外高桥[600648]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
13.3 |
10 |
10 |
集合竞价 |
| 09:15:07 |
13.36 |
31 |
31 |
集合竞价 |
| 09:24:16 |
13.3 |
76 |
76 |
集合竞价 |
| 09:25:02 |
13.3 |
83 |
159 |
卖出 |
| 09:30:04 |
13.33 |
45 |
204 |
买入 |
| 09:30:07 |
13.31 |
52 |
256 |
卖出 |
| 09:30:10 |
13.31 |
59 |
315 |
卖出 |
| 09:30:13 |
13.3 |
57 |
372 |
卖出 |
| 09:30:19 |
13.31 |
20 |
392 |
买入 |
| 09:30:22 |
13.31 |
17 |
409 |
卖出 |
| 09:30:25 |
13.32 |
6 |
415 |
买入 |
| 09:30:28 |
13.31 |
20 |
435 |
卖出 |
| 09:30:31 |
13.32 |
9 |
444 |
买入 |
| 09:30:34 |
13.31 |
9 |
453 |
卖出 |
| 09:30:37 |
13.31 |
15 |
468 |
买入 |
| 09:30:40 |
13.31 |
20 |
488 |
卖出 |
| 09:30:43 |
13.31 |
18 |
506 |
卖出 |
| 09:30:49 |
13.31 |
4 |
510 |
卖出 |
| 09:30:52 |
13.31 |
22 |
532 |
卖出 |
| 09:30:55 |
13.31 |
23 |
555 |
卖出 |
| 09:30:58 |
13.31 |
22 |
577 |
卖出 |
| 09:31:01 |
13.3 |
40 |
617 |
卖出 |
| 09:31:04 |
13.3 |
42 |
659 |
卖出 |
| 09:31:07 |
13.3 |
16 |
675 |
卖出 |
| 09:31:10 |
13.3 |
1 |
676 |
买入 |
| 09:31:13 |
13.29 |
6 |
682 |
卖出 |
| 09:31:16 |
13.29 |
3 |
685 |
卖出 |
| 09:31:19 |
13.3 |
31 |
716 |
买入 |
| 09:31:22 |
13.3 |
14 |
730 |
卖出 |
| 09:31:25 |
13.28 |
4 |
734 |
卖出 |
| 09:31:28 |
13.28 |
19 |
753 |
卖出 |
| 09:31:31 |
13.28 |
28 |
781 |
卖出 |
| 09:31:34 |
13.3 |
34 |
815 |
买入 |
| 09:31:37 |
13.28 |
13 |
828 |
卖出 |
| 09:31:40 |
13.28 |
46 |
874 |
卖出 |
| 09:31:43 |
13.28 |
16 |
890 |
卖出 |
| 09:31:46 |
13.28 |
12 |
902 |
卖出 |
| 09:31:49 |
13.3 |
3 |
905 |
买入 |
| 09:31:52 |
13.28 |
3 |
908 |
卖出 |
| 09:31:55 |
13.28 |
2 |
910 |
卖出 |
| 09:31:58 |
13.28 |
2 |
912 |
卖出 |
| 09:32:01 |
13.3 |
6 |
918 |
买入 |
| 09:32:04 |
13.28 |
17 |
935 |
卖出 |
| 09:32:07 |
13.28 |
2 |
937 |
卖出 |
| 09:32:10 |
13.28 |
6 |
943 |
卖出 |
| 09:32:13 |
13.28 |
5 |
948 |
卖出 |
| 09:32:16 |
13.28 |
5 |
953 |
卖出 |
| 09:32:19 |
13.29 |
23 |
976 |
买入 |
| 09:32:22 |
13.28 |
7 |
983 |
卖出 |
| 09:32:28 |
13.29 |
10 |
993 |
买入 |
| 09:32:31 |
13.28 |
6 |
999 |
卖出 |
| 09:32:34 |
13.29 |
11 |
1010 |
买入 |
| 09:32:37 |
13.3 |
12 |
1022 |
买入 |
| 09:32:40 |
13.3 |
41 |
1063 |
买入 |
| 09:32:43 |
13.29 |
8 |
1071 |
卖出 |
| 09:32:46 |
13.3 |
33 |
1104 |
买入 |
| 09:32:49 |
13.29 |
11 |
1115 |
卖出 |
| 09:32:52 |
13.29 |
1 |
1116 |
卖出 |
| 09:32:55 |
13.28 |
17 |
1133 |
卖出 |
| 09:32:58 |
13.28 |
