恒辉安防[300952]2022-02-21交易明细
时间 |
成交价 |
手数 |
总手数 |
类型 |
09:18:12 |
21 |
24 |
24 |
集合竞价 |
09:18:48 |
21.28 |
0 |
0 |
集合竞价 |
09:30:03 |
21.25 |
12 |
12 |
卖出 |
09:30:51 |
21.24 |
1 |
13 |
买入 |
09:31:00 |
21.13 |
8 |
21 |
卖出 |
09:31:06 |
21.14 |
1 |
22 |
卖出 |
09:31:30 |
21.23 |
4 |
26 |
买入 |
09:31:39 |
21.26 |
3 |
29 |
买入 |
09:32:12 |
21.26 |
3 |
32 |
买入 |
09:32:33 |
21.26 |
1 |
33 |
买入 |
09:33:15 |
21.26 |
8 |
41 |
买入 |
09:33:18 |
21.26 |
1 |
42 |
买入 |
09:33:21 |
21.22 |
1 |
43 |
卖出 |
09:34:15 |
21.23 |
30 |
73 |
卖出 |
09:34:24 |
21.3 |
5 |
78 |
买入 |
09:34:30 |
21.29 |
18 |
96 |
卖出 |
09:34:33 |
21.29 |
67 |
163 |
买入 |
09:34:36 |
21.3 |
17 |
180 |
买入 |
09:34:39 |
21.31 |
2 |
182 |
卖出 |
09:35:09 |
21.36 |
1 |
183 |
买入 |
09:35:18 |
21.36 |
1 |
184 |
买入 |
09:35:27 |
21.37 |
1 |
185 |
买入 |
09:35:30 |
21.36 |
3 |
188 |
买入 |
09:35:33 |
21.45 |
46 |
234 |
买入 |
09:35:42 |
21.37 |
1 |
235 |
买入 |
09:36:06 |
21.36 |
1 |
236 |
买入 |
09:36:09 |
21.32 |
6 |
242 |
卖出 |
09:36:36 |
21.35 |
1 |
243 |
买入 |
09:36:54 |
21.34 |
4 |
247 |
买入 |
09:37:03 |
21.32 |
20 |
267 |
卖出 |
09:37:09 |
21.33 |
4 |
271 |
买入 |
09:37:12 |
21.33 |
4 |
275 |
买入 |
09:37:15 |
21.33 |
5 |
280 |
买入 |
09:37:21 |
21.34 |
13 |
293 |
买入 |
09:37:24 |
21.35 |
4 |
297 |
买入 |
09:37:27 |
21.36 |
11 |
308 |
买入 |
09:37:36 |
21.37 |
2 |
310 |
买入 |
09:37:42 |
21.4 |
2 |
312 |
买入 |
09:37:54 |
21.39 |
1 |
313 |
买入 |
09:37:57 |
21.4 |
25 |
338 |
买入 |
09:38:03 |
21.4 |
5 |
343 |
卖出 |
09:38:06 |
21.4 |
23 |
366 |
卖出 |
09:38:12 |
21.4 |
9 |
375 |
卖出 |
09:38:30 |
21.34 |
5 |
380 |
卖出 |
09:38:39 |
21.4 |
40 |
420 |
买入 |
09:38:48 |
21.35 |
2 |
422 |
卖出 |
09:39:03 |
21.34 |
19 |
441 |
卖出 |
09:39:06 |
21.35 |
1 |
442 |
买入 |
09:39:09 |
21.35 |
4 |
446 |
买入 |
09:39:18 |
21.3 |
18 |
464 |
卖出 |
09:39:21 |
21.35 |
5 |
469 |
买入 |
09:39:51 |
21.35 |
19 |
488 |
买入 |
09:39:57 |
21.35 |
2 |
490 |
卖出 |
09:40:06 |
21.35 |
2 |
492 |
卖出 |
09:40:18 |
21.33 |
2 |
494 |
卖出 |
09:40:30 |
21.31 |
2 |
496 |
卖出 |
09:40:42 |
21.31 |
30 |
526 |
卖出 |
09:40:51 |
21.31 |
14 |
540 |
买入 |
09:41:00 |
21.29 |
21 |
561 |
卖出 |
09:41:06 |
21.29 |
56 |
617 |
买入 |
09:41:09 |
21.39 |
