高鸿股份[000851]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
6.1 |
107 |
107 |
集合竞价 |
| 09:15:18 |
6.1 |
107 |
107 |
集合竞价 |
| 09:15:27 |
6.1 |
107 |
107 |
集合竞价 |
| 09:15:45 |
6.1 |
107 |
107 |
集合竞价 |
| 09:16:03 |
6.1 |
107 |
107 |
集合竞价 |
| 09:16:48 |
6.1 |
107 |
107 |
集合竞价 |
| 09:17:33 |
6.1 |
150 |
150 |
集合竞价 |
| 09:17:42 |
6.1 |
150 |
150 |
集合竞价 |
| 09:17:51 |
6.1 |
150 |
150 |
集合竞价 |
| 09:18:00 |
6.1 |
150 |
150 |
集合竞价 |
| 09:18:18 |
6.1 |
152 |
152 |
集合竞价 |
| 09:18:27 |
6.1 |
152 |
152 |
集合竞价 |
| 09:18:36 |
6.1 |
158 |
158 |
集合竞价 |
| 09:18:45 |
6.1 |
152 |
152 |
集合竞价 |
| 09:19:03 |
6.1 |
158 |
158 |
集合竞价 |
| 09:19:12 |
6.1 |
158 |
158 |
集合竞价 |
| 09:19:30 |
6.1 |
147 |
147 |
集合竞价 |
| 09:19:48 |
6.1 |
162 |
162 |
集合竞价 |
| 09:20:09 |
6.1 |
170 |
170 |
集合竞价 |
| 09:20:45 |
6.1 |
170 |
170 |
集合竞价 |
| 09:21:30 |
6.1 |
240 |
240 |
集合竞价 |
| 09:21:48 |
6.1 |
535 |
535 |
集合竞价 |
| 09:21:57 |
6.1 |
545 |
545 |
集合竞价 |
| 09:22:06 |
6.1 |
545 |
545 |
集合竞价 |
| 09:22:15 |
6.1 |
545 |
545 |
集合竞价 |
| 09:22:24 |
6.1 |
545 |
545 |
集合竞价 |
| 09:22:42 |
6.09 |
621 |
621 |
集合竞价 |
| 09:22:51 |
6.09 |
621 |
621 |
集合竞价 |
| 09:23:00 |
6.1 |
869 |
869 |
集合竞价 |
| 09:23:18 |
6.1 |
871 |
871 |
集合竞价 |
| 09:23:27 |
6.1 |
886 |
886 |
集合竞价 |
| 09:23:36 |
6.1 |
888 |
888 |
集合竞价 |
| 09:23:54 |
6.1 |
1030 |
1030 |
集合竞价 |
| 09:24:03 |
6.1 |
1030 |
1030 |
集合竞价 |
| 09:24:12 |
6.1 |
1191 |
1191 |
集合竞价 |
| 09:24:21 |
6.1 |
1191 |
1191 |
集合竞价 |
| 09:24:30 |
6.1 |
1201 |
1201 |
集合竞价 |
| 09:24:39 |
6.09 |
1575 |
1575 |
集合竞价 |
| 09:24:48 |
6.08 |
1977 |
1977 |
集合竞价 |
| 09:24:57 |
6.1 |
2593 |
2593 |
集合竞价 |
| 09:25:00 |
6.14 |
3346 |
5939 |
买入 |
| 09:30:00 |
6.14 |
91 |
6030 |
买入 |
| 09:30:03 |
6.13 |
1048 |
7078 |
卖出 |
| 09:30:06 |
6.12 |
578 |
7656 |
卖出 |
| 09:30:09 |
6.13 |
624 |
8280 |
买入 |
| 09:30:12 |
6.13 |
117 |
8397 |
买入 |
| 09:30:15 |
6.13 |
133 |
8530 |
卖出 |
| 09:30:18 |
6.13 |
45 |
8575 |
卖出 |
| 09:30:21 |
6.13 |
