华鑫股份[600621]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
12.68 |
18 |
18 |
集合竞价 |
| 09:18:13 |
12.79 |
24 |
24 |
集合竞价 |
| 09:18:40 |
12.7 |
20 |
20 |
集合竞价 |
| 09:24:22 |
12.74 |
153 |
153 |
集合竞价 |
| 09:24:37 |
12.76 |
155 |
155 |
集合竞价 |
| 09:25:02 |
12.77 |
165 |
320 |
卖出 |
| 09:30:01 |
12.78 |
183 |
503 |
买入 |
| 09:30:04 |
12.78 |
316 |
819 |
卖出 |
| 09:30:07 |
12.77 |
152 |
971 |
卖出 |
| 09:30:10 |
12.78 |
228 |
1199 |
买入 |
| 09:30:13 |
12.78 |
27 |
1226 |
买入 |
| 09:30:16 |
12.78 |
59 |
1285 |
买入 |
| 09:30:19 |
12.77 |
43 |
1328 |
卖出 |
| 09:30:22 |
12.76 |
39 |
1367 |
卖出 |
| 09:30:25 |
12.78 |
304 |
1671 |
买入 |
| 09:30:28 |
12.78 |
122 |
1793 |
卖出 |
| 09:30:31 |
12.77 |
59 |
1852 |
卖出 |
| 09:30:34 |
12.77 |
42 |
1894 |
卖出 |
| 09:30:37 |
12.76 |
15 |
1909 |
卖出 |
| 09:30:40 |
12.76 |
8 |
1917 |
卖出 |
| 09:30:43 |
12.75 |
9 |
1926 |
卖出 |
| 09:30:46 |
12.75 |
17 |
1943 |
卖出 |
| 09:30:49 |
12.76 |
27 |
1970 |
买入 |
| 09:30:52 |
12.76 |
39 |
2009 |
买入 |
| 09:30:55 |
12.76 |
17 |
2026 |
卖出 |
| 09:30:58 |
12.76 |
116 |
2142 |
卖出 |
| 09:31:01 |
12.78 |
115 |
2257 |
买入 |
| 09:31:04 |
12.78 |
52 |
2309 |
卖出 |
| 09:31:07 |
12.78 |
106 |
2415 |
卖出 |
| 09:31:10 |
12.78 |
44 |
2459 |
卖出 |
| 09:31:16 |
12.75 |
6 |
2465 |
卖出 |
| 09:31:19 |
12.77 |
27 |
2492 |
买入 |
| 09:31:22 |
12.75 |
9 |
2501 |
卖出 |
| 09:31:28 |
12.75 |
20 |
2521 |
买入 |
| 09:31:31 |
12.75 |
7 |
2528 |
买入 |
| 09:31:34 |
12.75 |
32 |
2560 |
买入 |
| 09:31:37 |
12.75 |
69 |
2629 |
买入 |
| 09:31:40 |
12.75 |
63 |
2692 |
卖出 |
| 09:31:43 |
12.75 |
8 |
2700 |
卖出 |
| 09:31:46 |
12.75 |
27 |
2727 |
卖出 |
| 09:31:49 |
12.75 |
1 |
2728 |
卖出 |
| 09:31:52 |
12.76 |
19 |
2747 |
买入 |
| 09:31:55 |
12.75 |
21 |
2768 |
卖出 |
| 09:31:58 |
12.75 |
6 |
2774 |
卖出 |
| 09:32:01 |
12.75 |
1 |
2775 |
卖出 |
| 09:32:04 |
12.75 |
6 |
2781 |
卖出 |
| 09:32:07 |
12.74 |
24 |
2805 |
卖出 |
| 09:32:10 |
12.76 |
49 |
2854 |
买入 |
| 09:32:16 |
12.74 |
16 |
2870 |
卖出 |
| 09:32:19 |
12.75 |
20 |
2890 |
买入 |
| 09:32:22 |
12.75 |
26 |
2916 |
买入 |
| 09:32:25 |
12.74 |
3 |
2919 |
买入 |
| 09:32:28 |
12.74 |
2 |
2921 |
买入 |
| 09:32:31 |
12.74 |
5 |
2926 |
卖出 |
| 09:32:34 |
12.73 |
5 |
2931 |
卖出 |
| 09:32:37 |
12.73 |
20 |
2951 |
卖出 |
| 09:32:40 |
12.73 |
115 |
3066 |
卖出 |
| 09:32:43 |
12.74 |
3 |
3069 |
买入 |
| 09:32:46 |
