恒锋信息[300605]2022-03-04交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:03 |
18.9 |
26 |
26 |
集合竞价 |
| 09:15:12 |
19.45 |
108 |
108 |
集合竞价 |
| 09:15:48 |
19.45 |
108 |
108 |
集合竞价 |
| 09:16:06 |
19.45 |
108 |
108 |
集合竞价 |
| 09:16:15 |
19.45 |
108 |
108 |
集合竞价 |
| 09:16:24 |
19.47 |
152 |
152 |
集合竞价 |
| 09:17:00 |
19.47 |
152 |
152 |
集合竞价 |
| 09:17:45 |
19.47 |
152 |
152 |
集合竞价 |
| 09:17:54 |
19.47 |
152 |
152 |
集合竞价 |
| 09:18:03 |
19.47 |
152 |
152 |
集合竞价 |
| 09:18:12 |
19.69 |
334 |
334 |
集合竞价 |
| 09:18:30 |
19.5 |
223 |
223 |
集合竞价 |
| 09:18:48 |
19.47 |
179 |
179 |
集合竞价 |
| 09:18:57 |
19.47 |
180 |
180 |
集合竞价 |
| 09:19:06 |
19.47 |
180 |
180 |
集合竞价 |
| 09:19:15 |
19.47 |
180 |
180 |
集合竞价 |
| 09:19:24 |
19.47 |
180 |
180 |
集合竞价 |
| 09:19:33 |
19.38 |
109 |
109 |
集合竞价 |
| 09:19:51 |
18.9 |
37 |
37 |
集合竞价 |
| 09:20:39 |
18.58 |
111 |
111 |
集合竞价 |
| 09:20:48 |
18.5 |
144 |
144 |
集合竞价 |
| 09:20:57 |
18.48 |
163 |
163 |
集合竞价 |
| 09:21:06 |
18.42 |
186 |
186 |
集合竞价 |
| 09:21:24 |
18.42 |
192 |
192 |
集合竞价 |
| 09:21:33 |
18.4 |
248 |
248 |
集合竞价 |
| 09:21:42 |
18.27 |
255 |
255 |
集合竞价 |
| 09:21:51 |
18.27 |
257 |
257 |
集合竞价 |
| 09:22:09 |
18.27 |
266 |
266 |
集合竞价 |
| 09:22:18 |
18.27 |
275 |
275 |
集合竞价 |
| 09:22:27 |
18.41 |
280 |
280 |
集合竞价 |
| 09:22:45 |
18.42 |
281 |
281 |
集合竞价 |
| 09:22:54 |
18.48 |
281 |
281 |
集合竞价 |
| 09:23:03 |
18.48 |
282 |
282 |
集合竞价 |
| 09:23:12 |
18.48 |
292 |
292 |
集合竞价 |
| 09:23:21 |
18.5 |
301 |
301 |
集合竞价 |
| 09:23:30 |
18.62 |
307 |
307 |
集合竞价 |
| 09:23:39 |
18.6 |
368 |
368 |
集合竞价 |
| 09:23:48 |
18.6 |
368 |
368 |
集合竞价 |
| 09:23:57 |
18.6 |
445 |
445 |
集合竞价 |
| 09:24:06 |
18.6 |
447 |
447 |
集合竞价 |
| 09:24:15 |
18.6 |
475 |
475 |
集合竞价 |
| 09:24:24 |
18.62 |
506 |
506 |
集合竞价 |
| 09:24:33 |
18.61 |
614 |
614 |
集合竞价 |
| 09:24:42 |
18.65 |
618 |
618 |
集合竞价 |
| 09:24:51 |
18.62 |
701 |
701 |
集合竞价 |
| 09:25:00 |
18.61 |
1115 |
1115 |
集合竞价 |
| 09:25:03 |
18.65 |
1164 |
2279 |
买入 |
| 09:30:03 |
18.62 |
813 |
