高新发展[000628]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.55 |
12 |
12 |
集合竞价 |
| 09:16:03 |
11.55 |
12 |
12 |
集合竞价 |
| 09:16:39 |
11.55 |
12 |
12 |
集合竞价 |
| 09:18:18 |
11.55 |
36 |
36 |
集合竞价 |
| 09:19:03 |
11.55 |
36 |
36 |
集合竞价 |
| 09:19:30 |
11.55 |
36 |
36 |
集合竞价 |
| 09:19:48 |
11.55 |
36 |
36 |
集合竞价 |
| 09:19:57 |
11.55 |
36 |
36 |
集合竞价 |
| 09:20:09 |
11.55 |
44 |
44 |
集合竞价 |
| 09:20:18 |
11.55 |
44 |
44 |
集合竞价 |
| 09:20:45 |
11.55 |
44 |
44 |
集合竞价 |
| 09:21:12 |
11.55 |
44 |
44 |
集合竞价 |
| 09:21:48 |
11.55 |
57 |
57 |
集合竞价 |
| 09:21:57 |
11.55 |
57 |
57 |
集合竞价 |
| 09:22:15 |
11.55 |
57 |
57 |
集合竞价 |
| 09:23:00 |
11.55 |
62 |
62 |
集合竞价 |
| 09:23:09 |
11.55 |
62 |
62 |
集合竞价 |
| 09:23:18 |
11.55 |
62 |
62 |
集合竞价 |
| 09:23:36 |
11.55 |
72 |
72 |
集合竞价 |
| 09:23:54 |
11.55 |
72 |
72 |
集合竞价 |
| 09:24:21 |
11.55 |
152 |
152 |
集合竞价 |
| 09:24:57 |
11.55 |
152 |
152 |
集合竞价 |
| 09:25:00 |
11.55 |
152 |
304 |
卖出 |
| 09:30:03 |
11.6 |
110 |
414 |
买入 |
| 09:30:06 |
11.69 |
112 |
526 |
买入 |
| 09:30:09 |
11.62 |
83 |
609 |
卖出 |
| 09:30:12 |
11.62 |
2 |
611 |
卖出 |
| 09:30:15 |
11.62 |
2 |
613 |
卖出 |
| 09:30:18 |
11.61 |
2 |
615 |
卖出 |
| 09:30:21 |
11.61 |
4 |
619 |
买入 |
| 09:30:24 |
11.61 |
5 |
624 |
买入 |
| 09:30:27 |
11.61 |
10 |
634 |
买入 |
| 09:30:30 |
11.62 |
27 |
661 |
卖出 |
| 09:30:33 |
11.6 |
11 |
672 |
卖出 |
| 09:30:36 |
11.61 |
33 |
705 |
买入 |
| 09:30:39 |
11.61 |
5 |
710 |
买入 |
| 09:30:42 |
11.6 |
14 |
724 |
卖出 |
| 09:30:45 |
11.61 |
15 |
739 |
买入 |
| 09:30:48 |
11.6 |
2 |
741 |
卖出 |
| 09:30:51 |
11.62 |
27 |
768 |
买入 |
| 09:30:54 |
11.62 |
13 |
781 |
买入 |
| 09:30:57 |
11.61 |
5 |
786 |
卖出 |
| 09:31:00 |
11.63 |
2 |
788 |
买入 |
| 09:31:03 |
11.63 |
12 |
800 |
买入 |
| 09:31:06 |
11.63 |
7 |
807 |
买入 |
| 09:31:21 |
11.68 |
1 |
808 |
买入 |
| 09:31:27 |
11.67 |
30 |
838 |
卖出 |
| 09:31:30 |
11.67 |
1 |
839 |
买入 |
| 09:31:36 |
11.67 |
9 |
848 |
买入 |
| 09:31:39 |
11.64 |
10 |
858 |
卖出 |
| 09:31:42 |
11.67 |
8 |
866 |
买入 |
| 09:31:45 |
11.67 |
41 |
907 |
买入 |
| 09:31:48 |
11.67 |
3 |
910 |
买入 |
| 09:31:54 |
11.62 |
10 |
920 |
卖出 |
| 09:32:12 |
11.66 |
24 |
944 |
买入 |
| 09:32:18 |
11.63 |
7 |
951 |
卖出 |
| 09:32:21 |
11.63 |
8 |
959 |
卖出 |
| 09:32:24 |
11.62 |
75 |
1034 |
卖出 |
| 09:32:30 |
11.63 |
37 |
1071 |
买入 |
| 09:32:33 |