17 |
8592 |
卖出 |
| 09:30:24 |
6.13 |
182 |
8774 |
卖出 |
| 09:30:27 |
6.13 |
109 |
8883 |
买入 |
| 09:30:30 |
6.14 |
76 |
8959 |
买入 |
| 09:30:33 |
6.13 |
265 |
9224 |
卖出 |
| 09:30:36 |
6.13 |
17 |
9241 |
买入 |
| 09:30:39 |
6.13 |
9 |
9250 |
买入 |
| 09:30:42 |
6.14 |
636 |
9886 |
买入 |
| 09:30:45 |
6.14 |
556 |
10442 |
买入 |
| 09:30:48 |
6.14 |
50 |
10492 |
买入 |
| 09:30:51 |
6.14 |
24 |
10516 |
买入 |
| 09:30:54 |
6.14 |
52 |
10568 |
买入 |
| 09:30:57 |
6.14 |
314 |
10882 |
买入 |
| 09:31:00 |
6.14 |
49 |
10931 |
买入 |
| 09:31:03 |
6.13 |
62 |
10993 |
卖出 |
| 09:31:06 |
6.14 |
309 |
11302 |
买入 |
| 09:31:09 |
6.14 |
327 |
11629 |
买入 |
| 09:31:12 |
6.13 |
120 |
11749 |
卖出 |
| 09:31:15 |
6.14 |
3 |
11752 |
买入 |
| 09:31:18 |
6.13 |
722 |
12474 |
卖出 |
| 09:31:21 |
6.14 |
13 |
12487 |
买入 |
| 09:31:24 |
6.15 |
287 |
12774 |
买入 |
| 09:31:27 |
6.14 |
5 |
12779 |
卖出 |
| 09:31:30 |
6.13 |
32 |
12811 |
卖出 |
| 09:31:33 |
6.14 |
81 |
12892 |
买入 |
| 09:31:36 |
6.13 |
185 |
13077 |
卖出 |
| 09:31:39 |
6.14 |
6 |
13083 |
买入 |
| 09:31:42 |
6.14 |
1 |
13084 |
买入 |
| 09:31:45 |
6.14 |
81 |
13165 |
买入 |
| 09:31:48 |
6.14 |
4 |
13169 |
买入 |
| 09:31:51 |
6.13 |
510 |
13679 |
卖出 |
| 09:31:54 |
6.14 |
208 |
13887 |
买入 |
| 09:31:57 |
6.14 |
21 |
13908 |
买入 |
| 09:32:00 |
6.14 |
127 |
14035 |
买入 |
| 09:32:03 |
6.14 |
3 |
14038 |
买入 |
| 09:32:06 |
6.13 |
232 |
14270 |
卖出 |
| 09:32:12 |
6.14 |
14 |
14284 |
买入 |
| 09:32:15 |
6.13 |
82 |
14366 |
卖出 |
| 09:32:18 |
6.13 |
68 |
14434 |
卖出 |
| 09:32:21 |
6.13 |
96 |
14530 |
卖出 |
| 09:32:24 |
6.13 |
254 |
14784 |
卖出 |
| 09:32:27 |
6.14 |
149 |
14933 |
买入 |
| 09:32:30 |
6.13 |
59 |
14992 |
卖出 |
| 09:32:33 |
6.13 |
36 |
15028 |
卖出 |
| 09:32:36 |
6.13 |
11 |
15039 |
买入 |
| 09:32:39 |
6.13 |
138 |
15177 |
买入 |
| 09:32:42 |
6.13 |
15 |
15192 |
买入 |
| 09:32:45 |
6.12 |
864 |
16056 |
卖出 |
| 09:32:48 |
6.12 |
297 |
16353 |
卖出 |
| 09:32:51 |
6.12 |
286 |
16639 |
买入 |
| 09:32:54 |
6.12 |
51 |