3092 |
卖出 |
| 09:30:06 |
18.63 |
319 |
3411 |
买入 |
| 09:30:09 |
18.65 |
230 |
3641 |
卖出 |
| 09:30:12 |
18.62 |
63 |
3704 |
卖出 |
| 09:30:15 |
18.65 |
71 |
3775 |
买入 |
| 09:30:18 |
18.62 |
216 |
3991 |
卖出 |
| 09:30:21 |
18.6 |
164 |
4155 |
卖出 |
| 09:30:24 |
18.62 |
90 |
4245 |
买入 |
| 09:30:27 |
18.59 |
131 |
4376 |
卖出 |
| 09:30:30 |
18.62 |
110 |
4486 |
买入 |
| 09:30:33 |
18.56 |
100 |
4586 |
卖出 |
| 09:30:36 |
18.59 |
30 |
4616 |
买入 |
| 09:30:39 |
18.55 |
106 |
4722 |
卖出 |
| 09:30:42 |
18.55 |
709 |
5431 |
卖出 |
| 09:30:45 |
18.56 |
116 |
5547 |
买入 |
| 09:30:48 |
18.58 |
62 |
5609 |
买入 |
| 09:30:51 |
18.52 |
210 |
5819 |
卖出 |
| 09:30:54 |
18.59 |
35 |
5854 |
买入 |
| 09:30:57 |
18.56 |
69 |
5923 |
卖出 |
| 09:31:00 |
18.56 |
75 |
5998 |
买入 |
| 09:31:03 |
18.59 |
62 |
6060 |
买入 |
| 09:31:06 |
18.57 |
147 |
6207 |
卖出 |
| 09:31:09 |
18.57 |
216 |
6423 |
卖出 |
| 09:31:12 |
18.58 |
3 |
6426 |
买入 |
| 09:31:15 |
18.61 |
92 |
6518 |
买入 |
| 09:31:18 |
18.62 |
18 |
6536 |
买入 |
| 09:31:21 |
18.62 |
8 |
6544 |
买入 |
| 09:31:24 |
18.7 |
51 |
6595 |
买入 |
| 09:31:27 |
18.75 |
10 |
6605 |
买入 |
| 09:31:30 |
18.71 |
130 |
6735 |
卖出 |
| 09:31:33 |
18.8 |
71 |
6806 |
买入 |
| 09:31:36 |
18.79 |
116 |
6922 |
卖出 |
| 09:31:39 |
18.79 |
53 |
6975 |
买入 |
| 09:31:42 |
18.88 |
90 |
7065 |
买入 |
| 09:31:45 |
18.83 |
3 |
7068 |
卖出 |
| 09:31:48 |
18.85 |
26 |
7094 |
买入 |
| 09:31:51 |
18.88 |
117 |
7211 |
买入 |
| 09:31:54 |
18.88 |
98 |
7309 |
买入 |
| 09:31:57 |
18.9 |
190 |
7499 |
买入 |
| 09:32:00 |
18.9 |
96 |
7595 |
卖出 |
| 09:32:03 |
18.95 |
69 |
7664 |
买入 |
| 09:32:06 |
18.95 |
391 |
8055 |
买入 |
| 09:32:09 |
18.97 |
265 |
8320 |
买入 |
| 09:32:12 |
19.08 |
47 |
8367 |
买入 |
| 09:32:15 |
19.1 |
58 |
8425 |
买入 |
| 09:32:18 |
19.08 |
61 |
8486 |
卖出 |
| 09:32:21 |
19.06 |
210 |
8696 |
卖出 |
| 09:32:24 |
18.98 |
271 |
8967 |
卖出 |
| 09:32:27 |
19.08 |
290 |
9257 |
买入 |
| 09:32:30 |
19.06 |
106 |
9363 |
卖出 |
| 09:32:33 |
19.01 |
148 |
9511 |
卖出 |
| 09:32:36 |
19 |
111 |
9622 |
卖出 |
