高新发展[000628]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11 |
5 |
5 |
集合竞价 |
| 09:20:09 |
10.88 |
6 |
6 |
集合竞价 |
| 09:20:27 |
10.88 |
10 |
10 |
集合竞价 |
| 09:20:45 |
10.88 |
10 |
10 |
集合竞价 |
| 09:21:57 |
10.88 |
15 |
15 |
集合竞价 |
| 09:23:00 |
10.88 |
48 |
48 |
集合竞价 |
| 09:23:54 |
10.89 |
48 |
48 |
集合竞价 |
| 09:24:03 |
10.89 |
48 |
48 |
集合竞价 |
| 09:24:30 |
10.9 |
48 |
48 |
集合竞价 |
| 09:24:48 |
10.91 |
48 |
48 |
集合竞价 |
| 09:24:57 |
10.91 |
49 |
49 |
集合竞价 |
| 09:25:00 |
10.92 |
49 |
98 |
买入 |
| 09:30:03 |
11.01 |
235 |
333 |
卖出 |
| 09:30:06 |
11.02 |
46 |
379 |
买入 |
| 09:30:09 |
11.08 |
15 |
394 |
买入 |
| 09:30:12 |
11.08 |
10 |
404 |
买入 |
| 09:30:15 |
11.08 |
18 |
422 |
买入 |
| 09:30:18 |
11.08 |
1 |
423 |
卖出 |
| 09:30:21 |
11.08 |
35 |
458 |
买入 |
| 09:30:24 |
11.08 |
42 |
500 |
卖出 |
| 09:30:27 |
11.08 |
10 |
510 |
卖出 |
| 09:30:30 |
11.08 |
8 |
518 |
卖出 |
| 09:30:33 |
11.08 |
5 |
523 |
买入 |
| 09:30:36 |
11.08 |
12 |
535 |
买入 |
| 09:30:39 |
11.1 |
18 |
553 |
买入 |
| 09:30:42 |
11.08 |
38 |
591 |
卖出 |
| 09:30:45 |
11.07 |
5 |
596 |
卖出 |
| 09:30:48 |
11.07 |
8 |
604 |
卖出 |
| 09:30:51 |
11.08 |
12 |
616 |
买入 |
| 09:30:54 |
11.07 |
52 |
668 |
卖出 |
| 09:30:57 |
11.07 |
22 |
690 |
卖出 |
| 09:31:00 |
11.07 |
26 |
716 |
卖出 |
| 09:31:03 |
11.02 |
28 |
744 |
卖出 |
| 09:31:06 |
11.07 |
1 |
745 |
买入 |
| 09:31:09 |
11.07 |
1 |
746 |
买入 |
| 09:31:12 |
11.08 |
13 |
759 |
买入 |
| 09:31:15 |
11.08 |
8 |
767 |
买入 |
| 09:31:21 |
11.08 |
5 |
772 |
买入 |
| 09:31:24 |
11.08 |
4 |
776 |
买入 |
| 09:31:27 |
11.07 |
1 |
777 |
卖出 |
| 09:31:30 |
11.06 |
10 |
787 |
卖出 |
| 09:31:33 |
11.06 |
3 |
790 |
买入 |
| 09:31:39 |
11.04 |
2 |
792 |
卖出 |
| 09:31:42 |
11.02 |
24 |
816 |
卖出 |
| 09:31:45 |
11.02 |
3 |
819 |
买入 |
| 09:31:48 |
11.02 |
12 |
831 |
卖出 |
| 09:31:51 |
11.05 |
8 |
839 |
买入 |
| 09:31:54 |
11.02 |
1 |
840 |
买入 |
| 09:31:57 |
11.01 |
1 |
841 |
卖出 |
| 09:32:00 |
11 |
7 |
848 |
买入 |
| 09:32:03 |
10.99 |
34 |
882 |
卖出 |
| 09:32:06 |
10.99 |
1 |
883 |
卖出 |
| 09:32:09 |
10.99 |
11 |
894 |
卖出 |
| 09:32:12 |
10.99 |
3 |
897 |
卖出 |
| 09:32:15 |
10.99 |
61 |
958 |
买入 |
| 09:32:18 |
11.01 |
23 |
981 |
买入 |
| 09:32:21 |
11 |
3 |
984 |
卖出 |
| 09:32:30 |
11 |
1 |
985 |
卖出 |
| 09:32:33 |
11 |
5 |
990 |
买入 |
