横河精密[300539]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:21 |
8.4 |
1 |
1 |
集合竞价 |
| 09:16:06 |
8.31 |
198 |
198 |
集合竞价 |
| 09:16:33 |
8.4 |
1 |
1 |
集合竞价 |
| 09:18:03 |
8.54 |
230 |
230 |
集合竞价 |
| 09:18:30 |
8.4 |
31 |
31 |
集合竞价 |
| 09:21:15 |
8.36 |
31 |
31 |
集合竞价 |
| 09:23:21 |
8.38 |
110 |
110 |
集合竞价 |
| 09:24:24 |
8.36 |
110 |
110 |
集合竞价 |
| 09:24:51 |
8.33 |
151 |
151 |
集合竞价 |
| 09:25:00 |
8.37 |
272 |
272 |
集合竞价 |
| 09:25:03 |
8.37 |
287 |
559 |
卖出 |
| 09:30:03 |
8.36 |
88 |
647 |
卖出 |
| 09:30:06 |
8.36 |
119 |
766 |
买入 |
| 09:30:12 |
8.36 |
103 |
869 |
卖出 |
| 09:30:15 |
8.37 |
6 |
875 |
卖出 |
| 09:30:18 |
8.39 |
7 |
882 |
买入 |
| 09:30:21 |
8.38 |
42 |
924 |
卖出 |
| 09:30:24 |
8.39 |
45 |
969 |
买入 |
| 09:30:27 |
8.38 |
2 |
971 |
卖出 |
| 09:30:30 |
8.39 |
65 |
1036 |
买入 |
| 09:30:36 |
8.37 |
46 |
1082 |
卖出 |
| 09:30:39 |
8.37 |
19 |
1101 |
买入 |
| 09:30:42 |
8.37 |
5 |
1106 |
买入 |
| 09:30:48 |
8.37 |
8 |
1114 |
买入 |
| 09:30:51 |
8.35 |
9 |
1123 |
卖出 |
| 09:30:54 |
8.36 |
9 |
1132 |
买入 |
| 09:30:57 |
8.36 |
7 |
1139 |
买入 |
| 09:31:00 |
8.36 |
2 |
1141 |
买入 |
| 09:31:03 |
8.36 |
2 |
1143 |
买入 |
| 09:31:06 |
8.34 |
34 |
1177 |
卖出 |
| 09:31:12 |
8.37 |
3 |
1180 |
买入 |
| 09:31:21 |
8.37 |
5 |
1185 |
卖出 |
| 09:31:30 |
8.37 |
6 |
1191 |
卖出 |
| 09:31:33 |
8.37 |
3 |
1194 |
卖出 |
| 09:31:36 |
8.37 |
6 |
1200 |
卖出 |
| 09:31:39 |
8.37 |
7 |
1207 |
卖出 |
| 09:31:42 |
8.37 |
11 |
1218 |
买入 |
| 09:32:09 |
8.37 |
4 |
1222 |
买入 |
| 09:32:12 |
8.37 |
1 |
1223 |
买入 |
| 09:32:15 |
8.37 |
2 |
1225 |
买入 |
| 09:32:21 |
8.36 |
9 |
1234 |
卖出 |
| 09:32:24 |
8.36 |
2 |
1236 |
买入 |
| 09:32:27 |
8.36 |
27 |
1263 |
买入 |
| 09:32:30 |
8.36 |
108 |
1371 |
卖出 |
| 09:32:39 |
8.36 |
5 |
1376 |
卖出 |
| 09:32:42 |
8.37 |
72 |
1448 |
买入 |
| 09:32:45 |
8.37 |
33 |
1481 |
买入 |
| 09:32:48 |
8.37 |
12 |
1493 |
买入 |
| 09:32:51 |
8.37 |
4 |
1497 |
买入 |
| 09:33:06 |
8.37 |
58 |
1555 |
买入 |
| 09:33:09 |
8.37 |
26 |
1581 |
买入 |
| 09:33:12 |
8.37 |
8 |
1589 |
买入 |
| 09:33:15 |
8.37 |
28 |
1617 |
买入 |
| 09:33:18 |
8.37 |
8 |
1625 |
买入 |
| 09:33:33 |
8.39 |
28 |
1653 |
买入 |
| 09:33:45 |
8.39 |
5 |
1658 |
买入 |
| 09:34:00 |
8.39 |
68 |
1726 |
买入 |
| 09:34:03 |
8.4 |
16 |
1742 |
买入 |
| 09:34:06 |