| 09:32:39 |
19.01 |
471 |
10093 |
买入 |
| 09:32:42 |
19.01 |
87 |
10180 |
卖出 |
| 09:32:45 |
19.02 |
376 |
10556 |
买入 |
| 09:32:48 |
19.02 |
1 |
10557 |
买入 |
| 09:32:51 |
19.07 |
56 |
10613 |
买入 |
| 09:32:54 |
19.06 |
69 |
10682 |
卖出 |
| 09:32:57 |
19.02 |
203 |
10885 |
卖出 |
| 09:33:00 |
19.05 |
12 |
10897 |
买入 |
| 09:33:03 |
19.06 |
756 |
11653 |
买入 |
| 09:33:06 |
19.02 |
106 |
11759 |
卖出 |
| 09:33:09 |
18.98 |
300 |
12059 |
卖出 |
| 09:33:12 |
18.95 |
272 |
12331 |
卖出 |
| 09:33:15 |
19.01 |
242 |
12573 |
买入 |
| 09:33:18 |
18.94 |
47 |
12620 |
卖出 |
| 09:33:21 |
18.89 |
139 |
12759 |
卖出 |
| 09:33:24 |
18.94 |
71 |
12830 |
买入 |
| 09:33:27 |
18.92 |
7 |
12837 |
卖出 |
| 09:33:30 |
18.95 |
53 |
12890 |
买入 |
| 09:33:33 |
18.95 |
121 |
13011 |
买入 |
| 09:33:36 |
18.95 |
49 |
13060 |
买入 |
| 09:33:39 |
18.93 |
68 |
13128 |
卖出 |
| 09:33:42 |
18.99 |
345 |
13473 |
买入 |
| 09:33:45 |
18.95 |
80 |
13553 |
卖出 |
| 09:33:48 |
19.02 |
75 |
13628 |
买入 |
| 09:33:51 |
19 |
150 |
13778 |
卖出 |
| 09:33:54 |
19 |
97 |
13875 |
卖出 |
| 09:33:57 |
19.02 |
18 |
13893 |
买入 |
| 09:34:00 |
19.04 |
157 |
14050 |
买入 |
| 09:34:03 |
19.02 |
109 |
14159 |
卖出 |
| 09:34:06 |
18.98 |
38 |
14197 |
卖出 |
| 09:34:09 |
18.95 |
53 |
14250 |
卖出 |
| 09:34:12 |
18.99 |
21 |
14271 |
买入 |
| 09:34:15 |
18.95 |
72 |
14343 |
卖出 |
| 09:34:18 |
18.98 |
97 |
14440 |
买入 |
| 09:34:21 |
18.95 |
71 |
14511 |
卖出 |
| 09:34:24 |
18.99 |
96 |
14607 |
买入 |
| 09:34:27 |
18.98 |
69 |
14676 |
卖出 |
| 09:34:30 |
18.99 |
111 |
14787 |
买入 |
| 09:34:33 |
18.97 |
85 |
14872 |
卖出 |
| 09:34:36 |
18.96 |
18 |
14890 |
卖出 |
| 09:34:39 |
19.02 |
266 |
15156 |
买入 |
| 09:34:42 |
19.01 |
164 |
15320 |
卖出 |
| 09:34:45 |
19.01 |
32 |
15352 |
卖出 |
| 09:34:48 |
19.03 |
11 |
15363 |
卖出 |
| 09:34:51 |
19.04 |
188 |
15551 |
买入 |
| 09:34:54 |
19.09 |
111 |
15662 |
买入 |
| 09:34:57 |
19.1 |
96 |
15758 |
买入 |
| 09:35:00 |
19.04 |
124 |
15882 |
卖出 |
| 09:35:03 |
19.1 |
12 |
15894 |
买入 |
| 09:35:06 |
19.04 |
185 |
16079 |
卖出 |
