海联讯[300277]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.7 |
50 |
50 |
集合竞价 |
| 09:15:30 |
8.7 |
50 |
50 |
集合竞价 |
| 09:16:33 |
8.7 |
50 |
50 |
集合竞价 |
| 09:17:27 |
8.59 |
41 |
41 |
集合竞价 |
| 09:18:57 |
8.6 |
41 |
41 |
集合竞价 |
| 09:19:06 |
8.6 |
41 |
41 |
集合竞价 |
| 09:19:15 |
8.6 |
5 |
5 |
集合竞价 |
| 09:19:42 |
8.6 |
5 |
5 |
集合竞价 |
| 09:20:00 |
8.6 |
5 |
5 |
集合竞价 |
| 09:21:42 |
8.61 |
5 |
5 |
集合竞价 |
| 09:23:03 |
8.68 |
5 |
5 |
集合竞价 |
| 09:23:48 |
8.68 |
5 |
5 |
集合竞价 |
| 09:24:06 |
8.68 |
25 |
25 |
集合竞价 |
| 09:24:15 |
8.68 |
25 |
25 |
集合竞价 |
| 09:24:51 |
8.68 |
29 |
29 |
集合竞价 |
| 09:25:00 |
8.66 |
29 |
29 |
集合竞价 |
| 09:25:03 |
8.61 |
45 |
74 |
卖出 |
| 09:30:03 |
8.61 |
110 |
184 |
卖出 |
| 09:30:06 |
8.65 |
14 |
198 |
买入 |
| 09:30:09 |
8.65 |
3 |
201 |
买入 |
| 09:30:12 |
8.65 |
21 |
222 |
买入 |
| 09:30:15 |
8.65 |
7 |
229 |
买入 |
| 09:30:18 |
8.65 |
6 |
235 |
买入 |
| 09:30:21 |
8.65 |
2 |
237 |
买入 |
| 09:30:24 |
8.66 |
20 |
257 |
买入 |
| 09:30:27 |
8.65 |
3 |
260 |
卖出 |
| 09:30:30 |
8.65 |
7 |
267 |
买入 |
| 09:30:33 |
8.65 |
4 |
271 |
买入 |
| 09:30:36 |
8.66 |
1 |
272 |
买入 |
| 09:30:39 |
8.65 |
51 |
323 |
卖出 |
| 09:30:42 |
8.66 |
1 |
324 |
卖出 |
| 09:30:48 |
8.66 |
46 |
370 |
卖出 |
| 09:30:51 |
8.66 |
5 |
375 |
买入 |
| 09:30:54 |
8.66 |
3 |
378 |
卖出 |
| 09:30:57 |
8.67 |
2 |
380 |
买入 |
| 09:31:00 |
8.67 |
168 |
548 |
买入 |
| 09:31:03 |
8.69 |
84 |
632 |
买入 |
| 09:31:06 |
8.69 |
264 |
896 |
买入 |
| 09:31:09 |
8.69 |
61 |
957 |
买入 |
| 09:31:12 |
8.69 |
4 |
961 |
卖出 |
| 09:31:15 |
8.69 |
11 |
972 |
卖出 |
| 09:31:18 |
8.69 |
30 |
1002 |
卖出 |
| 09:31:21 |
8.7 |
50 |
1052 |
买入 |
| 09:31:24 |
8.7 |
20 |
1072 |
买入 |
| 09:31:27 |
8.69 |
5 |
1077 |
买入 |
| 09:31:30 |
8.69 |
22 |
1099 |
买入 |
| 09:31:33 |
8.69 |
13 |
1112 |
买入 |
| 09:31:36 |
8.69 |
23 |
1135 |
买入 |
| 09:31:39 |
8.69 |
15 |
1150 |
买入 |
| 09:31:42 |
8.69 |
27 |
1177 |
买入 |
| 09:31:45 |
8.68 |
6 |
1183 |
买入 |
| 09:31:48 |
8.68 |
148 |
1331 |
买入 |
| 09:31:51 |
8.68 |
2 |
1333 |
买入 |
| 09:31:54 |
8.67 |
13 |
1346 |
卖出 |
| 09:31:57 |
8.66 |
172 |
1518 |
卖出 |
| 09:32:00 |
8.66 |
43 |
1561 |
卖出 |
| 09:32:03 |
8.67 |
9 |
1570 |
买入 |
| 09:32:06 |
8.66 |
4 |
1574 |
卖出 |
| 09:32:09 |
8.65 |
136 |
1710 |
卖出 |
| 09:32:12 |
8.68 |
31 |