8.4 |
6 |
1748 |
买入 |
| 09:34:09 |
8.4 |
4 |
1752 |
买入 |
| 09:34:12 |
8.4 |
112 |
1864 |
买入 |
| 09:34:18 |
8.4 |
21 |
1885 |
卖出 |
| 09:34:21 |
8.42 |
5 |
1890 |
买入 |
| 09:34:33 |
8.4 |
33 |
1923 |
卖出 |
| 09:34:36 |
8.4 |
36 |
1959 |
卖出 |
| 09:34:39 |
8.39 |
13 |
1972 |
卖出 |
| 09:34:54 |
8.38 |
211 |
2183 |
卖出 |
| 09:34:57 |
8.38 |
2 |
2185 |
卖出 |
| 09:35:00 |
8.39 |
2 |
2187 |
买入 |
| 09:35:03 |
8.39 |
5 |
2192 |
卖出 |
| 09:35:06 |
8.39 |
3 |
2195 |
卖出 |
| 09:35:12 |
8.4 |
38 |
2233 |
买入 |
| 09:35:15 |
8.4 |
16 |
2249 |
卖出 |
| 09:35:21 |
8.4 |
11 |
2260 |
卖出 |
| 09:35:24 |
8.4 |
51 |
2311 |
买入 |
| 09:35:45 |
8.4 |
13 |
2324 |
买入 |
| 09:36:12 |
8.4 |
33 |
2357 |
买入 |
| 09:36:18 |
8.39 |
55 |
2412 |
卖出 |
| 09:36:21 |
8.39 |
29 |
2441 |
买入 |
| 09:36:24 |
8.39 |
3 |
2444 |
买入 |
| 09:36:27 |
8.39 |
8 |
2452 |
买入 |
| 09:36:30 |
8.4 |
29 |
2481 |
买入 |
| 09:36:45 |
8.41 |
5 |
2486 |
买入 |
| 09:36:54 |
8.4 |
85 |
2571 |
卖出 |
| 09:37:00 |
8.4 |
15 |
2586 |
买入 |
| 09:37:09 |
8.41 |
67 |
2653 |
买入 |
| 09:37:12 |
8.41 |
8 |
2661 |
买入 |
| 09:37:15 |
8.41 |
50 |
2711 |
买入 |
| 09:37:18 |
8.41 |
7 |
2718 |
买入 |
| 09:37:21 |
8.41 |
1 |
2719 |
买入 |
| 09:37:24 |
8.4 |
121 |
2840 |
卖出 |
| 09:37:27 |
8.4 |
16 |
2856 |
买入 |
| 09:37:30 |
8.4 |
7 |
2863 |
买入 |
| 09:37:39 |
8.4 |
7 |
2870 |
买入 |
| 09:37:42 |
8.39 |
24 |
2894 |
卖出 |
| 09:37:45 |
8.4 |
2 |
2896 |
买入 |
| 09:37:54 |
8.4 |
7 |
2903 |
买入 |
| 09:37:57 |
8.4 |
7 |
2910 |
买入 |
| 09:38:03 |
8.4 |
10 |
2920 |
买入 |
| 09:38:06 |
8.4 |
12 |
2932 |
买入 |
| 09:38:09 |
8.4 |
7 |
2939 |
买入 |
| 09:38:18 |
8.4 |
21 |
2960 |
买入 |
| 09:38:24 |
8.4 |
12 |
2972 |
卖出 |
| 09:38:33 |
8.39 |
30 |
3002 |
卖出 |
| 09:38:36 |
8.4 |
4 |
3006 |
卖出 |
| 09:38:42 |
8.4 |
13 |
3019 |
买入 |
| 09:38:45 |
8.4 |
22 |
3041 |
买入 |
| 09:38:48 |
8.4 |
3 |
3044 |
买入 |
| 09:39:09 |
8.4 |
7 |
3051 |
买入 |
| 09:39:12 |
8.4 |
3 |
3054 |
买入 |
| 09:39:18 |
8.4 |
3 |
3057 |
买入 |
| 09:39:21 |
8.4 |
3 |
3060 |
买入 |
| 09:39:24 |
8.4 |
9 |
3069 |
买入 |
| 09:39:33 |
8.4 |
3 |
3072 |
买入 |
| 09:39:36 |
8.41 |
45 |
3117 |
买入 |
| 09:39:42 |
8.41 |
30 |
3147 |
买入 |
| 09:39:45 |
8.41 |
1 |
3148 |
买入 |
| 09:39:51 |
8.41 |
42 |
3190 |
买入 |
| 09:39:54 |
8.41 |
2 |
3192 |
买入 |
| 09:40:06 |
