高铁电气[688285]2022-02-21交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:01 |
9.76 |
5 |
5 |
集合竞价 |
| 09:15:04 |
9.81 |
9 |
9 |
集合竞价 |
| 09:16:07 |
10.08 |
349 |
349 |
集合竞价 |
| 09:16:16 |
9.81 |
21 |
21 |
集合竞价 |
| 09:16:31 |
9.3 |
658 |
658 |
集合竞价 |
| 09:16:49 |
9.81 |
21 |
21 |
集合竞价 |
| 09:17:07 |
9 |
682 |
682 |
集合竞价 |
| 09:17:31 |
9.81 |
21 |
21 |
集合竞价 |
| 09:18:04 |
9.83 |
22 |
22 |
集合竞价 |
| 09:18:13 |
9 |
742 |
742 |
集合竞价 |
| 09:18:31 |
9.81 |
23 |
23 |
集合竞价 |
| 09:22:22 |
9.8 |
289 |
289 |
集合竞价 |
| 09:23:52 |
9.78 |
464 |
464 |
集合竞价 |
| 09:24:52 |
9.77 |
1237 |
1237 |
集合竞价 |
| 09:24:58 |
9.78 |
1893 |
1893 |
集合竞价 |
| 09:25:03 |
9.81 |
2142 |
4035 |
卖出 |
| 09:30:01 |
9.75 |
1702 |
5737 |
卖出 |
| 09:30:04 |
9.75 |
570 |
6307 |
买入 |
| 09:30:07 |
9.72 |
182 |
6489 |
卖出 |
| 09:30:10 |
9.7 |
916 |
7405 |
卖出 |
| 09:30:13 |
9.68 |
253 |
7658 |
卖出 |
| 09:30:16 |
9.69 |
8 |
7666 |
买入 |
| 09:30:22 |
9.68 |
131 |
7797 |
卖出 |
| 09:30:25 |
9.67 |
12 |
7809 |
卖出 |
| 09:30:28 |
9.65 |
129 |
7938 |
卖出 |
| 09:30:31 |
9.68 |
180 |
8118 |
买入 |
| 09:30:34 |
9.68 |
142 |
8260 |
买入 |
| 09:30:37 |
9.68 |
67 |
8327 |
卖出 |
| 09:30:40 |
9.68 |
95 |
8422 |
卖出 |
| 09:30:43 |
9.67 |
155 |
8577 |
卖出 |
| 09:30:49 |
9.67 |
105 |
8682 |
卖出 |
| 09:30:52 |
9.69 |
748 |
9430 |
买入 |
| 09:30:55 |
9.69 |
7 |
9437 |
卖出 |
| 09:31:01 |
9.63 |
577 |
10014 |
卖出 |
| 09:31:04 |
9.7 |
18 |
10032 |
买入 |
| 09:31:07 |
9.72 |
20 |
10052 |
买入 |
| 09:31:10 |
9.66 |
335 |
10387 |
卖出 |
| 09:31:13 |
9.7 |
30 |
10417 |
买入 |
| 09:31:16 |
9.7 |
48 |
10465 |
买入 |
| 09:31:19 |
9.69 |
202 |
10667 |
卖出 |
| 09:31:22 |
9.66 |
80 |
10747 |
卖出 |
| 09:31:25 |
9.67 |
22 |
10769 |
卖出 |
| 09:31:28 |
9.69 |
151 |
10920 |
买入 |
| 09:31:31 |
9.69 |
85 |
11005 |
卖出 |
| 09:31:34 |
9.7 |
39 |
11044 |
买入 |
| 09:31:37 |
9.68 |
160 |
11204 |
卖出 |
| 09:31:40 |
9.7 |
20 |
11224 |
买入 |
| 09:31:43 |
9.7 |
30 |
11254 |
买入 |
| 09:31:46 |
9.7 |
2 |
11256 |
买入 |
| 09:31:49 |
9.69 |
12 |
11268 |
卖出 |
| 09:31:52 |
9.69 |
5 |
11273 |
买入 |
| 09:31:55 |
9.61 |
2333 |
13606 |
卖出 |
| 09:31:58 |
9.71 |
206 |
13812 |
买入 |
| 09:32:01 |
9.71 |
200 |
14012 |
买入 |
| 09:32:04 |
9.62 |
57 |
14069 |
卖出 |
| 09:32:07 |
9.63 |
503 |
14572 |
买入 |
| 09:32:13 |
9.6 |
939 |
15511 |
卖出 |
| 09:32:16 |
9.61 |
72 |
15583 |
买入 |
| 09:32:22 |
9.61 |
