高伟达[300465]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
12.54 |
7 |
7 |
集合竞价 |
| 09:15:21 |
12.55 |
21 |
21 |
集合竞价 |
| 09:16:51 |
12.54 |
21 |
21 |
集合竞价 |
| 09:18:30 |
12.5 |
28 |
28 |
集合竞价 |
| 09:21:42 |
12.46 |
84 |
84 |
集合竞价 |
| 09:22:00 |
12.5 |
125 |
125 |
集合竞价 |
| 09:22:09 |
12.4 |
284 |
284 |
集合竞价 |
| 09:22:36 |
12.41 |
294 |
294 |
集合竞价 |
| 09:22:45 |
12.42 |
294 |
294 |
集合竞价 |
| 09:23:03 |
12.43 |
294 |
294 |
集合竞价 |
| 09:23:12 |
12.44 |
294 |
294 |
集合竞价 |
| 09:23:39 |
12.46 |
294 |
294 |
集合竞价 |
| 09:23:48 |
12.44 |
467 |
467 |
集合竞价 |
| 09:24:24 |
12.45 |
735 |
735 |
集合竞价 |
| 09:24:33 |
12.44 |
834 |
834 |
集合竞价 |
| 09:24:51 |
12.45 |
943 |
943 |
集合竞价 |
| 09:25:00 |
12.49 |
990 |
990 |
集合竞价 |
| 09:25:03 |
12.58 |
1748 |
2738 |
买入 |
| 09:30:03 |
12.56 |
1246 |
3984 |
卖出 |
| 09:30:06 |
12.58 |
531 |
4515 |
买入 |
| 09:30:09 |
12.58 |
147 |
4662 |
卖出 |
| 09:30:12 |
12.6 |
62 |
4724 |
买入 |
| 09:30:15 |
12.6 |
246 |
4970 |
买入 |
| 09:30:18 |
12.63 |
202 |
5172 |
买入 |
| 09:30:21 |
12.66 |
105 |
5277 |
买入 |
| 09:30:24 |
12.65 |
135 |
5412 |
卖出 |
| 09:30:27 |
12.67 |
89 |
5501 |
买入 |
| 09:30:30 |
12.68 |
42 |
5543 |
买入 |
| 09:30:33 |
12.68 |
165 |
5708 |
买入 |
| 09:30:36 |
12.68 |
217 |
5925 |
买入 |
| 09:30:39 |
12.68 |
80 |
6005 |
卖出 |
| 09:30:42 |
12.66 |
173 |
6178 |
卖出 |
| 09:30:45 |
12.66 |
567 |
6745 |
卖出 |
| 09:30:48 |
12.65 |
94 |
6839 |
卖出 |
| 09:30:51 |
12.66 |
175 |
7014 |
卖出 |
| 09:30:54 |
12.66 |
78 |
7092 |
买入 |
| 09:30:57 |
12.66 |
105 |
7197 |
买入 |
| 09:31:00 |
12.64 |
181 |
7378 |
卖出 |
| 09:31:03 |
12.63 |
220 |
7598 |
卖出 |
| 09:31:06 |
12.63 |
27 |
7625 |
卖出 |
| 09:31:09 |
12.63 |
127 |
7752 |
卖出 |
| 09:31:12 |
12.62 |
116 |
7868 |
卖出 |
| 09:31:15 |
12.62 |
165 |
8033 |
卖出 |
| 09:31:18 |
12.6 |
314 |
8347 |
卖出 |
| 09:31:21 |
12.6 |
228 |
8575 |
买入 |
| 09:31:24 |
12.62 |
71 |
8646 |
买入 |
| 09:31:27 |
12.56 |
346 |
8992 |
卖出 |
| 09:31:30 |
12.59 |
57 |
9049 |
买入 |
| 09:31:33 |
12.6 |
51 |
9100 |
买入 |
| 09:31:36 |
12.56 |
116 |
9216 |
卖出 |
| 09:31:39 |
12.59 |
186 |
9402 |
买入 |
| 09:31:42 |
12.59 |
154 |
9556 |
买入 |
| 09:31:45 |
12.59 |
80 |
9636 |
买入 |
| 09:31:48 |
12.59 |
276 |
9912 |
买入 |
| 09:31:51 |
12.58 |
71 |
9983 |
卖出 |
| 09:31:54 |
12.56 |
65 |
10048 |
卖出 |
| 09:31:57 |
12.59 |
118 |
10166 |
买入 |
| 09:32:00 |
12.58 |
52 |
10218 |
卖出 |
| 09:32:03 |
12.59 |
82 |
10300 |
买入 |
| 09:32:06 |
12.58 |
