恒锋工具[300488]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
29.25 |
1 |
1 |
集合竞价 |
| 09:17:09 |
29.53 |
40 |
40 |
集合竞价 |
| 09:17:36 |
29.53 |
40 |
40 |
集合竞价 |
| 09:17:45 |
29.25 |
1 |
1 |
集合竞价 |
| 09:19:51 |
29 |
1 |
1 |
集合竞价 |
| 09:20:39 |
29.25 |
7 |
7 |
集合竞价 |
| 09:22:54 |
29.05 |
7 |
7 |
集合竞价 |
| 09:24:06 |
29.05 |
7 |
7 |
集合竞价 |
| 09:24:15 |
29 |
7 |
7 |
集合竞价 |
| 09:24:42 |
28.99 |
7 |
7 |
集合竞价 |
| 09:24:51 |
28.39 |
38 |
38 |
集合竞价 |
| 09:25:00 |
28.45 |
38 |
38 |
集合竞价 |
| 09:25:03 |
28.53 |
41 |
79 |
买入 |
| 09:30:03 |
28.55 |
119 |
198 |
买入 |
| 09:30:06 |
28.53 |
79 |
277 |
卖出 |
| 09:30:09 |
28.75 |
18 |
295 |
买入 |
| 09:30:12 |
28.78 |
46 |
341 |
买入 |
| 09:30:15 |
28.62 |
3 |
344 |
卖出 |
| 09:30:18 |
28.76 |
24 |
368 |
买入 |
| 09:30:21 |
28.61 |
2 |
370 |
卖出 |
| 09:30:27 |
28.61 |
9 |
379 |
卖出 |
| 09:30:30 |
28.61 |
10 |
389 |
卖出 |
| 09:30:33 |
28.6 |
64 |
453 |
卖出 |
| 09:30:36 |
28.61 |
252 |
705 |
买入 |
| 09:30:39 |
28.78 |
9 |
714 |
买入 |
| 09:30:42 |
28.78 |
47 |
761 |
买入 |
| 09:30:45 |
28.8 |
61 |
822 |
买入 |
| 09:30:48 |
28.89 |
8 |
830 |
买入 |
| 09:30:54 |
28.89 |
10 |
840 |
买入 |
| 09:30:57 |
28.89 |
3 |
843 |
买入 |
| 09:31:00 |
28.9 |
37 |
880 |
买入 |
| 09:31:03 |
28.9 |
7 |
887 |
买入 |
| 09:31:06 |
28.93 |
14 |
901 |
买入 |
| 09:31:09 |
28.94 |
15 |
916 |
买入 |
| 09:31:12 |
28.98 |
13 |
929 |
买入 |
| 09:31:18 |
28.98 |
8 |
937 |
卖出 |
| 09:31:21 |
28.99 |
2 |
939 |
买入 |
| 09:31:24 |
29 |
4 |
943 |
买入 |
| 09:31:27 |
29 |
14 |
957 |
买入 |
| 09:31:30 |
29 |
1 |
958 |
买入 |
| 09:31:33 |
29.05 |
10 |
968 |
买入 |
| 09:31:39 |
29.05 |
9 |
977 |
买入 |
| 09:31:45 |
29.12 |
10 |
987 |
买入 |
| 09:31:48 |
29.14 |
2 |
989 |
买入 |
| 09:31:51 |
29.16 |
19 |
1008 |
卖出 |
| 09:31:54 |
29.13 |
9 |
1017 |
卖出 |
| 09:32:00 |
29.21 |
2 |
1019 |
买入 |
| 09:32:06 |
29.21 |
49 |
1068 |
买入 |
| 09:32:09 |
29.21 |
10 |
1078 |
卖出 |
| 09:32:12 |
29.24 |
30 |
1108 |
买入 |
| 09:32:15 |
29.21 |
15 |
1123 |
卖出 |
| 09:32:18 |
29.21 |
24 |
1147 |
卖出 |
| 09:32:21 |
29.21 |
111 |
1258 |
卖出 |
| 09:32:24 |
29.2 |
2 |
1260 |
买入 |
| 09:32:30 |
29.14 |
21 |
1281 |
卖出 |
| 09:32:36 |
29.13 |
14 |
1295 |
卖出 |
| 09:32:39 |
29.12 |
10 |
1305 |
卖出 |
| 09:32:42 |
29.12 |
14 |
1319 |
卖出 |
| 09:32:48 |
29.1 |
7 |
1326 |
买入 |
| 09:32:51 |