| 09:35:09 |
19.1 |
628 |
16707 |
买入 |
| 09:35:12 |
19.11 |
170 |
16877 |
买入 |
| 09:35:15 |
19.18 |
603 |
17480 |
买入 |
| 09:35:18 |
19.18 |
199 |
17679 |
卖出 |
| 09:35:21 |
19.18 |
35 |
17714 |
卖出 |
| 09:35:24 |
19.19 |
94 |
17808 |
买入 |
| 09:35:27 |
19.23 |
57 |
17865 |
卖出 |
| 09:35:30 |
19.2 |
238 |
18103 |
卖出 |
| 09:35:33 |
19.23 |
346 |
18449 |
买入 |
| 09:35:36 |
19.23 |
288 |
18737 |
买入 |
| 09:35:39 |
19.2 |
126 |
18863 |
卖出 |
| 09:35:42 |
19.15 |
200 |
19063 |
卖出 |
| 09:35:45 |
19.2 |
135 |
19198 |
买入 |
| 09:35:48 |
19.19 |
105 |
19303 |
卖出 |
| 09:35:51 |
19.19 |
105 |
19408 |
卖出 |
| 09:35:54 |
19.15 |
153 |
19561 |
卖出 |
| 09:35:57 |
19.19 |
58 |
19619 |
买入 |
| 09:36:00 |
19.2 |
158 |
19777 |
买入 |
| 09:36:03 |
19.19 |
54 |
19831 |
卖出 |
| 09:36:06 |
19.2 |
35 |
19866 |
买入 |
| 09:36:09 |
19.19 |
75 |
19941 |
买入 |
| 09:36:12 |
19.16 |
81 |
20022 |
卖出 |
| 09:36:15 |
19.16 |
53 |
20075 |
卖出 |
| 09:36:18 |
19.18 |
97 |
20172 |
买入 |
| 09:36:21 |
19.15 |
1733 |
21905 |
卖出 |
| 09:36:24 |
19.16 |
180 |
22085 |
买入 |
| 09:36:27 |
19.15 |
45 |
22130 |
卖出 |
| 09:36:30 |
19.15 |
139 |
22269 |
买入 |
| 09:36:33 |
19.15 |
18 |
22287 |
买入 |
| 09:36:36 |
19.16 |
177 |
22464 |
买入 |
| 09:36:39 |
19.16 |
92 |
22556 |
卖出 |
| 09:36:42 |
19.16 |
47 |
22603 |
卖出 |
| 09:36:45 |
19.17 |
127 |
22730 |
买入 |
| 09:36:48 |
19.16 |
18 |
22748 |
卖出 |
| 09:36:51 |
19.15 |
38 |
22786 |
卖出 |
| 09:36:54 |
19.15 |
49 |
22835 |
卖出 |
| 09:36:57 |
19.14 |
71 |
22906 |
卖出 |
| 09:37:00 |
19.12 |
7 |
22913 |
卖出 |
| 09:37:03 |
19.1 |
15 |
22928 |
卖出 |
| 09:37:06 |
19.1 |
14 |
22942 |
买入 |
| 09:37:09 |
19.11 |
135 |
23077 |
买入 |
| 09:37:12 |
19.11 |
299 |
23376 |
卖出 |
| 09:37:15 |
19.14 |
32 |
23408 |
买入 |
| 09:37:18 |
19.12 |
117 |
23525 |
卖出 |
| 09:37:21 |
19.11 |
21 |
23546 |
卖出 |
| 09:37:24 |
19.1 |
12 |
23558 |
买入 |
| 09:37:27 |
19.07 |
110 |
23668 |
卖出 |
| 09:37:30 |
19.1 |
78 |
23746 |
买入 |
| 09:37:33 |
19.07 |
47 |
23793 |
卖出 |
| 09:37:36 |
19.07 |
2 |
23795 |
买入 |
