合锻智能[603011]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:04 |
7.9 |
10 |
10 |
集合竞价 |
| 09:25:02 |
7.9 |
795 |
805 |
卖出 |
| 09:30:01 |
7.9 |
82 |
887 |
卖出 |
| 09:30:04 |
7.96 |
422 |
1309 |
买入 |
| 09:30:07 |
7.91 |
969 |
2278 |
卖出 |
| 09:30:10 |
7.9 |
918 |
3196 |
卖出 |
| 09:30:13 |
7.9 |
590 |
3786 |
卖出 |
| 09:30:16 |
7.91 |
877 |
4663 |
买入 |
| 09:30:19 |
7.89 |
133 |
4796 |
卖出 |
| 09:30:22 |
7.88 |
50 |
4846 |
卖出 |
| 09:30:25 |
7.87 |
101 |
4947 |
卖出 |
| 09:30:28 |
7.86 |
36 |
4983 |
卖出 |
| 09:30:31 |
7.85 |
71 |
5054 |
卖出 |
| 09:30:34 |
7.85 |
2 |
5056 |
买入 |
| 09:30:37 |
7.85 |
15 |
5071 |
买入 |
| 09:30:40 |
7.85 |
13 |
5084 |
买入 |
| 09:30:43 |
7.84 |
215 |
5299 |
买入 |
| 09:30:46 |
7.84 |
13 |
5312 |
买入 |
| 09:30:52 |
7.82 |
75 |
5387 |
卖出 |
| 09:30:55 |
7.83 |
16 |
5403 |
买入 |
| 09:30:58 |
7.82 |
14 |
5417 |
卖出 |
| 09:31:01 |
7.82 |
78 |
5495 |
卖出 |
| 09:31:04 |
7.83 |
78 |
5573 |
买入 |
| 09:31:07 |
7.83 |
24 |
5597 |
买入 |
| 09:31:10 |
7.83 |
28 |
5625 |
买入 |
| 09:31:13 |
7.83 |
100 |
5725 |
卖出 |
| 09:31:16 |
7.82 |
101 |
5826 |
卖出 |
| 09:31:19 |
7.84 |
11 |
5837 |
买入 |
| 09:31:22 |
7.84 |
5 |
5842 |
卖出 |
| 09:31:25 |
7.85 |
33 |
5875 |
买入 |
| 09:31:28 |
7.84 |
36 |
5911 |
卖出 |
| 09:31:31 |
7.84 |
32 |
5943 |
卖出 |
| 09:31:34 |
7.84 |
51 |
5994 |
卖出 |
| 09:31:37 |
7.85 |
20 |
6014 |
卖出 |
| 09:31:40 |
7.85 |
30 |
6044 |
买入 |
| 09:31:43 |
7.85 |
33 |
6077 |
卖出 |
| 09:31:46 |
7.85 |
10 |
6087 |
卖出 |
| 09:31:49 |
7.86 |
114 |
6201 |
买入 |
| 09:31:52 |
7.85 |
26 |
6227 |
卖出 |
| 09:31:55 |
7.86 |
4 |
6231 |
买入 |
| 09:31:58 |
7.85 |
88 |
6319 |
卖出 |
| 09:32:01 |
7.86 |
9 |
6328 |
买入 |
| 09:32:07 |
7.86 |
2 |
6330 |
买入 |
| 09:32:10 |
7.86 |
2 |
6332 |
卖出 |
| 09:32:13 |
7.86 |
4 |
6336 |
卖出 |
| 09:32:16 |
7.88 |
9 |
6345 |
买入 |
| 09:32:19 |
7.87 |
10 |
6355 |
卖出 |
| 09:32:22 |
7.86 |
6 |
6361 |
卖出 |
| 09:32:25 |
7.87 |
14 |
6375 |
买入 |
| 09:32:28 |
7.87 |
21 |
6396 |
买入 |
| 09:32:31 |
7.87 |
62 |
6458 |
买入 |
| 09:32:37 |
7.87 |
125 |
6583 |
卖出 |
| 09:32:40 |
7.86 |
60 |
6643 |
卖出 |
| 09:32:43 |
7.86 |
40 |
6683 |
卖出 |
| 09:32:46 |
7.86 |
313 |
6996 |
卖出 |
| 09:32:49 |
7.86 |
12 |
7008 |
买入 |
| 09:32:52 |
7.86 |
18 |
7026 |
买入 |
| 09:32:55 |
7.86 |
5 |
7031 |
买入 |
| 09:32:58 |
7.86 |
31 |
7062 |
买入 |
| 09:33:01 |