12.74 |
1 |
3070 |
买入 |
| 09:32:49 |
12.74 |
1 |
3071 |
买入 |
| 09:32:52 |
12.74 |
37 |
3108 |
买入 |
| 09:32:55 |
12.73 |
18 |
3126 |
卖出 |
| 09:32:58 |
12.73 |
6 |
3132 |
卖出 |
| 09:33:01 |
12.74 |
6 |
3138 |
买入 |
| 09:33:04 |
12.73 |
3 |
3141 |
卖出 |
| 09:33:07 |
12.73 |
54 |
3195 |
卖出 |
| 09:33:13 |
12.73 |
1 |
3196 |
卖出 |
| 09:33:16 |
12.73 |
29 |
3225 |
卖出 |
| 09:33:19 |
12.72 |
83 |
3308 |
卖出 |
| 09:33:25 |
12.72 |
1 |
3309 |
卖出 |
| 09:33:34 |
12.72 |
18 |
3327 |
卖出 |
| 09:33:37 |
12.72 |
49 |
3376 |
卖出 |
| 09:33:46 |
12.72 |
8 |
3384 |
卖出 |
| 09:33:52 |
12.72 |
3 |
3387 |
卖出 |
| 09:33:55 |
12.72 |
2 |
3389 |
卖出 |
| 09:33:58 |
12.73 |
9 |
3398 |
买入 |
| 09:34:01 |
12.72 |
21 |
3419 |
卖出 |
| 09:34:04 |
12.73 |
1 |
3420 |
买入 |
| 09:34:07 |
12.72 |
11 |
3431 |
卖出 |
| 09:34:16 |
12.72 |
28 |
3459 |
卖出 |
| 09:34:25 |
12.71 |
1 |
3460 |
卖出 |
| 09:34:28 |
12.71 |
3 |
3463 |
卖出 |
| 09:34:31 |
12.72 |
99 |
3562 |
买入 |
| 09:34:34 |
12.72 |
51 |
3613 |
买入 |
| 09:34:40 |
12.71 |
8 |
3621 |
卖出 |
| 09:34:46 |
12.72 |
18 |
3639 |
买入 |
| 09:34:52 |
12.72 |
4 |
3643 |
买入 |
| 09:34:55 |
12.71 |
104 |
3747 |
卖出 |
| 09:34:58 |
12.72 |
243 |
3990 |
买入 |
| 09:35:01 |
12.71 |
26 |
4016 |
卖出 |
| 09:35:04 |
12.71 |
4 |
4020 |
卖出 |
| 09:35:07 |
12.71 |
69 |
4089 |
卖出 |
| 09:35:10 |
12.71 |
1 |
4090 |
买入 |
| 09:35:22 |
12.7 |
12 |
4102 |
卖出 |
| 09:35:25 |
12.71 |
4 |
4106 |
买入 |
| 09:35:31 |
12.73 |
155 |
4261 |
买入 |
| 09:35:34 |
12.73 |
3 |
4264 |
卖出 |
| 09:35:37 |
12.74 |
3 |
4267 |
买入 |
| 09:35:46 |
12.74 |
24 |
4291 |
买入 |
| 09:35:49 |
12.73 |
41 |
4332 |
卖出 |
| 09:35:55 |
12.73 |
1 |
4333 |
卖出 |
| 09:35:58 |
12.74 |
5 |
4338 |
买入 |
| 09:36:01 |
12.74 |
4 |
4342 |
买入 |
| 09:36:04 |
12.74 |
8 |
4350 |
买入 |
| 09:36:07 |
12.74 |
1 |
4351 |
买入 |
| 09:36:19 |
12.74 |
12 |
4363 |
买入 |
| 09:36:22 |
12.74 |
23 |
4386 |
买入 |
| 09:36:28 |
12.73 |
18 |
4404 |
卖出 |
| 09:36:40 |
12.74 |
2 |
4406 |
买入 |
| 09:36:43 |
12.73 |
8 |
4414 |
卖出 |
| 09:36:46 |
12.74 |
2 |
4416 |
买入 |
| 09:36:49 |
12.74 |
10 |
4426 |
买入 |
| 09:36:52 |
12.74 |
4 |
4430 |
买入 |
| 09:36:55 |
12.74 |
13 |
4443 |
买入 |
| 09:36:58 |
12.74 |
14 |
4457 |
买入 |
| 09:37:01 |
12.74 |
3 |
4460 |
买入 |
| 09:37:04 |
12.74 |
27 |
4487 |
买入 |
| 09:37:07 |
12.74 |
25 |
4512 |
买入 |
| 09:37:10 |
12.74 |
1 |
4513 |
买入 |
