海联讯[300277]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:57 |
9.09 |
60 |
60 |
集合竞价 |
| 09:17:27 |
8.99 |
10 |
10 |
集合竞价 |
| 09:20:00 |
8.98 |
14 |
14 |
集合竞价 |
| 09:20:48 |
8.95 |
14 |
14 |
集合竞价 |
| 09:22:27 |
8.94 |
14 |
14 |
集合竞价 |
| 09:23:21 |
8.93 |
14 |
14 |
集合竞价 |
| 09:24:33 |
8.9 |
34 |
34 |
集合竞价 |
| 09:24:51 |
8.89 |
124 |
124 |
集合竞价 |
| 09:25:00 |
8.88 |
124 |
124 |
集合竞价 |
| 09:25:03 |
8.89 |
145 |
269 |
买入 |
| 09:30:03 |
8.89 |
41 |
310 |
买入 |
| 09:30:06 |
8.89 |
295 |
605 |
买入 |
| 09:30:09 |
8.89 |
85 |
690 |
卖出 |
| 09:30:12 |
8.9 |
15 |
705 |
买入 |
| 09:30:15 |
8.91 |
6 |
711 |
买入 |
| 09:30:18 |
8.92 |
90 |
801 |
买入 |
| 09:30:21 |
8.93 |
94 |
895 |
买入 |
| 09:30:24 |
8.94 |
10 |
905 |
买入 |
| 09:30:27 |
8.95 |
10 |
915 |
买入 |
| 09:30:30 |
8.95 |
6 |
921 |
卖出 |
| 09:30:33 |
8.97 |
103 |
1024 |
买入 |
| 09:30:36 |
8.97 |
3 |
1027 |
买入 |
| 09:30:39 |
8.97 |
9 |
1036 |
买入 |
| 09:30:42 |
8.97 |
92 |
1128 |
买入 |
| 09:30:45 |
8.97 |
11 |
1139 |
卖出 |
| 09:30:48 |
8.98 |
22 |
1161 |
买入 |
| 09:30:51 |
8.97 |
26 |
1187 |
卖出 |
| 09:30:54 |
8.97 |
21 |
1208 |
卖出 |
| 09:30:57 |
8.97 |
6 |
1214 |
卖出 |
| 09:31:00 |
8.97 |
101 |
1315 |
卖出 |
| 09:31:03 |
8.98 |
79 |
1394 |
买入 |
| 09:31:06 |
8.95 |
266 |
1660 |
卖出 |
| 09:31:12 |
8.97 |
57 |
1717 |
买入 |
| 09:31:15 |
8.95 |
2 |
1719 |
卖出 |
| 09:31:18 |
8.98 |
234 |
1953 |
买入 |
| 09:31:21 |
8.98 |
64 |
2017 |
买入 |
| 09:31:24 |
8.96 |
3 |
2020 |
卖出 |
| 09:31:27 |
8.97 |
13 |
2033 |
买入 |
| 09:31:30 |
8.98 |
6 |
2039 |
买入 |
| 09:31:33 |
8.99 |
4 |
2043 |
买入 |
| 09:31:36 |
8.99 |
9 |
2052 |
买入 |
| 09:31:39 |
8.99 |
27 |
2079 |
买入 |
| 09:31:42 |
8.97 |
102 |
2181 |
卖出 |
| 09:31:45 |
8.98 |
13 |
2194 |
买入 |
| 09:31:48 |
8.99 |
54 |
2248 |
买入 |
| 09:31:51 |
8.99 |
10 |
2258 |
买入 |
| 09:31:54 |
8.99 |
122 |
2380 |
买入 |
| 09:31:57 |
9 |
36 |
2416 |
买入 |
| 09:32:00 |
9 |
43 |
2459 |
买入 |
| 09:32:06 |
9.01 |
210 |
2669 |
买入 |
| 09:32:09 |
9.01 |
234 |
2903 |
卖出 |
| 09:32:12 |
9.05 |
22 |
2925 |
买入 |
| 09:32:15 |
9.08 |
23 |
2948 |
买入 |
| 09:32:18 |
9.04 |
10 |
2958 |
卖出 |
| 09:32:21 |
9.05 |
4 |
2962 |
卖出 |
| 09:32:24 |
9.05 |
40 |
3002 |
买入 |
| 09:32:27 |
9.07 |
32 |
3034 |
买入 |
| 09:32:30 |
9.05 |
25 |
3059 |
卖出 |
| 09:32:33 |
9.06 |
20 |
3079 |
买入 |
| 09:32:36 |
9.05 |
25 |
3104 |
买入 |