| 09:37:39 |
19.07 |
86 |
23881 |
买入 |
| 09:37:42 |
19.06 |
234 |
24115 |
卖出 |
| 09:37:45 |
19.05 |
28 |
24143 |
卖出 |
| 09:37:48 |
19 |
136 |
24279 |
卖出 |
| 09:37:54 |
19.02 |
10 |
24289 |
买入 |
| 09:37:57 |
19.02 |
221 |
24510 |
买入 |
| 09:38:00 |
19 |
184 |
24694 |
卖出 |
| 09:38:03 |
19.03 |
21 |
24715 |
卖出 |
| 09:38:06 |
19.1 |
246 |
24961 |
买入 |
| 09:38:09 |
19.09 |
83 |
25044 |
卖出 |
| 09:38:12 |
19.09 |
11 |
25055 |
卖出 |
| 09:38:15 |
19.11 |
89 |
25144 |
买入 |
| 09:38:18 |
19.11 |
21 |
25165 |
卖出 |
| 09:38:21 |
19.18 |
383 |
25548 |
买入 |
| 09:38:24 |
19.17 |
68 |
25616 |
卖出 |
| 09:38:27 |
19.17 |
17 |
25633 |
卖出 |
| 09:38:30 |
19.17 |
28 |
25661 |
卖出 |
| 09:38:33 |
19.18 |
178 |
25839 |
买入 |
| 09:38:36 |
19.2 |
253 |
26092 |
买入 |
| 09:38:39 |
19.2 |
88 |
26180 |
卖出 |
| 09:38:42 |
19.25 |
510 |
26690 |
买入 |
| 09:38:45 |
19.2 |
157 |
26847 |
卖出 |
| 09:38:48 |
19.23 |
106 |
26953 |
买入 |
| 09:38:51 |
19.25 |
61 |
27014 |
卖出 |
| 09:38:54 |
19.29 |
152 |
27166 |
买入 |
| 09:38:57 |
19.28 |
171 |
27337 |
卖出 |
| 09:39:00 |
19.27 |
226 |
27563 |
卖出 |
| 09:39:03 |
19.28 |
197 |
27760 |
买入 |
| 09:39:06 |
19.24 |
118 |
27878 |
卖出 |
| 09:39:09 |
19.29 |
112 |
27990 |
卖出 |
| 09:39:12 |
19.3 |
191 |
28181 |
买入 |
| 09:39:15 |
19.28 |
146 |
28327 |
卖出 |
| 09:39:18 |
19.28 |
194 |
28521 |
买入 |
| 09:39:21 |
19.3 |
262 |
28783 |
买入 |
| 09:39:24 |
19.2 |
93 |
28876 |
卖出 |
| 09:39:27 |
19.19 |
101 |
28977 |
卖出 |
| 09:39:30 |
19.16 |
95 |
29072 |
卖出 |
| 09:39:33 |
19.2 |
43 |
29115 |
买入 |
| 09:39:36 |
19.19 |
173 |
29288 |
卖出 |
| 09:39:39 |
19.2 |
36 |
29324 |
买入 |
| 09:39:42 |
19.2 |
186 |
29510 |
卖出 |
| 09:39:45 |
19.2 |
87 |
29597 |
卖出 |
| 09:39:48 |
19.2 |
132 |
29729 |
卖出 |
| 09:39:51 |
19.2 |
62 |
29791 |
买入 |
| 09:39:54 |
19.15 |
7 |
29798 |
卖出 |
| 09:39:57 |
19.15 |
29 |
29827 |
卖出 |
| 09:40:00 |
19.11 |
57 |
29884 |
卖出 |
| 09:40:03 |
19.1 |
530 |
30414 |
卖出 |
| 09:40:06 |
19.1 |
35 |
30449 |
卖出 |
| 09:40:09 |
19.1 |
48 |
30497 |
卖出 |
| 09:40:12 |
