高新发展[000628]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11 |
77 |
77 |
集合竞价 |
| 09:17:42 |
11.03 |
58 |
58 |
集合竞价 |
| 09:17:51 |
11.04 |
26 |
26 |
集合竞价 |
| 09:21:48 |
10.98 |
119 |
119 |
集合竞价 |
| 09:24:39 |
10.95 |
173 |
173 |
集合竞价 |
| 09:24:48 |
10.93 |
183 |
183 |
集合竞价 |
| 09:24:57 |
10.98 |
248 |
248 |
集合竞价 |
| 09:25:00 |
10.98 |
676 |
924 |
买入 |
| 09:30:00 |
10.97 |
45 |
969 |
卖出 |
| 09:30:03 |
10.98 |
192 |
1161 |
买入 |
| 09:30:06 |
10.98 |
541 |
1702 |
卖出 |
| 09:30:09 |
11.01 |
10 |
1712 |
买入 |
| 09:30:12 |
11.01 |
73 |
1785 |
买入 |
| 09:30:15 |
11 |
59 |
1844 |
卖出 |
| 09:30:18 |
10.99 |
1 |
1845 |
卖出 |
| 09:30:21 |
10.99 |
14 |
1859 |
卖出 |
| 09:30:24 |
10.99 |
13 |
1872 |
买入 |
| 09:30:27 |
10.97 |
32 |
1904 |
卖出 |
| 09:30:30 |
10.95 |
17 |
1921 |
卖出 |
| 09:30:33 |
10.95 |
127 |
2048 |
卖出 |
| 09:30:36 |
10.93 |
20 |
2068 |
卖出 |
| 09:30:39 |
10.93 |
24 |
2092 |
卖出 |
| 09:30:42 |
10.93 |
75 |
2167 |
买入 |
| 09:30:45 |
10.94 |
34 |
2201 |
买入 |
| 09:30:48 |
10.9 |
205 |
2406 |
卖出 |
| 09:30:51 |
10.92 |
20 |
2426 |
卖出 |
| 09:30:54 |
10.92 |
21 |
2447 |
卖出 |
| 09:30:57 |
10.92 |
27 |
2474 |
卖出 |
| 09:31:00 |
10.92 |
11 |
2485 |
买入 |
| 09:31:03 |
10.94 |
86 |
2571 |
卖出 |
| 09:31:06 |
10.91 |
12 |
2583 |
卖出 |
| 09:31:09 |
10.94 |
1 |
2584 |
买入 |
| 09:31:12 |
10.94 |
31 |
2615 |
买入 |
| 09:31:15 |
10.95 |
13 |
2628 |
买入 |
| 09:31:18 |
10.96 |
8 |
2636 |
买入 |
| 09:31:21 |
10.96 |
12 |
2648 |
买入 |
| 09:31:24 |
10.96 |
16 |
2664 |
卖出 |
| 09:31:27 |
10.93 |
140 |
2804 |
卖出 |
| 09:31:30 |
10.95 |
2 |
2806 |
买入 |
| 09:31:33 |
10.92 |
38 |
2844 |
卖出 |
| 09:31:36 |
10.94 |
36 |
2880 |
卖出 |
| 09:31:39 |
10.94 |
26 |
2906 |
买入 |
| 09:31:42 |
10.93 |
18 |
2924 |
卖出 |
| 09:31:45 |
10.94 |
9 |
2933 |
买入 |
| 09:31:48 |
10.93 |
10 |
2943 |
卖出 |
| 09:31:51 |
10.93 |
14 |
2957 |
卖出 |
| 09:31:54 |
10.93 |
15 |
2972 |
卖出 |
| 09:31:57 |
10.93 |
15 |
2987 |
买入 |
| 09:32:00 |
10.91 |
89 |
3076 |
卖出 |
| 09:32:03 |
10.91 |
102 |
3178 |
卖出 |
| 09:32:06 |
10.91 |
191 |
3369 |
买入 |
| 09:32:09 |
10.9 |
51 |
3420 |
卖出 |
| 09:32:12 |
10.9 |
53 |
3473 |
卖出 |
| 09:32:15 |
10.91 |
35 |
3508 |
买入 |
| 09:32:18 |
10.9 |
29 |
3537 |
卖出 |
| 09:32:21 |
10.9 |
34 |
3571 |
卖出 |
| 09:32:24 |
10.9 |
8 |
3579 |
买入 |
| 09:32:27 |
10.89 |
85 |
3664 |
卖出 |
| 09:32:33 |
10.88 |
114 |