| 09:37:13 |
12.74 |
55 |
4568 |
买入 |
| 09:37:16 |
12.74 |
22 |
4590 |
买入 |
| 09:37:19 |
12.74 |
40 |
4630 |
买入 |
| 09:37:22 |
12.74 |
36 |
4666 |
卖出 |
| 09:37:34 |
12.73 |
12 |
4678 |
卖出 |
| 09:37:37 |
12.73 |
7 |
4685 |
卖出 |
| 09:37:40 |
12.73 |
11 |
4696 |
卖出 |
| 09:37:43 |
12.72 |
34 |
4730 |
卖出 |
| 09:37:46 |
12.72 |
5 |
4735 |
卖出 |
| 09:37:49 |
12.72 |
1 |
4736 |
卖出 |
| 09:37:52 |
12.72 |
39 |
4775 |
卖出 |
| 09:37:55 |
12.71 |
7 |
4782 |
卖出 |
| 09:37:58 |
12.71 |
9 |
4791 |
卖出 |
| 09:38:01 |
12.71 |
17 |
4808 |
卖出 |
| 09:38:04 |
12.71 |
27 |
4835 |
卖出 |
| 09:38:07 |
12.71 |
59 |
4894 |
卖出 |
| 09:38:10 |
12.71 |
34 |
4928 |
卖出 |
| 09:38:13 |
12.7 |
61 |
4989 |
卖出 |
| 09:38:16 |
12.7 |
4 |
4993 |
卖出 |
| 09:38:19 |
12.71 |
6 |
4999 |
买入 |
| 09:38:25 |
12.7 |
54 |
5053 |
卖出 |
| 09:38:28 |
12.7 |
34 |
5087 |
卖出 |
| 09:38:31 |
12.7 |
18 |
5105 |
卖出 |
| 09:38:34 |
12.71 |
4 |
5109 |
买入 |
| 09:38:40 |
12.72 |
8 |
5117 |
买入 |
| 09:38:43 |
12.71 |
20 |
5137 |
卖出 |
| 09:38:58 |
12.71 |
40 |
5177 |
卖出 |
| 09:39:01 |
12.71 |
26 |
5203 |
卖出 |
| 09:39:07 |
12.71 |
62 |
5265 |
买入 |
| 09:39:10 |
12.7 |
39 |
5304 |
卖出 |
| 09:39:13 |
12.71 |
44 |
5348 |
买入 |
| 09:39:16 |
12.7 |
119 |
5467 |
卖出 |
| 09:39:25 |
12.71 |
1 |
5468 |
买入 |
| 09:39:28 |
12.7 |
17 |
5485 |
卖出 |
| 09:39:31 |
12.71 |
6 |
5491 |
买入 |
| 09:39:34 |
12.71 |
7 |
5498 |
买入 |
| 09:39:37 |
12.71 |
16 |
5514 |
买入 |
| 09:39:40 |
12.71 |
17 |
5531 |
买入 |
| 09:39:43 |
12.71 |
17 |
5548 |
买入 |
| 09:39:46 |
12.71 |
58 |
5606 |
买入 |
| 09:39:49 |
12.71 |
27 |
5633 |
买入 |
| 09:39:52 |
12.71 |
41 |
5674 |
买入 |
| 09:39:55 |
12.71 |
69 |
5743 |
买入 |
| 09:39:58 |
12.71 |
96 |
5839 |
买入 |
| 09:40:01 |
12.71 |
31 |
5870 |
买入 |
| 09:40:04 |
12.72 |
2 |
5872 |
买入 |
| 09:40:07 |
12.72 |
10 |
5882 |
买入 |
| 09:40:10 |
12.72 |
207 |
6089 |
买入 |
| 09:40:13 |
12.72 |
6 |
6095 |
卖出 |
| 09:40:16 |
12.74 |
2 |
6097 |
买入 |
| 09:40:22 |
12.74 |
19 |
6116 |
买入 |
| 09:40:25 |
12.74 |
3 |
6119 |
买入 |
| 09:40:37 |
12.74 |
164 |
6283 |
买入 |
| 09:40:40 |
12.75 |
5 |
6288 |
买入 |
| 09:40:49 |
12.75 |
10 |
6298 |
买入 |
| 09:40:52 |
12.75 |
23 |
6321 |
买入 |
| 09:40:58 |
12.75 |
30 |
6351 |
卖出 |
| 09:41:01 |
12.76 |
30 |
6381 |
卖出 |
| 09:41:07 |
12.76 |
21 |
6402 |
买入 |
| 09:41:10 |
12.77 |
53 |
6455 |
买入 |
| 09:41:13 |
