华力创通[300045]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.86 |
1 |
1 |
集合竞价 |
| 09:15:12 |
9.73 |
13 |
13 |
集合竞价 |
| 09:15:57 |
9.65 |
108 |
108 |
集合竞价 |
| 09:16:06 |
9.73 |
13 |
13 |
集合竞价 |
| 09:18:30 |
9.79 |
3 |
3 |
集合竞价 |
| 09:18:39 |
10.09 |
401 |
401 |
集合竞价 |
| 09:18:48 |
10 |
401 |
401 |
集合竞价 |
| 09:19:33 |
9.79 |
3 |
3 |
集合竞价 |
| 09:20:39 |
9.76 |
11 |
11 |
集合竞价 |
| 09:21:06 |
9.79 |
15 |
15 |
集合竞价 |
| 09:25:03 |
9.79 |
237 |
252 |
买入 |
| 09:30:03 |
9.79 |
130 |
382 |
买入 |
| 09:30:06 |
9.79 |
195 |
577 |
买入 |
| 09:30:09 |
9.8 |
18 |
595 |
买入 |
| 09:30:12 |
9.81 |
69 |
664 |
买入 |
| 09:30:15 |
9.81 |
13 |
677 |
买入 |
| 09:30:18 |
9.82 |
70 |
747 |
买入 |
| 09:30:21 |
9.83 |
10 |
757 |
买入 |
| 09:30:24 |
9.83 |
67 |
824 |
卖出 |
| 09:30:27 |
9.83 |
14 |
838 |
买入 |
| 09:30:30 |
9.82 |
53 |
891 |
卖出 |
| 09:30:33 |
9.81 |
94 |
985 |
卖出 |
| 09:30:36 |
9.81 |
70 |
1055 |
卖出 |
| 09:30:39 |
9.82 |
28 |
1083 |
卖出 |
| 09:30:42 |
9.81 |
147 |
1230 |
卖出 |
| 09:30:45 |
9.81 |
25 |
1255 |
卖出 |
| 09:30:48 |
9.81 |
19 |
1274 |
卖出 |
| 09:30:51 |
9.81 |
109 |
1383 |
买入 |
| 09:30:54 |
9.81 |
103 |
1486 |
买入 |
| 09:30:57 |
9.8 |
45 |
1531 |
卖出 |
| 09:31:00 |
9.79 |
15 |
1546 |
卖出 |
| 09:31:03 |
9.79 |
16 |
1562 |
卖出 |
| 09:31:06 |
9.79 |
3 |
1565 |
买入 |
| 09:31:09 |
9.79 |
3 |
1568 |
买入 |
| 09:31:12 |
9.78 |
55 |
1623 |
卖出 |
| 09:31:15 |
9.79 |
114 |
1737 |
买入 |
| 09:31:18 |
9.79 |
107 |
1844 |
买入 |
| 09:31:21 |
9.8 |
342 |
2186 |
买入 |
| 09:31:24 |
9.79 |
27 |
2213 |
卖出 |
| 09:31:27 |
9.8 |
2 |
2215 |
卖出 |
| 09:31:30 |
9.81 |
14 |
2229 |
买入 |
| 09:31:45 |
9.8 |
10 |
2239 |
卖出 |
| 09:31:48 |
9.81 |
3 |
2242 |
买入 |
| 09:31:51 |
9.81 |
51 |
2293 |
买入 |
| 09:31:54 |
9.81 |
59 |
2352 |
买入 |
| 09:31:57 |
9.81 |
13 |
2365 |
卖出 |
| 09:32:00 |
9.81 |
23 |
2388 |
卖出 |
| 09:32:03 |
9.81 |
88 |
2476 |
卖出 |
| 09:32:06 |
9.81 |
16 |
2492 |
买入 |
| 09:32:09 |
9.81 |
96 |
2588 |
买入 |
| 09:32:12 |
9.82 |
49 |
2637 |
买入 |
| 09:32:15 |
9.82 |
7 |
2644 |
卖出 |
| 09:32:18 |
9.82 |
10 |
2654 |
卖出 |
| 09:32:21 |
9.83 |
68 |
2722 |
买入 |
| 09:32:24 |
9.82 |
1 |
2723 |
买入 |
| 09:32:30 |
9.82 |
30 |
2753 |
卖出 |
| 09:32:33 |
9.83 |
18 |
2771 |
买入 |
| 09:32:42 |
9.82 |
20 |
2791 |
卖出 |
| 09:32:45 |
9.82 |
35 |
2826 |
卖出 |
| 09:32:48 |
9.82 |
8 |
2834 |
卖出 |