3778 |
卖出 |
| 09:32:36 |
10.86 |
2 |
3780 |
卖出 |
| 09:32:39 |
10.88 |
230 |
4010 |
买入 |
| 09:32:42 |
10.86 |
104 |
4114 |
卖出 |
| 09:32:45 |
10.86 |
46 |
4160 |
买入 |
| 09:32:51 |
10.88 |
139 |
4299 |
买入 |
| 09:32:54 |
10.88 |
6 |
4305 |
卖出 |
| 09:32:57 |
10.86 |
15 |
4320 |
卖出 |
| 09:33:00 |
10.86 |
70 |
4390 |
卖出 |
| 09:33:03 |
10.86 |
75 |
4465 |
卖出 |
| 09:33:06 |
10.88 |
202 |
4667 |
买入 |
| 09:33:09 |
10.88 |
3 |
4670 |
买入 |
| 09:33:12 |
10.89 |
2 |
4672 |
买入 |
| 09:33:15 |
10.89 |
21 |
4693 |
买入 |
| 09:33:18 |
10.89 |
3 |
4696 |
买入 |
| 09:33:24 |
10.89 |
2 |
4698 |
买入 |
| 09:33:27 |
10.88 |
29 |
4727 |
卖出 |
| 09:33:30 |
10.91 |
23 |
4750 |
买入 |
| 09:33:33 |
10.89 |
22 |
4772 |
卖出 |
| 09:33:39 |
10.91 |
40 |
4812 |
买入 |
| 09:33:45 |
10.94 |
202 |
5014 |
买入 |
| 09:33:48 |
10.89 |
56 |
5070 |
卖出 |
| 09:33:51 |
10.91 |
14 |
5084 |
买入 |
| 09:34:03 |
10.95 |
120 |
5204 |
买入 |
| 09:34:06 |
10.95 |
1 |
5205 |
买入 |
| 09:34:12 |
10.99 |
24 |
5229 |
买入 |
| 09:34:15 |
10.95 |
5 |
5234 |
卖出 |
| 09:34:18 |
10.95 |
3 |
5237 |
卖出 |
| 09:34:21 |
10.95 |
126 |
5363 |
买入 |
| 09:34:24 |
10.95 |
3 |
5366 |
卖出 |
| 09:34:27 |
11.04 |
203 |
5569 |
买入 |
| 09:34:30 |
10.99 |
24 |
5593 |
买入 |
| 09:34:36 |
10.99 |
47 |
5640 |
买入 |
| 09:34:39 |
10.98 |
30 |
5670 |
卖出 |
| 09:34:45 |
10.98 |
21 |
5691 |
买入 |
| 09:34:48 |
10.99 |
1 |
5692 |
买入 |
| 09:34:51 |
11.03 |
192 |
5884 |
买入 |
| 09:34:54 |
11.02 |
1 |
5885 |
卖出 |
| 09:34:57 |
11.04 |
8 |
5893 |
买入 |
| 09:35:00 |
11.04 |
12 |
5905 |
买入 |
| 09:35:03 |
11.01 |
35 |
5940 |
卖出 |
| 09:35:06 |
11.02 |
37 |
5977 |
买入 |
| 09:35:09 |
11 |
1 |
5978 |
卖出 |
| 09:35:12 |
11.02 |
29 |
6007 |
买入 |
| 09:35:15 |
11.01 |
4 |
6011 |
卖出 |
| 09:35:18 |
11.02 |
11 |
6022 |
买入 |
| 09:35:21 |
11.02 |
27 |
6049 |
买入 |
| 09:35:30 |
11.03 |
60 |
6109 |
买入 |
| 09:35:33 |
11.02 |
60 |
6169 |
卖出 |
| 09:35:36 |
11.02 |
16 |
6185 |
买入 |
| 09:35:39 |
11.02 |
3 |
6188 |
买入 |
| 09:35:42 |
11.01 |
48 |
6236 |
卖出 |
| 09:35:51 |
11 |
30 |
6266 |
卖出 |
| 09:35:54 |
11 |
11 |
6277 |
卖出 |
| 09:35:57 |
11.01 |
70 |
6347 |
买入 |
| 09:36:03 |
11.01 |
2 |
6349 |
卖出 |
| 09:36:15 |
11.04 |
7 |
6356 |
买入 |
| 09:36:18 |
11.01 |
27 |
6383 |
卖出 |
| 09:36:21 |
11.01 |
10 |
6393 |
卖出 |
| 09:36:27 |
11.01 |
56 |
6449 |
买入 |
| 09:36:42 |
11.01 |
19 |
6468 |
卖出 |