161 |
10461 |
卖出 |
| 09:32:09 |
12.63 |
713 |
11174 |
买入 |
| 09:32:12 |
12.66 |
225 |
11399 |
买入 |
| 09:32:15 |
12.67 |
355 |
11754 |
买入 |
| 09:32:18 |
12.68 |
62 |
11816 |
买入 |
| 09:32:21 |
12.68 |
50 |
11866 |
买入 |
| 09:32:24 |
12.68 |
70 |
11936 |
买入 |
| 09:32:27 |
12.69 |
181 |
12117 |
买入 |
| 09:32:30 |
12.7 |
110 |
12227 |
买入 |
| 09:32:33 |
12.7 |
14 |
12241 |
买入 |
| 09:32:36 |
12.7 |
106 |
12347 |
买入 |
| 09:32:39 |
12.7 |
440 |
12787 |
卖出 |
| 09:32:42 |
12.7 |
121 |
12908 |
买入 |
| 09:32:45 |
12.71 |
85 |
12993 |
买入 |
| 09:32:48 |
12.71 |
62 |
13055 |
卖出 |
| 09:32:51 |
12.74 |
168 |
13223 |
买入 |
| 09:32:54 |
12.73 |
90 |
13313 |
卖出 |
| 09:32:57 |
12.72 |
70 |
13383 |
卖出 |
| 09:33:00 |
12.73 |
163 |
13546 |
买入 |
| 09:33:03 |
12.75 |
218 |
13764 |
买入 |
| 09:33:06 |
12.75 |
80 |
13844 |
卖出 |
| 09:33:09 |
12.78 |
338 |
14182 |
买入 |
| 09:33:12 |
12.77 |
229 |
14411 |
卖出 |
| 09:33:15 |
12.79 |
165 |
14576 |
买入 |
| 09:33:18 |
12.79 |
163 |
14739 |
买入 |
| 09:33:21 |
12.79 |
60 |
14799 |
卖出 |
| 09:33:24 |
12.77 |
258 |
15057 |
卖出 |
| 09:33:27 |
12.76 |
143 |
15200 |
卖出 |
| 09:33:30 |
12.77 |
221 |
15421 |
买入 |
| 09:33:33 |
12.77 |
158 |
15579 |
买入 |
| 09:33:36 |
12.77 |
125 |
15704 |
卖出 |
| 09:33:39 |
12.78 |
173 |
15877 |
买入 |
| 09:33:42 |
12.77 |
151 |
16028 |
卖出 |
| 09:33:45 |
12.78 |
249 |
16277 |
买入 |
| 09:33:48 |
12.78 |
273 |
16550 |
卖出 |
| 09:33:51 |
12.78 |
877 |
17427 |
卖出 |
| 09:33:54 |
12.81 |
740 |
18167 |
买入 |
| 09:33:57 |
12.83 |
75 |
18242 |
买入 |
| 09:34:00 |
12.81 |
169 |
18411 |
卖出 |
| 09:34:03 |
12.84 |
218 |
18629 |
买入 |
| 09:34:06 |
12.84 |
56 |
18685 |
买入 |
| 09:34:09 |
12.85 |
185 |
18870 |
买入 |
| 09:34:12 |
12.84 |
306 |
19176 |
卖出 |
| 09:34:15 |
12.83 |
353 |
19529 |
卖出 |
| 09:34:18 |
12.85 |
52 |
19581 |
买入 |
| 09:34:21 |
12.85 |
68 |
19649 |
买入 |
| 09:34:24 |
12.85 |
123 |
19772 |
买入 |
| 09:34:27 |
12.84 |
374 |
20146 |
卖出 |
| 09:34:30 |
12.82 |
249 |
20395 |
卖出 |
| 09:34:33 |
12.84 |
248 |
20643 |
买入 |
| 09:34:36 |
12.82 |
286 |
20929 |
买入 |
| 09:34:39 |
12.82 |
175 |
21104 |
卖出 |
| 09:34:42 |
12.83 |
137 |
21241 |
买入 |
| 09:34:45 |
12.83 |
216 |
21457 |
买入 |
| 09:34:48 |
12.81 |
310 |
21767 |
卖出 |
| 09:34:51 |
12.82 |
375 |
22142 |
买入 |
| 09:34:54 |
12.81 |
185 |
22327 |
卖出 |
| 09:34:57 |
12.81 |
30 |
22357 |
买入 |
| 09:35:00 |
12.81 |
159 |
22516 |
买入 |
| 09:35:03 |
12.79 |
146 |
22662 |
卖出 |