8.41 |
2 |
3194 |
买入 |
| 09:40:12 |
8.41 |
2 |
3196 |
买入 |
| 09:40:21 |
8.41 |
6 |
3202 |
买入 |
| 09:40:27 |
8.41 |
24 |
3226 |
买入 |
| 09:40:30 |
8.41 |
1 |
3227 |
买入 |
| 09:40:39 |
8.41 |
1 |
3228 |
买入 |
| 09:40:51 |
8.41 |
7 |
3235 |
买入 |
| 09:40:57 |
8.4 |
14 |
3249 |
卖出 |
| 09:41:12 |
8.41 |
6 |
3255 |
买入 |
| 09:41:18 |
8.41 |
5 |
3260 |
买入 |
| 09:41:21 |
8.4 |
12 |
3272 |
卖出 |
| 09:41:30 |
8.4 |
45 |
3317 |
卖出 |
| 09:41:33 |
8.4 |
36 |
3353 |
卖出 |
| 09:41:57 |
8.41 |
5 |
3358 |
买入 |
| 09:42:03 |
8.41 |
3 |
3361 |
买入 |
| 09:42:06 |
8.41 |
5 |
3366 |
买入 |
| 09:42:15 |
8.41 |
7 |
3373 |
买入 |
| 09:42:18 |
8.41 |
42 |
3415 |
买入 |
| 09:42:27 |
8.42 |
2 |
3417 |
买入 |
| 09:42:33 |
8.42 |
43 |
3460 |
买入 |
| 09:42:36 |
8.42 |
5 |
3465 |
买入 |
| 09:42:42 |
8.42 |
1 |
3466 |
买入 |
| 09:42:45 |
8.42 |
34 |
3500 |
买入 |
| 09:42:48 |
8.42 |
25 |
3525 |
买入 |
| 09:43:09 |
8.43 |
3 |
3528 |
买入 |
| 09:43:12 |
8.43 |
3 |
3531 |
买入 |
| 09:43:15 |
8.43 |
24 |
3555 |
买入 |
| 09:43:18 |
8.43 |
2 |
3557 |
买入 |
| 09:43:21 |
8.43 |
4 |
3561 |
买入 |
| 09:43:30 |
8.43 |
3 |
3564 |
买入 |
| 09:43:51 |
8.42 |
5 |
3569 |
卖出 |
| 09:43:54 |
8.43 |
31 |
3600 |
买入 |
| 09:44:09 |
8.43 |
2 |
3602 |
买入 |
| 09:44:12 |
8.43 |
1 |
3603 |
买入 |
| 09:44:18 |
8.42 |
10 |
3613 |
卖出 |
| 09:44:24 |
8.43 |
6 |
3619 |
买入 |
| 09:44:27 |
8.43 |
1 |
3620 |
买入 |
| 09:44:30 |
8.43 |
2 |
3622 |
买入 |
| 09:44:33 |
8.43 |
13 |
3635 |
买入 |
| 09:45:06 |
8.44 |
5 |
3640 |
买入 |
| 09:45:12 |
8.44 |
28 |
3668 |
买入 |
| 09:45:15 |
8.44 |
1 |
3669 |
买入 |
| 09:45:24 |
8.43 |
41 |
3710 |
卖出 |
| 09:45:27 |
8.43 |
3 |
3713 |
买入 |
| 09:45:30 |
8.43 |
4 |
3717 |
卖出 |
| 09:45:39 |
8.44 |
4 |
3721 |
买入 |
| 09:45:42 |
8.44 |
2 |
3723 |
买入 |
| 09:46:09 |
8.43 |
13 |
3736 |
卖出 |
| 09:46:15 |
8.43 |
32 |
3768 |
买入 |
| 09:46:24 |
8.43 |
3 |
3771 |
卖出 |
| 09:46:27 |
8.44 |
10 |
3781 |
买入 |
| 09:46:30 |
8.43 |
6 |
3787 |
卖出 |
| 09:46:51 |
8.43 |
10 |
3797 |
卖出 |
| 09:46:57 |
8.44 |
161 |
3958 |
买入 |
| 09:47:03 |
8.45 |
21 |
3979 |
买入 |
| 09:47:24 |
8.44 |
10 |
3989 |
卖出 |
| 09:47:36 |
8.44 |
29 |
4018 |
卖出 |
| 09:47:48 |
8.45 |
79 |
4097 |
买入 |
| 09:47:51 |
8.45 |
30 |
4127 |
买入 |
| 09:48:06 |
8.44 |
6 |
4133 |
卖出 |
| 09:48:21 |