11.6 |
2 |
1073 |
卖出 |
| 09:32:45 |
11.6 |
18 |
1091 |
卖出 |
| 09:32:48 |
11.6 |
17 |
1108 |
卖出 |
| 09:32:51 |
11.6 |
10 |
1118 |
买入 |
| 09:33:00 |
11.6 |
5 |
1123 |
卖出 |
| 09:33:03 |
11.6 |
2 |
1125 |
卖出 |
| 09:33:06 |
11.57 |
48 |
1173 |
卖出 |
| 09:33:09 |
11.56 |
88 |
1261 |
卖出 |
| 09:33:15 |
11.57 |
30 |
1291 |
买入 |
| 09:33:18 |
11.56 |
5 |
1296 |
卖出 |
| 09:33:24 |
11.56 |
1 |
1297 |
卖出 |
| 09:33:27 |
11.56 |
365 |
1662 |
卖出 |
| 09:33:30 |
11.55 |
141 |
1803 |
卖出 |
| 09:33:33 |
11.54 |
4 |
1807 |
卖出 |
| 09:33:36 |
11.55 |
10 |
1817 |
买入 |
| 09:33:39 |
11.54 |
64 |
1881 |
卖出 |
| 09:33:42 |
11.54 |
12 |
1893 |
卖出 |
| 09:33:45 |
11.54 |
3 |
1896 |
卖出 |
| 09:33:48 |
11.55 |
1 |
1897 |
买入 |
| 09:33:51 |
11.55 |
29 |
1926 |
买入 |
| 09:33:54 |
11.54 |
12 |
1938 |
卖出 |
| 09:33:57 |
11.54 |
3 |
1941 |
买入 |
| 09:34:03 |
11.53 |
3 |
1944 |
卖出 |
| 09:34:06 |
11.52 |
12 |
1956 |
卖出 |
| 09:34:09 |
11.52 |
1 |
1957 |
买入 |
| 09:34:12 |
11.52 |
20 |
1977 |
买入 |
| 09:34:21 |
11.51 |
42 |
2019 |
卖出 |
| 09:34:24 |
11.51 |
61 |
2080 |
卖出 |
| 09:34:27 |
11.5 |
99 |
2179 |
卖出 |
| 09:34:36 |
11.5 |
20 |
2199 |
卖出 |
| 09:34:42 |
11.5 |
82 |
2281 |
卖出 |
| 09:34:45 |
11.5 |
2 |
2283 |
卖出 |
| 09:34:57 |
11.5 |
122 |
2405 |
卖出 |
| 09:35:00 |
11.48 |
6 |
2411 |
卖出 |
| 09:35:03 |
11.5 |
29 |
2440 |
买入 |
| 09:35:09 |
11.47 |
2 |
2442 |
卖出 |
| 09:35:12 |
11.47 |
26 |
2468 |
买入 |
| 09:35:15 |
11.46 |
98 |
2566 |
卖出 |
| 09:35:18 |
11.47 |
80 |
2646 |
买入 |
| 09:35:21 |
11.5 |
33 |
2679 |
买入 |
| 09:35:27 |
11.47 |
12 |
2691 |
卖出 |
| 09:35:33 |
11.47 |
2 |
2693 |
卖出 |
| 09:35:36 |
11.47 |
7 |
2700 |
卖出 |
| 09:35:42 |
11.48 |
11 |
2711 |
买入 |
| 09:35:48 |
11.47 |
10 |
2721 |
卖出 |
| 09:35:51 |
11.47 |
166 |
2887 |
卖出 |
| 09:35:54 |
11.47 |
334 |
3221 |
买入 |
| 09:36:00 |
11.5 |
7 |
3228 |
买入 |
| 09:36:03 |
11.5 |
4 |
3232 |
买入 |
| 09:36:06 |
11.51 |
33 |
3265 |
买入 |
| 09:36:09 |
11.52 |
219 |
3484 |
买入 |
| 09:36:15 |
11.52 |
58 |
3542 |
买入 |
| 09:36:18 |
11.54 |
83 |
3625 |
买入 |
| 09:36:21 |
11.55 |
54 |
3679 |
买入 |
| 09:36:24 |
11.55 |
129 |
3808 |
买入 |
| 09:36:27 |
11.55 |
47 |
3855 |
买入 |
| 09:36:30 |
11.55 |
20 |
3875 |
买入 |
| 09:36:33 |
11.55 |
4 |
3879 |
买入 |
| 09:36:39 |
11.55 |
53 |
3932 |
买入 |
| 09:36:45 |
11.55 |
50 |
3982 |
买入 |
| 09:36:48 |
11.55 |