1741 |
买入 |
| 09:32:15 |
8.65 |
19 |
1760 |
卖出 |
| 09:32:18 |
8.65 |
25 |
1785 |
卖出 |
| 09:32:21 |
8.65 |
25 |
1810 |
卖出 |
| 09:32:24 |
8.65 |
31 |
1841 |
买入 |
| 09:32:27 |
8.65 |
1 |
1842 |
买入 |
| 09:32:39 |
8.63 |
50 |
1892 |
卖出 |
| 09:32:42 |
8.63 |
130 |
2022 |
买入 |
| 09:32:45 |
8.63 |
316 |
2338 |
买入 |
| 09:32:48 |
8.61 |
1 |
2339 |
卖出 |
| 09:32:54 |
8.61 |
2 |
2341 |
卖出 |
| 09:32:57 |
8.61 |
15 |
2356 |
卖出 |
| 09:33:03 |
8.61 |
5 |
2361 |
卖出 |
| 09:33:09 |
8.61 |
1 |
2362 |
卖出 |
| 09:33:12 |
8.61 |
111 |
2473 |
卖出 |
| 09:33:18 |
8.61 |
14 |
2487 |
买入 |
| 09:33:21 |
8.6 |
1 |
2488 |
卖出 |
| 09:33:24 |
8.6 |
52 |
2540 |
卖出 |
| 09:33:27 |
8.6 |
34 |
2574 |
卖出 |
| 09:33:33 |
8.6 |
110 |
2684 |
卖出 |
| 09:33:36 |
8.6 |
20 |
2704 |
卖出 |
| 09:33:42 |
8.61 |
17 |
2721 |
买入 |
| 09:33:45 |
8.6 |
8 |
2729 |
卖出 |
| 09:33:48 |
8.6 |
2 |
2731 |
卖出 |
| 09:33:51 |
8.6 |
2 |
2733 |
卖出 |
| 09:33:57 |
8.6 |
75 |
2808 |
卖出 |
| 09:34:00 |
8.6 |
1 |
2809 |
买入 |
| 09:34:06 |
8.6 |
23 |
2832 |
买入 |
| 09:34:09 |
8.59 |
23 |
2855 |
卖出 |
| 09:34:15 |
8.6 |
145 |
3000 |
买入 |
| 09:34:18 |
8.6 |
1 |
3001 |
买入 |
| 09:34:24 |
8.6 |
49 |
3050 |
买入 |
| 09:34:36 |
8.6 |
7 |
3057 |
卖出 |
| 09:34:39 |
8.6 |
2 |
3059 |
卖出 |
| 09:34:45 |
8.6 |
6 |
3065 |
卖出 |
| 09:34:48 |
8.61 |
6 |
3071 |
买入 |
| 09:35:00 |
8.62 |
11 |
3082 |
买入 |
| 09:35:03 |
8.62 |
4 |
3086 |
卖出 |
| 09:35:06 |
8.62 |
5 |
3091 |
卖出 |
| 09:35:09 |
8.6 |
156 |
3247 |
卖出 |
| 09:35:12 |
8.6 |
1 |
3248 |
买入 |
| 09:35:15 |
8.59 |
4 |
3252 |
卖出 |
| 09:35:21 |
8.59 |
4 |
3256 |
卖出 |
| 09:35:27 |
8.59 |
26 |
3282 |
卖出 |
| 09:35:30 |
8.59 |
38 |
3320 |
卖出 |
| 09:35:33 |
8.6 |
21 |
3341 |
买入 |
| 09:35:36 |
8.6 |
1 |
3342 |
买入 |
| 09:35:42 |
8.58 |
100 |
3442 |
卖出 |
| 09:35:48 |
8.59 |
499 |
3941 |
卖出 |
| 09:35:57 |
8.59 |
2 |
3943 |
卖出 |
| 09:36:00 |
8.59 |
48 |
3991 |
买入 |
| 09:36:03 |
8.6 |
20 |
4011 |
买入 |
| 09:36:06 |
8.59 |
5 |
4016 |
卖出 |
| 09:36:09 |
8.6 |
12 |
4028 |
买入 |
| 09:36:12 |
8.6 |
1 |
4029 |
卖出 |
| 09:36:18 |
8.62 |
1 |
4030 |
买入 |
| 09:36:21 |
8.6 |
300 |
4330 |
卖出 |
| 09:36:30 |
8.61 |
20 |
4350 |
卖出 |
| 09:37:03 |
8.63 |
2 |
4352 |
买入 |
| 09:37:06 |
8.63 |
1 |
4353 |
买入 |
| 09:37:12 |
8.62 |
18 |
4371 |
卖出 |
| 09:37:15 |
