横河精密[300539]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
9.78 |
41 |
41 |
集合竞价 |
| 09:15:12 |
9.72 |
69 |
69 |
集合竞价 |
| 09:16:33 |
9.76 |
69 |
69 |
集合竞价 |
| 09:16:42 |
9.72 |
69 |
69 |
集合竞价 |
| 09:16:51 |
9.8 |
188 |
188 |
集合竞价 |
| 09:17:00 |
9.72 |
70 |
70 |
集合竞价 |
| 09:17:09 |
10 |
378 |
378 |
集合竞价 |
| 09:18:12 |
10 |
378 |
378 |
集合竞价 |
| 09:18:21 |
10.12 |
466 |
466 |
集合竞价 |
| 09:18:39 |
10.12 |
466 |
466 |
集合竞价 |
| 09:18:48 |
10.1 |
468 |
468 |
集合竞价 |
| 09:18:57 |
10.1 |
471 |
471 |
集合竞价 |
| 09:19:06 |
10.05 |
471 |
471 |
集合竞价 |
| 09:19:24 |
10.1 |
507 |
507 |
集合竞价 |
| 09:19:42 |
10.1 |
508 |
508 |
集合竞价 |
| 09:19:51 |
10.12 |
508 |
508 |
集合竞价 |
| 09:20:00 |
10.12 |
511 |
511 |
集合竞价 |
| 09:20:03 |
10.12 |
511 |
511 |
集合竞价 |
| 09:20:12 |
10.12 |
514 |
514 |
集合竞价 |
| 09:20:21 |
10.12 |
514 |
514 |
集合竞价 |
| 09:20:30 |
10.1 |
519 |
519 |
集合竞价 |
| 09:20:39 |
10.1 |
519 |
519 |
集合竞价 |
| 09:20:48 |
10.1 |
519 |
519 |
集合竞价 |
| 09:20:57 |
10.05 |
519 |
519 |
集合竞价 |
| 09:21:15 |
10.02 |
519 |
519 |
集合竞价 |
| 09:21:24 |
10 |
519 |
519 |
集合竞价 |
| 09:21:33 |
10 |
519 |
519 |
集合竞价 |
| 09:21:51 |
10 |
519 |
519 |
集合竞价 |
| 09:22:00 |
10 |
519 |
519 |
集合竞价 |
| 09:22:09 |
10 |
530 |
530 |
集合竞价 |
| 09:22:18 |
9.99 |
532 |
532 |
集合竞价 |
| 09:22:27 |
9.98 |
532 |
532 |
集合竞价 |
| 09:22:36 |
9.98 |
533 |
533 |
集合竞价 |
| 09:22:45 |
9.97 |
533 |
533 |
集合竞价 |
| 09:22:54 |
9.97 |
533 |
533 |
集合竞价 |
| 09:23:03 |
9.89 |
533 |
533 |
集合竞价 |
| 09:23:12 |
9.78 |
584 |
584 |
集合竞价 |
| 09:23:21 |
9.74 |
647 |
647 |
集合竞价 |
| 09:23:39 |
9.73 |
651 |
651 |
集合竞价 |
| 09:23:48 |
9.78 |
850 |
850 |
集合竞价 |
| 09:23:57 |
9.75 |
876 |
876 |
集合竞价 |
| 09:24:06 |
9.74 |
940 |
940 |
集合竞价 |
| 09:24:15 |
9.72 |
1032 |
1032 |
集合竞价 |
| 09:24:24 |
9.7 |
1094 |
1094 |
集合竞价 |
| 09:24:33 |
9.68 |
1104 |
1104 |
集合竞价 |
| 09:24:42 |
9.67 |
1150 |
1150 |
集合竞价 |
| 09:24:51 |
9.66 |
1291 |
1291 |
集合竞价 |
| 09:25:00 |
9.85 |
2574 |
2574 |
集合竞价 |
| 09:25:03 |