8 |
15591 |
卖出 |
| 09:32:25 |
9.62 |
78 |
15669 |
买入 |
| 09:32:28 |
9.62 |
279 |
15948 |
买入 |
| 09:32:31 |
9.62 |
4 |
15952 |
买入 |
| 09:32:34 |
9.62 |
5 |
15957 |
卖出 |
| 09:32:37 |
9.63 |
130 |
16087 |
卖出 |
| 09:32:40 |
9.63 |
8 |
16095 |
卖出 |
| 09:32:43 |
9.65 |
48 |
16143 |
买入 |
| 09:32:46 |
9.65 |
5 |
16148 |
卖出 |
| 09:32:52 |
9.67 |
95 |
16243 |
买入 |
| 09:32:55 |
9.64 |
100 |
16343 |
卖出 |
| 09:33:01 |
9.68 |
64 |
16407 |
买入 |
| 09:33:04 |
9.67 |
1 |
16408 |
卖出 |
| 09:33:07 |
9.67 |
4 |
16412 |
买入 |
| 09:33:10 |
9.68 |
50 |
16462 |
买入 |
| 09:33:16 |
9.67 |
38 |
16500 |
卖出 |
| 09:33:19 |
9.68 |
45 |
16545 |
买入 |
| 09:33:25 |
9.67 |
16 |
16561 |
卖出 |
| 09:33:28 |
9.67 |
55 |
16616 |
买入 |
| 09:33:31 |
9.66 |
289 |
16905 |
卖出 |
| 09:33:34 |
9.68 |
3 |
16908 |
买入 |
| 09:33:37 |
9.66 |
8 |
16916 |
卖出 |
| 09:33:40 |
9.66 |
80 |
16996 |
卖出 |
| 09:33:49 |
9.68 |
77 |
17073 |
买入 |
| 09:33:55 |
9.68 |
24 |
17097 |
卖出 |
| 09:34:01 |
9.68 |
12 |
17109 |
买入 |
| 09:34:04 |
9.66 |
176 |
17285 |
卖出 |
| 09:34:10 |
9.67 |
40 |
17325 |
卖出 |
| 09:34:13 |
9.66 |
70 |
17395 |
卖出 |
| 09:34:16 |
9.67 |
6 |
17401 |
买入 |
| 09:34:19 |
9.65 |
190 |
17591 |
卖出 |
| 09:34:22 |
9.65 |
31 |
17622 |
卖出 |
| 09:34:25 |
9.66 |
70 |
17692 |
买入 |
| 09:34:28 |
9.66 |
63 |
17755 |
买入 |
| 09:34:31 |
9.66 |
88 |
17843 |
卖出 |
| 09:34:34 |
9.65 |
256 |
18099 |
卖出 |
| 09:34:37 |
9.65 |
79 |
18178 |
卖出 |
| 09:34:40 |
9.66 |
164 |
18342 |
买入 |
| 09:34:43 |
9.64 |
30 |
18372 |
卖出 |
| 09:34:46 |
9.65 |
106 |
18478 |
买入 |
| 09:34:49 |
9.64 |
42 |
18520 |
卖出 |
| 09:34:52 |
9.63 |
122 |
18642 |
卖出 |
| 09:34:58 |
9.64 |
165 |
18807 |
卖出 |
| 09:35:01 |
9.64 |
32 |
18839 |
卖出 |
| 09:35:04 |
9.64 |
115 |
18954 |
买入 |
| 09:35:07 |
9.65 |
94 |
19048 |
买入 |
| 09:35:13 |
9.6 |
2378 |
21426 |
卖出 |
| 09:35:16 |
9.62 |
60 |
21486 |
买入 |
| 09:35:19 |
9.59 |
132 |
21618 |
卖出 |
| 09:35:28 |
9.64 |
4 |
21622 |
买入 |
| 09:35:34 |
9.63 |
20 |
21642 |
买入 |
| 09:35:40 |
9.6 |
270 |
21912 |
卖出 |
| 09:35:43 |
9.62 |
9 |
21921 |
买入 |
| 09:35:52 |
9.6 |
727 |
22648 |
卖出 |
| 09:35:55 |
9.65 |
49 |
22697 |
买入 |
| 09:36:01 |
9.65 |
20 |
22717 |
买入 |
| 09:36:07 |
9.62 |
4 |
22721 |
卖出 |
| 09:36:10 |
9.64 |
3 |
22724 |
买入 |
| 09:36:16 |
9.63 |
5 |
22729 |
卖出 |
| 09:36:19 |
9.63 |
61 |
22790 |
买入 |
| 09:36:25 |
9.63 |
39 |