16690 |
买入 |
| 09:32:57 |
6.11 |
162 |
16852 |
卖出 |
| 09:33:00 |
6.11 |
89 |
16941 |
卖出 |
| 09:33:03 |
6.11 |
696 |
17637 |
卖出 |
| 09:33:06 |
6.1 |
1262 |
18899 |
卖出 |
| 09:33:09 |
6.1 |
694 |
19593 |
卖出 |
| 09:33:12 |
6.1 |
150 |
19743 |
卖出 |
| 09:33:15 |
6.1 |
116 |
19859 |
买入 |
| 09:33:18 |
6.09 |
18 |
19877 |
卖出 |
| 09:33:21 |
6.1 |
45 |
19922 |
买入 |
| 09:33:24 |
6.1 |
55 |
19977 |
买入 |
| 09:33:30 |
6.1 |
139 |
20116 |
买入 |
| 09:33:33 |
6.1 |
98 |
20214 |
买入 |
| 09:33:36 |
6.1 |
205 |
20419 |
卖出 |
| 09:33:39 |
6.1 |
103 |
20522 |
卖出 |
| 09:33:42 |
6.1 |
5 |
20527 |
买入 |
| 09:33:45 |
6.09 |
907 |
21434 |
卖出 |
| 09:33:48 |
6.08 |
398 |
21832 |
卖出 |
| 09:33:51 |
6.08 |
298 |
22130 |
卖出 |
| 09:33:54 |
6.09 |
75 |
22205 |
买入 |
| 09:33:57 |
6.08 |
290 |
22495 |
卖出 |
| 09:34:00 |
6.09 |
71 |
22566 |
买入 |
| 09:34:03 |
6.09 |
281 |
22847 |
买入 |
| 09:34:06 |
6.08 |
562 |
23409 |
卖出 |
| 09:34:09 |
6.09 |
333 |
23742 |
买入 |
| 09:34:12 |
6.08 |
401 |
24143 |
卖出 |
| 09:34:15 |
6.07 |
226 |
24369 |
卖出 |
| 09:34:18 |
6.08 |
10 |
24379 |
买入 |
| 09:34:21 |
6.08 |
56 |
24435 |
卖出 |
| 09:34:24 |
6.09 |
194 |
24629 |
买入 |
| 09:34:27 |
6.09 |
68 |
24697 |
卖出 |
| 09:34:30 |
6.09 |
44 |
24741 |
卖出 |
| 09:34:36 |
6.09 |
99 |
24840 |
卖出 |
| 09:34:39 |
6.08 |
78 |
24918 |
卖出 |
| 09:34:42 |
6.09 |
177 |
25095 |
买入 |
| 09:34:45 |
6.09 |
66 |
25161 |
买入 |
| 09:34:48 |
6.09 |
1419 |
26580 |
买入 |
| 09:34:51 |
6.09 |
194 |
26774 |
买入 |
| 09:34:54 |
6.09 |
74 |
26848 |
卖出 |
| 09:34:57 |
6.11 |
201 |
27049 |
买入 |
| 09:35:00 |
6.1 |
10 |
27059 |
卖出 |
| 09:35:03 |
6.1 |
1 |
27060 |
买入 |
| 09:35:06 |
6.09 |
722 |
27782 |
卖出 |
| 09:35:09 |
6.1 |
137 |
27919 |
买入 |
| 09:35:12 |
6.09 |
6 |
27925 |
卖出 |
| 09:35:15 |
6.1 |
1291 |
29216 |
买入 |
| 09:35:18 |
6.09 |
54 |
29270 |
卖出 |
| 09:35:21 |
6.09 |
836 |
30106 |
买入 |
| 09:35:24 |
6.1 |
13 |
30119 |
买入 |
| 09:35:27 |
6.09 |
97 |
30216 |
卖出 |
| 09:35:30 |
6.1 |
9 |
30225 |
