华锋股份[002806]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:19:21 |
12.76 |
45 |
45 |
集合竞价 |
| 09:19:30 |
12.72 |
0 |
0 |
集合竞价 |
| 09:24:57 |
12.71 |
16 |
16 |
集合竞价 |
| 09:25:00 |
12.71 |
16 |
32 |
买入 |
| 09:30:00 |
12.71 |
1 |
33 |
买入 |
| 09:30:03 |
12.71 |
14 |
47 |
买入 |
| 09:30:06 |
12.69 |
64 |
111 |
卖出 |
| 09:30:09 |
12.65 |
6 |
117 |
卖出 |
| 09:30:12 |
12.62 |
3 |
120 |
卖出 |
| 09:30:15 |
12.62 |
34 |
154 |
卖出 |
| 09:30:18 |
12.6 |
12 |
166 |
卖出 |
| 09:30:21 |
12.58 |
10 |
176 |
卖出 |
| 09:30:24 |
12.55 |
31 |
207 |
卖出 |
| 09:30:27 |
12.6 |
37 |
244 |
买入 |
| 09:30:30 |
12.6 |
7 |
251 |
卖出 |
| 09:30:33 |
12.61 |
21 |
272 |
买入 |
| 09:30:39 |
12.62 |
1 |
273 |
买入 |
| 09:30:42 |
12.62 |
12 |
285 |
买入 |
| 09:30:45 |
12.62 |
1 |
286 |
卖出 |
| 09:30:54 |
12.61 |
21 |
307 |
卖出 |
| 09:30:57 |
12.62 |
24 |
331 |
买入 |
| 09:31:00 |
12.65 |
5 |
336 |
买入 |
| 09:31:03 |
12.65 |
3 |
339 |
卖出 |
| 09:31:09 |
12.65 |
2 |
341 |
买入 |
| 09:31:12 |
12.65 |
8 |
349 |
买入 |
| 09:31:15 |
12.65 |
15 |
364 |
买入 |
| 09:31:21 |
12.64 |
2 |
366 |
卖出 |
| 09:31:27 |
12.64 |
3 |
369 |
卖出 |
| 09:31:30 |
12.64 |
24 |
393 |
卖出 |
| 09:31:33 |
12.64 |
1 |
394 |
卖出 |
| 09:31:36 |
12.65 |
21 |
415 |
买入 |
| 09:31:39 |
12.63 |
1 |
416 |
卖出 |
| 09:31:42 |
12.63 |
4 |
420 |
卖出 |
| 09:31:54 |
12.65 |
9 |
429 |
买入 |
| 09:31:57 |
12.65 |
7 |
436 |
买入 |
| 09:32:09 |
12.66 |
13 |
449 |
买入 |
| 09:32:12 |
12.68 |
23 |
472 |
买入 |
| 09:32:21 |
12.65 |
4 |
476 |
卖出 |
| 09:32:24 |
12.65 |
4 |
480 |
卖出 |
| 09:32:27 |
12.65 |
12 |
492 |
买入 |
| 09:32:30 |
12.65 |
3 |
495 |
买入 |
| 09:32:42 |
12.66 |
1 |
496 |
买入 |
| 09:32:45 |
12.66 |
5 |
501 |
买入 |
| 09:33:00 |
12.67 |
3 |
504 |
买入 |
| 09:33:03 |
12.68 |
1 |
505 |
买入 |
| 09:33:12 |
12.69 |
2 |
507 |
买入 |
| 09:33:15 |
12.7 |
17 |
524 |
买入 |
| 09:33:18 |
12.7 |
6 |
530 |
买入 |
| 09:33:21 |
12.7 |
5 |
535 |
买入 |
| 09:33:24 |
12.7 |
58 |
593 |
买入 |
| 09:33:30 |
12.72 |
26 |
619 |
买入 |
| 09:33:33 |
12.73 |
4 |
623 |
卖出 |
| 09:33:36 |
12.73 |
14 |
637 |
买入 |
| 09:33:42 |
12.73 |
5 |
642 |
买入 |
| 09:33:45 |
12.73 |
3 |
645 |
买入 |
| 09:33:51 |
12.73 |
5 |
650 |
买入 |
| 09:33:54 |
12.73 |
5 |
655 |
买入 |
| 09:34:00 |
12.72 |
2 |
657 |
卖出 |
| 09:34:03 |
12.72 |
2 |
659 |
卖出 |
| 09:34:06 |
12.72 |
129 |
788 |
买入 |
