海格通信[002465]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:00 |
9.7 |
5 |
5 |
集合竞价 |
| 09:15:09 |
9.77 |
16 |
16 |
集合竞价 |
| 09:15:45 |
9.76 |
191 |
191 |
集合竞价 |
| 09:17:24 |
9.83 |
300 |
300 |
集合竞价 |
| 09:17:42 |
9.85 |
300 |
300 |
集合竞价 |
| 09:17:51 |
9.86 |
300 |
300 |
集合竞价 |
| 09:18:18 |
9.85 |
300 |
300 |
集合竞价 |
| 09:18:36 |
9.77 |
22 |
22 |
集合竞价 |
| 09:25:00 |
9.79 |
414 |
436 |
卖出 |
| 09:30:00 |
9.79 |
23 |
459 |
卖出 |
| 09:30:03 |
9.8 |
773 |
1232 |
买入 |
| 09:30:06 |
9.79 |
226 |
1458 |
卖出 |
| 09:30:09 |
9.8 |
297 |
1755 |
买入 |
| 09:30:12 |
9.8 |
318 |
2073 |
卖出 |
| 09:30:15 |
9.8 |
99 |
2172 |
买入 |
| 09:30:18 |
9.79 |
112 |
2284 |
卖出 |
| 09:30:21 |
9.78 |
86 |
2370 |
卖出 |
| 09:30:24 |
9.78 |
189 |
2559 |
卖出 |
| 09:30:27 |
9.77 |
136 |
2695 |
卖出 |
| 09:30:30 |
9.77 |
108 |
2803 |
卖出 |
| 09:30:33 |
9.77 |
84 |
2887 |
卖出 |
| 09:30:36 |
9.77 |
77 |
2964 |
卖出 |
| 09:30:39 |
9.77 |
65 |
3029 |
卖出 |
| 09:30:42 |
9.77 |
30 |
3059 |
卖出 |
| 09:30:45 |
9.77 |
47 |
3106 |
卖出 |
| 09:30:48 |
9.78 |
36 |
3142 |
买入 |
| 09:30:51 |
9.78 |
103 |
3245 |
买入 |
| 09:30:54 |
9.77 |
21 |
3266 |
卖出 |
| 09:30:57 |
9.77 |
16 |
3282 |
买入 |
| 09:31:00 |
9.76 |
314 |
3596 |
卖出 |
| 09:31:03 |
9.75 |
383 |
3979 |
卖出 |
| 09:31:06 |
9.75 |
68 |
4047 |
买入 |
| 09:31:09 |
9.75 |
42 |
4089 |
买入 |
| 09:31:12 |
9.74 |
2 |
4091 |
卖出 |
| 09:31:15 |
9.75 |
131 |
4222 |
买入 |
| 09:31:18 |
9.76 |
59 |
4281 |
买入 |
| 09:31:21 |
9.75 |
208 |
4489 |
卖出 |
| 09:31:24 |
9.77 |
52 |
4541 |
买入 |
| 09:31:27 |
9.76 |
89 |
4630 |
卖出 |
| 09:31:30 |
9.75 |
85 |
4715 |
卖出 |
| 09:31:33 |
9.76 |
124 |
4839 |
买入 |
| 09:31:36 |
9.75 |
141 |
4980 |
卖出 |
| 09:31:39 |
9.76 |
50 |
5030 |
买入 |
| 09:31:42 |
9.74 |
104 |
5134 |
卖出 |
| 09:31:45 |
9.76 |
18 |
5152 |
买入 |
| 09:31:48 |
9.75 |
22 |
5174 |
卖出 |
| 09:31:51 |
9.76 |
31 |
5205 |
买入 |
| 09:31:54 |
9.77 |
26 |
5231 |
买入 |
| 09:31:57 |
9.77 |
7 |
5238 |
卖出 |
| 09:32:00 |
9.78 |
39 |
5277 |
买入 |
| 09:32:03 |
9.76 |
115 |
5392 |
卖出 |
| 09:32:06 |
9.77 |
52 |
5444 |
卖出 |
| 09:32:09 |
9.77 |
15 |
5459 |
卖出 |
| 09:32:12 |
9.77 |
83 |
5542 |
卖出 |
| 09:32:15 |
9.77 |
42 |
5584 |
卖出 |
| 09:32:18 |
9.78 |
32 |
5616 |
卖出 |
| 09:32:21 |
9.8 |
43 |
5659 |
买入 |
| 09:32:24 |
9.79 |
24 |
5683 |
卖出 |
| 09:32:27 |
9.79 |
52 |
5735 |
卖出 |
| 09:32:30 |
9.79 |
31 |
5766 |