29.1 |
2 |
1328 |
买入 |
| 09:32:54 |
29.08 |
19 |
1347 |
卖出 |
| 09:33:00 |
29.04 |
6 |
1353 |
卖出 |
| 09:33:03 |
29.04 |
50 |
1403 |
卖出 |
| 09:33:06 |
29.04 |
13 |
1416 |
卖出 |
| 09:33:09 |
29 |
7 |
1423 |
卖出 |
| 09:33:15 |
29 |
2 |
1425 |
卖出 |
| 09:33:18 |
29 |
3 |
1428 |
卖出 |
| 09:33:24 |
28.99 |
16 |
1444 |
买入 |
| 09:33:30 |
28.9 |
1 |
1445 |
卖出 |
| 09:33:36 |
28.9 |
21 |
1466 |
买入 |
| 09:33:39 |
28.86 |
47 |
1513 |
卖出 |
| 09:33:42 |
28.9 |
13 |
1526 |
买入 |
| 09:33:45 |
28.99 |
10 |
1536 |
买入 |
| 09:33:51 |
28.91 |
1 |
1537 |
卖出 |
| 09:33:54 |
28.9 |
10 |
1547 |
卖出 |
| 09:33:57 |
28.9 |
2 |
1549 |
买入 |
| 09:34:00 |
28.9 |
7 |
1556 |
买入 |
| 09:34:03 |
28.9 |
27 |
1583 |
买入 |
| 09:34:06 |
28.85 |
45 |
1628 |
卖出 |
| 09:34:12 |
28.99 |
2 |
1630 |
买入 |
| 09:34:18 |
28.99 |
4 |
1634 |
买入 |
| 09:34:21 |
29 |
7 |
1641 |
买入 |
| 09:34:24 |
29 |
7 |
1648 |
买入 |
| 09:34:27 |
29 |
29 |
1677 |
买入 |
| 09:34:30 |
29 |
8 |
1685 |
卖出 |
| 09:34:51 |
29.02 |
1 |
1686 |
买入 |
| 09:35:03 |
29.01 |
1 |
1687 |
卖出 |
| 09:35:09 |
28.99 |
34 |
1721 |
卖出 |
| 09:35:12 |
29 |
7 |
1728 |
买入 |
| 09:35:15 |
29 |
8 |
1736 |
买入 |
| 09:35:21 |
29 |
2 |
1738 |
买入 |
| 09:35:33 |
29.01 |
2 |
1740 |
买入 |
| 09:35:36 |
29 |
21 |
1761 |
卖出 |
| 09:35:39 |
29.01 |
6 |
1767 |
卖出 |
| 09:35:45 |
29.07 |
4 |
1771 |
买入 |
| 09:35:48 |
29.01 |
16 |
1787 |
卖出 |
| 09:36:00 |
29.07 |
6 |
1793 |
卖出 |
| 09:36:06 |
29.07 |
9 |
1802 |
买入 |
| 09:36:12 |
29.07 |
9 |
1811 |
买入 |
| 09:36:15 |
29.07 |
4 |
1815 |
买入 |
| 09:36:21 |
29.07 |
15 |
1830 |
买入 |
| 09:36:24 |
29.07 |
3 |
1833 |
买入 |
| 09:36:33 |
29.07 |
38 |
1871 |
买入 |
| 09:36:39 |
29.1 |
1 |
1872 |
买入 |
| 09:36:42 |
29.1 |
4 |
1876 |
买入 |
| 09:36:48 |
29.1 |
11 |
1887 |
买入 |
| 09:36:54 |
29.1 |
16 |
1903 |
卖出 |
| 09:37:12 |
29.1 |
22 |
1925 |
卖出 |
| 09:37:15 |
29.15 |
4 |
1929 |
买入 |
| 09:37:18 |
29.1 |
7 |
1936 |
卖出 |
| 09:37:24 |
29.13 |
18 |
1954 |
买入 |
| 09:37:30 |
29.14 |
7 |
1961 |
买入 |
| 09:37:33 |
29.11 |
6 |
1967 |
卖出 |
| 09:37:42 |
29.14 |
8 |
1975 |
买入 |
| 09:37:48 |
29.14 |
4 |
1979 |
买入 |
| 09:37:51 |
29.14 |
14 |
1993 |
买入 |
| 09:37:54 |
29.14 |
10 |
2003 |
买入 |
| 09:37:57 |
29.11 |
37 |
2040 |
卖出 |
| 09:38:00 |
29.11 |
34 |
2074 |
买入 |
| 09:38:06 |
29.11 |
33 |
2107 |
卖出 |