19.18 |
128 |
30625 |
买入 |
| 09:40:15 |
19.1 |
174 |
30799 |
卖出 |
| 09:40:18 |
19.07 |
77 |
30876 |
卖出 |
| 09:40:21 |
19.04 |
223 |
31099 |
卖出 |
| 09:40:24 |
19.06 |
518 |
31617 |
买入 |
| 09:40:27 |
19 |
54 |
31671 |
卖出 |
| 09:40:30 |
19.02 |
26 |
31697 |
买入 |
| 09:40:33 |
19 |
14 |
31711 |
卖出 |
| 09:40:36 |
19.03 |
51 |
31762 |
买入 |
| 09:40:39 |
18.95 |
36 |
31798 |
卖出 |
| 09:40:42 |
18.99 |
20 |
31818 |
买入 |
| 09:40:45 |
18.95 |
57 |
31875 |
卖出 |
| 09:40:48 |
18.94 |
125 |
32000 |
卖出 |
| 09:40:51 |
18.94 |
138 |
32138 |
买入 |
| 09:40:54 |
18.93 |
22 |
32160 |
买入 |
| 09:40:57 |
18.92 |
11 |
32171 |
卖出 |
| 09:41:00 |
18.94 |
35 |
32206 |
买入 |
| 09:41:03 |
18.95 |
77 |
32283 |
买入 |
| 09:41:06 |
18.9 |
99 |
32382 |
卖出 |
| 09:41:12 |
19 |
20 |
32402 |
买入 |
| 09:41:15 |
18.96 |
4 |
32406 |
卖出 |
| 09:41:18 |
18.95 |
47 |
32453 |
卖出 |
| 09:41:21 |
18.93 |
71 |
32524 |
卖出 |
| 09:41:24 |
18.94 |
54 |
32578 |
买入 |
| 09:41:27 |
19 |
4 |
32582 |
买入 |
| 09:41:30 |
19.03 |
104 |
32686 |
买入 |
| 09:41:33 |
19.01 |
4 |
32690 |
卖出 |
| 09:41:36 |
19.03 |
23 |
32713 |
买入 |
| 09:41:39 |
19.01 |
41 |
32754 |
卖出 |
| 09:41:42 |
18.97 |
153 |
32907 |
卖出 |
| 09:41:45 |
19.01 |
41 |
32948 |
买入 |
| 09:41:48 |
18.96 |
88 |
33036 |
卖出 |
| 09:41:51 |
18.95 |
136 |
33172 |
卖出 |
| 09:41:54 |
18.97 |
77 |
33249 |
买入 |
| 09:41:57 |
18.96 |
9 |
33258 |
买入 |
| 09:42:00 |
18.95 |
52 |
33310 |
卖出 |
| 09:42:03 |
18.97 |
295 |
33605 |
买入 |
| 09:42:06 |
18.93 |
11 |
33616 |
卖出 |
| 09:42:09 |
18.96 |
2 |
33618 |
买入 |
| 09:42:12 |
18.95 |
12 |
33630 |
卖出 |
| 09:42:15 |
18.93 |
73 |
33703 |
卖出 |
| 09:42:18 |
18.94 |
87 |
33790 |
买入 |
| 09:42:21 |
18.98 |
18 |
33808 |
买入 |
| 09:42:24 |
18.97 |
4 |
33812 |
卖出 |
| 09:42:27 |
18.94 |
60 |
33872 |
卖出 |
| 09:42:36 |
18.94 |
26 |
33898 |
卖出 |
| 09:42:39 |
18.94 |
15 |
33913 |
买入 |
| 09:42:42 |
18.94 |
43 |
33956 |
买入 |
| 09:42:45 |
18.91 |
114 |
34070 |
卖出 |
| 09:42:48 |
18.91 |
32 |
34102 |
卖出 |
| 09:42:51 |
18.91 |
84 |
34186 |
卖出 |