7.86 |
6 |
7068 |
卖出 |
| 09:33:04 |
7.86 |
10 |
7078 |
卖出 |
| 09:33:10 |
7.86 |
75 |
7153 |
卖出 |
| 09:33:13 |
7.86 |
81 |
7234 |
买入 |
| 09:33:16 |
7.87 |
31 |
7265 |
买入 |
| 09:33:19 |
7.87 |
21 |
7286 |
买入 |
| 09:33:22 |
7.87 |
5 |
7291 |
买入 |
| 09:33:25 |
7.89 |
236 |
7527 |
买入 |
| 09:33:28 |
7.89 |
5 |
7532 |
买入 |
| 09:33:31 |
7.89 |
4 |
7536 |
买入 |
| 09:33:34 |
7.89 |
64 |
7600 |
卖出 |
| 09:33:37 |
7.89 |
18 |
7618 |
买入 |
| 09:33:40 |
7.91 |
96 |
7714 |
买入 |
| 09:33:43 |
7.9 |
1 |
7715 |
卖出 |
| 09:33:46 |
7.91 |
26 |
7741 |
买入 |
| 09:33:49 |
7.91 |
87 |
7828 |
卖出 |
| 09:33:55 |
7.93 |
45 |
7873 |
买入 |
| 09:33:58 |
7.91 |
60 |
7933 |
卖出 |
| 09:34:01 |
7.91 |
23 |
7956 |
卖出 |
| 09:34:04 |
7.91 |
122 |
8078 |
卖出 |
| 09:34:07 |
7.91 |
6 |
8084 |
买入 |
| 09:34:10 |
7.91 |
171 |
8255 |
买入 |
| 09:34:13 |
7.91 |
7 |
8262 |
买入 |
| 09:34:16 |
7.89 |
50 |
8312 |
卖出 |
| 09:34:22 |
7.89 |
58 |
8370 |
卖出 |
| 09:34:25 |
7.88 |
48 |
8418 |
卖出 |
| 09:34:28 |
7.88 |
34 |
8452 |
卖出 |
| 09:34:31 |
7.88 |
234 |
8686 |
卖出 |
| 09:34:34 |
7.9 |
69 |
8755 |
买入 |
| 09:34:40 |
7.9 |
10 |
8765 |
买入 |
| 09:34:43 |
7.89 |
2 |
8767 |
卖出 |
| 09:34:46 |
7.88 |
2 |
8769 |
卖出 |
| 09:34:49 |
7.87 |
34 |
8803 |
卖出 |
| 09:34:52 |
7.87 |
2 |
8805 |
卖出 |
| 09:34:55 |
7.88 |
11 |
8816 |
买入 |
| 09:35:01 |
7.88 |
4 |
8820 |
买入 |
| 09:35:04 |
7.88 |
13 |
8833 |
买入 |
| 09:35:07 |
7.93 |
893 |
9726 |
买入 |
| 09:35:10 |
7.89 |
10 |
9736 |
卖出 |
| 09:35:16 |
7.92 |
44 |
9780 |
买入 |
| 09:35:19 |
7.92 |
33 |
9813 |
卖出 |
| 09:35:22 |
7.92 |
147 |
9960 |
卖出 |
| 09:35:25 |
7.9 |
45 |
10005 |
卖出 |
| 09:35:28 |
7.92 |
202 |
10207 |
买入 |
| 09:35:31 |
7.9 |
53 |
10260 |
卖出 |
| 09:35:34 |
7.9 |
187 |
10447 |
卖出 |
| 09:35:37 |
7.94 |
254 |
10701 |
买入 |
| 09:35:40 |
7.92 |
10 |
10711 |
卖出 |
| 09:35:43 |
7.9 |
2 |
10713 |
卖出 |
| 09:35:46 |
7.92 |
50 |
10763 |
买入 |
| 09:35:52 |
7.9 |
328 |
11091 |
卖出 |
| 09:35:55 |
7.9 |
25 |
11116 |
买入 |
| 09:35:58 |
7.92 |
9 |
11125 |
买入 |
| 09:36:01 |
7.92 |
5 |
11130 |
卖出 |
| 09:36:04 |
7.92 |
25 |
11155 |
买入 |
| 09:36:07 |
7.92 |
10 |
11165 |
买入 |
| 09:36:10 |
7.91 |
210 |
11375 |
卖出 |
| 09:36:13 |
7.91 |
34 |
11409 |
买入 |
| 09:36:22 |
7.91 |
6 |
11415 |
买入 |
| 09:36:28 |
7.9 |
30 |
11445 |
卖出 |
| 09:36:34 |
7.9 |
6 |
11451 |
卖出 |
| 09:36:40 |
