恒锋工具[300488]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
30.17 |
60 |
60 |
集合竞价 |
| 09:15:12 |
30.31 |
60 |
60 |
集合竞价 |
| 09:22:27 |
30.33 |
85 |
85 |
集合竞价 |
| 09:22:54 |
30.35 |
85 |
85 |
集合竞价 |
| 09:23:12 |
30.36 |
85 |
85 |
集合竞价 |
| 09:24:24 |
30.37 |
95 |
95 |
集合竞价 |
| 09:25:00 |
30.82 |
119 |
119 |
集合竞价 |
| 09:25:03 |
30.82 |
136 |
255 |
卖出 |
| 09:30:03 |
30.82 |
67 |
322 |
卖出 |
| 09:30:06 |
30.76 |
20 |
342 |
卖出 |
| 09:30:09 |
30.76 |
6 |
348 |
卖出 |
| 09:30:12 |
30.67 |
24 |
372 |
卖出 |
| 09:30:15 |
30.66 |
1 |
373 |
卖出 |
| 09:30:18 |
30.61 |
4 |
377 |
卖出 |
| 09:30:21 |
30.51 |
21 |
398 |
卖出 |
| 09:30:24 |
30.45 |
30 |
428 |
卖出 |
| 09:30:27 |
30.42 |
28 |
456 |
卖出 |
| 09:30:30 |
30.44 |
15 |
471 |
买入 |
| 09:30:33 |
30.52 |
23 |
494 |
买入 |
| 09:30:36 |
30.42 |
52 |
546 |
卖出 |
| 09:30:39 |
30.4 |
62 |
608 |
卖出 |
| 09:30:42 |
30.43 |
41 |
649 |
买入 |
| 09:30:45 |
30.43 |
14 |
663 |
买入 |
| 09:30:48 |
30.43 |
1 |
664 |
买入 |
| 09:30:51 |
30.49 |
68 |
732 |
买入 |
| 09:30:54 |
30.49 |
20 |
752 |
卖出 |
| 09:30:57 |
30.42 |
19 |
771 |
卖出 |
| 09:31:00 |
30.49 |
54 |
825 |
买入 |
| 09:31:03 |
30.43 |
12 |
837 |
卖出 |
| 09:31:06 |
30.43 |
5 |
842 |
卖出 |
| 09:31:09 |
30.42 |
46 |
888 |
卖出 |
| 09:31:12 |
30.43 |
55 |
943 |
买入 |
| 09:31:18 |
30.51 |
39 |
982 |
买入 |
| 09:31:21 |
30.51 |
11 |
993 |
卖出 |
| 09:31:24 |
30.44 |
20 |
1013 |
卖出 |
| 09:31:27 |
30.51 |
22 |
1035 |
买入 |
| 09:31:30 |
30.51 |
13 |
1048 |
买入 |
| 09:31:33 |
30.51 |
4 |
1052 |
卖出 |
| 09:31:36 |
30.53 |
2 |
1054 |
卖出 |
| 09:31:39 |
30.53 |
7 |
1061 |
卖出 |
| 09:31:42 |
30.56 |
22 |
1083 |
卖出 |
| 09:31:45 |
30.56 |
22 |
1105 |
买入 |
| 09:31:48 |
30.65 |
27 |
1132 |
买入 |
| 09:31:51 |
30.7 |
11 |
1143 |
买入 |
| 09:31:57 |
30.67 |
28 |
1171 |
卖出 |
| 09:32:00 |
30.66 |
22 |
1193 |
卖出 |
| 09:32:03 |
30.67 |
25 |
1218 |
买入 |
| 09:32:06 |
30.66 |
24 |
1242 |
卖出 |
| 09:32:09 |
30.7 |
5 |
1247 |
买入 |
| 09:32:12 |
30.64 |
18 |
1265 |
卖出 |
| 09:32:15 |
30.66 |
22 |
1287 |
卖出 |
| 09:32:18 |
30.71 |
50 |
1337 |
买入 |
| 09:32:21 |
30.66 |
6 |
1343 |
卖出 |
| 09:32:24 |
30.68 |
1 |
1344 |
买入 |
| 09:32:27 |
30.79 |
21 |
1365 |
买入 |
| 09:32:30 |
30.72 |
10 |
1375 |
卖出 |
| 09:32:33 |
30.82 |
2 |
1377 |
买入 |
| 09:32:36 |
30.74 |
10 |
1387 |
卖出 |
| 09:32:39 |
30.74 |
6 |
1393 |
卖出 |