4 |
621 |
买入 |
09:41:12 |
21.4 |
3 |
624 |
买入 |
09:41:15 |
21.4 |
14 |
638 |
买入 |
09:41:18 |
21.4 |
27 |
665 |
买入 |
09:41:21 |
21.4 |
0 |
665 |
买入 |
09:42:21 |
21.36 |
10 |
675 |
卖出 |
09:42:36 |
21.36 |
2 |
677 |
买入 |
09:44:42 |
21.36 |
2 |
679 |
卖出 |
09:45:03 |
21.36 |
7 |
686 |
买入 |
09:45:36 |
21.3 |
4 |
690 |
卖出 |
09:45:48 |
21.36 |
1 |
691 |
买入 |
09:45:51 |
21.3 |
1 |
692 |
卖出 |
09:46:54 |
21.37 |
14 |
706 |
买入 |
09:47:39 |
21.36 |
5 |
711 |
买入 |
09:48:18 |
21.36 |
64 |
775 |
买入 |
09:48:27 |
21.3 |
7 |
782 |
卖出 |
09:48:30 |
21.28 |
2 |
784 |
卖出 |
09:49:12 |
21.27 |
27 |
811 |
卖出 |
09:49:15 |
21.28 |
24 |
835 |
买入 |
09:49:45 |
21.28 |
2 |
837 |
卖出 |
09:49:57 |
21.28 |
1 |
838 |
卖出 |
09:50:12 |
21.27 |
19 |
857 |
卖出 |
09:50:21 |
21.3 |
1 |
858 |
买入 |
09:50:45 |
21.29 |
5 |
863 |
卖出 |
09:51:30 |
21.29 |
8 |
871 |
卖出 |
09:51:33 |
21.29 |
1 |
872 |
买入 |
09:51:54 |
21.29 |
2 |
874 |
买入 |
09:51:57 |
21.28 |
5 |
879 |
卖出 |
09:52:00 |
21.29 |
8 |
887 |
买入 |
09:52:18 |
21.32 |
1 |
888 |
买入 |
09:52:54 |
21.32 |
16 |
904 |
买入 |
09:53:12 |
21.32 |
1 |
905 |
买入 |
09:53:15 |
21.32 |
1 |
906 |
买入 |
09:53:27 |
21.32 |
1 |
907 |
买入 |
09:53:57 |
21.28 |
167 |
1074 |
卖出 |
09:54:48 |
21.34 |
1 |
1075 |
买入 |
09:56:09 |
21.34 |
2 |
1077 |
买入 |
09:56:18 |
21.34 |
25 |
1102 |
卖出 |
09:56:21 |
21.3 |
2 |
1104 |
卖出 |
09:56:27 |
21.29 |
5 |
1109 |
卖出 |
09:57:00 |
21.34 |
3 |
1112 |
买入 |
09:58:51 |
21.34 |
2 |
1114 |
买入 |
09:59:09 |
21.34 |
10 |
1124 |
买入 |
09:59:18 |
21.34 |
1 |
1125 |
买入 |
09:59:21 |
21.29 |
3 |
1128 |
卖出 |
09:59:39 |
21.34 |
7 |
1135 |
买入 |
10:00:03 |
21.34 |
37 |
1172 |
买入 |
10:00:36 |
21.34 |
61 |
1233 |
买入 |
10:01:00 |
21.31 |
2 |
1235 |
卖出 |
10:01:09 |
21.34 |
56 |
1291 |
买入 |
10:01:18 |
21.34 |
8 |
1299 |
买入 |
10:01:30 |
21.32 |
1 |
1300 |
卖出 |
10:02:00 |
21.3 |
27 |
1327 |
卖出 |
10:02:18 |
21.34 |
7 |
1334 |
买入 |
10:02:27 |
21.34 |
3 |
1337 |
卖出 |
10:03:48 |
21.32 |
5 |
1342 |
卖出 |
10:04:36 |
21.32 |
3 |
1345 |
卖出 |
10:04:42 |
21.33 |
1 |
1346 |
买入 |
10:04:48 |
21.33 |
1 |
1347 |
卖出 |
10:05:06 |
21.34 |
26 |
1373 |
买入 |
10:06:27 |
21.34 |
3 |
1376 |
买入 |
10:07:06 |