| 09:34:09 |
12.74 |
447 |
1235 |
买入 |
| 09:34:12 |
12.79 |
177 |
1412 |
买入 |
| 09:34:15 |
12.76 |
158 |
1570 |
卖出 |
| 09:34:18 |
12.76 |
2 |
1572 |
卖出 |
| 09:34:21 |
12.77 |
18 |
1590 |
买入 |
| 09:34:24 |
12.77 |
5 |
1595 |
卖出 |
| 09:34:30 |
12.77 |
1 |
1596 |
卖出 |
| 09:34:33 |
12.77 |
12 |
1608 |
卖出 |
| 09:34:36 |
12.77 |
3 |
1611 |
买入 |
| 09:34:39 |
12.77 |
1 |
1612 |
买入 |
| 09:34:42 |
12.77 |
47 |
1659 |
买入 |
| 09:35:00 |
12.77 |
3 |
1662 |
卖出 |
| 09:35:03 |
12.79 |
2 |
1664 |
买入 |
| 09:35:06 |
12.8 |
12 |
1676 |
买入 |
| 09:35:09 |
12.81 |
153 |
1829 |
买入 |
| 09:35:12 |
12.79 |
61 |
1890 |
卖出 |
| 09:35:15 |
12.8 |
12 |
1902 |
买入 |
| 09:35:18 |
12.81 |
60 |
1962 |
买入 |
| 09:35:24 |
12.81 |
133 |
2095 |
卖出 |
| 09:35:27 |
12.8 |
6 |
2101 |
卖出 |
| 09:35:30 |
12.81 |
240 |
2341 |
买入 |
| 09:35:33 |
12.81 |
25 |
2366 |
买入 |
| 09:35:36 |
12.82 |
9 |
2375 |
卖出 |
| 09:35:42 |
12.82 |
1 |
2376 |
卖出 |
| 09:35:48 |
12.81 |
1 |
2377 |
卖出 |
| 09:35:51 |
12.81 |
1 |
2378 |
卖出 |
| 09:35:54 |
12.84 |
5 |
2383 |
买入 |
| 09:36:00 |
12.85 |
5 |
2388 |
买入 |
| 09:36:09 |
12.83 |
6 |
2394 |
卖出 |
| 09:36:15 |
12.83 |
8 |
2402 |
买入 |
| 09:36:18 |
12.82 |
1 |
2403 |
卖出 |
| 09:36:27 |
12.84 |
36 |
2439 |
买入 |
| 09:36:33 |
12.84 |
37 |
2476 |
买入 |
| 09:36:39 |
12.83 |
5 |
2481 |
买入 |
| 09:36:42 |
12.81 |
11 |
2492 |
卖出 |
| 09:36:45 |
12.82 |
1 |
2493 |
买入 |
| 09:36:48 |
12.82 |
20 |
2513 |
买入 |
| 09:36:51 |
12.82 |
1 |
2514 |
卖出 |
| 09:37:03 |
12.81 |
1 |
2515 |
卖出 |
| 09:37:06 |
12.82 |
22 |
2537 |
买入 |
| 09:37:09 |
12.81 |
5 |
2542 |
卖出 |
| 09:37:15 |
12.83 |
8 |
2550 |
买入 |
| 09:37:18 |
12.83 |
7 |
2557 |
买入 |
| 09:37:21 |
12.83 |
2 |
2559 |
买入 |
| 09:37:33 |
12.83 |
6 |
2565 |
买入 |
| 09:37:45 |
12.82 |
9 |
2574 |
卖出 |
| 09:37:48 |
12.8 |
203 |
2777 |
卖出 |
| 09:37:51 |
12.8 |
24 |
2801 |
卖出 |
| 09:37:54 |
12.8 |
16 |
2817 |
买入 |
| 09:38:00 |
12.8 |
14 |
2831 |
买入 |
| 09:38:12 |
12.8 |
8 |
2839 |
卖出 |
| 09:38:15 |
12.81 |
15 |
2854 |
买入 |
| 09:38:18 |
12.8 |
20 |
2874 |
卖出 |
| 09:38:21 |
12.78 |
35 |
2909 |
卖出 |
| 09:38:24 |
12.77 |
2 |
2911 |
卖出 |
| 09:38:33 |
12.77 |
2 |
2913 |
买入 |
| 09:38:42 |
12.79 |
1 |
2914 |
买入 |
| 09:38:45 |
12.79 |
4 |
2918 |
买入 |
| 09:38:48 |
12.79 |
1 |
2919 |
买入 |
| 09:38:51 |
12.8 |
4 |
2923 |