| 09:32:42 |
30.76 |
18 |
1411 |
卖出 |
| 09:32:45 |
30.82 |
4 |
1415 |
买入 |
| 09:32:48 |
30.82 |
2 |
1417 |
卖出 |
| 09:32:54 |
30.83 |
5 |
1422 |
买入 |
| 09:32:57 |
30.79 |
44 |
1466 |
卖出 |
| 09:33:00 |
30.8 |
13 |
1479 |
买入 |
| 09:33:03 |
30.76 |
50 |
1529 |
卖出 |
| 09:33:06 |
30.79 |
3 |
1532 |
买入 |
| 09:33:09 |
30.8 |
33 |
1565 |
买入 |
| 09:33:12 |
30.76 |
8 |
1573 |
买入 |
| 09:33:15 |
30.68 |
7 |
1580 |
卖出 |
| 09:33:18 |
30.76 |
1 |
1581 |
买入 |
| 09:33:21 |
30.68 |
4 |
1585 |
卖出 |
| 09:33:27 |
30.76 |
3 |
1588 |
买入 |
| 09:33:30 |
30.75 |
7 |
1595 |
卖出 |
| 09:33:33 |
30.76 |
10 |
1605 |
买入 |
| 09:33:36 |
30.76 |
13 |
1618 |
买入 |
| 09:33:39 |
30.79 |
1 |
1619 |
买入 |
| 09:33:42 |
30.79 |
14 |
1633 |
卖出 |
| 09:33:45 |
30.79 |
59 |
1692 |
卖出 |
| 09:33:48 |
30.85 |
11 |
1703 |
买入 |
| 09:33:51 |
30.79 |
3 |
1706 |
卖出 |
| 09:33:54 |
30.79 |
3 |
1709 |
卖出 |
| 09:34:00 |
30.88 |
26 |
1735 |
买入 |
| 09:34:03 |
30.88 |
16 |
1751 |
买入 |
| 09:34:06 |
30.87 |
2 |
1753 |
买入 |
| 09:34:09 |
30.9 |
26 |
1779 |
买入 |
| 09:34:12 |
30.9 |
5 |
1784 |
买入 |
| 09:34:15 |
30.9 |
2 |
1786 |
买入 |
| 09:34:18 |
30.88 |
18 |
1804 |
卖出 |
| 09:34:21 |
30.81 |
24 |
1828 |
卖出 |
| 09:34:24 |
30.8 |
30 |
1858 |
卖出 |
| 09:34:27 |
30.88 |
160 |
2018 |
买入 |
| 09:34:30 |
30.8 |
54 |
2072 |
卖出 |
| 09:34:33 |
30.74 |
5 |
2077 |
卖出 |
| 09:34:36 |
30.8 |
32 |
2109 |
买入 |
| 09:34:39 |
30.8 |
12 |
2121 |
卖出 |
| 09:34:42 |
30.75 |
14 |
2135 |
卖出 |
| 09:34:45 |
30.75 |
1 |
2136 |
卖出 |
| 09:34:54 |
30.8 |
82 |
2218 |
买入 |
| 09:34:57 |
30.8 |
3 |
2221 |
卖出 |
| 09:35:03 |
30.82 |
1 |
2222 |
买入 |
| 09:35:09 |
30.82 |
3 |
2225 |
卖出 |
| 09:35:12 |
30.79 |
5 |
2230 |
卖出 |
| 09:35:15 |
30.8 |
6 |
2236 |
买入 |
| 09:35:18 |
30.75 |
1 |
2237 |
卖出 |
| 09:35:24 |
30.76 |
1 |
2238 |
买入 |
| 09:35:27 |
30.76 |
11 |
2249 |
卖出 |
| 09:35:30 |
30.76 |
14 |
2263 |
卖出 |
| 09:35:33 |
30.79 |
5 |
2268 |
买入 |
| 09:35:36 |
30.76 |
23 |
2291 |
卖出 |
| 09:35:39 |
30.76 |
8 |
2299 |
买入 |
| 09:35:42 |
30.76 |
2 |
2301 |
买入 |
| 09:35:48 |
30.79 |
12 |
2313 |
卖出 |
| 09:36:00 |
30.82 |
6 |
2319 |
卖出 |
| 09:36:09 |
30.87 |
1 |
2320 |
买入 |
| 09:36:12 |
30.8 |
5 |
2325 |
卖出 |
| 09:36:15 |
30.82 |
9 |
2334 |
买入 |
| 09:36:18 |
30.8 |
3 |
2337 |
卖出 |
| 09:36:21 |
30.82 |
7 |
2344 |
买入 |
| 09:36:27 |
30.88 |