| 09:38:09 |
29.18 |
26 |
2133 |
买入 |
| 09:38:27 |
29.14 |
6 |
2139 |
买入 |
| 09:38:30 |
29.14 |
5 |
2144 |
买入 |
| 09:38:33 |
29.18 |
20 |
2164 |
买入 |
| 09:38:36 |
29.18 |
5 |
2169 |
买入 |
| 09:38:51 |
29.17 |
2 |
2171 |
卖出 |
| 09:38:54 |
29.18 |
1 |
2172 |
买入 |
| 09:38:57 |
29.17 |
1 |
2173 |
卖出 |
| 09:39:00 |
29.18 |
24 |
2197 |
买入 |
| 09:39:09 |
29.11 |
98 |
2295 |
卖出 |
| 09:39:18 |
29.1 |
10 |
2305 |
卖出 |
| 09:39:24 |
29.11 |
35 |
2340 |
买入 |
| 09:39:27 |
29.11 |
1 |
2341 |
买入 |
| 09:39:30 |
29.11 |
10 |
2351 |
买入 |
| 09:39:42 |
29.1 |
11 |
2362 |
卖出 |
| 09:39:45 |
29.1 |
4 |
2366 |
卖出 |
| 09:39:48 |
29.11 |
3 |
2369 |
买入 |
| 09:39:51 |
29.1 |
7 |
2376 |
卖出 |
| 09:39:54 |
29.1 |
2 |
2378 |
卖出 |
| 09:39:57 |
29.11 |
4 |
2382 |
买入 |
| 09:40:00 |
29.11 |
6 |
2388 |
买入 |
| 09:40:03 |
29.11 |
3 |
2391 |
买入 |
| 09:40:06 |
29 |
4 |
2395 |
卖出 |
| 09:40:18 |
29.01 |
7 |
2402 |
卖出 |
| 09:40:24 |
29.11 |
1 |
2403 |
买入 |
| 09:40:27 |
29.11 |
8 |
2411 |
买入 |
| 09:40:30 |
29.11 |
4 |
2415 |
买入 |
| 09:40:48 |
29.11 |
3 |
2418 |
买入 |
| 09:40:51 |
29.11 |
2 |
2420 |
买入 |
| 09:41:12 |
29.1 |
21 |
2441 |
买入 |
| 09:41:21 |
29.12 |
48 |
2489 |
买入 |
| 09:41:27 |
29.12 |
4 |
2493 |
卖出 |
| 09:41:30 |
29.11 |
1 |
2494 |
卖出 |
| 09:41:51 |
29.11 |
21 |
2515 |
卖出 |
| 09:42:06 |
29.15 |
3 |
2518 |
卖出 |
| 09:42:15 |
29.17 |
4 |
2522 |
买入 |
| 09:42:18 |
29.12 |
3 |
2525 |
卖出 |
| 09:42:33 |
29.12 |
3 |
2528 |
卖出 |
| 09:42:39 |
29.14 |
18 |
2546 |
买入 |
| 09:42:42 |
29.17 |
115 |
2661 |
买入 |
| 09:42:48 |
29.12 |
6 |
2667 |
卖出 |
| 09:42:51 |
29.11 |
5 |
2672 |
卖出 |
| 09:42:57 |
29.06 |
5 |
2677 |
卖出 |
| 09:43:03 |
29.06 |
2 |
2679 |
买入 |
| 09:43:09 |
29.11 |
2 |
2681 |
买入 |
| 09:43:12 |
29.15 |
1 |
2682 |
买入 |
| 09:43:15 |
29.06 |
3 |
2685 |
卖出 |
| 09:43:18 |
29.06 |
2 |
2687 |
卖出 |
| 09:43:30 |
29.01 |
10 |
2697 |
卖出 |
| 09:43:45 |
29.14 |
1 |
2698 |
买入 |
| 09:44:00 |
29.13 |
1 |
2699 |
买入 |
| 09:44:15 |
29.11 |
2 |
2701 |
买入 |
| 09:44:27 |
29.04 |
2 |
2703 |
卖出 |
| 09:44:30 |
29.03 |
4 |
2707 |
卖出 |
| 09:44:36 |
28.99 |
162 |
2869 |
卖出 |
| 09:44:48 |
28.91 |
15 |
2884 |
卖出 |
| 09:44:54 |
28.92 |
1 |
2885 |
买入 |
| 09:44:57 |
28.92 |
2 |
2887 |
买入 |
| 09:45:03 |
28.92 |
2 |
2889 |
买入 |
| 09:45:09 |
28.92 |
1 |
2890 |
卖出 |