买入 |
| 09:39:06 |
12.8 |
161 |
3084 |
买入 |
| 09:39:09 |
12.8 |
58 |
3142 |
买入 |
| 09:39:12 |
12.8 |
231 |
3373 |
买入 |
| 09:39:18 |
12.82 |
6 |
3379 |
买入 |
| 09:39:30 |
12.81 |
1 |
3380 |
卖出 |
| 09:39:33 |
12.8 |
2 |
3382 |
卖出 |
| 09:39:36 |
12.8 |
1 |
3383 |
卖出 |
| 09:39:48 |
12.81 |
45 |
3428 |
卖出 |
| 09:39:51 |
12.81 |
5 |
3433 |
卖出 |
| 09:40:03 |
12.8 |
9 |
3442 |
卖出 |
| 09:40:06 |
12.8 |
9 |
3451 |
卖出 |
| 09:40:09 |
12.8 |
4 |
3455 |
卖出 |
| 09:40:15 |
12.8 |
7 |
3462 |
卖出 |
| 09:40:18 |
12.79 |
1 |
3463 |
卖出 |
| 09:40:30 |
12.79 |
2 |
3465 |
卖出 |
| 09:40:33 |
12.8 |
3 |
3468 |
买入 |
| 09:40:36 |
12.79 |
18 |
3486 |
卖出 |
| 09:40:39 |
12.79 |
2 |
3488 |
买入 |
| 09:40:51 |
12.8 |
16 |
3504 |
买入 |
| 09:40:54 |
12.79 |
13 |
3517 |
卖出 |
| 09:41:03 |
12.79 |
18 |
3535 |
买入 |
| 09:41:06 |
12.8 |
4 |
3539 |
买入 |
| 09:41:09 |
12.81 |
6 |
3545 |
买入 |
| 09:41:15 |
12.8 |
1 |
3546 |
买入 |
| 09:41:27 |
12.79 |
39 |
3585 |
买入 |
| 09:41:30 |
12.79 |
2 |
3587 |
买入 |
| 09:41:57 |
12.79 |
3 |
3590 |
买入 |
| 09:42:06 |
12.76 |
54 |
3644 |
卖出 |
| 09:42:09 |
12.77 |
15 |
3659 |
买入 |
| 09:42:12 |
12.76 |
6 |
3665 |
卖出 |
| 09:42:15 |
12.76 |
37 |
3702 |
卖出 |
| 09:42:18 |
12.76 |
44 |
3746 |
卖出 |
| 09:42:27 |
12.76 |
6 |
3752 |
买入 |
| 09:42:39 |
12.76 |
20 |
3772 |
买入 |
| 09:42:42 |
12.76 |
18 |
3790 |
卖出 |
| 09:43:06 |
12.76 |
1 |
3791 |
卖出 |
| 09:43:09 |
12.76 |
10 |
3801 |
卖出 |
| 09:43:21 |
12.77 |
1 |
3802 |
买入 |
| 09:43:30 |
12.78 |
1 |
3803 |
卖出 |
| 09:43:45 |
12.78 |
22 |
3825 |
买入 |
| 09:43:51 |
12.77 |
2 |
3827 |
卖出 |
| 09:44:06 |
12.78 |
33 |
3860 |
买入 |
| 09:44:09 |
12.79 |
8 |
3868 |
买入 |
| 09:44:12 |
12.8 |
69 |
3937 |
买入 |
| 09:44:15 |
12.81 |
43 |
3980 |
买入 |
| 09:44:30 |
12.81 |
5 |
3985 |
买入 |
| 09:44:42 |
12.81 |
44 |
4029 |
买入 |
| 09:44:48 |
12.81 |
12 |
4041 |
卖出 |
| 09:44:51 |
12.81 |
4 |
4045 |
买入 |
| 09:44:54 |
12.8 |
2 |
4047 |
买入 |
| 09:45:18 |
12.8 |
3 |
4050 |
买入 |
| 09:45:39 |
12.8 |
15 |
4065 |
买入 |
| 09:45:45 |
12.8 |
1 |
4066 |
买入 |
| 09:45:48 |
12.8 |
5 |
4071 |
买入 |
| 09:46:03 |
12.78 |
7 |
4078 |
卖出 |
| 09:46:06 |
12.8 |
4 |
4082 |
买入 |
| 09:46:09 |
12.76 |
202 |
4284 |
卖出 |
| 09:46:12 |
12.77 |
3 |
4287 |
卖出 |
| 09:46:18 |
12.77 |
40 |
4327 |
卖出 |
| 09:46:21 |
12.77 |
4 |
4331 |
卖出 |
| 09:46:57 |