买入 |
| 09:35:33 |
6.09 |
121 |
30346 |
卖出 |
| 09:35:36 |
6.1 |
2 |
30348 |
买入 |
| 09:35:39 |
6.1 |
1 |
30349 |
买入 |
| 09:35:42 |
6.09 |
63 |
30412 |
卖出 |
| 09:35:45 |
6.09 |
5 |
30417 |
卖出 |
| 09:35:48 |
6.09 |
50 |
30467 |
卖出 |
| 09:35:51 |
6.09 |
292 |
30759 |
卖出 |
| 09:35:54 |
6.09 |
213 |
30972 |
买入 |
| 09:35:57 |
6.1 |
12 |
30984 |
买入 |
| 09:36:00 |
6.1 |
38 |
31022 |
卖出 |
| 09:36:03 |
6.1 |
4 |
31026 |
买入 |
| 09:36:06 |
6.1 |
113 |
31139 |
买入 |
| 09:36:09 |
6.1 |
30 |
31169 |
买入 |
| 09:36:12 |
6.1 |
358 |
31527 |
买入 |
| 09:36:15 |
6.1 |
26 |
31553 |
卖出 |
| 09:36:18 |
6.09 |
830 |
32383 |
卖出 |
| 09:36:21 |
6.1 |
268 |
32651 |
买入 |
| 09:36:24 |
6.11 |
20 |
32671 |
买入 |
| 09:36:30 |
6.1 |
70 |
32741 |
卖出 |
| 09:36:33 |
6.1 |
2 |
32743 |
卖出 |
| 09:36:36 |
6.1 |
98 |
32841 |
卖出 |
| 09:36:39 |
6.1 |
36 |
32877 |
卖出 |
| 09:36:42 |
6.1 |
191 |
33068 |
卖出 |
| 09:36:45 |
6.1 |
48 |
33116 |
卖出 |
| 09:36:48 |
6.1 |
98 |
33214 |
买入 |
| 09:36:51 |
6.1 |
104 |
33318 |
买入 |
| 09:36:54 |
6.1 |
146 |
33464 |
买入 |
| 09:36:57 |
6.1 |
246 |
33710 |
买入 |
| 09:37:00 |
6.1 |
157 |
33867 |
买入 |
| 09:37:03 |
6.1 |
8 |
33875 |
卖出 |
| 09:37:09 |
6.11 |
22 |
33897 |
买入 |
| 09:37:12 |
6.09 |
500 |
34397 |
卖出 |
| 09:37:15 |
6.1 |
169 |
34566 |
卖出 |
| 09:37:18 |
6.1 |
115 |
34681 |
买入 |
| 09:37:21 |
6.11 |
10 |
34691 |
买入 |
| 09:37:24 |
6.11 |
55 |
34746 |
买入 |
| 09:37:27 |
6.11 |
6 |
34752 |
买入 |
| 09:37:30 |
6.11 |
1 |
34753 |
买入 |
| 09:37:33 |
6.12 |
714 |
35467 |
买入 |
| 09:37:36 |
6.12 |
6 |
35473 |
买入 |
| 09:37:39 |
6.12 |
6 |
35479 |
买入 |
| 09:37:42 |
6.12 |
146 |
35625 |
买入 |
| 09:37:45 |
6.12 |
38 |
35663 |
买入 |
| 09:37:48 |
6.12 |
27 |
35690 |
买入 |
| 09:37:51 |
6.12 |
5 |
35695 |
卖出 |
| 09:37:54 |
6.13 |
392 |
36087 |
买入 |
| 09:37:57 |
6.13 |
337 |
36424 |
卖出 |
| 09:38:00 |
6.13 |
18 |
36442 |
卖出 |
| 09:38:03 |
6.13 |
60 |
36502 |
卖出 |
| 09:38:06 |
6.13 |
27 |
36529 |
卖出 |
| 09:38:09 |
6.13 |
19 |