| 09:32:51 |
9.82 |
1 |
2835 |
卖出 |
| 09:32:54 |
9.82 |
33 |
2868 |
卖出 |
| 09:32:57 |
9.82 |
71 |
2939 |
卖出 |
| 09:33:00 |
9.83 |
21 |
2960 |
买入 |
| 09:33:03 |
9.86 |
541 |
3501 |
买入 |
| 09:33:06 |
9.87 |
69 |
3570 |
买入 |
| 09:33:09 |
9.87 |
81 |
3651 |
买入 |
| 09:33:12 |
9.89 |
135 |
3786 |
买入 |
| 09:33:15 |
9.89 |
151 |
3937 |
卖出 |
| 09:33:18 |
9.89 |
10 |
3947 |
买入 |
| 09:33:21 |
9.9 |
73 |
4020 |
买入 |
| 09:33:24 |
9.9 |
69 |
4089 |
买入 |
| 09:33:30 |
9.9 |
143 |
4232 |
买入 |
| 09:33:33 |
9.89 |
222 |
4454 |
卖出 |
| 09:33:36 |
9.89 |
98 |
4552 |
买入 |
| 09:33:39 |
9.9 |
60 |
4612 |
卖出 |
| 09:33:42 |
9.9 |
9 |
4621 |
卖出 |
| 09:33:45 |
9.9 |
37 |
4658 |
卖出 |
| 09:33:48 |
9.91 |
7 |
4665 |
买入 |
| 09:33:51 |
9.91 |
25 |
4690 |
卖出 |
| 09:33:54 |
9.92 |
57 |
4747 |
买入 |
| 09:33:57 |
9.92 |
34 |
4781 |
买入 |
| 09:34:00 |
9.92 |
22 |
4803 |
卖出 |
| 09:34:03 |
9.92 |
21 |
4824 |
卖出 |
| 09:34:06 |
9.92 |
191 |
5015 |
卖出 |
| 09:34:09 |
9.92 |
99 |
5114 |
卖出 |
| 09:34:12 |
9.93 |
104 |
5218 |
买入 |
| 09:34:15 |
9.93 |
89 |
5307 |
买入 |
| 09:34:18 |
9.93 |
46 |
5353 |
买入 |
| 09:34:21 |
9.92 |
225 |
5578 |
卖出 |
| 09:34:24 |
9.92 |
23 |
5601 |
卖出 |
| 09:34:27 |
9.93 |
47 |
5648 |
买入 |
| 09:34:30 |
9.92 |
95 |
5743 |
卖出 |
| 09:34:33 |
9.92 |
157 |
5900 |
卖出 |
| 09:34:36 |
9.92 |
186 |
6086 |
卖出 |
| 09:34:42 |
9.91 |
65 |
6151 |
卖出 |
| 09:34:45 |
9.91 |
2 |
6153 |
卖出 |
| 09:34:51 |
9.9 |
97 |
6250 |
卖出 |
| 09:34:54 |
9.91 |
47 |
6297 |
买入 |
| 09:34:57 |
9.9 |
112 |
6409 |
卖出 |
| 09:35:00 |
9.9 |
67 |
6476 |
卖出 |
| 09:35:03 |
9.9 |
89 |
6565 |
买入 |
| 09:35:06 |
9.9 |
387 |
6952 |
买入 |
| 09:35:09 |
9.91 |
31 |
6983 |
买入 |
| 09:35:12 |
9.91 |
4 |
6987 |
卖出 |
| 09:35:18 |
9.91 |
18 |
7005 |
卖出 |
| 09:35:21 |
9.92 |
18 |
7023 |
买入 |
| 09:35:24 |
9.91 |
20 |
7043 |
卖出 |
| 09:35:27 |
9.91 |
27 |
7070 |
卖出 |
| 09:35:30 |
9.92 |
57 |
7127 |
买入 |
| 09:35:33 |
9.92 |
5 |
7132 |
买入 |
| 09:35:36 |
9.91 |
30 |
7162 |
卖出 |
| 09:35:39 |
9.91 |
20 |
7182 |
买入 |
| 09:35:42 |
9.91 |
6 |
7188 |
买入 |
| 09:35:48 |
9.9 |
32 |
7220 |
卖出 |
| 09:35:51 |
9.91 |
104 |
7324 |
买入 |
| 09:35:54 |
9.9 |
24 |
7348 |
卖出 |
| 09:35:57 |
9.9 |
40 |
7388 |
卖出 |
| 09:36:00 |
9.9 |
160 |
7548 |
卖出 |
| 09:36:03 |
9.89 |
7 |
7555 |
卖出 |
| 09:36:06 |
9.9 |
3 |
7558 |
买入 |
| 09:36:12 |