10.01 |
3106 |
5680 |
卖出 |
| 09:30:03 |
10 |
2561 |
8241 |
卖出 |
| 09:30:06 |
9.96 |
1098 |
9339 |
卖出 |
| 09:30:09 |
10 |
519 |
9858 |
买入 |
| 09:30:12 |
9.96 |
482 |
10340 |
卖出 |
| 09:30:15 |
9.88 |
537 |
10877 |
卖出 |
| 09:30:18 |
9.91 |
146 |
11023 |
买入 |
| 09:30:21 |
9.85 |
138 |
11161 |
卖出 |
| 09:30:24 |
9.83 |
184 |
11345 |
卖出 |
| 09:30:27 |
9.8 |
235 |
11580 |
卖出 |
| 09:30:30 |
9.76 |
167 |
11747 |
卖出 |
| 09:30:33 |
9.75 |
186 |
11933 |
卖出 |
| 09:30:36 |
9.71 |
288 |
12221 |
卖出 |
| 09:30:39 |
9.75 |
50 |
12271 |
买入 |
| 09:30:42 |
9.7 |
144 |
12415 |
卖出 |
| 09:30:45 |
9.74 |
222 |
12637 |
买入 |
| 09:30:48 |
9.73 |
150 |
12787 |
卖出 |
| 09:30:51 |
9.82 |
313 |
13100 |
买入 |
| 09:30:54 |
9.8 |
161 |
13261 |
卖出 |
| 09:30:57 |
9.88 |
247 |
13508 |
买入 |
| 09:31:00 |
9.85 |
40 |
13548 |
卖出 |
| 09:31:03 |
9.82 |
146 |
13694 |
卖出 |
| 09:31:06 |
9.82 |
418 |
14112 |
卖出 |
| 09:31:09 |
9.8 |
48 |
14160 |
卖出 |
| 09:31:12 |
9.77 |
475 |
14635 |
卖出 |
| 09:31:15 |
9.76 |
327 |
14962 |
卖出 |
| 09:31:18 |
9.72 |
580 |
15542 |
卖出 |
| 09:31:21 |
9.72 |
219 |
15761 |
买入 |
| 09:31:24 |
9.72 |
156 |
15917 |
买入 |
| 09:31:27 |
9.7 |
73 |
15990 |
卖出 |
| 09:31:30 |
9.75 |
223 |
16213 |
买入 |
| 09:31:33 |
9.71 |
351 |
16564 |
卖出 |
| 09:31:36 |
9.71 |
379 |
16943 |
卖出 |
| 09:31:39 |
9.72 |
194 |
17137 |
买入 |
| 09:31:42 |
9.7 |
278 |
17415 |
卖出 |
| 09:31:45 |
9.68 |
212 |
17627 |
卖出 |
| 09:31:48 |
9.7 |
216 |
17843 |
买入 |
| 09:31:51 |
9.7 |
284 |
18127 |
卖出 |
| 09:31:54 |
9.7 |
137 |
18264 |
卖出 |
| 09:31:57 |
9.7 |
141 |
18405 |
卖出 |
| 09:32:00 |
9.69 |
203 |
18608 |
卖出 |
| 09:32:03 |
9.66 |
189 |
18797 |
卖出 |
| 09:32:06 |
9.66 |
47 |
18844 |
卖出 |
| 09:32:09 |
9.64 |
183 |
19027 |
卖出 |
| 09:32:12 |
9.64 |
83 |
19110 |
卖出 |
| 09:32:15 |
9.64 |
326 |
19436 |
卖出 |
| 09:32:18 |
9.62 |
321 |
19757 |
卖出 |
| 09:32:21 |
9.62 |
402 |
20159 |
卖出 |
| 09:32:24 |
9.61 |
222 |
20381 |
卖出 |
| 09:32:27 |
9.62 |
17 |
20398 |
卖出 |
| 09:32:30 |