11 |
1144 |
卖出 |
| 09:33:01 |
13.28 |
5 |
1149 |
买入 |
| 09:33:04 |
13.27 |
69 |
1218 |
卖出 |
| 09:33:07 |
13.27 |
5 |
1223 |
卖出 |
| 09:33:10 |
13.28 |
7 |
1230 |
买入 |
| 09:33:13 |
13.28 |
82 |
1312 |
买入 |
| 09:33:16 |
13.27 |
22 |
1334 |
卖出 |
| 09:33:19 |
13.28 |
11 |
1345 |
买入 |
| 09:33:22 |
13.28 |
20 |
1365 |
卖出 |
| 09:33:25 |
13.28 |
9 |
1374 |
卖出 |
| 09:33:28 |
13.29 |
39 |
1413 |
买入 |
| 09:33:31 |
13.29 |
24 |
1437 |
卖出 |
| 09:33:37 |
13.29 |
1 |
1438 |
卖出 |
| 09:33:46 |
13.29 |
45 |
1483 |
卖出 |
| 09:33:58 |
13.29 |
72 |
1555 |
卖出 |
| 09:34:01 |
13.29 |
8 |
1563 |
买入 |
| 09:34:04 |
13.29 |
4 |
1567 |
买入 |
| 09:34:28 |
13.3 |
11 |
1578 |
买入 |
| 09:34:31 |
13.3 |
16 |
1594 |
卖出 |
| 09:34:34 |
13.32 |
10 |
1604 |
买入 |
| 09:34:37 |
13.3 |
6 |
1610 |
卖出 |
| 09:34:40 |
13.3 |
23 |
1633 |
卖出 |
| 09:34:43 |
13.3 |
11 |
1644 |
卖出 |
| 09:34:46 |
13.32 |
6 |
1650 |
买入 |
| 09:35:01 |
13.3 |
6 |
1656 |
卖出 |
| 09:35:04 |
13.3 |
2 |
1658 |
卖出 |
| 09:35:07 |
13.32 |
67 |
1725 |
买入 |
| 09:35:10 |
13.32 |
4 |
1729 |
卖出 |
| 09:35:34 |
13.33 |
20 |
1749 |
买入 |
| 09:35:37 |
13.33 |
2 |
1751 |
买入 |
| 09:35:40 |
13.33 |
1 |
1752 |
买入 |
| 09:35:46 |
13.32 |
5 |
1757 |
卖出 |
| 09:35:49 |
13.33 |
1 |
1758 |
买入 |
| 09:35:58 |
13.35 |
50 |
1808 |
买入 |
| 09:36:01 |
13.33 |
3 |
1811 |
卖出 |
| 09:36:04 |
13.32 |
1 |
1812 |
卖出 |
| 09:36:19 |
13.32 |
1 |
1813 |
卖出 |
| 09:36:22 |
13.32 |
1 |
1814 |
卖出 |
| 09:36:28 |
13.33 |
11 |
1825 |
买入 |
| 09:36:31 |
13.33 |
18 |
1843 |
卖出 |
| 09:36:34 |
13.33 |
4 |
1847 |
卖出 |
| 09:36:37 |
13.33 |
34 |
1881 |
卖出 |
| 09:36:40 |
13.33 |
8 |
1889 |
卖出 |
| 09:36:43 |
13.33 |
14 |
1903 |
卖出 |
| 09:36:52 |
13.34 |
11 |
1914 |
买入 |
| 09:36:55 |
13.34 |
2 |
1916 |
买入 |
| 09:36:58 |
13.34 |
7 |
1923 |
买入 |
| 09:37:01 |
13.34 |
8 |
1931 |
买入 |
| 09:37:04 |
13.34 |
5 |
1936 |
买入 |
| 09:37:07 |
13.34 |
2 |
1938 |
买入 |
| 09:37:10 |
13.34 |
2 |
1940 |
买入 |
| 09:37:13 |
13.34 |
3 |
1943 |
买入 |
| 09:37:16 |
13.34 |
21 |
1964 |
买入 |
| 09:37:19 |
13.33 |
8 |
1972 |
卖出 |
| 09:37:25 |
13.32 |
80 |
2052 |
卖出 |
| 09:37:28 |
13.32 |
6 |
2058 |
卖出 |
| 09:37:31 |
13.32 |
11 |
2069 |
卖出 |
| 09:37:34 |
13.32 |
6 |
2075 |
卖出 |
| 09:37:40 |
13.32 |
1 |
2076 |
卖出 |
| 09:37:43 |
13.32 |
2 |
2078 |
卖出 |
| 09:37:46 |