| 09:36:45 |
11.01 |
64 |
6532 |
卖出 |
| 09:36:48 |
11.01 |
41 |
6573 |
卖出 |
| 09:36:51 |
11.04 |
5 |
6578 |
买入 |
| 09:36:54 |
11 |
50 |
6628 |
卖出 |
| 09:36:57 |
11.01 |
1 |
6629 |
卖出 |
| 09:37:00 |
11 |
3 |
6632 |
卖出 |
| 09:37:06 |
11 |
31 |
6663 |
卖出 |
| 09:37:09 |
11 |
13 |
6676 |
卖出 |
| 09:37:12 |
11 |
3 |
6679 |
卖出 |
| 09:37:15 |
11 |
4 |
6683 |
卖出 |
| 09:37:18 |
11.02 |
7 |
6690 |
买入 |
| 09:37:21 |
11 |
2 |
6692 |
卖出 |
| 09:37:24 |
11 |
153 |
6845 |
卖出 |
| 09:37:30 |
11 |
30 |
6875 |
买入 |
| 09:37:33 |
11 |
3 |
6878 |
买入 |
| 09:37:36 |
11 |
5 |
6883 |
买入 |
| 09:37:39 |
11 |
20 |
6903 |
买入 |
| 09:37:42 |
10.99 |
1 |
6904 |
卖出 |
| 09:37:45 |
10.99 |
16 |
6920 |
卖出 |
| 09:37:48 |
10.99 |
2 |
6922 |
卖出 |
| 09:37:54 |
11 |
50 |
6972 |
买入 |
| 09:38:00 |
11 |
22 |
6994 |
卖出 |
| 09:38:03 |
10.96 |
332 |
7326 |
卖出 |
| 09:38:06 |
10.96 |
2 |
7328 |
卖出 |
| 09:38:09 |
10.96 |
2 |
7330 |
买入 |
| 09:38:12 |
10.96 |
2 |
7332 |
卖出 |
| 09:38:15 |
10.96 |
69 |
7401 |
卖出 |
| 09:38:18 |
10.96 |
3 |
7404 |
卖出 |
| 09:38:30 |
10.96 |
60 |
7464 |
卖出 |
| 09:38:33 |
10.95 |
224 |
7688 |
卖出 |
| 09:38:36 |
10.95 |
14 |
7702 |
买入 |
| 09:38:39 |
10.95 |
32 |
7734 |
买入 |
| 09:38:42 |
10.96 |
34 |
7768 |
买入 |
| 09:38:45 |
10.94 |
15 |
7783 |
卖出 |
| 09:38:48 |
10.94 |
18 |
7801 |
买入 |
| 09:38:51 |
10.93 |
193 |
7994 |
卖出 |
| 09:38:54 |
10.94 |
28 |
8022 |
买入 |
| 09:38:57 |
10.93 |
88 |
8110 |
卖出 |
| 09:39:00 |
10.93 |
51 |
8161 |
卖出 |
| 09:39:06 |
10.92 |
22 |
8183 |
卖出 |
| 09:39:09 |
10.93 |
47 |
8230 |
买入 |
| 09:39:12 |
10.95 |
8 |
8238 |
买入 |
| 09:39:15 |
10.95 |
24 |
8262 |
买入 |
| 09:39:21 |
10.93 |
33 |
8295 |
卖出 |
| 09:39:24 |
10.95 |
7 |
8302 |
买入 |
| 09:39:33 |
10.93 |
2 |
8304 |
卖出 |
| 09:39:36 |
10.93 |
8 |
8312 |
卖出 |
| 09:39:39 |
10.93 |
4 |
8316 |
卖出 |
| 09:39:48 |
10.93 |
9 |
8325 |
卖出 |
| 09:39:51 |
10.95 |
12 |
8337 |
买入 |
| 09:39:54 |
10.95 |
4 |
8341 |
卖出 |
| 09:39:57 |
10.95 |
8 |
8349 |
卖出 |
| 09:40:00 |
10.96 |
14 |
8363 |
买入 |
| 09:40:03 |
10.95 |
16 |
8379 |
卖出 |
| 09:40:06 |
10.95 |
42 |
8421 |
卖出 |
| 09:40:09 |
10.94 |
3 |
8424 |
卖出 |
| 09:40:12 |
10.94 |
24 |
8448 |
卖出 |
| 09:40:18 |
10.94 |
2 |
8450 |
卖出 |
| 09:40:21 |
10.94 |
1 |
8451 |
卖出 |
| 09:40:24 |
10.95 |
19 |
8470 |
买入 |
| 09:40:27 |
10.95 |
9 |
8479 |
买入 |
| 09:40:30 |
10.95 |
1 |
8480 |