9.62 |
123 |
20521 |
卖出 |
| 09:32:33 |
9.64 |
214 |
20735 |
买入 |
| 09:32:36 |
9.62 |
273 |
21008 |
卖出 |
| 09:32:39 |
9.63 |
276 |
21284 |
买入 |
| 09:32:42 |
9.63 |
267 |
21551 |
卖出 |
| 09:32:45 |
9.65 |
1417 |
22968 |
买入 |
| 09:32:48 |
9.59 |
151 |
23119 |
卖出 |
| 09:32:51 |
9.58 |
237 |
23356 |
卖出 |
| 09:32:54 |
9.59 |
39 |
23395 |
买入 |
| 09:32:57 |
9.58 |
165 |
23560 |
卖出 |
| 09:33:00 |
9.57 |
53 |
23613 |
卖出 |
| 09:33:03 |
9.58 |
80 |
23693 |
买入 |
| 09:33:06 |
9.57 |
112 |
23805 |
卖出 |
| 09:33:09 |
9.61 |
178 |
23983 |
买入 |
| 09:33:12 |
9.59 |
211 |
24194 |
卖出 |
| 09:33:15 |
9.59 |
101 |
24295 |
卖出 |
| 09:33:18 |
9.6 |
121 |
24416 |
买入 |
| 09:33:21 |
9.61 |
330 |
24746 |
买入 |
| 09:33:24 |
9.6 |
104 |
24850 |
卖出 |
| 09:33:27 |
9.6 |
14 |
24864 |
卖出 |
| 09:33:30 |
9.62 |
142 |
25006 |
买入 |
| 09:33:33 |
9.62 |
78 |
25084 |
卖出 |
| 09:33:36 |
9.64 |
19 |
25103 |
买入 |
| 09:33:39 |
9.64 |
302 |
25405 |
买入 |
| 09:33:42 |
9.62 |
586 |
25991 |
卖出 |
| 09:33:45 |
9.64 |
18 |
26009 |
买入 |
| 09:33:48 |
9.66 |
64 |
26073 |
买入 |
| 09:33:51 |
9.64 |
65 |
26138 |
卖出 |
| 09:33:54 |
9.64 |
23 |
26161 |
卖出 |
| 09:33:57 |
9.66 |
46 |
26207 |
买入 |
| 09:34:00 |
9.66 |
30 |
26237 |
买入 |
| 09:34:03 |
9.65 |
2 |
26239 |
卖出 |
| 09:34:06 |
9.66 |
39 |
26278 |
买入 |
| 09:34:09 |
9.67 |
40 |
26318 |
买入 |
| 09:34:12 |
9.66 |
10 |
26328 |
卖出 |
| 09:34:15 |
9.66 |
32 |
26360 |
卖出 |
| 09:34:18 |
9.69 |
59 |
26419 |
买入 |
| 09:34:21 |
9.69 |
89 |
26508 |
买入 |
| 09:34:24 |
9.7 |
84 |
26592 |
买入 |
| 09:34:27 |
9.73 |
252 |
26844 |
买入 |
| 09:34:30 |
9.73 |
2 |
26846 |
卖出 |
| 09:34:33 |
9.76 |
64 |
26910 |
买入 |
| 09:34:36 |
9.74 |
16 |
26926 |
卖出 |
| 09:34:39 |
9.68 |
147 |
27073 |
卖出 |
| 09:34:42 |
9.75 |
79 |
27152 |
买入 |
| 09:34:45 |
9.66 |
92 |
27244 |
卖出 |
| 09:34:48 |
9.69 |
99 |
27343 |
买入 |
| 09:34:51 |
9.73 |
284 |
27627 |
买入 |
| 09:34:54 |
9.7 |
59 |
27686 |
卖出 |
| 09:34:57 |
9.67 |
80 |
27766 |
卖出 |
| 09:35:00 |
9.68 |