13.32 |
1 |
2079 |
卖出 |
| 09:37:49 |
13.32 |
15 |
2094 |
卖出 |
| 09:37:52 |
13.32 |
5 |
2099 |
卖出 |
| 09:37:55 |
13.32 |
7 |
2106 |
卖出 |
| 09:37:58 |
13.31 |
28 |
2134 |
卖出 |
| 09:38:01 |
13.31 |
17 |
2151 |
卖出 |
| 09:38:04 |
13.31 |
7 |
2158 |
卖出 |
| 09:38:07 |
13.31 |
23 |
2181 |
卖出 |
| 09:38:10 |
13.3 |
13 |
2194 |
卖出 |
| 09:38:13 |
13.3 |
6 |
2200 |
卖出 |
| 09:38:16 |
13.3 |
44 |
2244 |
卖出 |
| 09:38:19 |
13.3 |
3 |
2247 |
卖出 |
| 09:38:22 |
13.3 |
8 |
2255 |
卖出 |
| 09:38:25 |
13.3 |
3 |
2258 |
卖出 |
| 09:38:31 |
13.31 |
5 |
2263 |
买入 |
| 09:38:34 |
13.3 |
3 |
2266 |
卖出 |
| 09:38:43 |
13.3 |
3 |
2269 |
卖出 |
| 09:38:49 |
13.3 |
2 |
2271 |
卖出 |
| 09:38:55 |
13.3 |
9 |
2280 |
卖出 |
| 09:39:01 |
13.3 |
1 |
2281 |
卖出 |
| 09:39:04 |
13.31 |
45 |
2326 |
买入 |
| 09:39:07 |
13.31 |
7 |
2333 |
买入 |
| 09:39:10 |
13.3 |
9 |
2342 |
卖出 |
| 09:39:13 |
13.3 |
10 |
2352 |
卖出 |
| 09:39:28 |
13.3 |
51 |
2403 |
卖出 |
| 09:39:31 |
13.3 |
2 |
2405 |
卖出 |
| 09:39:37 |
13.3 |
8 |
2413 |
卖出 |
| 09:39:40 |
13.3 |
1 |
2414 |
卖出 |
| 09:39:43 |
13.3 |
5 |
2419 |
卖出 |
| 09:39:46 |
13.3 |
4 |
2423 |
卖出 |
| 09:39:52 |
13.31 |
7 |
2430 |
买入 |
| 09:39:55 |
13.3 |
22 |
2452 |
卖出 |
| 09:40:01 |
13.31 |
24 |
2476 |
买入 |
| 09:40:04 |
13.31 |
7 |
2483 |
买入 |
| 09:40:07 |
13.31 |
15 |
2498 |
买入 |
| 09:40:10 |
13.31 |
5 |
2503 |
卖出 |
| 09:40:16 |
13.3 |
6 |
2509 |
卖出 |
| 09:40:22 |
13.32 |
14 |
2523 |
买入 |
| 09:40:25 |
13.32 |
3 |
2526 |
买入 |
| 09:40:28 |
13.35 |
80 |
2606 |
买入 |
| 09:40:31 |
13.35 |
90 |
2696 |
买入 |
| 09:40:34 |
13.35 |
17 |
2713 |
买入 |
| 09:40:37 |
13.36 |
60 |
2773 |
买入 |
| 09:40:40 |
13.36 |
208 |
2981 |
买入 |
| 09:40:43 |
13.36 |
1 |
2982 |
卖出 |
| 09:40:46 |
13.36 |
13 |
2995 |
卖出 |
| 09:40:49 |
13.36 |
25 |
3020 |
卖出 |
| 09:40:52 |
13.35 |
88 |
3108 |
卖出 |
| 09:40:55 |
13.36 |
7 |
3115 |
买入 |
| 09:40:58 |
13.37 |
3 |
3118 |
买入 |
| 09:41:04 |
13.36 |
2 |
3120 |
买入 |
| 09:41:07 |
13.32 |
843 |
3963 |
卖出 |
| 09:41:10 |
13.31 |
19 |
3982 |
卖出 |
| 09:41:13 |
13.31 |
5 |
3987 |
卖出 |
| 09:41:16 |
13.31 |
62 |
4049 |
卖出 |
| 09:41:19 |
13.31 |
28 |
4077 |
卖出 |
| 09:41:22 |
13.3 |
13 |
4090 |
卖出 |
| 09:41:25 |
13.3 |
5 |
4095 |
卖出 |
| 09:41:28 |
13.3 |
11 |
4106 |
卖出 |
| 09:41:31 |
13.3 |
11 |
4117 |
卖出 |
| 09:41:43 |