8.43 |
15 |
4148 |
卖出 |
| 09:48:33 |
8.44 |
12 |
4160 |
买入 |
| 09:48:39 |
8.44 |
2 |
4162 |
买入 |
| 09:48:42 |
8.44 |
16 |
4178 |
买入 |
| 09:48:45 |
8.43 |
37 |
4215 |
卖出 |
| 09:48:54 |
8.44 |
8 |
4223 |
买入 |
| 09:49:33 |
8.44 |
11 |
4234 |
买入 |
| 09:49:39 |
8.44 |
7 |
4241 |
买入 |
| 09:49:42 |
8.45 |
5 |
4246 |
买入 |
| 09:49:48 |
8.45 |
1 |
4247 |
买入 |
| 09:50:06 |
8.45 |
5 |
4252 |
买入 |
| 09:50:09 |
8.45 |
3 |
4255 |
买入 |
| 09:50:12 |
8.44 |
34 |
4289 |
卖出 |
| 09:50:24 |
8.44 |
13 |
4302 |
卖出 |
| 09:50:30 |
8.44 |
1 |
4303 |
买入 |
| 09:50:36 |
8.44 |
1 |
4304 |
买入 |
| 09:50:51 |
8.43 |
2 |
4306 |
卖出 |
| 09:50:54 |
8.42 |
4 |
4310 |
卖出 |
| 09:51:00 |
8.43 |
11 |
4321 |
买入 |
| 09:51:03 |
8.43 |
11 |
4332 |
买入 |
| 09:51:09 |
8.42 |
11 |
4343 |
卖出 |
| 09:51:12 |
8.44 |
50 |
4393 |
买入 |
| 09:51:15 |
8.42 |
2 |
4395 |
卖出 |
| 09:51:18 |
8.44 |
7 |
4402 |
买入 |
| 09:51:21 |
8.44 |
5 |
4407 |
买入 |
| 09:51:24 |
8.44 |
4 |
4411 |
买入 |
| 09:51:27 |
8.44 |
2 |
4413 |
买入 |
| 09:51:54 |
8.44 |
22 |
4435 |
买入 |
| 09:51:57 |
8.43 |
1 |
4436 |
卖出 |
| 09:52:00 |
8.44 |
6 |
4442 |
买入 |
| 09:52:06 |
8.43 |
11 |
4453 |
卖出 |
| 09:52:09 |
8.43 |
2 |
4455 |
买入 |
| 09:52:15 |
8.43 |
1 |
4456 |
买入 |
| 09:52:18 |
8.43 |
1 |
4457 |
买入 |
| 09:52:21 |
8.43 |
1 |
4458 |
卖出 |
| 09:52:30 |
8.43 |
3 |
4461 |
卖出 |
| 09:52:39 |
8.43 |
1 |
4462 |
买入 |
| 09:52:42 |
8.43 |
1 |
4463 |
买入 |
| 09:52:51 |
8.43 |
5 |
4468 |
买入 |
| 09:53:12 |
8.44 |
1 |
4469 |
买入 |
| 09:53:15 |
8.44 |
16 |
4485 |
买入 |
| 09:53:21 |
8.44 |
4 |
4489 |
买入 |
| 09:53:24 |
8.44 |
2 |
4491 |
买入 |
| 09:53:27 |
8.44 |
17 |
4508 |
买入 |
| 09:53:30 |
8.44 |
3 |
4511 |
买入 |
| 09:53:33 |
8.44 |
3 |
4514 |
买入 |
| 09:53:39 |
8.44 |
9 |
4523 |
买入 |
| 09:53:42 |
8.44 |
1 |
4524 |
买入 |
| 09:53:45 |
8.44 |
2 |
4526 |
买入 |
| 09:53:51 |
8.44 |
73 |
4599 |
买入 |
| 09:53:57 |
8.45 |
9 |
4608 |
买入 |
| 09:54:15 |
8.45 |
1 |
4609 |
买入 |
| 09:54:18 |
8.44 |
50 |
4659 |
卖出 |
| 09:54:33 |
8.45 |
11 |
4670 |
买入 |
| 09:54:39 |
8.45 |
11 |
4681 |
买入 |
| 09:54:42 |
8.44 |
136 |
4817 |
卖出 |
| 09:55:06 |
8.44 |
13 |
4830 |
买入 |
| 09:55:09 |
8.44 |
1 |
4831 |
买入 |
| 09:55:18 |
8.43 |
52 |
4883 |
卖出 |
| 09:56:00 |
8.43 |
20 |
4903 |
卖出 |
| 09:56:39 |
8.43 |
