 |
4916 |
卖出 |
| 10:06:24 |
6.82 |
2 |
4918 |
卖出 |
| 10:06:27 |
6.82 |
3 |
4921 |
卖出 |
| 10:06:30 |
6.82 |
1 |
4922 |
卖出 |
| 10:06:33 |
6.82 |
5 |
4927 |
卖出 |
| 10:06:36 |
6.82 |
6 |
4933 |
卖出 |
| 10:06:39 |
6.82 |
6 |
4939 |
卖出 |
| 10:06:42 |
6.82 |
78 |
5017 |
卖出 |
| 10:06:45 |
6.82 |
4 |
5021 |
卖出 |
| 10:06:48 |
6.82 |
7 |
5028 |
买入 |
| 10:06:51 |
6.82 |
4 |
5032 |
卖出 |
| 10:06:54 |
6.82 |
1 |
5033 |
卖出 |
| 10:06:57 |
6.82 |
9 |
5042 |
卖出 |
| 10:07:00 |
6.82 |
3 |
5045 |
卖出 |
| 10:07:03 |
6.82 |
14 |
5059 |
卖出 |
| 10:07:09 |
6.83 |
59 |
5118 |
买入 |
| 10:07:12 |
6.82 |
8 |
5126 |
卖出 |
| 10:07:15 |
6.82 |
26 |
5152 |
卖出 |
| 10:07:18 |
6.82 |
7 |
5159 |
卖出 |
| 10:07:21 |
6.82 |
5 |
5164 |
卖出 |
| 10:07:24 |
6.82 |
2 |
5166 |
卖出 |
| 10:07:27 |
6.82 |
1 |
5167 |
卖出 |
| 10:07:30 |
6.82 |
2 |
5169 |
卖出 |
| 10:07:36 |
6.81 |
1 |
5170 |
卖出 |
| 10:07:42 |
6.81 |
1 |
5171 |
卖出 |