36548 |
卖出 |
| 09:38:12 |
6.13 |
10 |
36558 |
卖出 |
| 09:38:15 |
6.13 |
116 |
36674 |
卖出 |
| 09:38:18 |
6.13 |
5 |
36679 |
卖出 |
| 09:38:21 |
6.13 |
34 |
36713 |
卖出 |
| 09:38:24 |
6.13 |
14 |
36727 |
卖出 |
| 09:38:27 |
6.13 |
6 |
36733 |
卖出 |
| 09:38:30 |
6.12 |
132 |
36865 |
卖出 |
| 09:38:39 |
6.12 |
35 |
36900 |
卖出 |
| 09:38:42 |
6.13 |
18 |
36918 |
买入 |
| 09:38:45 |
6.12 |
1597 |
38515 |
卖出 |
| 09:38:48 |
6.12 |
53 |
38568 |
卖出 |
| 09:38:51 |
6.12 |
23 |
38591 |
买入 |
| 09:38:54 |
6.12 |
22 |
38613 |
卖出 |
| 09:38:57 |
6.12 |
54 |
38667 |
买入 |
| 09:39:00 |
6.12 |
14 |
38681 |
买入 |
| 09:39:03 |
6.12 |
102 |
38783 |
买入 |
| 09:39:06 |
6.13 |
54 |
38837 |
买入 |
| 09:39:09 |
6.12 |
4 |
38841 |
卖出 |
| 09:39:12 |
6.12 |
45 |
38886 |
卖出 |
| 09:39:15 |
6.13 |
170 |
39056 |
买入 |
| 09:39:18 |
6.14 |
237 |
39293 |
买入 |
| 09:39:21 |
6.13 |
7 |
39300 |
卖出 |
| 09:39:24 |
6.14 |
24 |
39324 |
买入 |
| 09:39:27 |
6.13 |
28 |
39352 |
卖出 |
| 09:39:30 |
6.13 |
145 |
39497 |
卖出 |
| 09:39:33 |
6.13 |
44 |
39541 |
买入 |
| 09:39:39 |
6.13 |
100 |
39641 |
买入 |
| 09:39:42 |
6.13 |
40 |
39681 |
买入 |
| 09:39:45 |
6.13 |
7 |
39688 |
卖出 |
| 09:39:48 |
6.13 |
27 |
39715 |
卖出 |
| 09:39:51 |
6.13 |
111 |
39826 |
卖出 |
| 09:39:54 |
6.13 |
5 |
39831 |
卖出 |
| 09:39:57 |
6.13 |
8 |
39839 |
卖出 |
| 09:40:03 |
6.14 |
878 |
40717 |
买入 |
| 09:40:06 |
6.14 |
102 |
40819 |
买入 |
| 09:40:09 |
6.14 |
7 |
40826 |
买入 |
| 09:40:12 |
6.14 |
315 |
41141 |
买入 |
| 09:40:15 |
6.14 |
10 |
41151 |
卖出 |
| 09:40:18 |
6.14 |
22 |
41173 |
卖出 |
| 09:40:21 |
6.14 |
1 |
41174 |
卖出 |
| 09:40:24 |
6.15 |
34 |
41208 |
买入 |
| 09:40:27 |
6.14 |
339 |
41547 |
卖出 |
| 09:40:30 |
6.15 |
1276 |
42823 |
买入 |
| 09:40:33 |
6.14 |
1269 |
44092 |
卖出 |
| 09:40:36 |
6.14 |
70 |
44162 |
卖出 |
| 09:40:39 |
6.15 |
200 |
44362 |
买入 |
| 09:40:42 |
6.14 |
33 |
44395 |
买入 |
| 09:40:45 |
6.13 |
12 |
44407 |
卖出 |
| 09:40:48 |
6.13 |
46 |
44453 |
卖出 |
| 09:40:51 |
6.14 |
99 |
44552 |