83 |
4986 |
卖出 |
| 09:56:42 |
8.43 |
1 |
4987 |
买入 |
| 09:56:45 |
8.43 |
2 |
4989 |
买入 |
| 09:56:48 |
8.43 |
4 |
4993 |
买入 |
| 09:56:51 |
8.43 |
2 |
4995 |
买入 |
| 09:57:12 |
8.42 |
51 |
5046 |
卖出 |
| 09:57:15 |
8.43 |
1 |
5047 |
买入 |
| 09:57:18 |
8.43 |
1 |
5048 |
买入 |
| 09:57:27 |
8.43 |
1 |
5049 |
买入 |
| 09:58:09 |
8.43 |
1 |
5050 |
买入 |
| 09:58:33 |
8.43 |
6 |
5056 |
买入 |
| 09:58:39 |
8.43 |
12 |
5068 |
买入 |
| 09:58:42 |
8.43 |
3 |
5071 |
买入 |
| 09:58:45 |
8.43 |
11 |
5082 |
买入 |
| 09:59:03 |
8.42 |
1 |
5083 |
卖出 |
| 09:59:06 |
8.43 |
3 |
5086 |
买入 |
| 09:59:09 |
8.42 |
78 |
5164 |
卖出 |
| 09:59:12 |
8.42 |
15 |
5179 |
买入 |
| 09:59:30 |
8.42 |
1 |
5180 |
买入 |
| 09:59:33 |
8.42 |
3 |
5183 |
买入 |
| 09:59:39 |
8.42 |
1 |
5184 |
买入 |
| 09:59:42 |
8.41 |
9 |
5193 |
卖出 |
| 09:59:51 |
8.41 |
6 |
5199 |
卖出 |
| 10:00:03 |
8.41 |
22 |
5221 |
卖出 |
| 10:00:27 |
8.41 |
104 |
5325 |
卖出 |
| 10:00:30 |
8.41 |
16 |
5341 |
买入 |
| 10:00:33 |
8.42 |
1 |
5342 |
买入 |
| 10:00:42 |
8.41 |
25 |
5367 |
卖出 |
| 10:00:45 |
8.41 |
5 |
5372 |
卖出 |
| 10:00:48 |
8.41 |
2 |
5374 |
卖出 |
| 10:01:00 |
8.4 |
14 |
5388 |
卖出 |
| 10:01:06 |
8.41 |
2 |
5390 |
买入 |
| 10:01:09 |
8.41 |
1 |
5391 |
买入 |
| 10:01:12 |
8.41 |
2 |
5393 |
买入 |
| 10:01:15 |
8.4 |
26 |
5419 |
卖出 |
| 10:01:18 |
8.41 |
1 |
5420 |
买入 |
| 10:01:21 |
8.41 |
12 |
5432 |
买入 |
| 10:01:24 |
8.41 |
3 |
5435 |
买入 |
| 10:01:27 |
8.41 |
1 |
5436 |
买入 |
| 10:01:39 |
8.4 |
100 |
5536 |
卖出 |
| 10:01:48 |
8.4 |
19 |
5555 |
卖出 |
| 10:01:51 |
8.4 |
2 |
5557 |
买入 |
| 10:01:57 |
8.4 |
1 |
5558 |
买入 |
| 10:02:00 |
8.4 |
33 |
5591 |
买入 |
| 10:02:03 |
8.4 |
29 |
5620 |
买入 |
| 10:02:06 |
8.4 |
30 |
5650 |
买入 |
| 10:02:09 |
8.41 |
1 |
5651 |
买入 |
| 10:02:12 |
8.41 |
11 |
5662 |
买入 |
| 10:02:15 |
8.41 |
7 |
5669 |
买入 |
| 10:02:18 |
8.41 |
4 |
5673 |
买入 |
| 10:02:27 |
8.41 |
6 |
5679 |
买入 |
| 10:02:36 |
8.41 |
3 |
5682 |
买入 |
| 10:02:39 |
8.41 |
2 |
5684 |
买入 |
| 10:02:42 |
8.41 |
3 |
5687 |
买入 |
| 10:02:45 |
8.41 |
2 |
5689 |
买入 |
| 10:02:48 |
8.41 |
1 |
5690 |
买入 |
| 10:03:06 |
8.41 |
8 |
5698 |
买入 |
| 10:03:09 |
8.41 |
3 |
5701 |
买入 |
| 10:03:12 |
8.41 |
11 |
5712 |
买入 |
| 10:03:15 |
8.41 |
7 |
5719 |
买入 |
| 10:03:18 |
8.41 |
6 |
5725 |
买入 |