4 |
2348 |
买入 |
| 09:36:33 |
30.88 |
2 |
2350 |
买入 |
| 09:36:36 |
30.9 |
5 |
2355 |
买入 |
| 09:36:39 |
30.88 |
24 |
2379 |
卖出 |
| 09:36:42 |
30.93 |
21 |
2400 |
买入 |
| 09:36:51 |
30.94 |
14 |
2414 |
买入 |
| 09:36:54 |
30.95 |
6 |
2420 |
买入 |
| 09:36:57 |
30.93 |
48 |
2468 |
卖出 |
| 09:37:00 |
30.94 |
95 |
2563 |
买入 |
| 09:37:03 |
30.94 |
13 |
2576 |
买入 |
| 09:37:06 |
30.89 |
17 |
2593 |
卖出 |
| 09:37:09 |
30.89 |
9 |
2602 |
买入 |
| 09:37:12 |
30.89 |
4 |
2606 |
买入 |
| 09:37:15 |
30.9 |
12 |
2618 |
买入 |
| 09:37:18 |
30.89 |
2 |
2620 |
卖出 |
| 09:37:21 |
30.89 |
10 |
2630 |
卖出 |
| 09:37:24 |
30.89 |
31 |
2661 |
卖出 |
| 09:37:27 |
30.88 |
15 |
2676 |
卖出 |
| 09:37:30 |
30.88 |
24 |
2700 |
买入 |
| 09:37:36 |
30.86 |
14 |
2714 |
买入 |
| 09:37:39 |
30.86 |
12 |
2726 |
买入 |
| 09:37:42 |
30.85 |
13 |
2739 |
卖出 |
| 09:37:45 |
30.85 |
53 |
2792 |
买入 |
| 09:37:48 |
30.82 |
42 |
2834 |
卖出 |
| 09:37:54 |
30.82 |
17 |
2851 |
卖出 |
| 09:37:57 |
30.82 |
2 |
2853 |
买入 |
| 09:38:00 |
30.81 |
5 |
2858 |
卖出 |
| 09:38:03 |
30.81 |
2 |
2860 |
卖出 |
| 09:38:06 |
30.8 |
21 |
2881 |
卖出 |
| 09:38:09 |
30.78 |
49 |
2930 |
卖出 |
| 09:38:12 |
30.78 |
6 |
2936 |
卖出 |
| 09:38:15 |
30.8 |
63 |
2999 |
买入 |
| 09:38:18 |
30.76 |
8 |
3007 |
卖出 |
| 09:38:21 |
30.81 |
65 |
3072 |
买入 |
| 09:38:24 |
30.75 |
41 |
3113 |
卖出 |
| 09:38:27 |
30.7 |
17 |
3130 |
卖出 |
| 09:38:30 |
30.7 |
3 |
3133 |
卖出 |
| 09:38:33 |
30.7 |
6 |
3139 |
卖出 |
| 09:38:36 |
30.72 |
40 |
3179 |
买入 |
| 09:38:39 |
30.7 |
22 |
3201 |
卖出 |
| 09:38:42 |
30.73 |
12 |
3213 |
买入 |
| 09:38:48 |
30.69 |
10 |
3223 |
卖出 |
| 09:38:51 |
30.69 |
26 |
3249 |
卖出 |
| 09:38:57 |
30.68 |
14 |
3263 |
卖出 |
| 09:39:00 |
30.66 |
11 |
3274 |
卖出 |
| 09:39:03 |
30.67 |
15 |
3289 |
卖出 |
| 09:39:06 |
30.68 |
19 |
3308 |
买入 |
| 09:39:12 |
30.66 |
11 |
3319 |
卖出 |
| 09:39:15 |
30.66 |
29 |
3348 |
卖出 |
| 09:39:18 |
30.69 |
68 |
3416 |
买入 |
| 09:39:21 |
30.67 |
12 |
3428 |
卖出 |
| 09:39:24 |
30.67 |
14 |
3442 |
卖出 |
| 09:39:30 |
30.66 |
87 |
3529 |
卖出 |
| 09:39:33 |
30.68 |
16 |
3545 |
买入 |
| 09:39:39 |
30.67 |
10 |
3555 |
卖出 |
| 09:39:42 |
30.67 |
3 |
3558 |
卖出 |
| 09:39:45 |
30.68 |
18 |
3576 |
买入 |
| 09:39:48 |
30.68 |
23 |
3599 |
买入 |
| 09:39:51 |
30.65 |
19 |
3618 |
卖出 |
| 09:39:54 |
30.61 |
12 |
3630 |
卖出 |
| 09:39:57 |