13.31 |
1 |
4118 |
买入 |
| 09:41:49 |
13.31 |
8 |
4126 |
买入 |
| 09:41:52 |
13.31 |
6 |
4132 |
买入 |
| 09:41:55 |
13.31 |
31 |
4163 |
卖出 |
| 09:41:58 |
13.3 |
41 |
4204 |
卖出 |
| 09:42:01 |
13.31 |
5 |
4209 |
买入 |
| 09:42:04 |
13.31 |
2 |
4211 |
买入 |
| 09:42:07 |
13.31 |
3 |
4214 |
卖出 |
| 09:42:10 |
13.31 |
7 |
4221 |
卖出 |
| 09:42:16 |
13.31 |
9 |
4230 |
卖出 |
| 09:42:19 |
13.3 |
4 |
4234 |
卖出 |
| 09:42:25 |
13.3 |
2 |
4236 |
卖出 |
| 09:42:28 |
13.3 |
19 |
4255 |
卖出 |
| 09:42:31 |
13.3 |
7 |
4262 |
卖出 |
| 09:42:34 |
13.3 |
1 |
4263 |
卖出 |
| 09:42:37 |
13.3 |
2 |
4265 |
卖出 |
| 09:42:40 |
13.3 |
1 |
4266 |
卖出 |
| 09:42:43 |
13.3 |
3 |
4269 |
卖出 |
| 09:42:52 |
13.3 |
1 |
4270 |
卖出 |
| 09:42:55 |
13.3 |
1 |
4271 |
卖出 |
| 09:42:58 |
13.3 |
4 |
4275 |
卖出 |
| 09:43:04 |
13.3 |
10 |
4285 |
卖出 |
| 09:43:07 |
13.3 |
3 |
4288 |
卖出 |
| 09:43:10 |
13.3 |
1 |
4289 |
卖出 |
| 09:43:13 |
13.3 |
4 |
4293 |
卖出 |
| 09:43:16 |
13.3 |
3 |
4296 |
卖出 |
| 09:43:19 |
13.3 |
4 |
4300 |
卖出 |
| 09:43:22 |
13.3 |
3 |
4303 |
卖出 |
| 09:43:25 |
13.3 |
1 |
4304 |
卖出 |
| 09:43:28 |
13.3 |
5 |
4309 |
卖出 |
| 09:43:31 |
13.3 |
2 |
4311 |
卖出 |
| 09:43:34 |
13.31 |
2 |
4313 |
买入 |
| 09:43:40 |
13.31 |
6 |
4319 |
买入 |
| 09:43:43 |
13.3 |
11 |
4330 |
卖出 |
| 09:43:46 |
13.3 |
3 |
4333 |
卖出 |
| 09:43:49 |
13.3 |
1 |
4334 |
卖出 |
| 09:43:52 |
13.3 |
1 |
4335 |
卖出 |
| 09:43:55 |
13.31 |
4 |
4339 |
买入 |
| 09:44:10 |
13.3 |
19 |
4358 |
卖出 |
| 09:44:13 |
13.3 |
42 |
4400 |
卖出 |
| 09:44:16 |
13.3 |
3 |
4403 |
买入 |
| 09:44:19 |
13.3 |
18 |
4421 |
买入 |
| 09:44:22 |
13.31 |
14 |
4435 |
买入 |
| 09:44:25 |
13.31 |
5 |
4440 |
买入 |
| 09:44:28 |
13.31 |
2 |
4442 |
买入 |
| 09:44:31 |
13.31 |
13 |
4455 |
买入 |
| 09:44:34 |
13.31 |
1 |
4456 |
买入 |
| 09:44:37 |
13.31 |
2 |
4458 |
买入 |
| 09:44:40 |
13.31 |
1 |
4459 |
买入 |
| 09:44:43 |
13.31 |
1 |
4460 |
买入 |
| 09:44:46 |
13.31 |
4 |
4464 |
买入 |
| 09:44:49 |
13.31 |
1 |
4465 |
买入 |
| 09:44:52 |
13.31 |
31 |
4496 |
买入 |
| 09:44:55 |
13.31 |
2 |
4498 |
买入 |
| 09:44:58 |
13.31 |
1 |
4499 |
买入 |
| 09:45:43 |
13.31 |
50 |
4549 |
买入 |
| 09:46:01 |
13.3 |
1 |
4550 |
卖出 |
| 09:46:04 |
13.31 |
6 |
4556 |
买入 |
| 09:46:07 |
13.31 |
3 |
4559 |
买入 |
| 09:46:19 |
13.3 |
26 |
4585 |
卖出 |
| 09:46:22 |
13.3 |
16 |
4601 |
卖出 |