8.62 |
4 |
4375 |
买入 |
| 09:37:18 |
8.62 |
12 |
4387 |
卖出 |
| 09:37:27 |
8.64 |
1 |
4388 |
买入 |
| 09:37:30 |
8.64 |
52 |
4440 |
买入 |
| 09:37:57 |
8.65 |
17 |
4457 |
买入 |
| 09:38:06 |
8.65 |
2 |
4459 |
卖出 |
| 09:38:18 |
8.66 |
3 |
4462 |
买入 |
| 09:38:27 |
8.66 |
18 |
4480 |
买入 |
| 09:38:30 |
8.66 |
3 |
4483 |
卖出 |
| 09:38:33 |
8.66 |
1 |
4484 |
买入 |
| 09:38:39 |
8.66 |
43 |
4527 |
买入 |
| 09:38:42 |
8.66 |
54 |
4581 |
卖出 |
| 09:38:51 |
8.65 |
16 |
4597 |
卖出 |
| 09:38:54 |
8.65 |
2 |
4599 |
卖出 |
| 09:39:15 |
8.65 |
9 |
4608 |
卖出 |
| 09:39:21 |
8.65 |
2 |
4610 |
卖出 |
| 09:39:24 |
8.65 |
42 |
4652 |
卖出 |
| 09:39:27 |
8.64 |
14 |
4666 |
卖出 |
| 09:39:30 |
8.64 |
44 |
4710 |
卖出 |
| 09:39:36 |
8.63 |
8 |
4718 |
卖出 |
| 09:39:45 |
8.63 |
2 |
4720 |
买入 |
| 09:39:48 |
8.64 |
17 |
4737 |
买入 |
| 09:39:54 |
8.63 |
8 |
4745 |
卖出 |
| 09:40:03 |
8.62 |
79 |
4824 |
卖出 |
| 09:40:06 |
8.62 |
1 |
4825 |
买入 |
| 09:40:18 |
8.61 |
103 |
4928 |
卖出 |
| 09:40:21 |
8.61 |
74 |
5002 |
卖出 |
| 09:40:24 |
8.61 |
11 |
5013 |
卖出 |
| 09:40:33 |
8.6 |
4 |
5017 |
卖出 |
| 09:40:36 |
8.6 |
64 |
5081 |
卖出 |
| 09:40:39 |
8.6 |
129 |
5210 |
卖出 |
| 09:40:42 |
8.6 |
150 |
5360 |
卖出 |
| 09:40:45 |
8.6 |
61 |
5421 |
卖出 |
| 09:40:48 |
8.6 |
1 |
5422 |
卖出 |
| 09:40:51 |
8.6 |
197 |
5619 |
卖出 |
| 09:40:54 |
8.61 |
36 |
5655 |
买入 |
| 09:41:00 |
8.59 |
1 |
5656 |
卖出 |
| 09:41:03 |
8.6 |
20 |
5676 |
买入 |
| 09:41:06 |
8.6 |
109 |
5785 |
买入 |
| 09:41:09 |
8.6 |
38 |
5823 |
买入 |
| 09:41:27 |
8.6 |
28 |
5851 |
买入 |
| 09:41:30 |
8.6 |
1 |
5852 |
卖出 |
| 09:41:33 |
8.6 |
1 |
5853 |
卖出 |
| 09:41:39 |
8.6 |
26 |
5879 |
卖出 |
| 09:41:42 |
8.6 |
1 |
5880 |
买入 |
| 09:41:45 |
8.6 |
2 |
5882 |
买入 |
| 09:41:48 |
8.6 |
1 |
5883 |
买入 |
| 09:41:54 |
8.6 |
15 |
5898 |
买入 |
| 09:41:57 |
8.6 |
20 |
5918 |
买入 |
| 09:42:03 |
8.6 |
24 |
5942 |
买入 |
| 09:42:06 |
8.59 |
9 |
5951 |
卖出 |
| 09:42:09 |
8.6 |
11 |
5962 |
买入 |
| 09:42:12 |
8.6 |
2 |
5964 |
买入 |
| 09:42:18 |
8.59 |
1 |
5965 |
卖出 |
| 09:42:21 |
8.6 |
10 |
5975 |
买入 |
| 09:42:27 |
8.6 |
6 |
5981 |
买入 |
| 09:42:30 |
8.6 |
23 |
6004 |
卖出 |
| 09:42:39 |
8.59 |
392 |
6396 |
卖出 |
| 09:42:42 |
8.59 |
9 |
6405 |
卖出 |
| 09:42:48 |
8.6 |
5 |
6410 |
买入 |
| 09:42:51 |
8.6 |
5 |
6415 |
买入 |