买入 |
| 09:40:54 |
6.14 |
118 |
44670 |
卖出 |
| 09:40:57 |
6.14 |
1 |
44671 |
卖出 |
| 09:41:00 |
6.14 |
9 |
44680 |
卖出 |
| 09:41:03 |
6.14 |
1 |
44681 |
卖出 |
| 09:41:06 |
6.14 |
154 |
44835 |
卖出 |
| 09:41:12 |
6.14 |
4 |
44839 |
卖出 |
| 09:41:15 |
6.14 |
1 |
44840 |
卖出 |
| 09:41:18 |
6.15 |
10 |
44850 |
买入 |
| 09:41:21 |
6.15 |
19 |
44869 |
买入 |
| 09:41:24 |
6.15 |
3 |
44872 |
买入 |
| 09:41:27 |
6.15 |
221 |
45093 |
买入 |
| 09:41:30 |
6.15 |
108 |
45201 |
买入 |
| 09:41:36 |
6.15 |
1 |
45202 |
买入 |
| 09:41:39 |
6.15 |
18 |
45220 |
买入 |
| 09:41:42 |
6.15 |
13 |
45233 |
买入 |
| 09:41:45 |
6.15 |
392 |
45625 |
买入 |
| 09:41:48 |
6.15 |
114 |
45739 |
卖出 |
| 09:41:51 |
6.15 |
57 |
45796 |
卖出 |
| 09:41:54 |
6.15 |
124 |
45920 |
卖出 |
| 09:41:57 |
6.15 |
643 |
46563 |
卖出 |
| 09:42:00 |
6.15 |
240 |
46803 |
卖出 |
| 09:42:03 |
6.14 |
884 |
47687 |
卖出 |
| 09:42:06 |
6.14 |
29 |
47716 |
买入 |
| 09:42:09 |
6.14 |
50 |
47766 |
买入 |
| 09:42:12 |
6.14 |
253 |
48019 |
买入 |
| 09:42:15 |
6.14 |
388 |
48407 |
买入 |
| 09:42:18 |
6.14 |
575 |
48982 |
卖出 |
| 09:42:21 |
6.13 |
28 |
49010 |
卖出 |
| 09:42:24 |
6.13 |
1 |
49011 |
卖出 |
| 09:42:27 |
6.13 |
1 |
49012 |
卖出 |
| 09:42:30 |
6.13 |
21 |
49033 |
卖出 |
| 09:42:33 |
6.13 |
73 |
49106 |
卖出 |
| 09:42:36 |
6.13 |
195 |
49301 |
卖出 |
| 09:42:39 |
6.13 |
305 |
49606 |
卖出 |
| 09:42:42 |
6.13 |
3 |
49609 |
买入 |
| 09:42:45 |
6.12 |
666 |
50275 |
卖出 |
| 09:42:48 |
6.11 |
383 |
50658 |
卖出 |
| 09:42:51 |
6.11 |
35 |
50693 |
卖出 |
| 09:42:54 |
6.13 |
657 |
51350 |
买入 |
| 09:42:57 |
6.12 |
2 |
51352 |
卖出 |
| 09:43:00 |
6.12 |
12 |
51364 |
卖出 |
| 09:43:06 |
6.13 |
1 |
51365 |
买入 |
| 09:43:09 |
6.12 |
50 |
51415 |
卖出 |
| 09:43:18 |
6.12 |
80 |
51495 |
卖出 |
| 09:43:21 |
6.13 |
2 |
51497 |
买入 |
| 09:43:24 |
6.12 |
71 |
51568 |
卖出 |
| 09:43:27 |
6.13 |
34 |
51602 |
买入 |
| 09:43:30 |
6.12 |
260 |
51862 |
卖出 |
| 09:43:33 |
6.11 |
197 |
52059 |
卖出 |
| 09:43:36 |
6.11 |
14 |
52073 |
卖出 |