7.9 |
36 |
11487 |
卖出 |
| 09:36:43 |
7.91 |
15 |
11502 |
买入 |
| 09:36:46 |
7.91 |
2 |
11504 |
买入 |
| 09:36:52 |
7.91 |
38 |
11542 |
买入 |
| 09:36:55 |
7.91 |
36 |
11578 |
买入 |
| 09:37:01 |
7.91 |
5 |
11583 |
卖出 |
| 09:37:04 |
7.92 |
10 |
11593 |
买入 |
| 09:37:13 |
7.92 |
1 |
11594 |
买入 |
| 09:37:16 |
7.92 |
80 |
11674 |
买入 |
| 09:37:22 |
7.92 |
126 |
11800 |
买入 |
| 09:37:25 |
7.92 |
25 |
11825 |
买入 |
| 09:37:28 |
7.92 |
5 |
11830 |
买入 |
| 09:37:34 |
7.91 |
38 |
11868 |
卖出 |
| 09:37:40 |
7.91 |
138 |
12006 |
卖出 |
| 09:37:43 |
7.91 |
18 |
12024 |
买入 |
| 09:37:46 |
7.91 |
43 |
12067 |
买入 |
| 09:37:49 |
7.91 |
41 |
12108 |
卖出 |
| 09:37:52 |
7.91 |
91 |
12199 |
买入 |
| 09:37:55 |
7.9 |
103 |
12302 |
卖出 |
| 09:37:58 |
7.9 |
18 |
12320 |
卖出 |
| 09:38:01 |
7.91 |
195 |
12515 |
买入 |
| 09:38:04 |
7.9 |
50 |
12565 |
卖出 |
| 09:38:07 |
7.92 |
58 |
12623 |
买入 |
| 09:38:10 |
7.9 |
257 |
12880 |
卖出 |
| 09:38:13 |
7.9 |
2 |
12882 |
买入 |
| 09:38:16 |
7.89 |
8 |
12890 |
卖出 |
| 09:38:19 |
7.9 |
105 |
12995 |
买入 |
| 09:38:22 |
7.9 |
44 |
13039 |
买入 |
| 09:38:25 |
7.9 |
6 |
13045 |
买入 |
| 09:38:31 |
7.9 |
2 |
13047 |
买入 |
| 09:38:34 |
7.91 |
12 |
13059 |
买入 |
| 09:38:40 |
7.9 |
56 |
13115 |
卖出 |
| 09:38:43 |
7.9 |
12 |
13127 |
买入 |
| 09:38:52 |
7.9 |
15 |
13142 |
卖出 |
| 09:38:58 |
7.9 |
18 |
13160 |
卖出 |
| 09:39:01 |
7.91 |
5 |
13165 |
买入 |
| 09:39:04 |
7.9 |
62 |
13227 |
卖出 |
| 09:39:07 |
7.89 |
136 |
13363 |
卖出 |
| 09:39:13 |
7.89 |
200 |
13563 |
卖出 |
| 09:39:16 |
7.89 |
6 |
13569 |
卖出 |
| 09:39:19 |
7.89 |
102 |
13671 |
卖出 |
| 09:39:22 |
7.89 |
27 |
13698 |
卖出 |
| 09:39:25 |
7.89 |
15 |
13713 |
买入 |
| 09:39:28 |
7.88 |
60 |
13773 |
卖出 |
| 09:39:31 |
7.89 |
50 |
13823 |
买入 |
| 09:39:34 |
7.89 |
20 |
13843 |
买入 |
| 09:39:37 |
7.89 |
16 |
13859 |
买入 |
| 09:39:40 |
7.89 |
10 |
13869 |
买入 |
| 09:39:46 |
7.88 |
93 |
13962 |
卖出 |
| 09:39:49 |
7.88 |
101 |
14063 |
卖出 |
| 09:39:52 |
7.88 |
55 |
14118 |
卖出 |
| 09:39:55 |
7.88 |
12 |
14130 |
卖出 |
| 09:39:58 |
7.88 |
167 |
14297 |
卖出 |
| 09:40:01 |
7.88 |
175 |
14472 |
卖出 |
| 09:40:04 |
7.88 |
3 |
14475 |
卖出 |
| 09:40:07 |
7.88 |
20 |
14495 |
卖出 |
| 09:40:16 |
7.87 |
85 |
14580 |
卖出 |
| 09:40:19 |
7.87 |
123 |
14703 |
卖出 |
| 09:40:22 |
7.86 |
171 |
14874 |
卖出 |
| 09:40:31 |
7.86 |
25 |
14899 |