| 09:32:39 |
9.02 |
14 |
3118 |
卖出 |
| 09:32:42 |
9.05 |
92 |
3210 |
买入 |
| 09:32:45 |
9.02 |
9 |
3219 |
卖出 |
| 09:32:48 |
9.05 |
141 |
3360 |
买入 |
| 09:32:51 |
9.02 |
1 |
3361 |
卖出 |
| 09:32:54 |
9.04 |
21 |
3382 |
卖出 |
| 09:32:57 |
9.08 |
802 |
4184 |
买入 |
| 09:33:00 |
9.07 |
58 |
4242 |
卖出 |
| 09:33:03 |
9.06 |
52 |
4294 |
卖出 |
| 09:33:06 |
9.08 |
149 |
4443 |
买入 |
| 09:33:09 |
9.11 |
351 |
4794 |
买入 |
| 09:33:12 |
9.11 |
190 |
4984 |
买入 |
| 09:33:15 |
9.11 |
276 |
5260 |
买入 |
| 09:33:18 |
9.1 |
29 |
5289 |
卖出 |
| 09:33:21 |
9.11 |
5 |
5294 |
卖出 |
| 09:33:24 |
9.12 |
5 |
5299 |
买入 |
| 09:33:27 |
9.1 |
109 |
5408 |
卖出 |
| 09:33:30 |
9.1 |
115 |
5523 |
卖出 |
| 09:33:33 |
9.1 |
53 |
5576 |
卖出 |
| 09:33:36 |
9.1 |
48 |
5624 |
买入 |
| 09:33:39 |
9.12 |
189 |
5813 |
买入 |
| 09:33:45 |
9.12 |
14 |
5827 |
买入 |
| 09:33:48 |
9.1 |
212 |
6039 |
卖出 |
| 09:33:51 |
9.09 |
26 |
6065 |
卖出 |
| 09:33:54 |
9.1 |
830 |
6895 |
买入 |
| 09:33:57 |
9.11 |
19 |
6914 |
买入 |
| 09:34:00 |
9.12 |
249 |
7163 |
买入 |
| 09:34:03 |
9.12 |
1 |
7164 |
买入 |
| 09:34:06 |
9.12 |
18 |
7182 |
买入 |
| 09:34:09 |
9.12 |
81 |
7263 |
买入 |
| 09:34:12 |
9.12 |
70 |
7333 |
买入 |
| 09:34:15 |
9.14 |
198 |
7531 |
买入 |
| 09:34:18 |
9.12 |
226 |
7757 |
卖出 |
| 09:34:21 |
9.15 |
373 |
8130 |
买入 |
| 09:34:24 |
9.15 |
87 |
8217 |
卖出 |
| 09:34:27 |
9.14 |
58 |
8275 |
卖出 |
| 09:34:30 |
9.13 |
201 |
8476 |
卖出 |
| 09:34:33 |
9.15 |
67 |
8543 |
买入 |
| 09:34:36 |
9.13 |
6 |
8549 |
卖出 |
| 09:34:39 |
9.13 |
131 |
8680 |
卖出 |
| 09:34:42 |
9.12 |
50 |
8730 |
卖出 |
| 09:34:45 |
9.12 |
2 |
8732 |
卖出 |
| 09:34:48 |
9.13 |
221 |
8953 |
买入 |
| 09:34:51 |
9.13 |
136 |
9089 |
买入 |
| 09:34:54 |
9.12 |
72 |
9161 |
卖出 |
| 09:34:57 |
9.12 |
21 |
9182 |
买入 |
| 09:35:00 |
9.12 |
1 |
9183 |
买入 |
| 09:35:03 |
9.11 |
17 |
9200 |
卖出 |
| 09:35:06 |
9.12 |
191 |
9391 |
买入 |
| 09:35:09 |
9.12 |
101 |
9492 |
买入 |
| 09:35:12 |
9.12 |
175 |
9667 |
买入 |
| 09:35:15 |
9.12 |
114 |
9781 |
卖出 |
| 09:35:18 |
9.12 |
65 |
9846 |
卖出 |
| 09:35:21 |
9.12 |
50 |
9896 |
卖出 |
| 09:35:24 |
9.12 |
134 |
10030 |
卖出 |
| 09:35:27 |
9.12 |
94 |
10124 |
卖出 |
| 09:35:30 |
9.12 |
50 |
10174 |
卖出 |
| 09:35:33 |
9.12 |
66 |
10240 |
卖出 |
| 09:35:36 |
9.12 |
49 |
10289 |
卖出 |
| 09:35:42 |
9.13 |
38 |
10327 |
买入 |
| 09:35:45 |
9.12 |
122 |