22829 |
卖出 |
| 09:36:28 |
9.64 |
2 |
22831 |
买入 |
| 09:36:31 |
9.64 |
12 |
22843 |
买入 |
| 09:36:34 |
9.65 |
110 |
22953 |
买入 |
| 09:36:37 |
9.65 |
100 |
23053 |
买入 |
| 09:36:40 |
9.63 |
134 |
23187 |
卖出 |
| 09:36:43 |
9.63 |
5 |
23192 |
买入 |
| 09:36:46 |
9.63 |
25 |
23217 |
买入 |
| 09:36:49 |
9.62 |
191 |
23408 |
卖出 |
| 09:36:52 |
9.63 |
66 |
23474 |
买入 |
| 09:36:55 |
9.63 |
6 |
23480 |
卖出 |
| 09:37:07 |
9.65 |
213 |
23693 |
买入 |
| 09:37:10 |
9.65 |
41 |
23734 |
买入 |
| 09:37:13 |
9.64 |
517 |
24251 |
卖出 |
| 09:37:16 |
9.66 |
33 |
24284 |
买入 |
| 09:37:19 |
9.65 |
131 |
24415 |
卖出 |
| 09:37:22 |
9.65 |
19 |
24434 |
买入 |
| 09:37:25 |
9.66 |
7 |
24441 |
买入 |
| 09:37:31 |
9.66 |
91 |
24532 |
买入 |
| 09:37:37 |
9.65 |
148 |
24680 |
卖出 |
| 09:37:49 |
9.66 |
10 |
24690 |
买入 |
| 09:37:52 |
9.67 |
3 |
24693 |
买入 |
| 09:37:55 |
9.67 |
11 |
24704 |
买入 |
| 09:37:58 |
9.66 |
80 |
24784 |
卖出 |
| 09:38:07 |
9.67 |
24 |
24808 |
买入 |
| 09:38:10 |
9.67 |
40 |
24848 |
买入 |
| 09:38:13 |
9.67 |
72 |
24920 |
买入 |
| 09:38:16 |
9.67 |
13 |
24933 |
买入 |
| 09:38:19 |
9.66 |
34 |
24967 |
卖出 |
| 09:38:22 |
9.66 |
46 |
25013 |
买入 |
| 09:38:25 |
9.66 |
24 |
25037 |
买入 |
| 09:38:28 |
9.66 |
55 |
25092 |
买入 |
| 09:38:31 |
9.66 |
2 |
25094 |
买入 |
| 09:38:34 |
9.66 |
10 |
25104 |
买入 |
| 09:38:37 |
9.66 |
103 |
25207 |
买入 |
| 09:38:43 |
9.67 |
2 |
25209 |
买入 |
| 09:38:46 |
9.67 |
1 |
25210 |
买入 |
| 09:38:49 |
9.69 |
54 |
25264 |
买入 |
| 09:38:52 |
9.67 |
5 |
25269 |
卖出 |
| 09:38:55 |
9.66 |
21 |
25290 |
卖出 |
| 09:38:58 |
9.66 |
2 |
25292 |
买入 |
| 09:39:01 |
9.66 |
27 |
25319 |
买入 |
| 09:39:04 |
9.66 |
27 |
25346 |
买入 |
| 09:39:07 |
9.65 |
137 |
25483 |
卖出 |
| 09:39:10 |
9.65 |
14 |
25497 |
卖出 |
| 09:39:13 |
9.66 |
2 |
25499 |
买入 |
| 09:39:16 |
9.66 |
40 |
25539 |
卖出 |
| 09:39:19 |
9.66 |
5 |
25544 |
卖出 |
| 09:39:22 |
9.64 |
202 |
25746 |
卖出 |
| 09:39:43 |
9.66 |
12 |
25758 |
买入 |
| 09:39:46 |
9.66 |
5 |
25763 |
卖出 |
| 09:39:52 |
9.63 |
489 |
26252 |
卖出 |
| 09:39:55 |
9.67 |
100 |
26352 |
买入 |
| 09:39:58 |
9.62 |
60 |
26412 |
卖出 |
| 09:40:04 |
9.63 |
8 |
26420 |
卖出 |
| 09:40:22 |
9.67 |
60 |
26480 |
买入 |
| 09:40:25 |
9.67 |
10 |
26490 |
买入 |
| 09:40:28 |
9.7 |
187 |
26677 |
买入 |
| 09:40:31 |
9.7 |
26 |
26703 |
买入 |
| 09:40:37 |
9.7 |
59 |
26762 |
卖出 |
| 09:40:43 |
9.69 |
70 |
26832 |