| 09:45:12 |
28.92 |
18 |
2908 |
卖出 |
| 09:45:21 |
28.91 |
2 |
2910 |
卖出 |
| 09:45:24 |
28.92 |
1 |
2911 |
买入 |
| 09:45:36 |
28.92 |
16 |
2927 |
买入 |
| 09:45:39 |
28.92 |
7 |
2934 |
买入 |
| 09:46:03 |
28.94 |
7 |
2941 |
卖出 |
| 09:46:15 |
28.94 |
7 |
2948 |
卖出 |
| 09:46:30 |
28.94 |
2 |
2950 |
卖出 |
| 09:46:33 |
28.95 |
1 |
2951 |
买入 |
| 09:46:36 |
28.99 |
1 |
2952 |
买入 |
| 09:46:45 |
28.95 |
11 |
2963 |
卖出 |
| 09:46:48 |
28.95 |
2 |
2965 |
买入 |
| 09:46:51 |
28.95 |
4 |
2969 |
买入 |
| 09:47:03 |
28.95 |
1 |
2970 |
买入 |
| 09:47:06 |
28.99 |
31 |
3001 |
买入 |
| 09:47:09 |
29 |
3 |
3004 |
买入 |
| 09:47:12 |
29 |
2 |
3006 |
买入 |
| 09:47:15 |
29 |
2 |
3008 |
买入 |
| 09:47:18 |
28.99 |
8 |
3016 |
卖出 |
| 09:47:27 |
28.99 |
2 |
3018 |
卖出 |
| 09:47:33 |
29 |
1 |
3019 |
买入 |
| 09:47:36 |
29 |
8 |
3027 |
买入 |
| 09:47:39 |
28.99 |
5 |
3032 |
卖出 |
| 09:47:51 |
28.99 |
27 |
3059 |
买入 |
| 09:47:57 |
28.99 |
21 |
3080 |
卖出 |
| 09:48:03 |
29.07 |
21 |
3101 |
买入 |
| 09:48:09 |
29.07 |
28 |
3129 |
卖出 |
| 09:48:15 |
29.08 |
5 |
3134 |
买入 |
| 09:48:18 |
29.07 |
13 |
3147 |
卖出 |
| 09:48:21 |
29.07 |
6 |
3153 |
买入 |
| 09:48:27 |
28.99 |
2 |
3155 |
卖出 |
| 09:48:42 |
29.06 |
1 |
3156 |
买入 |
| 09:48:57 |
29.05 |
1 |
3157 |
买入 |
| 09:49:06 |
29.05 |
1 |
3158 |
买入 |
| 09:49:12 |
29.08 |
34 |
3192 |
买入 |
| 09:49:15 |
29.09 |
13 |
3205 |
买入 |
| 09:49:24 |
29.12 |
1 |
3206 |
买入 |
| 09:49:39 |
29.12 |
14 |
3220 |
买入 |
| 09:49:45 |
29.12 |
14 |
3234 |
卖出 |
| 09:49:54 |
29.12 |
1 |
3235 |
买入 |
| 09:49:57 |
29.12 |
4 |
3239 |
买入 |
| 09:50:06 |
29.1 |
1 |
3240 |
买入 |
| 09:50:12 |
29.09 |
4 |
3244 |
卖出 |
| 09:50:15 |
29.08 |
1 |
3245 |
卖出 |
| 09:50:30 |
29.05 |
4 |
3249 |
卖出 |
| 09:50:33 |
29.05 |
3 |
3252 |
卖出 |
| 09:50:36 |
29.06 |
11 |
3263 |
买入 |
| 09:50:48 |
29.05 |
1 |
3264 |
买入 |
| 09:51:00 |
28.99 |
2 |
3266 |
卖出 |
| 09:51:06 |
29.01 |
1 |
3267 |
买入 |
| 09:51:09 |
29.01 |
1 |
3268 |
买入 |
| 09:51:15 |
29.01 |
4 |
3272 |
卖出 |
| 09:51:21 |
29.02 |
1 |
3273 |
卖出 |
| 09:51:24 |
29.01 |
1 |
3274 |
卖出 |
| 09:51:45 |
29.05 |
10 |
3284 |
买入 |
| 09:51:57 |
29 |
16 |
3300 |
卖出 |
| 09:52:00 |
29 |
84 |
3384 |
买入 |
| 09:52:03 |
29.05 |
1 |
3385 |
买入 |
| 09:52:12 |
29.02 |
3 |
3388 |
卖出 |
| 09:52:15 |
29.05 |
3 |
3391 |
买入 |
| 09:52:27 |