16 |
27782 |
买入 |
| 09:35:03 |
9.68 |
42 |
27824 |
买入 |
| 09:35:06 |
9.68 |
39 |
27863 |
买入 |
| 09:35:09 |
9.68 |
10 |
27873 |
卖出 |
| 09:35:12 |
9.69 |
52 |
27925 |
买入 |
| 09:35:15 |
9.68 |
91 |
28016 |
卖出 |
| 09:35:18 |
9.66 |
109 |
28125 |
卖出 |
| 09:35:21 |
9.66 |
55 |
28180 |
卖出 |
| 09:35:24 |
9.66 |
92 |
28272 |
卖出 |
| 09:35:27 |
9.64 |
38 |
28310 |
卖出 |
| 09:35:30 |
9.66 |
83 |
28393 |
买入 |
| 09:35:33 |
9.67 |
111 |
28504 |
买入 |
| 09:35:36 |
9.64 |
430 |
28934 |
卖出 |
| 09:35:39 |
9.66 |
79 |
29013 |
买入 |
| 09:35:42 |
9.66 |
112 |
29125 |
买入 |
| 09:35:45 |
9.7 |
68 |
29193 |
买入 |
| 09:35:48 |
9.65 |
52 |
29245 |
卖出 |
| 09:35:51 |
9.66 |
71 |
29316 |
卖出 |
| 09:35:54 |
9.67 |
46 |
29362 |
买入 |
| 09:35:57 |
9.67 |
53 |
29415 |
卖出 |
| 09:36:00 |
9.67 |
115 |
29530 |
买入 |
| 09:36:03 |
9.68 |
80 |
29610 |
买入 |
| 09:36:06 |
9.65 |
24 |
29634 |
卖出 |
| 09:36:09 |
9.64 |
49 |
29683 |
卖出 |
| 09:36:12 |
9.65 |
147 |
29830 |
买入 |
| 09:36:15 |
9.67 |
12 |
29842 |
买入 |
| 09:36:18 |
9.64 |
141 |
29983 |
卖出 |
| 09:36:21 |
9.63 |
92 |
30075 |
卖出 |
| 09:36:24 |
9.68 |
7 |
30082 |
买入 |
| 09:36:27 |
9.65 |
69 |
30151 |
卖出 |
| 09:36:30 |
9.64 |
9 |
30160 |
卖出 |
| 09:36:33 |
9.64 |
25 |
30185 |
买入 |
| 09:36:36 |
9.62 |
105 |
30290 |
卖出 |
| 09:36:39 |
9.68 |
96 |
30386 |
买入 |
| 09:36:42 |
9.64 |
39 |
30425 |
卖出 |
| 09:36:48 |
9.64 |
41 |
30466 |
卖出 |
| 09:36:51 |
9.65 |
80 |
30546 |
买入 |
| 09:36:54 |
9.64 |
110 |
30656 |
卖出 |
| 09:36:57 |
9.65 |
130 |
30786 |
买入 |
| 09:37:00 |
9.65 |
73 |
30859 |
卖出 |
| 09:37:03 |
9.65 |
121 |
30980 |
卖出 |
| 09:37:06 |
9.62 |
138 |
31118 |
卖出 |
| 09:37:15 |
9.61 |
141 |
31259 |
卖出 |
| 09:37:18 |
9.62 |
69 |
31328 |
买入 |
| 09:37:21 |
9.61 |
104 |
31432 |
卖出 |
| 09:37:24 |
9.6 |
136 |
31568 |
卖出 |
| 09:37:27 |
9.6 |
281 |
31849 |
卖出 |
| 09:37:30 |
9.59 |
390 |
32239 |
卖出 |
| 09:37:33 |
9.59 |
157 |
32396 |
买入 |
| 09:37:36 |
9.54 |
400 |
32796 |
卖出 |
| 09:37:39 |
9.54 |
4 |
32800 |