| 09:46:25 |
13.3 |
25 |
4626 |
卖出 |
| 09:46:28 |
13.3 |
1 |
4627 |
卖出 |
| 09:46:31 |
13.3 |
6 |
4633 |
卖出 |
| 09:46:34 |
13.3 |
7 |
4640 |
卖出 |
| 09:46:37 |
13.3 |
5 |
4645 |
卖出 |
| 09:46:40 |
13.3 |
3 |
4648 |
卖出 |
| 09:46:43 |
13.3 |
1 |
4649 |
卖出 |
| 09:46:46 |
13.3 |
3 |
4652 |
卖出 |
| 09:46:52 |
13.3 |
5 |
4657 |
卖出 |
| 09:46:55 |
13.31 |
33 |
4690 |
买入 |
| 09:47:04 |
13.31 |
3 |
4693 |
买入 |
| 09:47:07 |
13.3 |
1 |
4694 |
卖出 |
| 09:47:10 |
13.31 |
6 |
4700 |
买入 |
| 09:47:22 |
13.31 |
1 |
4701 |
买入 |
| 09:47:25 |
13.3 |
4 |
4705 |
卖出 |
| 09:47:28 |
13.31 |
1 |
4706 |
买入 |
| 09:47:31 |
13.29 |
322 |
5028 |
卖出 |
| 09:47:34 |
13.28 |
167 |
5195 |
卖出 |
| 09:47:37 |
13.28 |
2 |
5197 |
卖出 |
| 09:47:40 |
13.28 |
1 |
5198 |
卖出 |
| 09:47:43 |
13.28 |
2 |
5200 |
卖出 |
| 09:47:46 |
13.28 |
2 |
5202 |
卖出 |
| 09:47:49 |
13.28 |
1 |
5203 |
卖出 |
| 09:47:55 |
13.28 |
2 |
5205 |
卖出 |
| 09:47:58 |
13.28 |
5 |
5210 |
卖出 |
| 09:48:01 |
13.28 |
3 |
5213 |
卖出 |
| 09:48:04 |
13.28 |
2 |
5215 |
卖出 |
| 09:48:07 |
13.28 |
1 |
5216 |
卖出 |
| 09:48:10 |
13.29 |
188 |
5404 |
买入 |
| 09:48:13 |
13.28 |
11 |
5415 |
卖出 |
| 09:48:16 |
13.28 |
12 |
5427 |
卖出 |
| 09:48:25 |
13.28 |
107 |
5534 |
卖出 |
| 09:48:28 |
13.28 |
75 |
5609 |
卖出 |
| 09:48:31 |
13.28 |
10 |
5619 |
卖出 |
| 09:48:34 |
13.28 |
4 |
5623 |
卖出 |
| 09:48:37 |
13.27 |
17 |
5640 |
卖出 |
| 09:48:40 |
13.27 |
1 |
5641 |
卖出 |
| 09:48:43 |
13.27 |
4 |
5645 |
卖出 |
| 09:48:46 |
13.27 |
1 |
5646 |
卖出 |
| 09:48:49 |
13.27 |
1 |
5647 |
卖出 |
| 09:48:52 |
13.27 |
34 |
5681 |
卖出 |
| 09:48:55 |
13.27 |
30 |
5711 |
卖出 |
| 09:48:58 |
13.27 |
7 |
5718 |
卖出 |
| 09:49:01 |
13.27 |
8 |
5726 |
卖出 |
| 09:49:04 |
13.27 |
9 |
5735 |
卖出 |
| 09:49:07 |
13.27 |
10 |
5745 |
卖出 |
| 09:49:10 |
13.27 |
12 |
5757 |
卖出 |
| 09:49:13 |
13.27 |
3 |
5760 |
卖出 |
| 09:49:16 |
13.27 |
4 |
5764 |
卖出 |
| 09:49:19 |
13.26 |
105 |
5869 |
卖出 |
| 09:49:22 |
13.26 |
4 |
5873 |
卖出 |
| 09:49:25 |
13.26 |
3 |
5876 |
卖出 |
| 09:49:28 |
13.26 |
6 |
5882 |
卖出 |
| 09:49:31 |
13.27 |
15 |
5897 |
买入 |
| 09:49:37 |
13.26 |
15 |
5912 |
卖出 |
| 09:49:40 |
13.26 |
30 |
5942 |
卖出 |
| 09:49:43 |
13.26 |
8 |
5950 |
卖出 |
| 09:49:46 |
13.26 |
6 |
5956 |
卖出 |
| 09:49:49 |
13.26 |
3 |
5959 |
卖出 |
| 09:49:52 |
13.26 |
1 |
5960 |
卖出 |