12.76 |
7 |
6462 |
卖出 |
| 09:41:16 |
12.76 |
48 |
6510 |
卖出 |
| 09:41:19 |
12.77 |
9 |
6519 |
买入 |
| 09:41:22 |
12.77 |
3 |
6522 |
买入 |
| 09:41:25 |
12.77 |
3 |
6525 |
买入 |
| 09:41:28 |
12.76 |
39 |
6564 |
卖出 |
| 09:41:31 |
12.76 |
8 |
6572 |
卖出 |
| 09:41:34 |
12.76 |
9 |
6581 |
卖出 |
| 09:41:37 |
12.76 |
41 |
6622 |
卖出 |
| 09:41:43 |
12.76 |
14 |
6636 |
卖出 |
| 09:41:46 |
12.76 |
14 |
6650 |
买入 |
| 09:41:52 |
12.76 |
20 |
6670 |
卖出 |
| 09:41:55 |
12.77 |
30 |
6700 |
买入 |
| 09:42:10 |
12.77 |
15 |
6715 |
买入 |
| 09:42:22 |
12.76 |
2 |
6717 |
卖出 |
| 09:42:25 |
12.76 |
1 |
6718 |
卖出 |
| 09:42:28 |
12.76 |
35 |
6753 |
卖出 |
| 09:42:31 |
12.76 |
10 |
6763 |
卖出 |
| 09:42:34 |
12.76 |
3 |
6766 |
卖出 |
| 09:42:37 |
12.76 |
28 |
6794 |
卖出 |
| 09:42:40 |
12.76 |
4 |
6798 |
卖出 |
| 09:42:49 |
12.76 |
53 |
6851 |
卖出 |
| 09:42:52 |
12.76 |
29 |
6880 |
卖出 |
| 09:42:55 |
12.76 |
46 |
6926 |
卖出 |
| 09:42:58 |
12.76 |
89 |
7015 |
卖出 |
| 09:43:01 |
12.75 |
1 |
7016 |
卖出 |
| 09:43:10 |
12.76 |
9 |
7025 |
买入 |
| 09:43:13 |
12.75 |
78 |
7103 |
卖出 |
| 09:43:16 |
12.76 |
5 |
7108 |
买入 |
| 09:43:19 |
12.75 |
26 |
7134 |
卖出 |
| 09:43:22 |
12.75 |
94 |
7228 |
卖出 |
| 09:43:25 |
12.75 |
79 |
7307 |
卖出 |
| 09:43:28 |
12.74 |
1 |
7308 |
卖出 |
| 09:43:31 |
12.74 |
1 |
7309 |
卖出 |
| 09:43:34 |
12.74 |
7 |
7316 |
卖出 |
| 09:43:43 |
12.75 |
192 |
7508 |
买入 |
| 09:43:46 |
12.75 |
32 |
7540 |
卖出 |
| 09:43:49 |
12.75 |
5 |
7545 |
买入 |
| 09:43:55 |
12.75 |
5 |
7550 |
卖出 |
| 09:44:01 |
12.75 |
7 |
7557 |
卖出 |
| 09:44:07 |
12.75 |
7 |
7564 |
买入 |
| 09:44:10 |
12.74 |
16 |
7580 |
卖出 |
| 09:44:13 |
12.75 |
1 |
7581 |
买入 |
| 09:44:19 |
12.75 |
3 |
7584 |
买入 |
| 09:44:28 |
12.74 |
68 |
7652 |
卖出 |
| 09:44:31 |
12.74 |
58 |
7710 |
卖出 |
| 09:44:37 |
12.74 |
19 |
7729 |
卖出 |
| 09:44:40 |
12.75 |
20 |
7749 |
买入 |
| 09:44:46 |
12.74 |
27 |
7776 |
卖出 |
| 09:44:52 |
12.74 |
21 |
7797 |
买入 |
| 09:44:55 |
12.74 |
107 |
7904 |
买入 |
| 09:44:58 |
12.74 |
7 |
7911 |
买入 |
| 09:45:01 |
12.74 |
2 |
7913 |
卖出 |
| 09:45:07 |
12.74 |
13 |
7926 |
卖出 |
| 09:45:10 |
12.74 |
18 |
7944 |
买入 |
| 09:45:13 |
12.74 |
22 |
7966 |
买入 |
| 09:45:16 |
12.74 |
60 |
8026 |
买入 |
| 09:45:19 |
12.75 |
49 |
8075 |
买入 |
| 09:45:22 |
12.74 |
3 |
8078 |
卖出 |
| 09:45:28 |
12.74 |
4 |
8082 |
卖出 |
| 09:45:34 |
12.73 |