30.67 |
17 |
3647 |
买入 |
| 09:40:00 |
30.61 |
11 |
3658 |
卖出 |
| 09:40:03 |
30.63 |
43 |
3701 |
买入 |
| 09:40:06 |
30.61 |
6 |
3707 |
卖出 |
| 09:40:09 |
30.65 |
3 |
3710 |
买入 |
| 09:40:12 |
30.75 |
318 |
4028 |
买入 |
| 09:40:15 |
30.9 |
42 |
4070 |
买入 |
| 09:40:18 |
30.9 |
44 |
4114 |
买入 |
| 09:40:21 |
30.82 |
81 |
4195 |
卖出 |
| 09:40:24 |
30.93 |
12 |
4207 |
买入 |
| 09:40:27 |
30.9 |
12 |
4219 |
卖出 |
| 09:40:30 |
30.86 |
12 |
4231 |
卖出 |
| 09:40:33 |
30.86 |
1 |
4232 |
买入 |
| 09:40:36 |
30.93 |
7 |
4239 |
买入 |
| 09:40:42 |
30.93 |
10 |
4249 |
买入 |
| 09:40:45 |
30.93 |
5 |
4254 |
买入 |
| 09:40:48 |
30.88 |
7 |
4261 |
卖出 |
| 09:40:51 |
30.88 |
12 |
4273 |
卖出 |
| 09:40:54 |
30.88 |
48 |
4321 |
卖出 |
| 09:40:57 |
30.88 |
13 |
4334 |
买入 |
| 09:41:00 |
30.88 |
17 |
4351 |
买入 |
| 09:41:03 |
30.86 |
34 |
4385 |
卖出 |
| 09:41:06 |
30.86 |
18 |
4403 |
买入 |
| 09:41:09 |
30.86 |
34 |
4437 |
买入 |
| 09:41:12 |
30.8 |
14 |
4451 |
卖出 |
| 09:41:15 |
30.81 |
17 |
4468 |
买入 |
| 09:41:18 |
30.81 |
3 |
4471 |
买入 |
| 09:41:21 |
30.8 |
2 |
4473 |
卖出 |
| 09:41:24 |
30.81 |
12 |
4485 |
买入 |
| 09:41:27 |
30.81 |
12 |
4497 |
买入 |
| 09:41:30 |
30.81 |
8 |
4505 |
卖出 |
| 09:41:33 |
30.8 |
12 |
4517 |
卖出 |
| 09:41:36 |
30.79 |
13 |
4530 |
卖出 |
| 09:41:39 |
30.8 |
27 |
4557 |
买入 |
| 09:41:42 |
30.78 |
11 |
4568 |
卖出 |
| 09:41:45 |
30.8 |
3 |
4571 |
卖出 |
| 09:41:48 |
30.84 |
21 |
4592 |
买入 |
| 09:42:00 |
30.84 |
3 |
4595 |
买入 |
| 09:42:06 |
30.81 |
7 |
4602 |
卖出 |
| 09:42:09 |
30.81 |
2 |
4604 |
卖出 |
| 09:42:12 |
30.82 |
13 |
4617 |
买入 |
| 09:42:15 |
30.82 |
8 |
4625 |
卖出 |
| 09:42:18 |
30.81 |
67 |
4692 |
卖出 |
| 09:42:24 |
30.83 |
4 |
4696 |
买入 |
| 09:42:27 |
30.8 |
34 |
4730 |
卖出 |
| 09:42:30 |
30.8 |
15 |
4745 |
卖出 |
| 09:42:33 |
30.8 |
16 |
4761 |
卖出 |
| 09:42:36 |
30.8 |
7 |
4768 |
买入 |
| 09:42:39 |
30.81 |
6 |
4774 |
买入 |
| 09:42:42 |
30.81 |
1 |
4775 |
卖出 |
| 09:42:45 |
30.8 |
15 |
4790 |
卖出 |
| 09:42:48 |
30.8 |
18 |
4808 |
买入 |
| 09:42:51 |
30.8 |
1 |
4809 |
买入 |
| 09:42:54 |
30.81 |
7 |
4816 |
买入 |
| 09:42:57 |
30.82 |
6 |
4822 |
卖出 |
| 09:43:03 |
30.82 |
1 |
4823 |
卖出 |
| 09:43:06 |
30.84 |
3 |
4826 |
买入 |
| 09:43:09 |
30.82 |
1 |
4827 |
卖出 |
| 09:43:24 |
30.83 |
9 |
4836 |
买入 |
| 09:43:27 |
30.81 |
89 |
4925 |
卖出 |
| 09:43:30 |
30.81 |
4 |