买入 |
| 09:40:33 |
10.95 |
8 |
8488 |
买入 |
| 09:40:36 |
10.95 |
1 |
8489 |
卖出 |
| 09:40:39 |
10.95 |
1 |
8490 |
卖出 |
| 09:40:42 |
10.96 |
40 |
8530 |
买入 |
| 09:40:48 |
10.95 |
5 |
8535 |
买入 |
| 09:40:51 |
10.95 |
42 |
8577 |
买入 |
| 09:40:54 |
10.97 |
13 |
8590 |
买入 |
| 09:40:57 |
10.97 |
1 |
8591 |
卖出 |
| 09:41:06 |
10.99 |
2 |
8593 |
买入 |
| 09:41:12 |
10.97 |
17 |
8610 |
卖出 |
| 09:41:15 |
10.97 |
4 |
8614 |
买入 |
| 09:41:30 |
10.97 |
19 |
8633 |
卖出 |
| 09:41:42 |
10.97 |
6 |
8639 |
卖出 |
| 09:41:45 |
10.97 |
90 |
8729 |
卖出 |
| 09:41:48 |
10.97 |
18 |
8747 |
买入 |
| 09:41:54 |
10.97 |
7 |
8754 |
卖出 |
| 09:41:57 |
10.97 |
1 |
8755 |
卖出 |
| 09:42:03 |
10.97 |
11 |
8766 |
卖出 |
| 09:42:06 |
10.97 |
16 |
8782 |
买入 |
| 09:42:09 |
11 |
11 |
8793 |
买入 |
| 09:42:12 |
11 |
10 |
8803 |
买入 |
| 09:42:15 |
11 |
20 |
8823 |
买入 |
| 09:42:18 |
11.01 |
41 |
8864 |
买入 |
| 09:42:21 |
11.02 |
16 |
8880 |
买入 |
| 09:42:24 |
11.03 |
9 |
8889 |
买入 |
| 09:42:33 |
11.02 |
4 |
8893 |
卖出 |
| 09:42:36 |
11.02 |
3 |
8896 |
卖出 |
| 09:42:39 |
11.02 |
68 |
8964 |
卖出 |
| 09:42:45 |
11.03 |
8 |
8972 |
买入 |
| 09:42:51 |
11.03 |
11 |
8983 |
买入 |
| 09:42:54 |
11.03 |
2 |
8985 |
买入 |
| 09:42:57 |
11.03 |
1 |
8986 |
买入 |
| 09:43:06 |
11.03 |
24 |
9010 |
卖出 |
| 09:43:09 |
11.03 |
14 |
9024 |
买入 |
| 09:43:12 |
11.02 |
41 |
9065 |
卖出 |
| 09:43:15 |
11.03 |
1 |
9066 |
买入 |
| 09:43:21 |
11.04 |
16 |
9082 |
买入 |
| 09:43:24 |
11.04 |
1 |
9083 |
卖出 |
| 09:43:36 |
11.05 |
6 |
9089 |
买入 |
| 09:43:39 |
11.05 |
107 |
9196 |
买入 |
| 09:43:42 |
11.05 |
10 |
9206 |
卖出 |
| 09:43:48 |
11.07 |
20 |
9226 |
买入 |
| 09:43:51 |
11.07 |
2 |
9228 |
买入 |
| 09:44:00 |
11.08 |
31 |
9259 |
买入 |
| 09:44:03 |
11.09 |
500 |
9759 |
买入 |
| 09:44:06 |
11.09 |
69 |
9828 |
买入 |
| 09:44:09 |
11.09 |
266 |
10094 |
卖出 |
| 09:44:12 |
11.07 |
21 |
10115 |
卖出 |
| 09:44:15 |
11.06 |
108 |
10223 |
卖出 |
| 09:44:18 |
11.07 |
56 |
10279 |
买入 |
| 09:44:21 |
11.06 |
21 |
10300 |
买入 |
| 09:44:24 |
11.05 |
13 |
10313 |
卖出 |
| 09:44:27 |
11.07 |
26 |
10339 |
买入 |
| 09:44:30 |
11.06 |
9 |
10348 |
卖出 |
| 09:44:33 |
11.05 |
4 |
10352 |
卖出 |
| 09:44:36 |
11.05 |
5 |
10357 |
买入 |
| 09:44:39 |
11.04 |
1 |
10358 |
卖出 |
| 09:44:42 |
11.04 |
11 |
10369 |
卖出 |
| 09:44:45 |
11.04 |
27 |
10396 |
卖出 |
| 09:44:48 |
11.05 |
90 |
10486 |
买入 |
| 09:44:54 |