卖出 |
| 09:40:49 |
9.69 |
15 |
26847 |
买入 |
| 09:40:58 |
9.69 |
16 |
26863 |
买入 |
| 09:41:01 |
9.69 |
18 |
26881 |
买入 |
| 09:41:04 |
9.69 |
2 |
26883 |
卖出 |
| 09:41:07 |
9.69 |
116 |
26999 |
卖出 |
| 09:41:16 |
9.68 |
54 |
27053 |
卖出 |
| 09:41:28 |
9.68 |
4 |
27057 |
买入 |
| 09:41:31 |
9.68 |
5 |
27062 |
卖出 |
| 09:41:34 |
9.68 |
2 |
27064 |
买入 |
| 09:41:37 |
9.68 |
2 |
27066 |
卖出 |
| 09:41:40 |
9.69 |
5 |
27071 |
买入 |
| 09:41:43 |
9.67 |
100 |
27171 |
卖出 |
| 09:41:46 |
9.66 |
99 |
27270 |
卖出 |
| 09:41:49 |
9.67 |
14 |
27284 |
买入 |
| 09:41:55 |
9.66 |
11 |
27295 |
卖出 |
| 09:42:01 |
9.67 |
13 |
27308 |
买入 |
| 09:42:04 |
9.67 |
10 |
27318 |
买入 |
| 09:42:07 |
9.67 |
3 |
27321 |
买入 |
| 09:42:10 |
9.69 |
20 |
27341 |
买入 |
| 09:42:13 |
9.69 |
26 |
27367 |
买入 |
| 09:42:19 |
9.69 |
49 |
27416 |
买入 |
| 09:42:22 |
9.7 |
58 |
27474 |
买入 |
| 09:42:28 |
9.7 |
26 |
27500 |
买入 |
| 09:42:37 |
9.7 |
31 |
27531 |
买入 |
| 09:42:40 |
9.69 |
3 |
27534 |
卖出 |
| 09:42:46 |
9.69 |
19 |
27553 |
买入 |
| 09:42:49 |
9.7 |
105 |
27658 |
买入 |
| 09:42:52 |
9.7 |
0 |
27658 |
买入 |
| 09:42:55 |
9.71 |
58 |
27716 |
买入 |
| 09:43:01 |
9.73 |
239 |
27955 |
买入 |
| 09:43:04 |
9.72 |
32 |
27987 |
卖出 |
| 09:43:16 |
9.73 |
21 |
28008 |
买入 |
| 09:43:19 |
9.72 |
10 |
28018 |
买入 |
| 09:43:28 |
9.72 |
41 |
28059 |
卖出 |
| 09:43:31 |
9.73 |
71 |
28130 |
买入 |
| 09:43:34 |
9.73 |
20 |
28150 |
买入 |
| 09:43:40 |
9.73 |
62 |
28212 |
买入 |
| 09:43:49 |
9.68 |
759 |
28971 |
卖出 |
| 09:43:55 |
9.68 |
4 |
28975 |
买入 |
| 09:43:58 |
9.68 |
23 |
28998 |
买入 |
| 09:44:01 |
9.73 |
2 |
29000 |
买入 |
| 09:44:07 |
9.73 |
2 |
29002 |
买入 |
| 09:44:10 |
9.73 |
11 |
29013 |
买入 |
| 09:44:13 |
9.73 |
44 |
29057 |
买入 |
| 09:44:16 |
9.73 |
24 |
29081 |
买入 |
| 09:44:19 |
9.73 |
39 |
29120 |
买入 |
| 09:44:22 |
9.74 |
9 |
29129 |
买入 |
| 09:44:25 |
9.74 |
9 |
29138 |
买入 |
| 09:44:28 |
9.74 |
13 |
29151 |
买入 |
| 09:44:31 |
9.73 |
16 |
29167 |
卖出 |
| 09:44:34 |
9.73 |
19 |
29186 |
卖出 |
| 09:44:49 |
9.72 |
10 |
29196 |
卖出 |
| 09:44:52 |
9.71 |
18 |
29214 |
卖出 |
| 09:44:58 |
9.71 |
7 |
29221 |
卖出 |
| 09:45:01 |
9.7 |
2 |
29223 |
卖出 |
| 09:45:19 |
9.71 |
58 |
29281 |
买入 |
| 09:45:22 |
9.71 |
108 |
29389 |
卖出 |
| 09:45:25 |
9.71 |
15 |
29404 |
卖出 |
| 09:45:28 |
9.71 |
34 |
29438 |
卖出 |
| 09:45:46 |
9.72 |
200 |
29638 |
买入 |
| 09:45:49 |