10449 |
卖出 |
| 09:35:54 |
9.12 |
21 |
10470 |
卖出 |
| 09:35:57 |
9.12 |
47 |
10517 |
卖出 |
| 09:36:00 |
9.11 |
37 |
10554 |
卖出 |
| 09:36:03 |
9.11 |
1 |
10555 |
卖出 |
| 09:36:06 |
9.11 |
13 |
10568 |
卖出 |
| 09:36:09 |
9.08 |
705 |
11273 |
卖出 |
| 09:36:12 |
9.12 |
621 |
11894 |
买入 |
| 09:36:15 |
9.1 |
239 |
12133 |
卖出 |
| 09:36:18 |
9.14 |
16 |
12149 |
买入 |
| 09:36:21 |
9.14 |
237 |
12386 |
买入 |
| 09:36:24 |
9.14 |
12 |
12398 |
买入 |
| 09:36:27 |
9.12 |
49 |
12447 |
卖出 |
| 09:36:30 |
9.12 |
111 |
12558 |
买入 |
| 09:36:33 |
9.14 |
5 |
12563 |
买入 |
| 09:36:36 |
9.14 |
14 |
12577 |
卖出 |
| 09:36:39 |
9.12 |
57 |
12634 |
卖出 |
| 09:36:42 |
9.14 |
9 |
12643 |
买入 |
| 09:36:45 |
9.14 |
40 |
12683 |
卖出 |
| 09:36:48 |
9.14 |
72 |
12755 |
买入 |
| 09:36:51 |
9.14 |
4 |
12759 |
买入 |
| 09:36:54 |
9.14 |
50 |
12809 |
买入 |
| 09:36:57 |
9.14 |
67 |
12876 |
买入 |
| 09:37:03 |
9.13 |
10 |
12886 |
卖出 |
| 09:37:06 |
9.15 |
661 |
13547 |
买入 |
| 09:37:09 |
9.15 |
34 |
13581 |
买入 |
| 09:37:12 |
9.15 |
47 |
13628 |
买入 |
| 09:37:15 |
9.16 |
256 |
13884 |
买入 |
| 09:37:18 |
9.16 |
171 |
14055 |
买入 |
| 09:37:21 |
9.17 |
212 |
14267 |
买入 |
| 09:37:24 |
9.18 |
392 |
14659 |
买入 |
| 09:37:30 |
9.17 |
13 |
14672 |
卖出 |
| 09:37:33 |
9.19 |
101 |
14773 |
买入 |
| 09:37:36 |
9.18 |
20 |
14793 |
卖出 |
| 09:37:39 |
9.18 |
102 |
14895 |
卖出 |
| 09:37:42 |
9.18 |
166 |
15061 |
买入 |
| 09:37:45 |
9.18 |
68 |
15129 |
买入 |
| 09:37:48 |
9.17 |
116 |
15245 |
卖出 |
| 09:37:51 |
9.16 |
239 |
15484 |
卖出 |
| 09:37:54 |
9.16 |
14 |
15498 |
买入 |
| 09:37:57 |
9.16 |
32 |
15530 |
买入 |
| 09:38:00 |
9.15 |
61 |
15591 |
卖出 |
| 09:38:03 |
9.15 |
13 |
15604 |
买入 |
| 09:38:09 |
9.14 |
33 |
15637 |
卖出 |
| 09:38:12 |
9.14 |
11 |
15648 |
卖出 |
| 09:38:15 |
9.15 |
86 |
15734 |
买入 |
| 09:38:18 |
9.14 |
54 |
15788 |
卖出 |
| 09:38:21 |
9.14 |
22 |
15810 |
买入 |
| 09:38:24 |
9.14 |
26 |
15836 |
买入 |
| 09:38:30 |
9.14 |
9 |
15845 |
买入 |
| 09:38:33 |
9.13 |
35 |
15880 |
买入 |
| 09:38:36 |
9.12 |
10 |
15890 |
卖出 |
| 09:38:42 |
9.13 |
30 |
15920 |
买入 |
| 09:38:48 |
9.11 |
148 |
16068 |
卖出 |
| 09:38:51 |
9.12 |
61 |
16129 |
买入 |
| 09:38:54 |
9.13 |
22 |
16151 |
买入 |
| 09:39:00 |
9.12 |
1 |
16152 |
买入 |
| 09:39:03 |
9.1 |
235 |
16387 |
卖出 |
| 09:39:06 |
9.12 |
10 |
16397 |
买入 |
| 09:39:09 |
9.09 |
475 |
16872 |