9.9 |
18 |
7576 |
买入 |
| 09:36:15 |
9.89 |
90 |
7666 |
卖出 |
| 09:36:18 |
9.9 |
91 |
7757 |
买入 |
| 09:36:21 |
9.89 |
20 |
7777 |
卖出 |
| 09:36:24 |
9.89 |
12 |
7789 |
卖出 |
| 09:36:27 |
9.89 |
25 |
7814 |
卖出 |
| 09:36:30 |
9.89 |
4 |
7818 |
卖出 |
| 09:36:33 |
9.89 |
13 |
7831 |
买入 |
| 09:36:36 |
9.89 |
53 |
7884 |
买入 |
| 09:36:39 |
9.89 |
52 |
7936 |
卖出 |
| 09:36:42 |
9.89 |
1 |
7937 |
买入 |
| 09:36:45 |
9.89 |
18 |
7955 |
买入 |
| 09:36:48 |
9.88 |
6 |
7961 |
卖出 |
| 09:36:51 |
9.89 |
109 |
8070 |
买入 |
| 09:36:54 |
9.89 |
6 |
8076 |
买入 |
| 09:36:57 |
9.89 |
452 |
8528 |
买入 |
| 09:37:00 |
9.89 |
102 |
8630 |
买入 |
| 09:37:03 |
9.91 |
676 |
9306 |
买入 |
| 09:37:06 |
9.92 |
31 |
9337 |
买入 |
| 09:37:09 |
9.93 |
690 |
10027 |
买入 |
| 09:37:12 |
9.93 |
21 |
10048 |
买入 |
| 09:37:15 |
9.93 |
53 |
10101 |
买入 |
| 09:37:18 |
9.93 |
130 |
10231 |
买入 |
| 09:37:21 |
9.93 |
150 |
10381 |
买入 |
| 09:37:24 |
9.93 |
76 |
10457 |
买入 |
| 09:37:30 |
9.94 |
382 |
10839 |
买入 |
| 09:37:33 |
9.94 |
170 |
11009 |
买入 |
| 09:37:36 |
9.94 |
54 |
11063 |
卖出 |
| 09:37:39 |
9.94 |
99 |
11162 |
卖出 |
| 09:37:42 |
9.95 |
28 |
11190 |
买入 |
| 09:37:45 |
9.98 |
853 |
12043 |
买入 |
| 09:37:48 |
9.95 |
7 |
12050 |
卖出 |
| 09:37:57 |
9.95 |
24 |
12074 |
卖出 |
| 09:38:00 |
9.95 |
108 |
12182 |
卖出 |
| 09:38:03 |
9.95 |
169 |
12351 |
卖出 |
| 09:38:06 |
9.96 |
9 |
12360 |
买入 |
| 09:38:09 |
9.98 |
249 |
12609 |
买入 |
| 09:38:12 |
9.96 |
18 |
12627 |
买入 |
| 09:38:15 |
9.95 |
230 |
12857 |
卖出 |
| 09:38:18 |
9.95 |
132 |
12989 |
卖出 |
| 09:38:21 |
9.95 |
38 |
13027 |
卖出 |
| 09:38:24 |
9.94 |
78 |
13105 |
卖出 |
| 09:38:27 |
9.95 |
100 |
13205 |
买入 |
| 09:38:30 |
9.94 |
63 |
13268 |
卖出 |
| 09:38:33 |
9.95 |
21 |
13289 |
卖出 |
| 09:38:36 |
9.96 |
19 |
13308 |
买入 |
| 09:38:39 |
9.95 |
157 |
13465 |
卖出 |
| 09:38:42 |
9.96 |
64 |
13529 |
买入 |
| 09:38:45 |
9.96 |
4 |
13533 |
卖出 |
| 09:38:48 |
9.96 |
69 |
13602 |
卖出 |
| 09:38:51 |
9.96 |
9 |
13611 |
卖出 |
| 09:38:54 |
9.96 |
60 |
13671 |
买入 |
| 09:38:57 |
9.96 |
10 |
13681 |
买入 |
| 09:39:00 |
9.95 |
46 |
13727 |
卖出 |
| 09:39:03 |
9.95 |
3 |
13730 |
卖出 |
| 09:39:06 |
9.95 |
29 |
13759 |
卖出 |
| 09:39:09 |
9.95 |
63 |
13822 |
卖出 |
| 09:39:12 |
9.94 |
22 |
13844 |
卖出 |
| 09:39:15 |
9.93 |
183 |
14027 |
卖出 |
| 09:39:18 |
9.94 |
26 |
14053 |
买入 |