60 |
8142 |
卖出 |
| 09:45:49 |
12.73 |
23 |
8165 |
卖出 |
| 09:45:52 |
12.73 |
15 |
8180 |
买入 |
| 09:45:55 |
12.74 |
1 |
8181 |
买入 |
| 09:45:58 |
12.74 |
7 |
8188 |
买入 |
| 09:46:01 |
12.74 |
35 |
8223 |
买入 |
| 09:46:04 |
12.74 |
14 |
8237 |
买入 |
| 09:46:07 |
12.75 |
13 |
8250 |
买入 |
| 09:46:13 |
12.75 |
2 |
8252 |
买入 |
| 09:46:19 |
12.75 |
6 |
8258 |
买入 |
| 09:46:37 |
12.74 |
15 |
8273 |
卖出 |
| 09:46:40 |
12.75 |
16 |
8289 |
买入 |
| 09:46:46 |
12.73 |
79 |
8368 |
卖出 |
| 09:46:58 |
12.73 |
18 |
8386 |
卖出 |
| 09:47:01 |
12.74 |
2 |
8388 |
买入 |
| 09:47:04 |
12.74 |
9 |
8397 |
买入 |
| 09:47:07 |
12.73 |
3 |
8400 |
卖出 |
| 09:47:10 |
12.73 |
40 |
8440 |
卖出 |
| 09:47:13 |
12.73 |
16 |
8456 |
卖出 |
| 09:47:16 |
12.73 |
5 |
8461 |
买入 |
| 09:47:19 |
12.72 |
1 |
8462 |
卖出 |
| 09:47:22 |
12.72 |
19 |
8481 |
卖出 |
| 09:47:25 |
12.73 |
1 |
8482 |
买入 |
| 09:47:46 |
12.74 |
14 |
8496 |
买入 |
| 09:47:49 |
12.73 |
27 |
8523 |
卖出 |
| 09:47:55 |
12.74 |
73 |
8596 |
买入 |
| 09:47:58 |
12.75 |
13 |
8609 |
买入 |
| 09:48:07 |
12.74 |
2 |
8611 |
卖出 |
| 09:48:10 |
12.74 |
1 |
8612 |
卖出 |
| 09:48:13 |
12.74 |
1 |
8613 |
卖出 |
| 09:48:16 |
12.74 |
2 |
8615 |
卖出 |
| 09:48:19 |
12.74 |
1 |
8616 |
卖出 |
| 09:48:22 |
12.74 |
15 |
8631 |
卖出 |
| 09:48:25 |
12.75 |
7 |
8638 |
买入 |
| 09:48:28 |
12.74 |
10 |
8648 |
卖出 |
| 09:48:31 |
12.75 |
12 |
8660 |
买入 |
| 09:48:34 |
12.74 |
5 |
8665 |
卖出 |
| 09:48:37 |
12.75 |
1 |
8666 |
买入 |
| 09:48:40 |
12.74 |
35 |
8701 |
卖出 |
| 09:48:43 |
12.74 |
20 |
8721 |
卖出 |
| 09:48:46 |
12.74 |
20 |
8741 |
卖出 |
| 09:48:49 |
12.74 |
2 |
8743 |
卖出 |
| 09:48:52 |
12.74 |
13 |
8756 |
卖出 |
| 09:48:55 |
12.73 |
2 |
8758 |
卖出 |
| 09:49:04 |
12.73 |
21 |
8779 |
卖出 |
| 09:49:10 |
12.73 |
10 |
8789 |
卖出 |
| 09:49:16 |
12.73 |
10 |
8799 |
卖出 |
| 09:49:19 |
12.73 |
2 |
8801 |
卖出 |
| 09:49:22 |
12.73 |
1 |
8802 |
卖出 |
| 09:49:28 |
12.73 |
10 |
8812 |
卖出 |
| 09:49:31 |
12.74 |
2 |
8814 |
买入 |
| 09:49:40 |
12.73 |
19 |
8833 |
卖出 |
| 09:49:46 |
12.74 |
23 |
8856 |
买入 |
| 09:49:49 |
12.73 |
4 |
8860 |
卖出 |
| 09:49:52 |
12.73 |
13 |
8873 |
买入 |
| 09:49:55 |
12.72 |
18 |
8891 |
卖出 |
| 09:50:04 |
12.72 |
19 |
8910 |
卖出 |
| 09:50:07 |
12.72 |
8 |
8918 |
卖出 |
| 09:50:16 |
12.73 |
5 |
8923 |
买入 |
| 09:50:22 |
12.73 |
7 |
8930 |
卖出 |
| 09:50:28 |
12.74 |
142 |
9072 |
买入 |