卖出 |
| 09:39:12 |
9.09 |
332 |
17204 |
卖出 |
| 09:39:15 |
9.1 |
37 |
17241 |
买入 |
| 09:39:18 |
9.09 |
114 |
17355 |
卖出 |
| 09:39:21 |
9.1 |
200 |
17555 |
买入 |
| 09:39:24 |
9.12 |
96 |
17651 |
买入 |
| 09:39:27 |
9.11 |
18 |
17669 |
卖出 |
| 09:39:30 |
9.11 |
17 |
17686 |
卖出 |
| 09:39:33 |
9.11 |
66 |
17752 |
卖出 |
| 09:39:36 |
9.11 |
10 |
17762 |
卖出 |
| 09:39:39 |
9.13 |
219 |
17981 |
买入 |
| 09:39:42 |
9.13 |
5 |
17986 |
买入 |
| 09:39:48 |
9.14 |
37 |
18023 |
买入 |
| 09:39:54 |
9.14 |
7 |
18030 |
买入 |
| 09:39:57 |
9.13 |
2 |
18032 |
卖出 |
| 09:40:00 |
9.14 |
31 |
18063 |
买入 |
| 09:40:03 |
9.14 |
17 |
18080 |
买入 |
| 09:40:06 |
9.14 |
4 |
18084 |
卖出 |
| 09:40:09 |
9.13 |
154 |
18238 |
卖出 |
| 09:40:12 |
9.14 |
195 |
18433 |
买入 |
| 09:40:15 |
9.15 |
333 |
18766 |
买入 |
| 09:40:18 |
9.14 |
7 |
18773 |
卖出 |
| 09:40:21 |
9.12 |
1 |
18774 |
卖出 |
| 09:40:24 |
9.13 |
7 |
18781 |
买入 |
| 09:40:27 |
9.13 |
19 |
18800 |
买入 |
| 09:40:30 |
9.13 |
18 |
18818 |
买入 |
| 09:40:33 |
9.13 |
20 |
18838 |
买入 |
| 09:40:36 |
9.13 |
6 |
18844 |
买入 |
| 09:40:39 |
9.13 |
46 |
18890 |
买入 |
| 09:40:42 |
9.13 |
9 |
18899 |
买入 |
| 09:40:45 |
9.13 |
7 |
18906 |
买入 |
| 09:40:48 |
9.12 |
16 |
18922 |
卖出 |
| 09:40:57 |
9.11 |
3 |
18925 |
卖出 |
| 09:41:00 |
9.12 |
16 |
18941 |
买入 |
| 09:41:03 |
9.12 |
146 |
19087 |
买入 |
| 09:41:06 |
9.11 |
54 |
19141 |
卖出 |
| 09:41:09 |
9.11 |
20 |
19161 |
买入 |
| 09:41:12 |
9.11 |
39 |
19200 |
买入 |
| 09:41:15 |
9.11 |
37 |
19237 |
卖出 |
| 09:41:18 |
9.12 |
94 |
19331 |
买入 |
| 09:41:21 |
9.12 |
3 |
19334 |
买入 |
| 09:41:24 |
9.11 |
27 |
19361 |
卖出 |
| 09:41:36 |
9.11 |
2 |
19363 |
买入 |
| 09:41:42 |
9.11 |
55 |
19418 |
买入 |
| 09:41:48 |
9.11 |
49 |
19467 |
买入 |
| 09:41:51 |
9.11 |
81 |
19548 |
买入 |
| 09:41:54 |
9.1 |
18 |
19566 |
卖出 |
| 09:41:57 |
9.1 |
65 |
19631 |
卖出 |
| 09:42:00 |
9.1 |
78 |
19709 |
买入 |
| 09:42:03 |
9.1 |
69 |
19778 |
买入 |
| 09:42:06 |
9.08 |
401 |
20179 |
卖出 |
| 09:42:09 |
9.11 |
267 |
20446 |
买入 |
| 09:42:12 |
9.12 |
247 |
20693 |
买入 |
| 09:42:15 |
9.12 |
132 |
20825 |
买入 |
| 09:42:18 |
9.11 |
94 |
20919 |
卖出 |
| 09:42:21 |
9.12 |
34 |
20953 |
卖出 |
| 09:42:24 |
9.13 |
174 |
21127 |
买入 |
| 09:42:27 |
9.13 |
3 |
21130 |
买入 |
| 09:42:30 |
9.12 |
50 |
21180 |
卖出 |
| 09:42:33 |
9.13 |
100 |
21280 |
买入 |
| 09:42:36 |
9.13 |
9 |