21.34 |
19 |
1395 |
买入 |
10:08:03 |
21.34 |
7 |
1402 |
卖出 |
10:08:12 |
21.34 |
5 |
1407 |
卖出 |
10:08:30 |
21.35 |
3 |
1410 |
买入 |
10:08:39 |
21.34 |
5 |
1415 |
卖出 |
10:09:57 |
21.34 |
10 |
1425 |
买入 |
10:10:45 |
21.32 |
1 |
1426 |
卖出 |
10:11:30 |
21.34 |
3 |
1429 |
买入 |
10:12:00 |
21.34 |
7 |
1436 |
卖出 |
10:12:27 |
21.33 |
2 |
1438 |
买入 |
10:12:48 |
21.33 |
1 |
1439 |
买入 |
10:13:00 |
21.33 |
1 |
1440 |
买入 |
10:15:09 |
21.35 |
24 |
1464 |
买入 |
10:16:24 |
21.35 |
2 |
1466 |
买入 |
10:16:27 |
21.4 |
76 |
1542 |
买入 |
10:16:42 |
21.4 |
5 |
1547 |
卖出 |
10:16:51 |
21.42 |
20 |
1567 |
买入 |
10:17:18 |
21.4 |
34 |
1601 |
卖出 |
10:17:24 |
21.4 |
1 |
1602 |
卖出 |
10:17:27 |
21.4 |
23 |
1625 |
卖出 |
10:18:51 |
21.34 |
4 |
1629 |
卖出 |
10:19:00 |
21.33 |
3 |
1632 |
卖出 |
10:19:15 |
21.33 |
1 |
1633 |
卖出 |
10:23:42 |
21.34 |
4 |
1637 |
卖出 |
10:24:00 |
21.34 |
6 |
1643 |
卖出 |
10:25:15 |
21.35 |
3 |
1646 |
卖出 |
10:25:36 |
21.37 |
4 |
1650 |
买入 |
10:25:45 |
21.35 |
10 |
1660 |
卖出 |
10:25:51 |
21.37 |
9 |
1669 |
买入 |
10:26:18 |
21.37 |
10 |
1679 |
买入 |
10:27:24 |
21.35 |
2 |
1681 |
卖出 |
10:29:15 |
21.35 |
3 |
1684 |
卖出 |
10:29:45 |
21.39 |
10 |
1694 |
买入 |
10:30:00 |
21.39 |
12 |
1706 |
买入 |
10:30:12 |
21.39 |
5 |
1711 |
买入 |
10:31:12 |
21.33 |
30 |
1741 |
卖出 |
10:32:12 |
21.33 |
1 |
1742 |
卖出 |
10:32:36 |
21.34 |
1 |
1743 |
买入 |
10:33:03 |
21.34 |
6 |
1749 |
卖出 |
10:33:24 |
21.34 |
17 |
1766 |
卖出 |
10:34:21 |
21.34 |
3 |
1769 |
买入 |
10:34:36 |
21.35 |
2 |
1771 |
买入 |
10:34:57 |
21.34 |
1 |
1772 |
卖出 |
10:35:12 |
21.35 |
3 |
1775 |
买入 |
10:35:15 |
21.35 |
25 |
1800 |
买入 |
10:35:21 |
21.35 |
10 |
1810 |
买入 |
10:35:42 |
21.34 |
4 |
1814 |
卖出 |
10:36:36 |
21.34 |
22 |
1836 |
卖出 |
10:36:45 |
21.33 |
5 |
1841 |
卖出 |
10:38:27 |
21.34 |
16 |
1857 |
买入 |
10:38:45 |
21.33 |
25 |
1882 |
卖出 |
10:39:06 |
21.34 |
8 |
1890 |
买入 |
10:39:24 |
21.34 |
10 |
1900 |
买入 |
10:39:33 |
21.33 |
14 |
1914 |
卖出 |
10:40:03 |
21.33 |
32 |
1946 |
卖出 |
10:40:15 |
21.34 |
5 |
1951 |
买入 |
10:40:42 |
21.32 |
3 |
1954 |
卖出 |
10:41:42 |
21.32 |
14 |
1968 |
卖出 |
10:41:45 |
21.32 |
1 |
1969 |
买入 |
10:42:51 |
21.32 |
3 |
1972 |
卖出 |