| 09:39:21 |
9.94 |
4 |
14057 |
买入 |
| 09:39:24 |
9.93 |
45 |
14102 |
卖出 |
| 09:39:27 |
9.93 |
124 |
14226 |
卖出 |
| 09:39:30 |
9.93 |
56 |
14282 |
买入 |
| 09:39:33 |
9.93 |
3 |
14285 |
买入 |
| 09:39:36 |
9.93 |
13 |
14298 |
买入 |
| 09:39:39 |
9.93 |
13 |
14311 |
买入 |
| 09:39:42 |
9.95 |
209 |
14520 |
买入 |
| 09:39:45 |
9.95 |
80 |
14600 |
买入 |
| 09:39:48 |
9.95 |
3 |
14603 |
买入 |
| 09:39:51 |
9.94 |
88 |
14691 |
卖出 |
| 09:39:54 |
9.95 |
21 |
14712 |
买入 |
| 09:39:57 |
9.94 |
3 |
14715 |
卖出 |
| 09:40:03 |
9.94 |
85 |
14800 |
卖出 |
| 09:40:06 |
9.95 |
23 |
14823 |
买入 |
| 09:40:09 |
9.94 |
25 |
14848 |
卖出 |
| 09:40:12 |
9.94 |
97 |
14945 |
卖出 |
| 09:40:15 |
9.91 |
576 |
15521 |
卖出 |
| 09:40:18 |
9.91 |
303 |
15824 |
卖出 |
| 09:40:21 |
9.92 |
63 |
15887 |
买入 |
| 09:40:24 |
9.93 |
11 |
15898 |
买入 |
| 09:40:27 |
9.92 |
58 |
15956 |
卖出 |
| 09:40:30 |
9.93 |
18 |
15974 |
买入 |
| 09:40:33 |
9.91 |
164 |
16138 |
卖出 |
| 09:40:36 |
9.91 |
32 |
16170 |
买入 |
| 09:40:39 |
9.93 |
12 |
16182 |
买入 |
| 09:40:42 |
9.93 |
48 |
16230 |
买入 |
| 09:40:45 |
9.93 |
62 |
16292 |
买入 |
| 09:40:48 |
9.93 |
34 |
16326 |
买入 |
| 09:40:51 |
9.93 |
2 |
16328 |
买入 |
| 09:40:54 |
9.92 |
6 |
16334 |
卖出 |
| 09:40:57 |
9.91 |
138 |
16472 |
卖出 |
| 09:41:06 |
9.92 |
16 |
16488 |
买入 |
| 09:41:09 |
9.94 |
502 |
16990 |
买入 |
| 09:41:12 |
9.94 |
4 |
16994 |
买入 |
| 09:41:15 |
9.94 |
9 |
17003 |
买入 |
| 09:41:18 |
9.94 |
5 |
17008 |
买入 |
| 09:41:21 |
9.93 |
6 |
17014 |
卖出 |
| 09:41:24 |
9.94 |
64 |
17078 |
买入 |
| 09:41:27 |
9.94 |
12 |
17090 |
买入 |
| 09:41:30 |
9.94 |
36 |
17126 |
买入 |
| 09:41:33 |
9.94 |
10 |
17136 |
买入 |
| 09:41:36 |
9.93 |
262 |
17398 |
卖出 |
| 09:41:39 |
9.93 |
4 |
17402 |
卖出 |
| 09:41:42 |
9.93 |
10 |
17412 |
卖出 |
| 09:41:45 |
9.93 |
8 |
17420 |
卖出 |
| 09:41:51 |
9.93 |
81 |
17501 |
卖出 |
| 09:41:54 |
9.93 |
174 |
17675 |
卖出 |
| 09:41:57 |
9.93 |
117 |
17792 |
买入 |
| 09:42:00 |
9.93 |
39 |
17831 |
买入 |
| 09:42:03 |
9.93 |
37 |
17868 |
买入 |
| 09:42:06 |
9.93 |
11 |
17879 |
卖出 |
| 09:42:12 |
9.93 |
67 |
17946 |
卖出 |
| 09:42:18 |
9.93 |
1 |
17947 |
买入 |
| 09:42:21 |
9.93 |
14 |
17961 |
买入 |
| 09:42:24 |
9.93 |
151 |
18112 |
买入 |
| 09:42:27 |
9.93 |
63 |
18175 |
买入 |
| 09:42:30 |
9.94 |
71 |
18246 |
买入 |
| 09:42:36 |
9.93 |
17 |
18263 |
卖出 |
| 09:42:39 |
9.94 |