| 09:32:36 |
10.99 |
1 |
991 |
卖出 |
| 09:32:39 |
10.99 |
6 |
997 |
卖出 |
| 09:32:42 |
10.99 |
5 |
1002 |
卖出 |
| 09:32:45 |
10.99 |
17 |
1019 |
卖出 |
| 09:32:48 |
10.99 |
114 |
1133 |
卖出 |
| 09:32:51 |
10.99 |
68 |
1201 |
卖出 |
| 09:32:54 |
10.99 |
8 |
1209 |
卖出 |
| 09:32:57 |
11 |
24 |
1233 |
买入 |
| 09:33:00 |
10.99 |
4 |
1237 |
卖出 |
| 09:33:06 |
10.99 |
55 |
1292 |
卖出 |
| 09:33:12 |
10.99 |
2 |
1294 |
买入 |
| 09:33:18 |
10.98 |
1 |
1295 |
卖出 |
| 09:33:27 |
10.97 |
2 |
1297 |
卖出 |
| 09:33:30 |
10.97 |
3 |
1300 |
卖出 |
| 09:33:33 |
10.97 |
6 |
1306 |
卖出 |
| 09:33:36 |
10.97 |
4 |
1310 |
卖出 |
| 09:33:42 |
10.97 |
1 |
1311 |
卖出 |
| 09:33:45 |
10.98 |
11 |
1322 |
买入 |
| 09:33:48 |
10.99 |
15 |
1337 |
买入 |
| 09:34:00 |
10.99 |
102 |
1439 |
买入 |
| 09:34:03 |
10.99 |
65 |
1504 |
买入 |
| 09:34:06 |
11.01 |
34 |
1538 |
买入 |
| 09:34:09 |
11.01 |
49 |
1587 |
卖出 |
| 09:34:12 |
11.02 |
8 |
1595 |
买入 |
| 09:34:15 |
11.05 |
18 |
1613 |
买入 |
| 09:34:18 |
11 |
17 |
1630 |
卖出 |
| 09:34:21 |
11 |
44 |
1674 |
卖出 |
| 09:34:24 |
11 |
30 |
1704 |
卖出 |
| 09:34:27 |
11 |
10 |
1714 |
卖出 |
| 09:34:30 |
10.99 |
5 |
1719 |
卖出 |
| 09:34:33 |
10.99 |
26 |
1745 |
卖出 |
| 09:34:36 |
10.99 |
2 |
1747 |
卖出 |
| 09:34:42 |
11.02 |
42 |
1789 |
买入 |
| 09:35:03 |
11.02 |
13 |
1802 |
买入 |
| 09:35:06 |
11.02 |
36 |
1838 |
卖出 |
| 09:35:09 |
11 |
20 |
1858 |
卖出 |
| 09:35:12 |
11 |
3 |
1861 |
卖出 |
| 09:35:15 |
10.98 |
610 |
2471 |
卖出 |
| 09:35:18 |
10.98 |
89 |
2560 |
卖出 |
| 09:35:24 |
10.98 |
2 |
2562 |
卖出 |
| 09:35:36 |
11 |
5 |
2567 |
买入 |
| 09:35:39 |
10.98 |
79 |
2646 |
卖出 |
| 09:36:00 |
11 |
6 |
2652 |
买入 |
| 09:36:15 |
11 |
2 |
2654 |
买入 |
| 09:36:18 |
11 |
21 |
2675 |
买入 |
| 09:36:24 |
11 |
6 |
2681 |
卖出 |
| 09:36:27 |
11 |
6 |
2687 |
买入 |
| 09:36:30 |
11.01 |
26 |
2713 |
买入 |
| 09:36:42 |
11.01 |
2 |
2715 |
卖出 |
| 09:36:45 |
11.01 |
2 |
2717 |
卖出 |
| 09:36:51 |
11.02 |
85 |
2802 |
买入 |
| 09:36:54 |
11.03 |
12 |
2814 |
买入 |
| 09:36:57 |
11.03 |
19 |
2833 |
卖出 |
| 09:37:06 |
11.03 |
1 |
2834 |
卖出 |
| 09:37:09 |
11.01 |
1 |
2835 |
卖出 |
| 09:37:12 |
11 |
5 |
2840 |
卖出 |
| 09:37:24 |
11.03 |
7 |
2847 |
买入 |
| 09:37:27 |
11.04 |
1 |
2848 |
买入 |
| 09:37:30 |
11.04 |
10 |
2858 |
卖出 |
| 09:37:33 |
11.03 |
9 |
2867 |