12.77 |
76 |
4407 |
卖出 |
| 09:47:00 |
12.77 |
1 |
4408 |
卖出 |
| 09:47:03 |
12.79 |
25 |
4433 |
买入 |
| 09:47:24 |
12.8 |
2 |
4435 |
买入 |
| 09:47:39 |
12.81 |
2 |
4437 |
买入 |
| 09:47:42 |
12.81 |
21 |
4458 |
买入 |
| 09:48:03 |
12.81 |
5 |
4463 |
买入 |
| 09:48:18 |
12.8 |
1 |
4464 |
卖出 |
| 09:48:21 |
12.8 |
15 |
4479 |
卖出 |
| 09:48:24 |
12.79 |
1 |
4480 |
卖出 |
| 09:48:39 |
12.8 |
3 |
4483 |
买入 |
| 09:48:42 |
12.8 |
3 |
4486 |
卖出 |
| 09:49:03 |
12.8 |
2 |
4488 |
买入 |
| 09:49:27 |
12.81 |
2 |
4490 |
买入 |
| 09:49:36 |
12.81 |
2 |
4492 |
买入 |
| 09:49:39 |
12.81 |
11 |
4503 |
买入 |
| 09:49:42 |
12.82 |
6 |
4509 |
买入 |
| 09:49:48 |
12.82 |
9 |
4518 |
买入 |
| 09:49:51 |
12.81 |
13 |
4531 |
卖出 |
| 09:49:57 |
12.81 |
7 |
4538 |
买入 |
| 09:50:06 |
12.82 |
24 |
4562 |
买入 |
| 09:50:09 |
12.82 |
4 |
4566 |
买入 |
| 09:50:12 |
12.82 |
5 |
4571 |
买入 |
| 09:50:18 |
12.81 |
22 |
4593 |
卖出 |
| 09:50:21 |
12.79 |
2 |
4595 |
卖出 |
| 09:50:24 |
12.81 |
62 |
4657 |
买入 |
| 09:50:27 |
12.81 |
15 |
4672 |
买入 |
| 09:50:30 |
12.81 |
1 |
4673 |
买入 |
| 09:50:45 |
12.8 |
8 |
4681 |
买入 |
| 09:51:03 |
12.81 |
32 |
4713 |
买入 |
| 09:51:06 |
12.81 |
13 |
4726 |
买入 |
| 09:51:09 |
12.82 |
35 |
4761 |
买入 |
| 09:51:12 |
12.82 |
5 |
4766 |
买入 |
| 09:51:15 |
12.81 |
1 |
4767 |
卖出 |
| 09:51:21 |
12.84 |
93 |
4860 |
买入 |
| 09:51:24 |
12.82 |
4 |
4864 |
卖出 |
| 09:51:30 |
12.82 |
1 |
4865 |
卖出 |
| 09:51:36 |
12.84 |
10 |
4875 |
买入 |
| 09:51:51 |
12.84 |
40 |
4915 |
买入 |
| 09:52:00 |
12.85 |
199 |
5114 |
买入 |
| 09:52:03 |
12.85 |
11 |
5125 |
买入 |
| 09:52:06 |
12.85 |
39 |
5164 |
买入 |
| 09:52:12 |
12.84 |
1 |
5165 |
卖出 |
| 09:52:15 |
12.85 |
56 |
5221 |
买入 |
| 09:52:18 |
12.85 |
1 |
5222 |
买入 |
| 09:52:24 |
12.84 |
1 |
5223 |
卖出 |
| 09:53:12 |
12.84 |
3 |
5226 |
卖出 |
| 09:53:15 |
12.84 |
28 |
5254 |
卖出 |
| 09:53:21 |
12.84 |
10 |
5264 |
卖出 |
| 09:53:24 |
12.84 |
5 |
5269 |
卖出 |
| 09:53:36 |
12.83 |
49 |
5318 |
卖出 |
| 09:53:39 |
12.83 |
11 |
5329 |
买入 |
| 09:53:42 |
12.83 |
1 |
5330 |
买入 |
| 09:53:45 |
12.83 |
1 |
5331 |
买入 |
| 09:53:54 |
12.83 |
19 |
5350 |
买入 |
| 09:54:39 |
12.83 |
120 |
5470 |
卖出 |
| 09:54:45 |
12.82 |
3 |
5473 |
卖出 |
| 09:54:48 |
12.82 |
1 |
5474 |
卖出 |
| 09:55:03 |
12.83 |
6 |
5480 |
买入 |
| 09:55:06 |
12.82 |
21 |
5501 |
卖出 |