29.06 |
15 |
3406 |
买入 |
| 09:52:30 |
29.11 |
67 |
3473 |
买入 |
| 09:52:33 |
29.1 |
43 |
3516 |
卖出 |
| 09:52:36 |
29.12 |
8 |
3524 |
买入 |
| 09:52:39 |
29.12 |
23 |
3547 |
买入 |
| 09:52:42 |
29.12 |
27 |
3574 |
买入 |
| 09:52:45 |
29.12 |
2 |
3576 |
买入 |
| 09:52:48 |
29.11 |
4 |
3580 |
卖出 |
| 09:52:51 |
29.12 |
2 |
3582 |
买入 |
| 09:52:54 |
29.14 |
131 |
3713 |
买入 |
| 09:52:57 |
29.11 |
3 |
3716 |
卖出 |
| 09:53:00 |
29.16 |
7 |
3723 |
买入 |
| 09:53:03 |
29.16 |
30 |
3753 |
买入 |
| 09:53:06 |
29.14 |
5 |
3758 |
卖出 |
| 09:53:12 |
29.16 |
1 |
3759 |
买入 |
| 09:53:30 |
29.16 |
1 |
3760 |
买入 |
| 09:53:33 |
29.14 |
6 |
3766 |
卖出 |
| 09:53:36 |
29.16 |
10 |
3776 |
买入 |
| 09:53:45 |
29.16 |
23 |
3799 |
买入 |
| 09:53:48 |
29.16 |
13 |
3812 |
买入 |
| 09:53:54 |
29.17 |
8 |
3820 |
买入 |
| 09:54:03 |
29.2 |
15 |
3835 |
买入 |
| 09:54:09 |
29.17 |
1 |
3836 |
卖出 |
| 09:54:18 |
29.17 |
4 |
3840 |
买入 |
| 09:54:21 |
29.17 |
1 |
3841 |
买入 |
| 09:54:24 |
29.17 |
1 |
3842 |
买入 |
| 09:54:27 |
29.17 |
27 |
3869 |
买入 |
| 09:54:30 |
29.17 |
3 |
3872 |
卖出 |
| 09:54:39 |
29.2 |
59 |
3931 |
买入 |
| 09:54:42 |
29.19 |
7 |
3938 |
卖出 |
| 09:54:48 |
29.21 |
7 |
3945 |
买入 |
| 09:54:51 |
29.2 |
4 |
3949 |
卖出 |
| 09:54:54 |
29.2 |
2 |
3951 |
卖出 |
| 09:55:00 |
29.21 |
20 |
3971 |
买入 |
| 09:55:06 |
29.21 |
2 |
3973 |
买入 |
| 09:55:09 |
29.21 |
6 |
3979 |
买入 |
| 09:55:12 |
29.23 |
2 |
3981 |
买入 |
| 09:55:18 |
29.23 |
9 |
3990 |
卖出 |
| 09:55:21 |
29.23 |
3 |
3993 |
买入 |
| 09:55:30 |
29.28 |
10 |
4003 |
买入 |
| 09:55:36 |
29.25 |
4 |
4007 |
卖出 |
| 09:55:45 |
29.28 |
17 |
4024 |
买入 |
| 09:55:48 |
29.24 |
8 |
4032 |
卖出 |
| 09:55:51 |
29.25 |
17 |
4049 |
买入 |
| 09:55:54 |
29.24 |
9 |
4058 |
买入 |
| 09:55:57 |
29.24 |
4 |
4062 |
卖出 |
| 09:56:06 |
29.25 |
37 |
4099 |
买入 |
| 09:56:12 |
29.22 |
6 |
4105 |
卖出 |
| 09:56:15 |
29.25 |
2 |
4107 |
买入 |
| 09:56:18 |
29.25 |
17 |
4124 |
卖出 |
| 09:56:24 |
29.24 |
2 |
4126 |
买入 |
| 09:56:36 |
29.22 |
3 |
4129 |
卖出 |
| 09:56:39 |
29.24 |
15 |
4144 |
买入 |
| 09:56:42 |
29.24 |
7 |
4151 |
卖出 |
| 09:56:45 |
29.24 |
3 |
4154 |
卖出 |
| 09:56:48 |
29.24 |
9 |
4163 |
买入 |
| 09:56:54 |
29.21 |
11 |
4174 |
卖出 |
| 09:57:00 |
29.23 |
19 |
4193 |
买入 |
| 09:57:03 |
29.23 |
11 |
4204 |
买入 |
| 09:57:09 |
29.23 |
5 |
4209 |
卖出 |