卖出 |
| 09:37:36 |
11.04 |
3 |
2870 |
买入 |
| 09:37:39 |
11.04 |
12 |
2882 |
卖出 |
| 09:37:42 |
11.04 |
8 |
2890 |
卖出 |
| 09:37:45 |
11.04 |
7 |
2897 |
买入 |
| 09:37:48 |
11.04 |
1 |
2898 |
卖出 |
| 09:38:00 |
11.06 |
7 |
2905 |
买入 |
| 09:38:03 |
11.03 |
22 |
2927 |
卖出 |
| 09:38:06 |
11.03 |
72 |
2999 |
卖出 |
| 09:38:09 |
11.02 |
10 |
3009 |
卖出 |
| 09:38:12 |
11.02 |
7 |
3016 |
卖出 |
| 09:38:15 |
11.02 |
12 |
3028 |
卖出 |
| 09:38:21 |
11.02 |
21 |
3049 |
卖出 |
| 09:38:24 |
11.02 |
1 |
3050 |
卖出 |
| 09:38:30 |
11.02 |
3 |
3053 |
卖出 |
| 09:38:33 |
11.01 |
2 |
3055 |
卖出 |
| 09:38:36 |
11 |
41 |
3096 |
卖出 |
| 09:38:39 |
11.01 |
2 |
3098 |
买入 |
| 09:38:42 |
10.99 |
57 |
3155 |
卖出 |
| 09:38:45 |
11.01 |
2 |
3157 |
买入 |
| 09:39:09 |
11.01 |
2 |
3159 |
买入 |
| 09:39:15 |
11 |
2 |
3161 |
卖出 |
| 09:39:18 |
11 |
4 |
3165 |
卖出 |
| 09:39:21 |
11.01 |
31 |
3196 |
买入 |
| 09:39:24 |
11.01 |
1 |
3197 |
卖出 |
| 09:39:33 |
11 |
1 |
3198 |
卖出 |
| 09:39:36 |
11 |
1 |
3199 |
卖出 |
| 09:39:39 |
11 |
1 |
3200 |
卖出 |
| 09:40:15 |
11 |
5 |
3205 |
卖出 |
| 09:40:18 |
11 |
20 |
3225 |
卖出 |
| 09:40:21 |
11 |
23 |
3248 |
卖出 |
| 09:40:30 |
10.99 |
2 |
3250 |
卖出 |
| 09:40:33 |
10.99 |
6 |
3256 |
卖出 |
| 09:40:36 |
10.99 |
55 |
3311 |
卖出 |
| 09:40:39 |
10.98 |
53 |
3364 |
卖出 |
| 09:40:42 |
10.98 |
27 |
3391 |
卖出 |
| 09:40:45 |
10.98 |
2 |
3393 |
卖出 |
| 09:40:51 |
10.98 |
22 |
3415 |
卖出 |
| 09:40:54 |
10.98 |
22 |
3437 |
卖出 |
| 09:40:57 |
10.98 |
14 |
3451 |
卖出 |
| 09:41:00 |
10.98 |
30 |
3481 |
买入 |
| 09:41:03 |
10.98 |
1 |
3482 |
买入 |
| 09:41:09 |
10.97 |
3 |
3485 |
卖出 |
| 09:41:12 |
10.95 |
222 |
3707 |
卖出 |
| 09:41:15 |
10.95 |
7 |
3714 |
卖出 |
| 09:41:18 |
10.97 |
5 |
3719 |
买入 |
| 09:41:21 |
10.97 |
10 |
3729 |
买入 |
| 09:41:27 |
10.95 |
6 |
3735 |
卖出 |
| 09:41:36 |
10.96 |
27 |
3762 |
卖出 |
| 09:41:45 |
10.96 |
4 |
3766 |
卖出 |
| 09:41:51 |
10.96 |
29 |
3795 |
卖出 |
| 09:41:54 |
10.96 |
3 |
3798 |
卖出 |
| 09:41:57 |
10.96 |
6 |
3804 |
卖出 |
| 09:42:03 |
10.95 |
1 |
3805 |
卖出 |
| 09:42:06 |
10.95 |
2 |
3807 |
卖出 |
| 09:42:09 |
10.95 |
32 |
3839 |
卖出 |
| 09:42:12 |
10.95 |
68 |
3907 |
卖出 |
| 09:42:15 |
10.95 |
7 |
3914 |
卖出 |
| 09:42:18 |
10.95 |
4 |
3918 |
卖出 |
| 09:42:24 |
10.96 |
5 |
3923 |
买入 |
| 09:42:33 |