4 |
3986 |
买入 |
| 09:36:51 |
11.56 |
2 |
3988 |
买入 |
| 09:37:00 |
11.56 |
32 |
4020 |
卖出 |
| 09:37:03 |
11.56 |
10 |
4030 |
买入 |
| 09:37:06 |
11.56 |
25 |
4055 |
买入 |
| 09:37:09 |
11.56 |
24 |
4079 |
买入 |
| 09:37:15 |
11.55 |
52 |
4131 |
卖出 |
| 09:37:18 |
11.56 |
84 |
4215 |
买入 |
| 09:37:30 |
11.58 |
4 |
4219 |
买入 |
| 09:37:33 |
11.58 |
21 |
4240 |
买入 |
| 09:37:36 |
11.58 |
1 |
4241 |
买入 |
| 09:37:45 |
11.58 |
3 |
4244 |
买入 |
| 09:37:48 |
11.58 |
6 |
4250 |
买入 |
| 09:37:51 |
11.58 |
4 |
4254 |
卖出 |
| 09:38:09 |
11.55 |
104 |
4358 |
卖出 |
| 09:38:27 |
11.54 |
56 |
4414 |
卖出 |
| 09:38:30 |
11.54 |
84 |
4498 |
买入 |
| 09:38:39 |
11.54 |
50 |
4548 |
卖出 |
| 09:38:54 |
11.54 |
5 |
4553 |
卖出 |
| 09:38:57 |
11.56 |
37 |
4590 |
买入 |
| 09:39:15 |
11.56 |
10 |
4600 |
买入 |
| 09:39:21 |
11.56 |
20 |
4620 |
买入 |
| 09:39:24 |
11.56 |
43 |
4663 |
买入 |
| 09:39:27 |
11.56 |
168 |
4831 |
卖出 |
| 09:39:33 |
11.56 |
50 |
4881 |
买入 |
| 09:40:09 |
11.56 |
3 |
4884 |
卖出 |
| 09:40:12 |
11.6 |
34 |
4918 |
买入 |
| 09:40:15 |
11.57 |
2 |
4920 |
卖出 |
| 09:40:18 |
11.57 |
6 |
4926 |
买入 |
| 09:40:27 |
11.58 |
2 |
4928 |
卖出 |
| 09:40:30 |
11.58 |
8 |
4936 |
买入 |
| 09:40:39 |
11.58 |
28 |
4964 |
买入 |
| 09:40:51 |
11.58 |
3 |
4967 |
卖出 |
| 09:40:54 |
11.58 |
1 |
4968 |
卖出 |
| 09:41:06 |
11.58 |
7 |
4975 |
卖出 |
| 09:41:09 |
11.58 |
6 |
4981 |
买入 |
| 09:41:12 |
11.58 |
16 |
4997 |
买入 |
| 09:41:27 |
11.57 |
3 |
5000 |
卖出 |
| 09:41:33 |
11.55 |
60 |
5060 |
卖出 |
| 09:41:57 |
11.55 |
21 |
5081 |
卖出 |
| 09:42:09 |
11.54 |
2 |
5083 |
卖出 |
| 09:42:12 |
11.54 |
40 |
5123 |
卖出 |
| 09:42:33 |
11.53 |
20 |
5143 |
卖出 |
| 09:42:36 |
11.53 |
13 |
5156 |
卖出 |
| 09:42:42 |
11.51 |
100 |
5256 |
卖出 |
| 09:42:51 |
11.53 |
5 |
5261 |
买入 |
| 09:42:54 |
11.53 |
2 |
5263 |
买入 |
| 09:42:57 |
11.51 |
3 |
5266 |
卖出 |
| 09:43:12 |
11.52 |
1 |
5267 |
卖出 |
| 09:43:18 |
11.52 |
2 |
5269 |
卖出 |
| 09:43:27 |
11.53 |
116 |
5385 |
买入 |
| 09:43:30 |
11.53 |
14 |
5399 |
买入 |
| 09:43:33 |
11.53 |
4 |
5403 |
买入 |
| 09:43:45 |
11.53 |
46 |
5449 |
买入 |
| 09:43:57 |
11.52 |
23 |
5472 |
卖出 |
| 09:44:00 |
11.53 |
61 |
5533 |
买入 |
| 09:44:12 |
11.53 |
53 |
5586 |
卖出 |
| 09:44:21 |
11.52 |
24 |
5610 |
卖出 |
| 09:44:33 |
11.51 |
16 |
5626 |
卖出 |
| 09:44:39 |
11.51 |
107 |
5733 |
卖出 |
| 09:44:54 |