买入 |
| 09:32:33 |
9.78 |
2 |
5768 |
卖出 |
| 09:32:36 |
9.79 |
10 |
5778 |
买入 |
| 09:32:39 |
9.77 |
8 |
5786 |
卖出 |
| 09:32:42 |
9.78 |
29 |
5815 |
卖出 |
| 09:32:45 |
9.79 |
31 |
5846 |
买入 |
| 09:32:48 |
9.78 |
39 |
5885 |
卖出 |
| 09:32:51 |
9.78 |
3 |
5888 |
卖出 |
| 09:32:54 |
9.78 |
17 |
5905 |
卖出 |
| 09:32:57 |
9.79 |
15 |
5920 |
买入 |
| 09:33:00 |
9.79 |
24 |
5944 |
卖出 |
| 09:33:03 |
9.8 |
106 |
6050 |
买入 |
| 09:33:06 |
9.78 |
130 |
6180 |
卖出 |
| 09:33:09 |
9.79 |
81 |
6261 |
买入 |
| 09:33:12 |
9.81 |
176 |
6437 |
买入 |
| 09:33:15 |
9.8 |
37 |
6474 |
卖出 |
| 09:33:18 |
9.8 |
9 |
6483 |
卖出 |
| 09:33:21 |
9.82 |
327 |
6810 |
买入 |
| 09:33:24 |
9.83 |
1869 |
8679 |
买入 |
| 09:33:27 |
9.83 |
198 |
8877 |
买入 |
| 09:33:30 |
9.83 |
252 |
9129 |
买入 |
| 09:33:33 |
9.84 |
77 |
9206 |
买入 |
| 09:33:36 |
9.84 |
48 |
9254 |
买入 |
| 09:33:42 |
9.83 |
141 |
9395 |
卖出 |
| 09:33:45 |
9.83 |
57 |
9452 |
买入 |
| 09:33:48 |
9.84 |
710 |
10162 |
买入 |
| 09:33:51 |
9.84 |
150 |
10312 |
买入 |
| 09:33:54 |
9.84 |
32 |
10344 |
买入 |
| 09:33:57 |
9.83 |
33 |
10377 |
卖出 |
| 09:34:00 |
9.83 |
98 |
10475 |
卖出 |
| 09:34:03 |
9.83 |
68 |
10543 |
买入 |
| 09:34:06 |
9.83 |
221 |
10764 |
买入 |
| 09:34:09 |
9.84 |
161 |
10925 |
买入 |
| 09:34:12 |
9.84 |
164 |
11089 |
买入 |
| 09:34:15 |
9.86 |
663 |
11752 |
买入 |
| 09:34:18 |
9.86 |
67 |
11819 |
买入 |
| 09:34:21 |
9.85 |
30 |
11849 |
卖出 |
| 09:34:24 |
9.85 |
52 |
11901 |
卖出 |
| 09:34:27 |
9.86 |
298 |
12199 |
买入 |
| 09:34:30 |
9.86 |
80 |
12279 |
买入 |
| 09:34:33 |
9.85 |
113 |
12392 |
卖出 |
| 09:34:36 |
9.85 |
67 |
12459 |
卖出 |
| 09:34:39 |
9.86 |
157 |
12616 |
买入 |
| 09:34:42 |
9.85 |
10 |
12626 |
买入 |
| 09:34:45 |
9.84 |
32 |
12658 |
卖出 |
| 09:34:48 |
9.85 |
33 |
12691 |
买入 |
| 09:34:51 |
9.84 |
80 |
12771 |
卖出 |
| 09:34:54 |
9.84 |
57 |
12828 |
买入 |
| 09:34:57 |
9.84 |
14 |
12842 |
买入 |
| 09:35:00 |
9.84 |
24 |
12866 |
买入 |
| 09:35:03 |
9.84 |
99 |
12965 |
买入 |
| 09:35:06 |
9.84 |
116 |
13081 |
买入 |
| 09:35:09 |
9.83 |
19 |
13100 |
卖出 |
| 09:35:12 |
9.83 |
153 |
13253 |
卖出 |
| 09:35:15 |
9.85 |
84 |
13337 |
买入 |
| 09:35:18 |
9.84 |
76 |
13413 |
卖出 |
| 09:35:21 |
9.84 |
380 |
13793 |
买入 |
| 09:35:24 |
9.85 |
486 |
14279 |
买入 |
| 09:35:27 |
9.83 |
461 |
14740 |
卖出 |
| 09:35:30 |
9.85 |
95 |
14835 |
买入 |
| 09:35:33 |
9.84 |
63 |
14898 |
卖出 |
| 09:35:36 |