10.96 |
2 |
3925 |
买入 |
| 09:42:36 |
10.96 |
28 |
3953 |
买入 |
| 09:42:39 |
10.96 |
26 |
3979 |
卖出 |
| 09:42:42 |
10.96 |
6 |
3985 |
卖出 |
| 09:42:45 |
10.96 |
2 |
3987 |
卖出 |
| 09:42:48 |
10.96 |
54 |
4041 |
卖出 |
| 09:42:51 |
10.96 |
24 |
4065 |
买入 |
| 09:43:06 |
10.96 |
5 |
4070 |
买入 |
| 09:43:18 |
10.96 |
17 |
4087 |
买入 |
| 09:43:21 |
10.96 |
12 |
4099 |
买入 |
| 09:43:33 |
10.97 |
132 |
4231 |
买入 |
| 09:43:36 |
10.96 |
4 |
4235 |
卖出 |
| 09:43:51 |
11 |
1 |
4236 |
买入 |
| 09:43:54 |
11 |
1 |
4237 |
买入 |
| 09:43:57 |
11 |
3 |
4240 |
买入 |
| 09:44:00 |
11 |
6 |
4246 |
卖出 |
| 09:44:03 |
11 |
3 |
4249 |
买入 |
| 09:44:06 |
11 |
0 |
4249 |
卖出 |
| 09:44:27 |
10.97 |
2 |
4251 |
卖出 |
| 09:44:30 |
11.02 |
2 |
4253 |
买入 |
| 09:44:39 |
11.02 |
66 |
4319 |
买入 |
| 09:44:45 |
11.02 |
3 |
4322 |
买入 |
| 09:44:48 |
11.02 |
1 |
4323 |
买入 |
| 09:45:09 |
11.02 |
11 |
4334 |
买入 |
| 09:45:27 |
10.96 |
8 |
4342 |
卖出 |
| 09:45:30 |
10.96 |
28 |
4370 |
卖出 |
| 09:45:33 |
10.96 |
23 |
4393 |
卖出 |
| 09:45:36 |
10.96 |
2 |
4395 |
卖出 |
| 09:45:42 |
10.99 |
1 |
4396 |
买入 |
| 09:46:21 |
10.97 |
2 |
4398 |
卖出 |
| 09:46:24 |
10.96 |
5 |
4403 |
卖出 |
| 09:46:42 |
10.96 |
10 |
4413 |
卖出 |
| 09:46:54 |
10.96 |
2 |
4415 |
卖出 |
| 09:46:57 |
10.96 |
4 |
4419 |
卖出 |
| 09:47:00 |
10.96 |
7 |
4426 |
卖出 |
| 09:47:03 |
10.97 |
7 |
4433 |
卖出 |
| 09:47:18 |
10.97 |
3 |
4436 |
卖出 |
| 09:47:45 |
10.99 |
30 |
4466 |
买入 |
| 09:48:15 |
10.99 |
10 |
4476 |
买入 |
| 09:48:18 |
10.99 |
104 |
4580 |
卖出 |
| 09:48:24 |
10.99 |
10 |
4590 |
卖出 |
| 09:48:27 |
10.97 |
1 |
4591 |
卖出 |
| 09:48:51 |
10.98 |
3 |
4594 |
卖出 |
| 09:48:54 |
10.99 |
20 |
4614 |
买入 |
| 09:49:00 |
10.98 |
1 |
4615 |
卖出 |
| 09:49:15 |
10.99 |
18 |
4633 |
买入 |
| 09:49:33 |
11 |
1 |
4634 |
买入 |
| 09:49:36 |
10.99 |
4 |
4638 |
卖出 |
| 09:49:39 |
11 |
6 |
4644 |
买入 |
| 09:49:42 |
11.02 |
20 |
4664 |
买入 |
| 09:50:15 |
11 |
19 |
4683 |
卖出 |
| 09:50:18 |
11 |
38 |
4721 |
卖出 |
| 09:50:24 |
11 |
19 |
4740 |
买入 |
| 09:50:48 |
11 |
1 |
4741 |
卖出 |
| 09:50:51 |
10.99 |
10 |
4751 |
卖出 |
| 09:50:54 |
10.99 |
8 |
4759 |
卖出 |
| 09:50:57 |
10.99 |
62 |
4821 |
卖出 |
| 09:51:00 |
10.98 |
3 |
4824 |
卖出 |
| 09:51:06 |
10.98 |
169 |
4993 |
卖出 |
| 09:51:09 |
10.98 |
9 |
5002 |
卖出 |
| 09:51:12 |