卖出 |
| 09:37:42 |
9.54 |
52 |
32852 |
卖出 |
| 09:37:45 |
9.52 |
142 |
32994 |
卖出 |
| 09:37:48 |
9.47 |
915 |
33909 |
卖出 |
| 09:37:51 |
9.45 |
441 |
34350 |
卖出 |
| 09:37:54 |
9.5 |
114 |
34464 |
买入 |
| 09:37:57 |
9.45 |
858 |
35322 |
卖出 |
| 09:38:00 |
9.45 |
381 |
35703 |
卖出 |
| 09:38:03 |
9.46 |
732 |
36435 |
买入 |
| 09:38:06 |
9.45 |
80 |
36515 |
卖出 |
| 09:38:09 |
9.52 |
1097 |
37612 |
买入 |
| 09:38:12 |
9.54 |
760 |
38372 |
买入 |
| 09:38:15 |
9.64 |
442 |
38814 |
买入 |
| 09:38:18 |
9.66 |
103 |
38917 |
买入 |
| 09:38:21 |
9.65 |
86 |
39003 |
卖出 |
| 09:38:24 |
9.65 |
67 |
39070 |
卖出 |
| 09:38:27 |
9.57 |
21 |
39091 |
卖出 |
| 09:38:30 |
9.63 |
2 |
39093 |
买入 |
| 09:38:33 |
9.63 |
1 |
39094 |
买入 |
| 09:38:36 |
9.58 |
2 |
39096 |
卖出 |
| 09:38:39 |
9.57 |
34 |
39130 |
卖出 |
| 09:38:42 |
9.58 |
45 |
39175 |
买入 |
| 09:38:45 |
9.6 |
31 |
39206 |
买入 |
| 09:38:48 |
9.62 |
18 |
39224 |
买入 |
| 09:38:51 |
9.57 |
216 |
39440 |
卖出 |
| 09:38:54 |
9.59 |
10 |
39450 |
买入 |
| 09:38:57 |
9.6 |
67 |
39517 |
买入 |
| 09:39:00 |
9.6 |
6 |
39523 |
卖出 |
| 09:39:03 |
9.62 |
76 |
39599 |
买入 |
| 09:39:06 |
9.61 |
123 |
39722 |
卖出 |
| 09:39:09 |
9.63 |
44 |
39766 |
买入 |
| 09:39:12 |
9.63 |
280 |
40046 |
买入 |
| 09:39:15 |
9.66 |
74 |
40120 |
买入 |
| 09:39:18 |
9.66 |
326 |
40446 |
卖出 |
| 09:39:21 |
9.62 |
100 |
40546 |
卖出 |
| 09:39:24 |
9.66 |
29 |
40575 |
买入 |
| 09:39:27 |
9.64 |
19 |
40594 |
卖出 |
| 09:39:30 |
9.64 |
36 |
40630 |
买入 |
| 09:39:33 |
9.64 |
101 |
40731 |
卖出 |
| 09:39:36 |
9.64 |
113 |
40844 |
买入 |
| 09:39:39 |
9.62 |
66 |
40910 |
卖出 |
| 09:39:42 |
9.65 |
100 |
41010 |
买入 |
| 09:39:45 |
9.65 |
25 |
41035 |
买入 |
| 09:39:48 |
9.65 |
4 |
41039 |
买入 |
| 09:39:51 |
9.66 |
46 |
41085 |
买入 |
| 09:39:54 |
9.66 |
19 |
41104 |
买入 |
| 09:39:57 |
9.67 |
125 |
41229 |
买入 |
| 09:40:00 |
9.67 |
14 |
41243 |
买入 |
| 09:40:03 |
9.65 |
191 |
41434 |
卖出 |
| 09:40:06 |
9.65 |
104 |
41538 |
卖出 |
| 09:40:09 |
9.68 |
104 |
41642 |
买入 |
| 09:40:12 |