9.85 |
27 |
14925 |
买入 |
| 09:35:39 |
9.84 |
12 |
14937 |
卖出 |
| 09:35:42 |
9.85 |
55 |
14992 |
买入 |
| 09:35:45 |
9.85 |
65 |
15057 |
买入 |
| 09:35:48 |
9.85 |
30 |
15087 |
买入 |
| 09:35:51 |
9.85 |
48 |
15135 |
买入 |
| 09:35:54 |
9.84 |
10 |
15145 |
卖出 |
| 09:35:57 |
9.85 |
237 |
15382 |
买入 |
| 09:36:00 |
9.85 |
62 |
15444 |
买入 |
| 09:36:03 |
9.86 |
62 |
15506 |
买入 |
| 09:36:06 |
9.85 |
214 |
15720 |
买入 |
| 09:36:09 |
9.85 |
100 |
15820 |
买入 |
| 09:36:12 |
9.86 |
135 |
15955 |
买入 |
| 09:36:15 |
9.86 |
93 |
16048 |
买入 |
| 09:36:18 |
9.86 |
80 |
16128 |
买入 |
| 09:36:21 |
9.86 |
31 |
16159 |
买入 |
| 09:36:24 |
9.84 |
109 |
16268 |
卖出 |
| 09:36:27 |
9.85 |
168 |
16436 |
买入 |
| 09:36:30 |
9.86 |
34 |
16470 |
买入 |
| 09:36:33 |
9.86 |
19 |
16489 |
买入 |
| 09:36:36 |
9.85 |
134 |
16623 |
卖出 |
| 09:36:39 |
9.85 |
3 |
16626 |
卖出 |
| 09:36:42 |
9.85 |
42 |
16668 |
买入 |
| 09:36:45 |
9.85 |
72 |
16740 |
买入 |
| 09:36:48 |
9.85 |
29 |
16769 |
卖出 |
| 09:36:51 |
9.85 |
69 |
16838 |
买入 |
| 09:36:54 |
9.85 |
19 |
16857 |
卖出 |
| 09:37:03 |
9.85 |
127 |
16984 |
买入 |
| 09:37:06 |
9.86 |
150 |
17134 |
买入 |
| 09:37:09 |
9.86 |
123 |
17257 |
买入 |
| 09:37:12 |
9.86 |
151 |
17408 |
买入 |
| 09:37:15 |
9.85 |
50 |
17458 |
卖出 |
| 09:37:18 |
9.85 |
30 |
17488 |
买入 |
| 09:37:21 |
9.86 |
92 |
17580 |
买入 |
| 09:37:24 |
9.86 |
37 |
17617 |
买入 |
| 09:37:30 |
9.85 |
26 |
17643 |
卖出 |
| 09:37:33 |
9.85 |
34 |
17677 |
买入 |
| 09:37:36 |
9.86 |
35 |
17712 |
买入 |
| 09:37:39 |
9.86 |
10 |
17722 |
买入 |
| 09:37:42 |
9.85 |
12 |
17734 |
卖出 |
| 09:37:45 |
9.85 |
17 |
17751 |
买入 |
| 09:37:48 |
9.85 |
57 |
17808 |
买入 |
| 09:37:51 |
9.85 |
9 |
17817 |
卖出 |
| 09:37:54 |
9.85 |
217 |
18034 |
卖出 |
| 09:37:57 |
9.85 |
82 |
18116 |
买入 |
| 09:38:00 |
9.84 |
94 |
18210 |
卖出 |
| 09:38:03 |
9.84 |
106 |
18316 |
卖出 |
| 09:38:06 |
9.84 |
100 |
18416 |
卖出 |
| 09:38:09 |
9.84 |
133 |
18549 |
卖出 |
| 09:38:12 |
9.84 |
15 |
18564 |
卖出 |
| 09:38:15 |
9.83 |
116 |
18680 |
卖出 |
| 09:38:18 |
9.82 |
317 |
18997 |
卖出 |
| 09:38:21 |
9.83 |
97 |
19094 |
买入 |
| 09:38:24 |
9.84 |
170 |
19264 |
买入 |
| 09:38:27 |
9.84 |
99 |
19363 |
买入 |
| 09:38:30 |
9.85 |
88 |
19451 |
买入 |
| 09:38:33 |
9.85 |
209 |
19660 |
买入 |
| 09:38:36 |
9.83 |
18 |
19678 |
卖出 |
| 09:38:39 |
9.84 |
69 |
19747 |
买入 |
| 09:38:42 |
9.84 |
51 |
19798 |
买入 |