| 09:35:06 |
12.77 |
115 |
22777 |
卖出 |
| 09:35:09 |
12.76 |
46 |
22823 |
卖出 |
| 09:35:12 |
12.76 |
38 |
22861 |
卖出 |
| 09:35:15 |
12.75 |
103 |
22964 |
卖出 |
| 09:35:18 |
12.74 |
51 |
23015 |
卖出 |
| 09:35:21 |
12.75 |
313 |
23328 |
买入 |
| 09:35:24 |
12.74 |
1 |
23329 |
买入 |
| 09:35:27 |
12.73 |
2 |
23331 |
卖出 |
| 09:35:30 |
12.73 |
277 |
23608 |
卖出 |
| 09:35:33 |
12.73 |
111 |
23719 |
买入 |
| 09:35:36 |
12.73 |
179 |
23898 |
卖出 |
| 09:35:39 |
12.73 |
143 |
24041 |
买入 |
| 09:35:42 |
12.73 |
148 |
24189 |
买入 |
| 09:35:45 |
12.73 |
5 |
24194 |
卖出 |
| 09:35:48 |
12.71 |
461 |
24655 |
卖出 |
| 09:35:51 |
12.74 |
301 |
24956 |
买入 |
| 09:35:54 |
12.72 |
154 |
25110 |
卖出 |
| 09:35:57 |
12.74 |
57 |
25167 |
买入 |
| 09:36:00 |
12.72 |
53 |
25220 |
卖出 |
| 09:36:03 |
12.75 |
123 |
25343 |
买入 |
| 09:36:06 |
12.75 |
48 |
25391 |
买入 |
| 09:36:09 |
12.74 |
74 |
25465 |
卖出 |
| 09:36:12 |
12.78 |
124 |
25589 |
买入 |
| 09:36:15 |
12.8 |
118 |
25707 |
买入 |
| 09:36:18 |
12.8 |
153 |
25860 |
买入 |
| 09:36:21 |
12.75 |
52 |
25912 |
卖出 |
| 09:36:24 |
12.75 |
347 |
26259 |
卖出 |
| 09:36:27 |
12.83 |
313 |
26572 |
买入 |
| 09:36:30 |
12.83 |
372 |
26944 |
买入 |
| 09:36:33 |
12.83 |
295 |
27239 |
买入 |
| 09:36:36 |
12.83 |
158 |
27397 |
卖出 |
| 09:36:39 |
12.83 |
114 |
27511 |
卖出 |
| 09:36:42 |
12.84 |
216 |
27727 |
买入 |
| 09:36:45 |
12.83 |
188 |
27915 |
卖出 |
| 09:36:48 |
12.83 |
90 |
28005 |
买入 |
| 09:36:51 |
12.82 |
33 |
28038 |
卖出 |
| 09:36:54 |
12.83 |
36 |
28074 |
买入 |
| 09:36:57 |
12.83 |
52 |
28126 |
买入 |
| 09:37:00 |
12.81 |
74 |
28200 |
卖出 |
| 09:37:03 |
12.82 |
49 |
28249 |
买入 |
| 09:37:06 |
12.82 |
121 |
28370 |
卖出 |
| 09:37:09 |
12.82 |
45 |
28415 |
卖出 |
| 09:37:12 |
12.83 |
468 |
28883 |
买入 |
| 09:37:15 |
12.82 |
117 |
29000 |
卖出 |
| 09:37:18 |
12.82 |
35 |
29035 |
买入 |
| 09:37:21 |
12.8 |
234 |
29269 |
卖出 |
| 09:37:24 |
12.82 |
62 |
29331 |
买入 |
| 09:37:27 |
12.8 |
11 |
29342 |
卖出 |
| 09:37:30 |
12.81 |
495 |
29837 |
买入 |
| 09:37:33 |
12.79 |
105 |
29942 |
卖出 |
| 09:37:39 |
12.8 |
52 |
29994 |
买入 |
| 09:37:42 |
12.8 |
62 |
30056 |
买入 |
| 09:37:45 |
12.8 |
61 |
30117 |
买入 |
| 09:37:48 |
12.79 |
34 |
30151 |
卖出 |
| 09:37:51 |
12.8 |
450 |
30601 |
买入 |
| 09:37:54 |
12.8 |
78 |
30679 |
买入 |
| 09:37:57 |
12.82 |
1734 |
32413 |
买入 |
| 09:38:00 |
12.82 |
172 |
32585 |
买入 |
| 09:38:03 |
12.82 |
175 |
32760 |
买入 |
| 09:38:06 |
12.84 |
60 |
32820 |
买入 |