| 09:42:57 |
8.61 |
242 |
6657 |
买入 |
| 09:43:00 |
8.6 |
12 |
6669 |
卖出 |
| 09:43:03 |
8.6 |
2 |
6671 |
卖出 |
| 09:43:09 |
8.6 |
44 |
6715 |
卖出 |
| 09:43:12 |
8.6 |
36 |
6751 |
卖出 |
| 09:43:15 |
8.6 |
13 |
6764 |
卖出 |
| 09:43:18 |
8.6 |
4 |
6768 |
买入 |
| 09:43:27 |
8.59 |
68 |
6836 |
卖出 |
| 09:43:36 |
8.58 |
45 |
6881 |
卖出 |
| 09:43:42 |
8.59 |
21 |
6902 |
卖出 |
| 09:43:45 |
8.59 |
3 |
6905 |
卖出 |
| 09:44:00 |
8.59 |
4 |
6909 |
买入 |
| 09:44:09 |
8.59 |
11 |
6920 |
买入 |
| 09:44:12 |
8.59 |
15 |
6935 |
买入 |
| 09:44:15 |
8.59 |
4 |
6939 |
买入 |
| 09:44:24 |
8.58 |
378 |
7317 |
卖出 |
| 09:44:27 |
8.57 |
46 |
7363 |
卖出 |
| 09:44:30 |
8.58 |
32 |
7395 |
买入 |
| 09:44:33 |
8.58 |
4 |
7399 |
买入 |
| 09:44:42 |
8.57 |
11 |
7410 |
卖出 |
| 09:44:45 |
8.58 |
4 |
7414 |
买入 |
| 09:44:54 |
8.57 |
4 |
7418 |
卖出 |
| 09:44:57 |
8.58 |
4 |
7422 |
买入 |
| 09:45:00 |
8.57 |
88 |
7510 |
卖出 |
| 09:45:03 |
8.58 |
11 |
7521 |
买入 |
| 09:45:09 |
8.58 |
50 |
7571 |
买入 |
| 09:45:12 |
8.57 |
118 |
7689 |
卖出 |
| 09:45:15 |
8.57 |
2 |
7691 |
买入 |
| 09:45:18 |
8.57 |
34 |
7725 |
买入 |
| 09:45:21 |
8.57 |
83 |
7808 |
买入 |
| 09:45:24 |
8.57 |
146 |
7954 |
买入 |
| 09:45:27 |
8.57 |
15 |
7969 |
买入 |
| 09:45:30 |
8.55 |
315 |
8284 |
卖出 |
| 09:45:36 |
8.56 |
31 |
8315 |
买入 |
| 09:45:39 |
8.57 |
7 |
8322 |
买入 |
| 09:45:42 |
8.57 |
1 |
8323 |
买入 |
| 09:45:45 |
8.58 |
3 |
8326 |
买入 |
| 09:45:48 |
8.57 |
1 |
8327 |
卖出 |
| 09:45:51 |
8.58 |
12 |
8339 |
买入 |
| 09:45:54 |
8.58 |
3 |
8342 |
买入 |
| 09:45:57 |
8.58 |
89 |
8431 |
买入 |
| 09:46:00 |
8.58 |
1 |
8432 |
卖出 |
| 09:46:03 |
8.58 |
5 |
8437 |
卖出 |
| 09:46:09 |
8.58 |
359 |
8796 |
卖出 |
| 09:46:15 |
8.59 |
7 |
8803 |
买入 |
| 09:46:18 |
8.58 |
6 |
8809 |
卖出 |
| 09:46:21 |
8.58 |
8 |
8817 |
卖出 |
| 09:46:24 |
8.57 |
3 |
8820 |
卖出 |
| 09:46:27 |
8.58 |
2 |
8822 |
买入 |
| 09:46:33 |
8.58 |
5 |
8827 |
买入 |
| 09:46:39 |
8.57 |
15 |
8842 |
卖出 |
| 09:46:48 |
8.58 |
412 |
9254 |
买入 |
| 09:46:51 |
8.58 |
65 |
9319 |
买入 |
| 09:47:00 |
8.58 |
23 |
9342 |
卖出 |
| 09:47:03 |
8.59 |
1 |
9343 |
买入 |
| 09:47:06 |
8.58 |
20 |
9363 |
卖出 |
| 09:47:09 |
8.58 |
37 |
9400 |
卖出 |
| 09:47:15 |
8.58 |
16 |
9416 |
买入 |
| 09:47:21 |
8.59 |
122 |
9538 |
买入 |
| 09:47:24 |
8.59 |
4 |
9542 |
买入 |