| 09:38:48 |
9.84 |
27 |
19825 |
卖出 |
| 09:38:51 |
9.84 |
24 |
19849 |
卖出 |
| 09:38:57 |
9.83 |
53 |
19902 |
卖出 |
| 09:39:00 |
9.84 |
60 |
19962 |
买入 |
| 09:39:03 |
9.82 |
46 |
20008 |
卖出 |
| 09:39:06 |
9.83 |
11 |
20019 |
买入 |
| 09:39:09 |
9.83 |
37 |
20056 |
卖出 |
| 09:39:12 |
9.83 |
28 |
20084 |
卖出 |
| 09:39:15 |
9.83 |
38 |
20122 |
卖出 |
| 09:39:18 |
9.83 |
25 |
20147 |
卖出 |
| 09:39:21 |
9.83 |
3 |
20150 |
买入 |
| 09:39:24 |
9.83 |
24 |
20174 |
买入 |
| 09:39:27 |
9.84 |
38 |
20212 |
买入 |
| 09:39:30 |
9.83 |
153 |
20365 |
卖出 |
| 09:39:33 |
9.84 |
40 |
20405 |
买入 |
| 09:39:36 |
9.83 |
13 |
20418 |
卖出 |
| 09:39:39 |
9.84 |
335 |
20753 |
买入 |
| 09:39:42 |
9.83 |
22 |
20775 |
卖出 |
| 09:39:45 |
9.83 |
10 |
20785 |
卖出 |
| 09:39:51 |
9.84 |
4 |
20789 |
买入 |
| 09:39:54 |
9.83 |
564 |
21353 |
卖出 |
| 09:39:57 |
9.85 |
48 |
21401 |
买入 |
| 09:40:00 |
9.85 |
5 |
21406 |
买入 |
| 09:40:03 |
9.84 |
48 |
21454 |
卖出 |
| 09:40:06 |
9.84 |
96 |
21550 |
买入 |
| 09:40:09 |
9.84 |
7 |
21557 |
买入 |
| 09:40:12 |
9.83 |
9 |
21566 |
卖出 |
| 09:40:15 |
9.83 |
93 |
21659 |
卖出 |
| 09:40:18 |
9.83 |
109 |
21768 |
卖出 |
| 09:40:21 |
9.83 |
5 |
21773 |
卖出 |
| 09:40:24 |
9.83 |
48 |
21821 |
卖出 |
| 09:40:27 |
9.83 |
21 |
21842 |
卖出 |
| 09:40:30 |
9.83 |
23 |
21865 |
卖出 |
| 09:40:33 |
9.82 |
35 |
21900 |
卖出 |
| 09:40:36 |
9.82 |
106 |
22006 |
卖出 |
| 09:40:39 |
9.84 |
4 |
22010 |
买入 |
| 09:40:42 |
9.82 |
10 |
22020 |
卖出 |
| 09:40:45 |
9.84 |
29 |
22049 |
买入 |
| 09:40:48 |
9.82 |
1019 |
23068 |
卖出 |
| 09:40:51 |
9.82 |
162 |
23230 |
卖出 |
| 09:40:54 |
9.82 |
73 |
23303 |
买入 |
| 09:40:57 |
9.83 |
367 |
23670 |
买入 |
| 09:41:00 |
9.81 |
533 |
24203 |
卖出 |
| 09:41:06 |
9.83 |
26 |
24229 |
买入 |
| 09:41:09 |
9.83 |
18 |
24247 |
买入 |
| 09:41:12 |
9.82 |
128 |
24375 |
卖出 |
| 09:41:15 |
9.83 |
66 |
24441 |
买入 |
| 09:41:18 |
9.83 |
27 |
24468 |
买入 |
| 09:41:21 |
9.83 |
375 |
24843 |
卖出 |
| 09:41:24 |
9.82 |
55 |
24898 |
卖出 |
| 09:41:27 |
9.83 |
116 |
25014 |
买入 |
| 09:41:30 |
9.83 |
6 |
25020 |
买入 |
| 09:41:36 |
9.83 |
76 |
25096 |
买入 |
| 09:41:39 |
9.83 |
4 |
25100 |
卖出 |
| 09:41:42 |
9.83 |
8 |
25108 |
卖出 |
| 09:41:45 |
9.84 |
1 |
25109 |
买入 |
| 09:41:48 |
9.83 |
40 |
25149 |
卖出 |
| 09:41:51 |
9.85 |
1392 |
26541 |
买入 |
| 09:41:54 |
9.84 |
51 |
26592 |
卖出 |
| 09:41:57 |
9.85 |
100 |
26692 |
买入 |