11.52 |
3 |
5736 |
卖出 |
| 09:45:00 |
11.52 |
12 |
5748 |
卖出 |
| 09:45:06 |
11.52 |
161 |
5909 |
卖出 |
| 09:45:09 |
11.53 |
4 |
5913 |
买入 |
| 09:45:12 |
11.52 |
26 |
5939 |
卖出 |
| 09:45:24 |
11.54 |
22 |
5961 |
买入 |
| 09:45:27 |
11.54 |
2 |
5963 |
卖出 |
| 09:45:30 |
11.53 |
2 |
5965 |
买入 |
| 09:45:33 |
11.53 |
7 |
5972 |
买入 |
| 09:45:36 |
11.53 |
2 |
5974 |
买入 |
| 09:45:42 |
11.53 |
21 |
5995 |
买入 |
| 09:46:00 |
11.53 |
19 |
6014 |
买入 |
| 09:46:03 |
11.53 |
1 |
6015 |
买入 |
| 09:46:15 |
11.53 |
1 |
6016 |
买入 |
| 09:46:21 |
11.53 |
1 |
6017 |
买入 |
| 09:46:24 |
11.5 |
500 |
6517 |
卖出 |
| 09:46:27 |
11.53 |
1 |
6518 |
买入 |
| 09:46:30 |
11.52 |
2 |
6520 |
买入 |
| 09:46:36 |
11.52 |
9 |
6529 |
买入 |
| 09:46:45 |
11.53 |
14 |
6543 |
买入 |
| 09:46:48 |
11.5 |
26 |
6569 |
卖出 |
| 09:47:21 |
11.48 |
50 |
6619 |
卖出 |
| 09:47:33 |
11.48 |
5 |
6624 |
卖出 |
| 09:47:39 |
11.48 |
25 |
6649 |
卖出 |
| 09:47:42 |
11.48 |
13 |
6662 |
买入 |
| 09:47:48 |
11.48 |
10 |
6672 |
买入 |
| 09:47:51 |
11.48 |
4 |
6676 |
买入 |
| 09:47:54 |
11.48 |
56 |
6732 |
买入 |
| 09:47:57 |
11.48 |
199 |
6931 |
买入 |
| 09:48:00 |
11.48 |
1 |
6932 |
买入 |
| 09:48:15 |
11.5 |
40 |
6972 |
买入 |
| 09:48:18 |
11.5 |
26 |
6998 |
买入 |
| 09:48:21 |
11.5 |
12 |
7010 |
买入 |
| 09:48:36 |
11.5 |
3 |
7013 |
买入 |
| 09:48:42 |
11.49 |
20 |
7033 |
卖出 |
| 09:48:48 |
11.49 |
38 |
7071 |
卖出 |
| 09:48:51 |
11.49 |
2 |
7073 |
买入 |
| 09:49:00 |
11.5 |
3 |
7076 |
买入 |
| 09:49:12 |
11.49 |
6 |
7082 |
卖出 |
| 09:49:15 |
11.49 |
9 |
7091 |
卖出 |
| 09:49:27 |
11.49 |
1 |
7092 |
买入 |
| 09:49:36 |
11.48 |
13 |
7105 |
卖出 |
| 09:49:42 |
11.5 |
1 |
7106 |
买入 |
| 09:49:45 |
11.5 |
7 |
7113 |
买入 |
| 09:49:48 |
11.5 |
5 |
7118 |
买入 |
| 09:49:51 |
11.5 |
2 |
7120 |
买入 |
| 09:50:00 |
11.5 |
77 |
7197 |
买入 |
| 09:50:15 |
11.5 |
10 |
7207 |
卖出 |
| 09:50:21 |
11.5 |
16 |
7223 |
卖出 |
| 09:50:24 |
11.5 |
5 |
7228 |
卖出 |
| 09:50:27 |
11.52 |
2 |
7230 |
买入 |
| 09:50:33 |
11.49 |
52 |
7282 |
卖出 |
| 09:50:36 |
11.52 |
101 |
7383 |
买入 |
| 09:50:45 |
11.52 |
77 |
7460 |
卖出 |
| 09:50:54 |
11.52 |
1 |
7461 |
买入 |
| 09:51:03 |
11.52 |
23 |
7484 |
买入 |
| 09:51:06 |
11.53 |
110 |
7594 |
买入 |
| 09:51:09 |
11.53 |
10 |
7604 |
买入 |
| 09:51:12 |
11.55 |
92 |
7696 |
买入 |
| 09:51:15 |
11.55 |
5 |
7701 |
买入 |
| 09:51:18 |
11.55 |
1 |
7702 |