10:44:54 |
21.33 |
1 |
1973 |
买入 |
10:45:12 |
21.32 |
4 |
1977 |
卖出 |
10:45:42 |
21.32 |
1 |
1978 |
卖出 |
10:46:30 |
21.32 |
9 |
1987 |
卖出 |
10:47:09 |
21.32 |
4 |
1991 |
卖出 |
10:47:12 |
21.32 |
10 |
2001 |
买入 |
10:48:18 |
21.34 |
5 |
2006 |
买入 |
10:48:30 |
21.32 |
7 |
2013 |
买入 |
10:49:21 |
21.32 |
24 |
2037 |
卖出 |
10:50:42 |
21.31 |
3 |
2040 |
卖出 |
10:52:57 |
21.3 |
25 |
2065 |
卖出 |
10:54:06 |
21.29 |
7 |
2072 |
卖出 |
10:54:48 |
21.28 |
1 |
2073 |
卖出 |
10:54:51 |
21.28 |
28 |
2101 |
卖出 |
10:54:57 |
21.28 |
5 |
2106 |
买入 |
10:55:42 |
21.25 |
1 |
2107 |
卖出 |
10:56:00 |
21.25 |
42 |
2149 |
卖出 |
10:56:09 |
21.25 |
41 |
2190 |
买入 |
10:56:12 |
21.25 |
37 |
2227 |
买入 |
10:56:24 |
21.25 |
14 |
2241 |
买入 |
10:56:30 |
21.25 |
3 |
2244 |
买入 |
10:57:03 |
21.25 |
11 |
2255 |
买入 |
10:58:18 |
21.28 |
1 |
2256 |
买入 |
10:59:12 |
21.27 |
5 |
2261 |
卖出 |
11:01:00 |
21.27 |
8 |
2269 |
卖出 |
11:02:09 |
21.29 |
4 |
2273 |
卖出 |
11:02:54 |
21.29 |
12 |
2285 |
买入 |
11:03:42 |
21.33 |
1 |
2286 |
买入 |
11:07:09 |
21.29 |
1 |
2287 |
卖出 |
11:10:30 |
21.3 |
20 |
2307 |
卖出 |
11:13:54 |
21.33 |
16 |
2323 |
买入 |
11:14:48 |
21.33 |
3 |
2326 |
卖出 |
11:15:30 |
21.33 |
1 |
2327 |
卖出 |
11:18:33 |
21.35 |
6 |
2333 |
买入 |
11:18:39 |
21.38 |
4 |
2337 |
买入 |
11:21:48 |
21.37 |
5 |
2342 |
买入 |
11:23:30 |
21.36 |
1 |
2343 |
买入 |
11:24:00 |
21.36 |
3 |
2346 |
买入 |
11:24:30 |
21.35 |
4 |
2350 |
卖出 |
11:24:33 |
21.35 |
2 |
2352 |
卖出 |
11:25:30 |
21.35 |
3 |
2355 |
买入 |
11:26:00 |
21.35 |
3 |
2358 |
买入 |
11:26:03 |
21.35 |
3 |
2361 |
买入 |
11:27:00 |
21.35 |
3 |
2364 |
买入 |
11:27:33 |
21.35 |
14 |
2378 |
买入 |
11:28:00 |
21.36 |
3 |
2381 |
买入 |
11:28:03 |
21.35 |
5 |
2386 |
卖出 |
11:28:12 |
21.32 |
6 |
2392 |
卖出 |
11:29:03 |
21.36 |
3 |
2395 |
买入 |
11:29:33 |
21.36 |
3 |
2398 |
买入 |
11:30:00 |
21.36 |
5 |
2403 |
买入 |
13:00:03 |
21.42 |
70 |
2473 |
买入 |
13:00:06 |
21.42 |
20 |
2493 |
卖出 |
13:00:09 |
21.42 |
5 |
2498 |
卖出 |
13:00:54 |
21.42 |
10 |
2508 |
买入 |
13:01:09 |
21.42 |
5 |
2513 |
买入 |
13:04:21 |
21.37 |
15 |
2528 |
卖出 |
13:07:24 |
21.39 |
1 |
2529 |
买入 |
13:07:48 |
21.39 |
1 |
2530 |
买入 |
13:08:39 |
21.39 |
2 |
2532 |