11.06 |
47 |
10533 |
买入 |
| 09:44:57 |
11.05 |
6 |
10539 |
卖出 |
| 09:45:00 |
11.07 |
100 |
10639 |
买入 |
| 09:45:03 |
11.06 |
55 |
10694 |
卖出 |
| 09:45:06 |
11.05 |
4 |
10698 |
卖出 |
| 09:45:09 |
11.1 |
178 |
10876 |
买入 |
| 09:45:12 |
11.08 |
99 |
10975 |
卖出 |
| 09:45:24 |
11.08 |
23 |
10998 |
买入 |
| 09:45:27 |
11.08 |
31 |
11029 |
买入 |
| 09:45:30 |
11.07 |
8 |
11037 |
卖出 |
| 09:45:33 |
11.07 |
2 |
11039 |
买入 |
| 09:45:36 |
11.07 |
1 |
11040 |
买入 |
| 09:45:39 |
11.07 |
83 |
11123 |
买入 |
| 09:45:42 |
11.07 |
1 |
11124 |
买入 |
| 09:45:48 |
11.07 |
86 |
11210 |
买入 |
| 09:45:54 |
11.08 |
5 |
11215 |
买入 |
| 09:46:00 |
11.08 |
63 |
11278 |
买入 |
| 09:46:03 |
11.1 |
22 |
11300 |
买入 |
| 09:46:06 |
11.1 |
5 |
11305 |
买入 |
| 09:46:09 |
11.1 |
27 |
11332 |
买入 |
| 09:46:12 |
11.11 |
81 |
11413 |
买入 |
| 09:46:15 |
11.13 |
22 |
11435 |
买入 |
| 09:46:21 |
11.13 |
35 |
11470 |
买入 |
| 09:46:24 |
11.13 |
29 |
11499 |
买入 |
| 09:46:30 |
11.13 |
3 |
11502 |
卖出 |
| 09:46:33 |
11.15 |
88 |
11590 |
买入 |
| 09:46:36 |
11.14 |
38 |
11628 |
买入 |
| 09:46:39 |
11.13 |
64 |
11692 |
卖出 |
| 09:46:42 |
11.15 |
30 |
11722 |
买入 |
| 09:46:45 |
11.14 |
3 |
11725 |
卖出 |
| 09:46:48 |
11.15 |
37 |
11762 |
买入 |
| 09:46:51 |
11.15 |
19 |
11781 |
卖出 |
| 09:46:54 |
11.16 |
6 |
11787 |
买入 |
| 09:46:57 |
11.16 |
43 |
11830 |
买入 |
| 09:47:00 |
11.18 |
2 |
11832 |
买入 |
| 09:47:03 |
11.18 |
6 |
11838 |
买入 |
| 09:47:06 |
11.18 |
312 |
12150 |
买入 |
| 09:47:09 |
11.16 |
30 |
12180 |
卖出 |
| 09:47:12 |
11.18 |
633 |
12813 |
买入 |
| 09:47:15 |
11.16 |
188 |
13001 |
卖出 |
| 09:47:18 |
11.16 |
2 |
13003 |
卖出 |
| 09:47:21 |
11.17 |
5 |
13008 |
买入 |
| 09:47:24 |
11.19 |
20 |
13028 |
买入 |
| 09:47:27 |
11.16 |
252 |
13280 |
买入 |
| 09:47:30 |
11.17 |
61 |
13341 |
买入 |
| 09:47:33 |
11.18 |
76 |
13417 |
买入 |
| 09:47:36 |
11.18 |
18 |
13435 |
买入 |
| 09:47:39 |
11.19 |
99 |
13534 |
买入 |
| 09:47:42 |
11.19 |
116 |
13650 |
买入 |
| 09:47:45 |
11.19 |
63 |
13713 |
买入 |
| 09:47:48 |
11.19 |
183 |
13896 |
卖出 |
| 09:47:51 |
11.2 |
25 |
13921 |
买入 |
| 09:47:54 |
11.21 |
403 |
14324 |
买入 |
| 09:47:57 |
11.21 |
32 |
14356 |
买入 |
| 09:48:00 |
11.21 |
17 |
14373 |
卖出 |
| 09:48:03 |
11.23 |
45 |
14418 |
买入 |
| 09:48:06 |
11.2 |
109 |
14527 |
卖出 |
| 09:48:09 |
11.2 |
27 |
14554 |
买入 |
| 09:48:12 |
11.24 |
224 |
14778 |
买入 |