4929 |
买入 |
| 09:43:33 |
30.78 |
16 |
4945 |
卖出 |
| 09:43:36 |
30.8 |
8 |
4953 |
买入 |
| 09:43:42 |
30.78 |
4 |
4957 |
卖出 |
| 09:43:45 |
30.78 |
1 |
4958 |
卖出 |
| 09:43:48 |
30.8 |
40 |
4998 |
买入 |
| 09:43:51 |
30.78 |
5 |
5003 |
卖出 |
| 09:43:54 |
30.75 |
6 |
5009 |
卖出 |
| 09:43:57 |
30.73 |
34 |
5043 |
卖出 |
| 09:44:00 |
30.77 |
6 |
5049 |
买入 |
| 09:44:09 |
30.77 |
4 |
5053 |
买入 |
| 09:44:12 |
30.75 |
9 |
5062 |
卖出 |
| 09:44:15 |
30.78 |
6 |
5068 |
买入 |
| 09:44:21 |
30.75 |
6 |
5074 |
卖出 |
| 09:44:24 |
30.77 |
16 |
5090 |
买入 |
| 09:44:36 |
30.78 |
25 |
5115 |
买入 |
| 09:44:39 |
30.77 |
6 |
5121 |
卖出 |
| 09:44:42 |
30.8 |
12 |
5133 |
买入 |
| 09:44:45 |
30.79 |
5 |
5138 |
卖出 |
| 09:44:48 |
30.81 |
16 |
5154 |
买入 |
| 09:44:51 |
30.82 |
124 |
5278 |
买入 |
| 09:44:54 |
30.82 |
9 |
5287 |
买入 |
| 09:44:57 |
30.81 |
10 |
5297 |
卖出 |
| 09:45:00 |
30.81 |
16 |
5313 |
卖出 |
| 09:45:03 |
30.83 |
12 |
5325 |
买入 |
| 09:45:06 |
30.83 |
1 |
5326 |
买入 |
| 09:45:12 |
30.83 |
2 |
5328 |
卖出 |
| 09:45:15 |
30.83 |
10 |
5338 |
卖出 |
| 09:45:18 |
30.84 |
6 |
5344 |
买入 |
| 09:45:21 |
30.84 |
2 |
5346 |
买入 |
| 09:45:24 |
30.84 |
8 |
5354 |
买入 |
| 09:45:27 |
30.84 |
20 |
5374 |
买入 |
| 09:45:30 |
30.84 |
42 |
5416 |
买入 |
| 09:45:42 |
30.85 |
8 |
5424 |
买入 |
| 09:45:45 |
30.85 |
1 |
5425 |
卖出 |
| 09:45:48 |
30.86 |
4 |
5429 |
买入 |
| 09:45:51 |
30.86 |
6 |
5435 |
买入 |
| 09:45:54 |
30.86 |
13 |
5448 |
买入 |
| 09:45:57 |
30.85 |
1 |
5449 |
卖出 |
| 09:46:00 |
30.86 |
6 |
5455 |
买入 |
| 09:46:03 |
30.86 |
5 |
5460 |
买入 |
| 09:46:09 |
30.9 |
1 |
5461 |
买入 |
| 09:46:15 |
30.92 |
5 |
5466 |
买入 |
| 09:46:21 |
30.92 |
7 |
5473 |
买入 |
| 09:46:24 |
30.91 |
3 |
5476 |
卖出 |
| 09:46:27 |
30.92 |
6 |
5482 |
买入 |
| 09:46:33 |
30.92 |
39 |
5521 |
买入 |
| 09:46:36 |
30.92 |
47 |
5568 |
买入 |
| 09:46:39 |
30.92 |
16 |
5584 |
买入 |
| 09:46:45 |
30.92 |
1 |
5585 |
卖出 |
| 09:46:48 |
30.94 |
23 |
5608 |
买入 |
| 09:46:51 |
30.94 |
1 |
5609 |
卖出 |
| 09:47:00 |
30.96 |
25 |
5634 |
买入 |
| 09:47:03 |
30.95 |
101 |
5735 |
卖出 |
| 09:47:06 |
30.93 |
55 |
5790 |
卖出 |
| 09:47:09 |
30.91 |
49 |
5839 |
卖出 |
| 09:47:12 |
30.91 |
45 |
5884 |
卖出 |
| 09:47:15 |
30.91 |
84 |
5968 |
卖出 |
| 09:47:18 |
30.9 |
8 |
5976 |
卖出 |
| 09:47:21 |
30.87 |
10 |
5986 |
卖出 |
| 09:47:24 |
30.91 |
32 |
6018 |
买入 |