| 09:47:33 |
8.59 |
11 |
9553 |
卖出 |
| 09:47:39 |
8.6 |
4 |
9557 |
买入 |
| 09:47:42 |
8.6 |
1 |
9558 |
卖出 |
| 09:47:51 |
8.59 |
21 |
9579 |
卖出 |
| 09:47:54 |
8.59 |
3 |
9582 |
卖出 |
| 09:47:57 |
8.59 |
6 |
9588 |
卖出 |
| 09:48:06 |
8.58 |
3 |
9591 |
卖出 |
| 09:48:09 |
8.59 |
100 |
9691 |
买入 |
| 09:48:12 |
8.58 |
101 |
9792 |
卖出 |
| 09:48:21 |
8.58 |
1 |
9793 |
卖出 |
| 09:48:24 |
8.58 |
16 |
9809 |
卖出 |
| 09:48:39 |
8.58 |
3 |
9812 |
买入 |
| 09:48:42 |
8.58 |
5 |
9817 |
买入 |
| 09:48:45 |
8.57 |
119 |
9936 |
卖出 |
| 09:48:54 |
8.57 |
29 |
9965 |
买入 |
| 09:48:57 |
8.57 |
12 |
9977 |
卖出 |
| 09:49:03 |
8.56 |
269 |
10246 |
卖出 |
| 09:49:06 |
8.56 |
176 |
10422 |
买入 |
| 09:49:21 |
8.55 |
26 |
10448 |
卖出 |
| 09:49:24 |
8.55 |
10 |
10458 |
卖出 |
| 09:49:33 |
8.55 |
286 |
10744 |
卖出 |
| 09:49:39 |
8.56 |
6 |
10750 |
卖出 |
| 09:49:42 |
8.56 |
148 |
10898 |
卖出 |
| 09:49:45 |
8.56 |
8 |
10906 |
卖出 |
| 09:49:51 |
8.56 |
1 |
10907 |
卖出 |
| 09:50:06 |
8.56 |
10 |
10917 |
卖出 |
| 09:50:12 |
8.56 |
45 |
10962 |
卖出 |
| 09:50:15 |
8.56 |
50 |
11012 |
买入 |
| 09:50:21 |
8.56 |
78 |
11090 |
买入 |
| 09:50:24 |
8.56 |
18 |
11108 |
买入 |
| 09:50:27 |
8.56 |
1 |
11109 |
买入 |
| 09:50:30 |
8.56 |
10 |
11119 |
卖出 |
| 09:50:42 |
8.55 |
11 |
11130 |
卖出 |
| 09:50:45 |
8.56 |
27 |
11157 |
买入 |
| 09:50:51 |
8.55 |
8 |
11165 |
卖出 |
| 09:51:06 |
8.55 |
2 |
11167 |
卖出 |
| 09:51:09 |
8.55 |
147 |
11314 |
卖出 |
| 09:51:15 |
8.55 |
1 |
11315 |
卖出 |
| 09:51:18 |
8.55 |
17 |
11332 |
卖出 |
| 09:51:21 |
8.55 |
3 |
11335 |
买入 |
| 09:51:24 |
8.55 |
6 |
11341 |
卖出 |
| 09:51:27 |
8.55 |
27 |
11368 |
买入 |
| 09:51:33 |
8.56 |
176 |
11544 |
买入 |
| 09:51:36 |
8.57 |
7 |
11551 |
买入 |
| 09:51:39 |
8.56 |
9 |
11560 |
卖出 |
| 09:51:42 |
8.56 |
3 |
11563 |
卖出 |
| 09:51:45 |
8.59 |
52 |
11615 |
买入 |
| 09:51:48 |
8.58 |
2 |
11617 |
卖出 |
| 09:51:51 |
8.58 |
27 |
11644 |
卖出 |
| 09:52:03 |
8.59 |
10 |
11654 |
买入 |
| 09:52:09 |
8.59 |
6 |
11660 |
买入 |
| 09:52:12 |
8.59 |
22 |
11682 |
买入 |
| 09:52:15 |
8.59 |
2 |
11684 |
买入 |
| 09:52:18 |
8.6 |
296 |
11980 |
买入 |
| 09:52:21 |
8.6 |
1 |
11981 |
买入 |
| 09:52:24 |
8.6 |
3 |
11984 |
买入 |
| 09:52:27 |
8.6 |
17 |
12001 |
买入 |
| 09:52:33 |
8.62 |
22 |
12023 |
买入 |
| 09:52:36 |
8.62 |
1 |
12024 |
买入 |