21289 |
买入 |
| 09:42:39 |
9.14 |
3 |
21292 |
买入 |
| 09:42:42 |
9.13 |
20 |
21312 |
卖出 |
| 09:42:45 |
9.14 |
9 |
21321 |
买入 |
| 09:42:48 |
9.14 |
56 |
21377 |
买入 |
| 09:42:51 |
9.14 |
5 |
21382 |
买入 |
| 09:42:57 |
9.14 |
10 |
21392 |
买入 |
| 09:43:00 |
9.13 |
10 |
21402 |
卖出 |
| 09:43:03 |
9.13 |
4 |
21406 |
卖出 |
| 09:43:06 |
9.13 |
7 |
21413 |
卖出 |
| 09:43:09 |
9.13 |
3 |
21416 |
卖出 |
| 09:43:12 |
9.13 |
26 |
21442 |
卖出 |
| 09:43:15 |
9.12 |
26 |
21468 |
卖出 |
| 09:43:21 |
9.11 |
1 |
21469 |
卖出 |
| 09:43:24 |
9.11 |
1 |
21470 |
卖出 |
| 09:43:27 |
9.11 |
2 |
21472 |
卖出 |
| 09:43:30 |
9.12 |
45 |
21517 |
买入 |
| 09:43:36 |
9.11 |
1 |
21518 |
卖出 |
| 09:43:39 |
9.12 |
49 |
21567 |
买入 |
| 09:43:42 |
9.11 |
1 |
21568 |
卖出 |
| 09:43:45 |
9.12 |
45 |
21613 |
买入 |
| 09:43:48 |
9.12 |
10 |
21623 |
卖出 |
| 09:43:51 |
9.11 |
82 |
21705 |
卖出 |
| 09:43:57 |
9.13 |
16 |
21721 |
买入 |
| 09:44:00 |
9.13 |
38 |
21759 |
买入 |
| 09:44:03 |
9.13 |
34 |
21793 |
买入 |
| 09:44:06 |
9.13 |
16 |
21809 |
买入 |
| 09:44:09 |
9.12 |
230 |
22039 |
卖出 |
| 09:44:12 |
9.12 |
2 |
22041 |
买入 |
| 09:44:15 |
9.12 |
6 |
22047 |
买入 |
| 09:44:18 |
9.12 |
152 |
22199 |
买入 |
| 09:44:21 |
9.12 |
9 |
22208 |
买入 |
| 09:44:24 |
9.12 |
9 |
22217 |
买入 |
| 09:44:27 |
9.12 |
5 |
22222 |
买入 |
| 09:44:30 |
9.12 |
15 |
22237 |
买入 |
| 09:44:33 |
9.11 |
41 |
22278 |
卖出 |
| 09:44:51 |
9.1 |
30 |
22308 |
卖出 |
| 09:44:54 |
9.09 |
1 |
22309 |
卖出 |
| 09:44:57 |
9.09 |
16 |
22325 |
卖出 |
| 09:45:06 |
9.09 |
67 |
22392 |
卖出 |
| 09:45:09 |
9.1 |
4 |
22396 |
买入 |
| 09:45:12 |
9.1 |
32 |
22428 |
卖出 |
| 09:45:15 |
9.11 |
8 |
22436 |
买入 |
| 09:45:18 |
9.11 |
18 |
22454 |
买入 |
| 09:45:21 |
9.11 |
17 |
22471 |
买入 |
| 09:45:24 |
9.1 |
39 |
22510 |
卖出 |
| 09:45:27 |
9.1 |
5 |
22515 |
买入 |
| 09:45:30 |
9.1 |
2 |
22517 |
买入 |
| 09:45:33 |
9.1 |
1 |
22518 |
买入 |
| 09:45:39 |
9.1 |
6 |
22524 |
买入 |
| 09:45:42 |
9.1 |
25 |
22549 |
买入 |
| 09:45:45 |
9.11 |
36 |
22585 |
买入 |
| 09:45:48 |
9.11 |
1 |
22586 |
买入 |
| 09:45:51 |
9.11 |
9 |
22595 |
买入 |
| 09:45:54 |
9.1 |
82 |
22677 |
卖出 |
| 09:45:57 |
9.11 |
55 |
22732 |
买入 |
| 09:46:00 |
9.11 |
34 |
22766 |
卖出 |
| 09:46:03 |
9.11 |
34 |
22800 |
卖出 |
| 09:46:06 |
9.12 |
37 |
22837 |
买入 |
| 09:46:09 |
9.12 |
105 |
22942 |
买入 |
| 09:46:12 |
9.13 |
73 |
23015 |
买入 |