9.71 |
5 |
29643 |
卖出 |
| 09:46:10 |
9.72 |
12 |
29655 |
买入 |
| 09:46:13 |
9.72 |
89 |
29744 |
买入 |
| 09:46:16 |
9.72 |
11 |
29755 |
买入 |
| 09:46:19 |
9.72 |
101 |
29856 |
买入 |
| 09:46:22 |
9.73 |
6 |
29862 |
买入 |
| 09:46:28 |
9.72 |
70 |
29932 |
卖出 |
| 09:46:31 |
9.72 |
8 |
29940 |
买入 |
| 09:46:34 |
9.73 |
22 |
29962 |
买入 |
| 09:46:43 |
9.73 |
10 |
29972 |
买入 |
| 09:46:55 |
9.72 |
1 |
29973 |
卖出 |
| 09:46:58 |
9.71 |
58 |
30031 |
卖出 |
| 09:47:13 |
9.71 |
10 |
30041 |
卖出 |
| 09:47:16 |
9.71 |
2 |
30043 |
卖出 |
| 09:47:31 |
9.72 |
20 |
30063 |
买入 |
| 09:47:55 |
9.72 |
2 |
30065 |
买入 |
| 09:48:07 |
9.72 |
14 |
30079 |
买入 |
| 09:48:10 |
9.72 |
6 |
30085 |
卖出 |
| 09:48:16 |
9.72 |
62 |
30147 |
卖出 |
| 09:48:22 |
9.71 |
175 |
30322 |
卖出 |
| 09:48:25 |
9.71 |
79 |
30401 |
卖出 |
| 09:48:31 |
9.7 |
18 |
30419 |
卖出 |
| 09:48:40 |
9.69 |
124 |
30543 |
卖出 |
| 09:48:52 |
9.66 |
49 |
30592 |
卖出 |
| 09:49:04 |
9.66 |
28 |
30620 |
卖出 |
| 09:49:07 |
9.67 |
100 |
30720 |
买入 |
| 09:49:10 |
9.68 |
27 |
30747 |
买入 |
| 09:49:13 |
9.68 |
5 |
30752 |
卖出 |
| 09:49:16 |
9.69 |
7 |
30759 |
买入 |
| 09:49:22 |
9.69 |
70 |
30829 |
买入 |
| 09:49:25 |
9.68 |
3 |
30832 |
卖出 |
| 09:49:28 |
9.68 |
6 |
30838 |
卖出 |
| 09:49:37 |
9.69 |
4 |
30842 |
买入 |
| 09:49:44 |
9.69 |
100 |
30942 |
买入 |
| 09:50:01 |
9.68 |
70 |
31012 |
卖出 |
| 09:50:16 |
9.68 |
4 |
31016 |
卖出 |
| 09:50:19 |
9.7 |
12 |
31028 |
买入 |
| 09:50:28 |
9.7 |
18 |
31046 |
买入 |
| 09:50:35 |
9.7 |
48 |
31094 |
买入 |
| 09:50:37 |
9.7 |
26 |
31120 |
卖出 |
| 09:50:43 |
9.71 |
2 |
31122 |
买入 |
| 09:50:46 |
9.7 |
5 |
31127 |
卖出 |
| 09:50:52 |
9.7 |
4 |
31131 |
买入 |
| 09:50:56 |
9.7 |
10 |
31141 |
卖出 |
| 09:50:58 |
9.7 |
25 |
31166 |
卖出 |
| 09:51:34 |
9.71 |
69 |
31235 |
买入 |
| 09:51:46 |
9.71 |
32 |
31267 |
买入 |
| 09:52:17 |
9.71 |
20 |
31287 |
卖出 |
| 09:52:26 |
9.72 |
5 |
31292 |
买入 |
| 09:52:29 |
9.71 |
180 |
31472 |
卖出 |
| 09:52:35 |
9.71 |
152 |
31624 |
卖出 |
| 09:52:41 |
9.71 |
30 |
31654 |
买入 |
| 09:52:56 |
9.71 |
5 |
31659 |
买入 |
| 09:53:02 |
9.71 |
20 |
31679 |
买入 |
| 09:53:11 |
9.7 |
36 |
31715 |
卖出 |
| 09:53:23 |
9.7 |
5 |
31720 |
卖出 |
| 09:53:28 |
9.69 |
131 |
31851 |
卖出 |
| 09:53:32 |
9.69 |
7 |
31858 |
买入 |
| 09:53:35 |
9.68 |
8 |
31866 |
卖出 |
| 09:53:41 |
9.68 |
3 |
31869 |
卖出 |
| 09:53:50 |
9.69 |
52 |
31921 |
买入 |