| 09:42:00 |
9.85 |
1 |
26693 |
买入 |
| 09:42:03 |
9.85 |
70 |
26763 |
买入 |
| 09:42:06 |
9.85 |
22 |
26785 |
买入 |
| 09:42:09 |
9.85 |
169 |
26954 |
买入 |
| 09:42:12 |
9.85 |
85 |
27039 |
买入 |
| 09:42:15 |
9.84 |
119 |
27158 |
卖出 |
| 09:42:18 |
9.85 |
48 |
27206 |
买入 |
| 09:42:21 |
9.85 |
60 |
27266 |
买入 |
| 09:42:24 |
9.85 |
605 |
27871 |
买入 |
| 09:42:27 |
9.85 |
50 |
27921 |
买入 |
| 09:42:30 |
9.85 |
57 |
27978 |
买入 |
| 09:42:33 |
9.85 |
18 |
27996 |
买入 |
| 09:42:36 |
9.85 |
203 |
28199 |
买入 |
| 09:42:39 |
9.85 |
20 |
28219 |
买入 |
| 09:42:42 |
9.85 |
75 |
28294 |
买入 |
| 09:42:45 |
9.85 |
221 |
28515 |
买入 |
| 09:42:48 |
9.85 |
114 |
28629 |
买入 |
| 09:42:51 |
9.85 |
20 |
28649 |
买入 |
| 09:42:54 |
9.86 |
189 |
28838 |
买入 |
| 09:43:00 |
9.85 |
8 |
28846 |
卖出 |
| 09:43:03 |
9.85 |
31 |
28877 |
卖出 |
| 09:43:06 |
9.85 |
28 |
28905 |
卖出 |
| 09:43:12 |
9.85 |
24 |
28929 |
卖出 |
| 09:43:15 |
9.86 |
5 |
28934 |
买入 |
| 09:43:18 |
9.86 |
89 |
29023 |
买入 |
| 09:43:21 |
9.85 |
245 |
29268 |
卖出 |
| 09:43:24 |
9.86 |
51 |
29319 |
买入 |
| 09:43:27 |
9.86 |
42 |
29361 |
买入 |
| 09:43:30 |
9.85 |
10 |
29371 |
卖出 |
| 09:43:33 |
9.85 |
27 |
29398 |
卖出 |
| 09:43:36 |
9.86 |
22 |
29420 |
买入 |
| 09:43:39 |
9.86 |
64 |
29484 |
买入 |
| 09:43:42 |
9.86 |
4 |
29488 |
买入 |
| 09:43:45 |
9.86 |
14 |
29502 |
买入 |
| 09:43:48 |
9.86 |
11 |
29513 |
买入 |
| 09:43:51 |
9.85 |
2 |
29515 |
卖出 |
| 09:43:54 |
9.85 |
17 |
29532 |
卖出 |
| 09:43:57 |
9.86 |
395 |
29927 |
买入 |
| 09:44:00 |
9.86 |
105 |
30032 |
买入 |
| 09:44:03 |
9.86 |
258 |
30290 |
买入 |
| 09:44:06 |
9.86 |
153 |
30443 |
卖出 |
| 09:44:09 |
9.87 |
45 |
30488 |
买入 |
| 09:44:12 |
9.87 |
114 |
30602 |
买入 |
| 09:44:15 |
9.86 |
328 |
30930 |
卖出 |
| 09:44:18 |
9.86 |
225 |
31155 |
卖出 |
| 09:44:21 |
9.86 |
26 |
31181 |
卖出 |
| 09:44:24 |
9.86 |
50 |
31231 |
卖出 |
| 09:44:27 |
9.86 |
23 |
31254 |
卖出 |
| 09:44:30 |
9.86 |
66 |
31320 |
卖出 |
| 09:44:33 |
9.86 |
45 |
31365 |
卖出 |
| 09:44:36 |
9.87 |
55 |
31420 |
买入 |
| 09:44:39 |
9.86 |
511 |
31931 |
卖出 |
| 09:44:42 |
9.87 |
309 |
32240 |
买入 |
| 09:44:45 |
9.87 |
60 |
32300 |
买入 |
| 09:44:48 |
9.87 |
140 |
32440 |
买入 |
| 09:44:51 |
9.87 |
78 |
32518 |
卖出 |
| 09:44:54 |
9.88 |
174 |
32692 |
买入 |
| 09:44:57 |
9.88 |
25 |
32717 |
买入 |
| 09:45:00 |
9.88 |
434 |
33151 |
买入 |
| 09:45:03 |
9.87 |
189 |
33340 |
卖出 |