买入 |
| 09:40:34 |
7.85 |
131 |
15030 |
卖出 |
| 09:40:37 |
7.85 |
50 |
15080 |
卖出 |
| 09:40:40 |
7.86 |
221 |
15301 |
买入 |
| 09:40:43 |
7.86 |
10 |
15311 |
买入 |
| 09:40:46 |
7.86 |
5 |
15316 |
买入 |
| 09:40:49 |
7.86 |
4 |
15320 |
买入 |
| 09:40:52 |
7.86 |
27 |
15347 |
买入 |
| 09:40:55 |
7.85 |
25 |
15372 |
卖出 |
| 09:40:58 |
7.85 |
37 |
15409 |
卖出 |
| 09:41:01 |
7.85 |
19 |
15428 |
卖出 |
| 09:41:04 |
7.86 |
59 |
15487 |
买入 |
| 09:41:07 |
7.87 |
94 |
15581 |
买入 |
| 09:41:10 |
7.88 |
93 |
15674 |
买入 |
| 09:41:13 |
7.86 |
10 |
15684 |
卖出 |
| 09:41:16 |
7.86 |
11 |
15695 |
卖出 |
| 09:41:22 |
7.86 |
6 |
15701 |
卖出 |
| 09:41:25 |
7.87 |
108 |
15809 |
买入 |
| 09:41:28 |
7.87 |
2 |
15811 |
卖出 |
| 09:41:31 |
7.87 |
5 |
15816 |
卖出 |
| 09:41:37 |
7.88 |
1 |
15817 |
买入 |
| 09:41:40 |
7.88 |
5 |
15822 |
买入 |
| 09:41:46 |
7.88 |
5 |
15827 |
买入 |
| 09:41:55 |
7.88 |
5 |
15832 |
买入 |
| 09:41:58 |
7.87 |
4 |
15836 |
卖出 |
| 09:42:01 |
7.87 |
56 |
15892 |
卖出 |
| 09:42:07 |
7.87 |
78 |
15970 |
卖出 |
| 09:42:13 |
7.87 |
6 |
15976 |
卖出 |
| 09:42:19 |
7.86 |
27 |
16003 |
卖出 |
| 09:42:22 |
7.87 |
138 |
16141 |
买入 |
| 09:42:25 |
7.88 |
102 |
16243 |
买入 |
| 09:42:28 |
7.86 |
3 |
16246 |
卖出 |
| 09:42:31 |
7.86 |
12 |
16258 |
卖出 |
| 09:42:37 |
7.86 |
20 |
16278 |
卖出 |
| 09:42:46 |
7.86 |
5 |
16283 |
卖出 |
| 09:43:01 |
7.87 |
67 |
16350 |
买入 |
| 09:43:07 |
7.87 |
60 |
16410 |
卖出 |
| 09:43:10 |
7.87 |
13 |
16423 |
卖出 |
| 09:43:13 |
7.87 |
12 |
16435 |
卖出 |
| 09:43:16 |
7.88 |
8 |
16443 |
买入 |
| 09:43:19 |
7.87 |
53 |
16496 |
卖出 |
| 09:43:25 |
7.87 |
1 |
16497 |
买入 |
| 09:43:28 |
7.87 |
108 |
16605 |
买入 |
| 09:43:31 |
7.87 |
8 |
16613 |
买入 |
| 09:43:34 |
7.87 |
50 |
16663 |
买入 |
| 09:43:40 |
7.87 |
40 |
16703 |
买入 |
| 09:43:43 |
7.88 |
12 |
16715 |
买入 |
| 09:43:52 |
7.88 |
202 |
16917 |
买入 |
| 09:44:01 |
7.89 |
10 |
16927 |
买入 |
| 09:44:10 |
7.89 |
27 |
16954 |
买入 |
| 09:44:19 |
7.9 |
20 |
16974 |
买入 |
| 09:44:22 |
7.9 |
130 |
17104 |
买入 |
| 09:44:25 |
7.9 |
10 |
17114 |
买入 |
| 09:44:34 |
7.9 |
15 |
17129 |
买入 |
| 09:44:37 |
7.9 |
4 |
17133 |
买入 |
| 09:44:40 |
7.89 |
10 |
17143 |
卖出 |
| 09:44:43 |
7.9 |
17 |
17160 |
买入 |
| 09:44:49 |
7.9 |
37 |
17197 |
买入 |
| 09:44:52 |
7.91 |
16 |
17213 |
买入 |
| 09:44:55 |
7.89 |
8 |
17221 |
卖出 |
| 09:44:58 |
7.9 |
43 |