| 09:55:09 |
12.83 |
3 |
5504 |
买入 |
| 09:55:21 |
12.82 |
64 |
5568 |
卖出 |
| 09:55:42 |
12.81 |
7 |
5575 |
卖出 |
| 09:55:51 |
12.81 |
11 |
5586 |
卖出 |
| 09:55:54 |
12.81 |
1 |
5587 |
卖出 |
| 09:56:21 |
12.8 |
2 |
5589 |
卖出 |
| 09:56:24 |
12.8 |
1 |
5590 |
卖出 |
| 09:56:27 |
12.82 |
8 |
5598 |
买入 |
| 09:56:30 |
12.82 |
3 |
5601 |
买入 |
| 09:56:33 |
12.8 |
215 |
5816 |
卖出 |
| 09:56:36 |
12.8 |
1 |
5817 |
买入 |
| 09:56:39 |
12.82 |
212 |
6029 |
买入 |
| 09:56:42 |
12.82 |
110 |
6139 |
买入 |
| 09:56:45 |
12.82 |
12 |
6151 |
买入 |
| 09:56:48 |
12.82 |
1 |
6152 |
买入 |
| 09:56:51 |
12.82 |
1 |
6153 |
买入 |
| 09:57:39 |
12.82 |
26 |
6179 |
买入 |
| 09:57:42 |
12.83 |
7 |
6186 |
买入 |
| 09:57:45 |
12.82 |
5 |
6191 |
卖出 |
| 09:58:12 |
12.83 |
14 |
6205 |
买入 |
| 09:58:24 |
12.84 |
110 |
6315 |
买入 |
| 09:58:27 |
12.85 |
4 |
6319 |
买入 |
| 09:58:48 |
12.83 |
40 |
6359 |
卖出 |
| 09:59:03 |
12.83 |
6 |
6365 |
卖出 |
| 09:59:21 |
12.85 |
4 |
6369 |
买入 |
| 09:59:30 |
12.85 |
3 |
6372 |
买入 |
| 09:59:33 |
12.83 |
5 |
6377 |
卖出 |
| 09:59:36 |
12.83 |
6 |
6383 |
卖出 |
| 09:59:48 |
12.83 |
9 |
6392 |
卖出 |
| 09:59:51 |
12.83 |
10 |
6402 |
卖出 |
| 10:00:03 |
12.84 |
16 |
6418 |
买入 |
| 10:00:18 |
12.84 |
9 |
6427 |
买入 |
| 10:00:21 |
12.84 |
19 |
6446 |
卖出 |
| 10:00:27 |
12.84 |
1 |
6447 |
买入 |
| 10:00:30 |
12.84 |
5 |
6452 |
买入 |
| 10:00:48 |
12.84 |
23 |
6475 |
买入 |
| 10:00:57 |
12.84 |
7 |
6482 |
买入 |
| 10:01:03 |
12.84 |
28 |
6510 |
买入 |
| 10:01:09 |
12.84 |
22 |
6532 |
买入 |
| 10:01:12 |
12.84 |
1 |
6533 |
买入 |
| 10:01:21 |
12.84 |
7 |
6540 |
买入 |
| 10:01:39 |
12.84 |
10 |
6550 |
买入 |
| 10:01:45 |
12.83 |
8 |
6558 |
卖出 |
| 10:01:48 |
12.83 |
4 |
6562 |
卖出 |
| 10:02:12 |
12.83 |
3 |
6565 |
卖出 |
| 10:02:15 |
12.82 |
39 |
6604 |
卖出 |
| 10:02:18 |
12.82 |
1 |
6605 |
买入 |
| 10:02:21 |
12.85 |
2 |
6607 |
买入 |
| 10:02:24 |
12.83 |
357 |
6964 |
卖出 |
| 10:02:30 |
12.84 |
4 |
6968 |
买入 |
| 10:02:33 |
12.85 |
23 |
6991 |
买入 |
| 10:03:03 |
12.85 |
39 |
7030 |
买入 |
| 10:03:06 |
12.85 |
2 |
7032 |
买入 |
| 10:03:09 |
12.85 |
1 |
7033 |
买入 |
| 10:03:21 |
12.85 |
4 |
7037 |
买入 |
| 10:03:24 |
12.85 |
6 |
7043 |
买入 |
| 10:03:27 |
12.85 |
26 |
7069 |
买入 |
| 10:03:30 |
12.85 |
8 |
7077 |
买入 |
| 10:03:36 |
12.85 |
10 |
7087 |
买入 |
| 10:03:39 |
12.85 |
1 |
7088 |
买入 |