买入 |
| 09:51:21 |
11.54 |
13 |
7715 |
买入 |
| 09:51:27 |
11.54 |
54 |
7769 |
买入 |
| 09:51:30 |
11.54 |
25 |
7794 |
买入 |
| 09:51:33 |
11.54 |
3 |
7797 |
买入 |
| 09:51:36 |
11.53 |
2 |
7799 |
卖出 |
| 09:51:39 |
11.53 |
3 |
7802 |
卖出 |
| 09:51:42 |
11.53 |
1 |
7803 |
卖出 |
| 09:51:54 |
11.53 |
10 |
7813 |
卖出 |
| 09:52:03 |
11.53 |
23 |
7836 |
卖出 |
| 09:52:15 |
11.53 |
1 |
7837 |
买入 |
| 09:52:33 |
11.52 |
10 |
7847 |
卖出 |
| 09:52:36 |
11.53 |
77 |
7924 |
买入 |
| 09:52:39 |
11.54 |
12 |
7936 |
买入 |
| 09:52:42 |
11.54 |
46 |
7982 |
买入 |
| 09:52:45 |
11.55 |
71 |
8053 |
买入 |
| 09:52:54 |
11.57 |
40 |
8093 |
买入 |
| 09:53:15 |
11.57 |
5 |
8098 |
卖出 |
| 09:53:18 |
11.57 |
4 |
8102 |
买入 |
| 09:53:21 |
11.57 |
2 |
8104 |
买入 |
| 09:53:39 |
11.57 |
4 |
8108 |
卖出 |
| 09:54:00 |
11.56 |
3 |
8111 |
买入 |
| 09:54:33 |
11.58 |
80 |
8191 |
买入 |
| 09:54:42 |
11.6 |
120 |
8311 |
买入 |
| 09:54:54 |
11.6 |
52 |
8363 |
买入 |
| 09:55:00 |
11.6 |
1 |
8364 |
买入 |
| 09:55:06 |
11.6 |
2 |
8366 |
买入 |
| 09:55:09 |
11.59 |
1 |
8367 |
买入 |
| 09:55:18 |
11.57 |
8 |
8375 |
卖出 |
| 09:55:27 |
11.57 |
25 |
8400 |
买入 |
| 09:55:30 |
11.57 |
6 |
8406 |
买入 |
| 09:55:36 |
11.57 |
1 |
8407 |
买入 |
| 09:55:48 |
11.57 |
20 |
8427 |
买入 |
| 09:55:51 |
11.57 |
33 |
8460 |
买入 |
| 09:56:03 |
11.57 |
75 |
8535 |
卖出 |
| 09:56:45 |
11.56 |
18 |
8553 |
买入 |
| 09:56:54 |
11.55 |
63 |
8616 |
卖出 |
| 09:57:09 |
11.56 |
10 |
8626 |
买入 |
| 09:57:15 |
11.55 |
50 |
8676 |
卖出 |
| 09:57:21 |
11.56 |
33 |
8709 |
买入 |
| 09:57:24 |
11.56 |
4 |
8713 |
买入 |
| 09:57:27 |
11.56 |
6 |
8719 |
买入 |
| 09:57:30 |
11.56 |
20 |
8739 |
买入 |
| 09:57:33 |
11.56 |
2 |
8741 |
买入 |
| 09:57:36 |
11.56 |
1 |
8742 |
买入 |
| 09:57:45 |
11.56 |
7 |
8749 |
买入 |
| 09:57:54 |
11.55 |
8 |
8757 |
卖出 |
| 09:58:00 |
11.55 |
46 |
8803 |
卖出 |
| 09:58:18 |
11.56 |
14 |
8817 |
买入 |
| 09:58:21 |
11.57 |
36 |
8853 |
买入 |
| 09:58:24 |
11.57 |
24 |
8877 |
买入 |
| 09:58:36 |
11.57 |
10 |
8887 |
卖出 |
| 09:58:42 |
11.57 |
10 |
8897 |
卖出 |
| 09:59:09 |
11.57 |
10 |
8907 |
卖出 |
| 09:59:15 |
11.57 |
9 |
8916 |
卖出 |
| 09:59:21 |
11.59 |
5 |
8921 |
买入 |
| 10:00:12 |
11.57 |
53 |
8974 |
卖出 |
| 10:00:24 |
11.59 |
186 |
9160 |
买入 |
| 10:00:27 |
11.58 |
1 |
9161 |
买入 |
| 10:00:39 |
11.57 |
2 |
9163 |
卖出 |
| 10:00:42 |
11.57 |
8 |
9171 |
买入 |