17264 |
买入 |
| 09:45:01 |
7.9 |
9 |
17273 |
卖出 |
| 09:45:04 |
7.9 |
40 |
17313 |
买入 |
| 09:45:07 |
7.89 |
21 |
17334 |
卖出 |
| 09:45:16 |
7.89 |
1 |
17335 |
卖出 |
| 09:45:19 |
7.9 |
3 |
17338 |
买入 |
| 09:45:22 |
7.9 |
3 |
17341 |
买入 |
| 09:45:28 |
7.9 |
41 |
17382 |
买入 |
| 09:45:31 |
7.9 |
37 |
17419 |
买入 |
| 09:45:34 |
7.9 |
3 |
17422 |
卖出 |
| 09:45:37 |
7.9 |
27 |
17449 |
卖出 |
| 09:45:40 |
7.9 |
6 |
17455 |
买入 |
| 09:45:43 |
7.9 |
53 |
17508 |
买入 |
| 09:45:46 |
7.9 |
11 |
17519 |
买入 |
| 09:45:52 |
7.9 |
100 |
17619 |
买入 |
| 09:45:55 |
7.9 |
10 |
17629 |
买入 |
| 09:45:58 |
7.9 |
107 |
17736 |
买入 |
| 09:46:01 |
7.9 |
1 |
17737 |
卖出 |
| 09:46:10 |
7.9 |
18 |
17755 |
卖出 |
| 09:46:13 |
7.9 |
5 |
17760 |
买入 |
| 09:46:19 |
7.9 |
11 |
17771 |
买入 |
| 09:46:25 |
7.9 |
150 |
17921 |
买入 |
| 09:46:28 |
7.89 |
1 |
17922 |
卖出 |
| 09:46:31 |
7.89 |
1 |
17923 |
卖出 |
| 09:46:34 |
7.89 |
134 |
18057 |
卖出 |
| 09:46:37 |
7.89 |
3 |
18060 |
卖出 |
| 09:46:43 |
7.89 |
1 |
18061 |
卖出 |
| 09:46:49 |
7.89 |
13 |
18074 |
卖出 |
| 09:46:52 |
7.9 |
20 |
18094 |
买入 |
| 09:46:55 |
7.89 |
2 |
18096 |
卖出 |
| 09:47:01 |
7.89 |
11 |
18107 |
卖出 |
| 09:47:10 |
7.89 |
62 |
18169 |
卖出 |
| 09:47:13 |
7.89 |
1 |
18170 |
卖出 |
| 09:47:19 |
7.89 |
4 |
18174 |
卖出 |
| 09:47:22 |
7.89 |
9 |
18183 |
卖出 |
| 09:47:25 |
7.89 |
18 |
18201 |
卖出 |
| 09:47:28 |
7.89 |
1 |
18202 |
买入 |
| 09:47:43 |
7.89 |
16 |
18218 |
买入 |
| 09:47:46 |
7.88 |
82 |
18300 |
卖出 |
| 09:47:49 |
7.88 |
8 |
18308 |
卖出 |
| 09:47:52 |
7.88 |
24 |
18332 |
卖出 |
| 09:47:58 |
7.87 |
7 |
18339 |
卖出 |
| 09:48:04 |
7.88 |
1 |
18340 |
买入 |
| 09:48:07 |
7.88 |
24 |
18364 |
买入 |
| 09:48:10 |
7.88 |
5 |
18369 |
卖出 |
| 09:48:13 |
7.87 |
102 |
18471 |
卖出 |
| 09:48:16 |
7.87 |
9 |
18480 |
卖出 |
| 09:48:19 |
7.88 |
9 |
18489 |
买入 |
| 09:48:22 |
7.88 |
20 |
18509 |
买入 |
| 09:48:28 |
7.87 |
23 |
18532 |
卖出 |
| 09:48:34 |
7.87 |
45 |
18577 |
卖出 |
| 09:48:37 |
7.87 |
120 |
18697 |
卖出 |
| 09:48:40 |
7.88 |
5 |
18702 |
买入 |
| 09:48:43 |
7.88 |
43 |
18745 |
卖出 |
| 09:48:46 |
7.88 |
68 |
18813 |
买入 |
| 09:48:49 |
7.88 |
10 |
18823 |
买入 |
| 09:48:52 |
7.87 |
1 |
18824 |
卖出 |
| 09:48:55 |
7.87 |
1 |
18825 |
卖出 |
| 09:48:58 |
7.87 |
10 |
18835 |
卖出 |
| 09:49:01 |
7.87 |
99 |
18934 |
卖出 |
| 09:49:04 |
7.87 |
46 |
18980 |
卖出 |