| 09:38:09 |
12.81 |
165 |
32985 |
卖出 |
| 09:38:12 |
12.81 |
29 |
33014 |
买入 |
| 09:38:15 |
12.81 |
207 |
33221 |
卖出 |
| 09:38:18 |
12.83 |
522 |
33743 |
买入 |
| 09:38:21 |
12.85 |
198 |
33941 |
买入 |
| 09:38:24 |
12.84 |
441 |
34382 |
卖出 |
| 09:38:27 |
12.82 |
246 |
34628 |
卖出 |
| 09:38:30 |
12.83 |
179 |
34807 |
买入 |
| 09:38:33 |
12.84 |
11 |
34818 |
买入 |
| 09:38:36 |
12.86 |
8 |
34826 |
买入 |
| 09:38:39 |
12.84 |
187 |
35013 |
卖出 |
| 09:38:42 |
12.85 |
8 |
35021 |
买入 |
| 09:38:45 |
12.86 |
686 |
35707 |
买入 |
| 09:38:48 |
12.84 |
8 |
35715 |
卖出 |
| 09:38:51 |
12.85 |
197 |
35912 |
买入 |
| 09:38:54 |
12.84 |
253 |
36165 |
卖出 |
| 09:38:57 |
12.84 |
95 |
36260 |
卖出 |
| 09:39:00 |
12.86 |
129 |
36389 |
买入 |
| 09:39:03 |
12.86 |
2 |
36391 |
买入 |
| 09:39:06 |
12.85 |
914 |
37305 |
卖出 |
| 09:39:09 |
12.82 |
149 |
37454 |
卖出 |
| 09:39:12 |
12.83 |
17 |
37471 |
买入 |
| 09:39:15 |
12.86 |
66 |
37537 |
买入 |
| 09:39:18 |
12.83 |
75 |
37612 |
卖出 |
| 09:39:21 |
12.85 |
45 |
37657 |
买入 |
| 09:39:24 |
12.82 |
22 |
37679 |
卖出 |
| 09:39:27 |
12.83 |
73 |
37752 |
卖出 |
| 09:39:30 |
12.83 |
23 |
37775 |
卖出 |
| 09:39:33 |
12.83 |
12 |
37787 |
卖出 |
| 09:39:36 |
12.84 |
16 |
37803 |
买入 |
| 09:39:39 |
12.83 |
56 |
37859 |
卖出 |
| 09:39:42 |
12.84 |
92 |
37951 |
买入 |
| 09:39:45 |
12.82 |
31 |
37982 |
卖出 |
| 09:39:48 |
12.83 |
9 |
37991 |
买入 |
| 09:39:51 |
12.83 |
75 |
38066 |
买入 |
| 09:39:54 |
12.81 |
319 |
38385 |
卖出 |
| 09:39:57 |
12.82 |
7 |
38392 |
买入 |
| 09:40:00 |
12.81 |
181 |
38573 |
卖出 |
| 09:40:03 |
12.81 |
73 |
38646 |
卖出 |
| 09:40:06 |
12.81 |
19 |
38665 |
卖出 |
| 09:40:09 |
12.8 |
126 |
38791 |
卖出 |
| 09:40:12 |
12.8 |
23 |
38814 |
买入 |
| 09:40:15 |
12.8 |
54 |
38868 |
买入 |
| 09:40:18 |
12.78 |
4 |
38872 |
卖出 |
| 09:40:21 |
12.79 |
5 |
38877 |
买入 |
| 09:40:24 |
12.79 |
75 |
38952 |
买入 |
| 09:40:27 |
12.77 |
8 |
38960 |
买入 |
| 09:40:30 |
12.77 |
15 |
38975 |
买入 |
| 09:40:33 |
12.77 |
105 |
39080 |
买入 |
| 09:40:36 |
12.75 |
156 |
39236 |
卖出 |
| 09:40:39 |
12.75 |
194 |
39430 |
买入 |
| 09:40:42 |
12.73 |
57 |
39487 |
卖出 |
| 09:40:45 |
12.73 |
47 |
39534 |
卖出 |
| 09:40:48 |
12.75 |
317 |
39851 |
买入 |
| 09:40:51 |
12.73 |
65 |
39916 |
卖出 |
| 09:40:54 |
12.74 |
43 |
39959 |
卖出 |
| 09:40:57 |
12.75 |
57 |
40016 |
买入 |
| 09:41:00 |
12.74 |
20 |
40036 |
卖出 |
| 09:41:03 |
12.75 |
106 |
40142 |
买入 |
| 09:41:06 |
12.75 |
4 |
40146 |
买入 |
| 09:41:09 |
12.73 |