9.66 |
70 |
41712 |
卖出 |
| 09:40:15 |
9.64 |
99 |
41811 |
卖出 |
| 09:40:18 |
9.64 |
25 |
41836 |
卖出 |
| 09:40:21 |
9.63 |
303 |
42139 |
卖出 |
| 09:40:24 |
9.63 |
148 |
42287 |
卖出 |
| 09:40:27 |
9.63 |
129 |
42416 |
卖出 |
| 09:40:30 |
9.64 |
329 |
42745 |
买入 |
| 09:40:33 |
9.63 |
205 |
42950 |
卖出 |
| 09:40:36 |
9.63 |
237 |
43187 |
卖出 |
| 09:40:39 |
9.65 |
104 |
43291 |
买入 |
| 09:40:42 |
9.63 |
229 |
43520 |
卖出 |
| 09:40:45 |
9.63 |
74 |
43594 |
卖出 |
| 09:40:48 |
9.62 |
98 |
43692 |
卖出 |
| 09:40:51 |
9.62 |
61 |
43753 |
卖出 |
| 09:40:54 |
9.65 |
501 |
44254 |
买入 |
| 09:40:57 |
9.68 |
236 |
44490 |
买入 |
| 09:41:00 |
9.68 |
187 |
44677 |
买入 |
| 09:41:03 |
9.69 |
52 |
44729 |
买入 |
| 09:41:06 |
9.68 |
54 |
44783 |
卖出 |
| 09:41:09 |
9.68 |
19 |
44802 |
卖出 |
| 09:41:12 |
9.7 |
5 |
44807 |
买入 |
| 09:41:15 |
9.68 |
10 |
44817 |
卖出 |
| 09:41:18 |
9.7 |
35 |
44852 |
买入 |
| 09:41:24 |
9.71 |
15 |
44867 |
卖出 |
| 09:41:27 |
9.71 |
27 |
44894 |
卖出 |
| 09:41:30 |
9.67 |
323 |
45217 |
卖出 |
| 09:41:33 |
9.7 |
41 |
45258 |
卖出 |
| 09:41:36 |
9.69 |
31 |
45289 |
卖出 |
| 09:41:39 |
9.69 |
17 |
45306 |
卖出 |
| 09:41:42 |
9.71 |
11 |
45317 |
买入 |
| 09:41:45 |
9.69 |
28 |
45345 |
卖出 |
| 09:41:48 |
9.68 |
55 |
45400 |
卖出 |
| 09:41:51 |
9.67 |
7 |
45407 |
卖出 |
| 09:41:54 |
9.66 |
8 |
45415 |
卖出 |
| 09:41:57 |
9.65 |
38 |
45453 |
卖出 |
| 09:42:00 |
9.65 |
17 |
45470 |
卖出 |
| 09:42:03 |
9.64 |
38 |
45508 |
卖出 |
| 09:42:06 |
9.64 |
51 |
45559 |
卖出 |
| 09:42:09 |
9.61 |
51 |
45610 |
卖出 |
| 09:42:12 |
9.65 |
44 |
45654 |
买入 |
| 09:42:15 |
9.65 |
5 |
45659 |
卖出 |
| 09:42:18 |
9.65 |
1 |
45660 |
卖出 |
| 09:42:21 |
9.65 |
1 |
45661 |
卖出 |
| 09:42:24 |
9.63 |
2 |
45663 |
卖出 |
| 09:42:27 |
9.65 |
39 |
45702 |
买入 |
| 09:42:33 |
9.65 |
10 |
45712 |
买入 |
| 09:42:36 |
9.64 |
12 |
45724 |
卖出 |
| 09:42:39 |
9.64 |
32 |
45756 |
卖出 |
| 09:42:42 |
9.65 |
14 |
45770 |
买入 |
| 09:42:45 |
9.64 |
38 |
45808 |
卖出 |
| 09:42:48 |
9.63 |
21 |
45829 |
卖出 |