72 |
18335 |
买入 |
| 09:42:42 |
9.95 |
420 |
18755 |
买入 |
| 09:42:45 |
9.95 |
62 |
18817 |
买入 |
| 09:42:48 |
9.95 |
76 |
18893 |
买入 |
| 09:42:51 |
9.95 |
59 |
18952 |
买入 |
| 09:42:54 |
9.95 |
51 |
19003 |
买入 |
| 09:42:57 |
9.96 |
71 |
19074 |
买入 |
| 09:43:00 |
9.96 |
27 |
19101 |
买入 |
| 09:43:03 |
9.96 |
69 |
19170 |
买入 |
| 09:43:06 |
9.96 |
23 |
19193 |
买入 |
| 09:43:09 |
9.96 |
72 |
19265 |
买入 |
| 09:43:12 |
9.96 |
76 |
19341 |
买入 |
| 09:43:15 |
9.96 |
5 |
19346 |
买入 |
| 09:43:18 |
9.96 |
47 |
19393 |
买入 |
| 09:43:24 |
9.96 |
219 |
19612 |
买入 |
| 09:43:27 |
9.95 |
30 |
19642 |
卖出 |
| 09:43:33 |
9.95 |
55 |
19697 |
卖出 |
| 09:43:36 |
9.95 |
83 |
19780 |
买入 |
| 09:43:39 |
9.95 |
25 |
19805 |
买入 |
| 09:43:45 |
9.95 |
10 |
19815 |
买入 |
| 09:43:48 |
9.95 |
47 |
19862 |
买入 |
| 09:43:51 |
9.95 |
105 |
19967 |
买入 |
| 09:43:54 |
9.94 |
21 |
19988 |
卖出 |
| 09:43:57 |
9.94 |
29 |
20017 |
卖出 |
| 09:44:00 |
9.94 |
228 |
20245 |
卖出 |
| 09:44:03 |
9.94 |
28 |
20273 |
买入 |
| 09:44:06 |
9.94 |
35 |
20308 |
买入 |
| 09:44:09 |
9.93 |
5 |
20313 |
卖出 |
| 09:44:12 |
9.94 |
15 |
20328 |
买入 |
| 09:44:15 |
9.94 |
87 |
20415 |
买入 |
| 09:44:18 |
9.94 |
79 |
20494 |
买入 |
| 09:44:21 |
9.94 |
24 |
20518 |
买入 |
| 09:44:24 |
9.94 |
20 |
20538 |
买入 |
| 09:44:27 |
9.95 |
33 |
20571 |
买入 |
| 09:44:30 |
9.94 |
86 |
20657 |
卖出 |
| 09:44:33 |
9.95 |
10 |
20667 |
买入 |
| 09:44:36 |
9.95 |
13 |
20680 |
买入 |
| 09:44:39 |
9.95 |
71 |
20751 |
买入 |
| 09:44:42 |
9.95 |
52 |
20803 |
买入 |
| 09:44:45 |
9.95 |
4 |
20807 |
买入 |
| 09:44:48 |
9.95 |
3 |
20810 |
买入 |
| 09:44:51 |
9.95 |
78 |
20888 |
买入 |
| 09:44:54 |
9.95 |
64 |
20952 |
买入 |
| 09:44:57 |
9.95 |
19 |
20971 |
买入 |
| 09:45:00 |
9.95 |
31 |
21002 |
买入 |
| 09:45:03 |
9.94 |
1 |
21003 |
卖出 |
| 09:45:09 |
9.95 |
45 |
21048 |
买入 |
| 09:45:12 |
9.95 |
1 |
21049 |
买入 |
| 09:45:15 |
9.95 |
24 |
21073 |
买入 |
| 09:45:18 |
9.94 |
115 |
21188 |
卖出 |
| 09:45:21 |
9.94 |
9 |
21197 |
买入 |
| 09:45:24 |
9.94 |
123 |
21320 |
买入 |
| 09:45:27 |
9.95 |
44 |
21364 |
买入 |
| 09:45:30 |
9.95 |
22 |
21386 |
买入 |
| 09:45:33 |
9.95 |
51 |
21437 |
买入 |
| 09:45:36 |
9.95 |
3 |
21440 |
买入 |
| 09:45:39 |
9.95 |
132 |
21572 |
买入 |
| 09:45:42 |
9.95 |
21 |
21593 |
买入 |
| 09:45:45 |
9.95 |
7 |
21600 |
买入 |
| 09:45:48 |
9.95 |
63 |
21663 |
买入 |