买入 |
13:08:45 |
21.38 |
1 |
2533 |
卖出 |
13:09:06 |
21.38 |
60 |
2593 |
卖出 |
13:09:30 |
21.38 |
30 |
2623 |
买入 |
13:09:48 |
21.38 |
1 |
2624 |
买入 |
13:10:42 |
21.38 |
11 |
2635 |
卖出 |
13:10:57 |
21.39 |
1 |
2636 |
买入 |
13:11:09 |
21.38 |
5 |
2641 |
卖出 |
13:11:18 |
21.42 |
1 |
2642 |
买入 |
13:11:39 |
21.38 |
8 |
2650 |
卖出 |
13:13:09 |
21.42 |
5 |
2655 |
买入 |
13:13:21 |
21.42 |
4 |
2659 |
买入 |
13:14:42 |
21.42 |
2 |
2661 |
买入 |
13:15:03 |
21.42 |
9 |
2670 |
买入 |
13:15:09 |
21.42 |
1 |
2671 |
买入 |
13:15:27 |
21.39 |
26 |
2697 |
卖出 |
13:15:39 |
21.39 |
3 |
2700 |
卖出 |
13:18:00 |
21.39 |
12 |
2712 |
卖出 |
13:18:03 |
21.39 |
1 |
2713 |
买入 |
13:18:09 |
21.39 |
13 |
2726 |
买入 |
13:18:21 |
21.39 |
4 |
2730 |
买入 |
13:19:15 |
21.42 |
2 |
2732 |
买入 |
13:19:18 |
21.42 |
10 |
2742 |
买入 |
13:19:21 |
21.43 |
12 |
2754 |
买入 |
13:19:30 |
21.44 |
9 |
2763 |
买入 |
13:19:33 |
21.44 |
11 |
2774 |
买入 |
13:19:39 |
21.44 |
1 |
2775 |
买入 |
13:19:45 |
21.45 |
15 |
2790 |
买入 |
13:19:48 |
21.44 |
14 |
2804 |
买入 |
13:19:51 |
21.44 |
3 |
2807 |
买入 |
13:19:54 |
21.45 |
13 |
2820 |
买入 |
13:19:57 |
21.48 |
32 |
2852 |
买入 |
13:20:00 |
21.48 |
2 |
2854 |
卖出 |
13:20:24 |
21.49 |
79 |
2933 |
买入 |
13:20:36 |
21.48 |
2 |
2935 |
买入 |
13:23:33 |
21.4 |
9 |
2944 |
卖出 |
13:23:42 |
21.4 |
3 |
2947 |
卖出 |
13:26:54 |
21.39 |
62 |
3009 |
卖出 |
13:27:12 |
21.38 |
22 |
3031 |
卖出 |
13:27:24 |
21.36 |
18 |
3049 |
卖出 |
13:27:30 |
21.35 |
2 |
3051 |
卖出 |
13:27:33 |
21.35 |
2 |
3053 |
卖出 |
13:27:45 |
21.33 |
750 |
3803 |
卖出 |
13:28:18 |
21.35 |
86 |
3889 |
卖出 |
13:28:21 |
21.35 |
10 |
3899 |
买入 |
13:28:24 |
21.35 |
1 |
3900 |
买入 |
13:28:27 |
21.39 |
663 |
4563 |
买入 |
13:28:33 |
21.45 |
109 |
4672 |
买入 |
13:28:39 |
21.36 |
20 |
4692 |
卖出 |
13:28:45 |
21.45 |
2 |
4694 |
买入 |
13:28:57 |
21.45 |
10 |
4704 |
买入 |
13:29:06 |
21.46 |
3 |
4707 |
买入 |
13:29:15 |
21.48 |
118 |
4825 |
买入 |
13:29:18 |
21.48 |
13 |
4838 |
买入 |
13:29:24 |
21.47 |
45 |
4883 |
卖出 |
13:29:33 |
21.48 |
6 |
4889 |
买入 |
13:29:39 |
21.46 |
3 |
4892 |
卖出 |
13:29:48 |
21.45 |
19 |
4911 |
买入 |
13:29:57 |
21.39 |
555 |
5466 |
卖出 |
13:30:00 |
21.39 |
195 |
5661 |
买入 |