171 |
40317 |
卖出 |
| 09:41:12 |
12.75 |
5 |
40322 |
卖出 |
| 09:41:15 |
12.75 |
38 |
40360 |
卖出 |
| 09:41:18 |
12.76 |
16 |
40376 |
买入 |
| 09:41:21 |
12.75 |
34 |
40410 |
卖出 |
| 09:41:24 |
12.75 |
176 |
40586 |
买入 |
| 09:41:27 |
12.76 |
5 |
40591 |
买入 |
| 09:41:30 |
12.76 |
13 |
40604 |
买入 |
| 09:41:33 |
12.75 |
57 |
40661 |
卖出 |
| 09:41:36 |
12.77 |
47 |
40708 |
买入 |
| 09:41:39 |
12.76 |
108 |
40816 |
卖出 |
| 09:41:42 |
12.76 |
9 |
40825 |
卖出 |
| 09:41:45 |
12.76 |
55 |
40880 |
卖出 |
| 09:41:48 |
12.78 |
81 |
40961 |
买入 |
| 09:41:51 |
12.77 |
140 |
41101 |
卖出 |
| 09:41:54 |
12.77 |
67 |
41168 |
卖出 |
| 09:41:57 |
12.79 |
131 |
41299 |
买入 |
| 09:42:00 |
12.79 |
27 |
41326 |
买入 |
| 09:42:03 |
12.78 |
20 |
41346 |
卖出 |
| 09:42:06 |
12.79 |
3 |
41349 |
买入 |
| 09:42:09 |
12.78 |
132 |
41481 |
卖出 |
| 09:42:12 |
12.78 |
33 |
41514 |
卖出 |
| 09:42:15 |
12.78 |
21 |
41535 |
买入 |
| 09:42:18 |
12.81 |
720 |
42255 |
买入 |
| 09:42:21 |
12.81 |
53 |
42308 |
买入 |
| 09:42:24 |
12.81 |
31 |
42339 |
买入 |
| 09:42:27 |
12.81 |
27 |
42366 |
卖出 |
| 09:42:30 |
12.81 |
37 |
42403 |
卖出 |
| 09:42:33 |
12.81 |
99 |
42502 |
卖出 |
| 09:42:36 |
12.82 |
20 |
42522 |
买入 |
| 09:42:39 |
12.83 |
19 |
42541 |
买入 |
| 09:42:42 |
12.82 |
11 |
42552 |
卖出 |
| 09:42:45 |
12.83 |
16 |
42568 |
买入 |
| 09:42:48 |
12.83 |
137 |
42705 |
买入 |
| 09:42:51 |
12.82 |
38 |
42743 |
卖出 |
| 09:42:54 |
12.82 |
58 |
42801 |
卖出 |
| 09:42:57 |
12.83 |
42 |
42843 |
买入 |
| 09:43:00 |
12.83 |
27 |
42870 |
卖出 |
| 09:43:03 |
12.82 |
87 |
42957 |
卖出 |
| 09:43:06 |
12.83 |
104 |
43061 |
买入 |
| 09:43:09 |
12.83 |
48 |
43109 |
卖出 |
| 09:43:12 |
12.83 |
199 |
43308 |
卖出 |
| 09:43:15 |
12.82 |
48 |
43356 |
卖出 |
| 09:43:18 |
12.83 |
75 |
43431 |
买入 |
| 09:43:21 |
12.83 |
22 |
43453 |
买入 |
| 09:43:24 |
12.82 |
21 |
43474 |
卖出 |
| 09:43:30 |
12.81 |
190 |
43664 |
卖出 |
| 09:43:36 |
12.81 |
9 |
43673 |
卖出 |
| 09:43:39 |
12.81 |
32 |
43705 |
卖出 |
| 09:43:42 |
12.81 |
16 |
43721 |
买入 |
| 09:43:45 |
12.81 |
10 |
43731 |
买入 |
| 09:43:48 |
12.79 |
5 |
43736 |
卖出 |
| 09:43:54 |
12.79 |
32 |
43768 |
卖出 |
| 09:43:57 |
12.8 |
20 |
43788 |
买入 |
| 09:44:00 |
12.79 |
10 |
43798 |
卖出 |
| 09:44:03 |
12.79 |
42 |
43840 |
卖出 |
| 09:44:06 |
12.79 |
10 |
43850 |
卖出 |
| 09:44:09 |
12.79 |
3 |
43853 |
卖出 |
| 09:44:12 |
12.79 |
68 |
43921 |
买入 |
| 09:44:15 |
12.8 |
60 |
43981 |
买入 |
| 09:44:18 |
12.8 |
133 |
44114 |
买入 |