10.97 |
4 |
5006 |
卖出 |
| 09:51:18 |
10.97 |
61 |
5067 |
卖出 |
| 09:51:21 |
10.97 |
72 |
5139 |
卖出 |
| 09:51:24 |
10.98 |
29 |
5168 |
买入 |
| 09:51:30 |
10.98 |
20 |
5188 |
买入 |
| 09:51:36 |
10.98 |
94 |
5282 |
买入 |
| 09:51:39 |
10.97 |
53 |
5335 |
卖出 |
| 09:52:21 |
10.98 |
8 |
5343 |
卖出 |
| 09:52:33 |
10.98 |
10 |
5353 |
卖出 |
| 09:52:36 |
10.99 |
10 |
5363 |
买入 |
| 09:52:57 |
10.99 |
1 |
5364 |
卖出 |
| 09:53:06 |
10.99 |
1 |
5365 |
卖出 |
| 09:53:27 |
10.98 |
45 |
5410 |
卖出 |
| 09:53:30 |
10.98 |
14 |
5424 |
卖出 |
| 09:53:42 |
10.98 |
11 |
5435 |
卖出 |
| 09:53:57 |
10.99 |
4 |
5439 |
买入 |
| 09:54:00 |
10.99 |
3 |
5442 |
卖出 |
| 09:54:03 |
10.99 |
11 |
5453 |
卖出 |
| 09:54:06 |
10.99 |
230 |
5683 |
卖出 |
| 09:54:12 |
10.98 |
1 |
5684 |
卖出 |
| 09:54:15 |
10.98 |
38 |
5722 |
卖出 |
| 09:54:18 |
10.98 |
7 |
5729 |
卖出 |
| 09:54:21 |
10.98 |
70 |
5799 |
卖出 |
| 09:54:24 |
10.97 |
1 |
5800 |
卖出 |
| 09:54:33 |
10.98 |
232 |
6032 |
买入 |
| 09:54:57 |
10.98 |
54 |
6086 |
买入 |
| 09:55:09 |
10.97 |
4 |
6090 |
卖出 |
| 09:55:15 |
10.98 |
85 |
6175 |
买入 |
| 09:55:21 |
10.99 |
1 |
6176 |
买入 |
| 09:55:36 |
10.98 |
1 |
6177 |
卖出 |
| 09:55:48 |
10.99 |
14 |
6191 |
卖出 |
| 09:55:54 |
10.99 |
3 |
6194 |
卖出 |
| 09:55:57 |
10.99 |
1 |
6195 |
买入 |
| 09:56:00 |
10.99 |
2 |
6197 |
卖出 |
| 09:56:03 |
10.99 |
63 |
6260 |
买入 |
| 09:56:06 |
10.99 |
1 |
6261 |
卖出 |
| 09:56:09 |
11 |
1 |
6262 |
卖出 |
| 09:56:15 |
10.99 |
2 |
6264 |
卖出 |
| 09:56:30 |
11 |
1 |
6265 |
买入 |
| 09:56:36 |
11 |
2 |
6267 |
卖出 |
| 09:56:45 |
11 |
11 |
6278 |
卖出 |
| 09:56:48 |
11 |
5 |
6283 |
卖出 |
| 09:56:54 |
10.99 |
1 |
6284 |
卖出 |
| 09:57:06 |
10.99 |
1 |
6285 |
卖出 |
| 09:57:27 |
10.99 |
1 |
6286 |
卖出 |
| 09:57:30 |
10.99 |
2 |
6288 |
卖出 |
| 09:57:33 |
10.99 |
7 |
6295 |
卖出 |
| 09:57:36 |
10.99 |
6 |
6301 |
买入 |
| 09:57:42 |
10.99 |
1 |
6302 |
卖出 |
| 09:57:45 |
10.99 |
1 |
6303 |
卖出 |
| 09:57:48 |
10.99 |
1 |
6304 |
卖出 |
| 09:58:15 |
11.01 |
18 |
6322 |
买入 |
| 09:58:18 |
11.01 |
11 |
6333 |
买入 |
| 09:58:21 |
11.01 |
2 |
6335 |
买入 |
| 09:58:30 |
11.01 |
3 |
6338 |
买入 |
| 09:58:33 |
11.01 |
1 |
6339 |
买入 |
| 09:58:36 |
11.01 |
11 |
6350 |
买入 |
| 09:58:39 |
11.02 |
206 |
6556 |
买入 |
| 09:58:42 |
11.02 |
31 |
6587 |
买入 |
| 09:58:45 |
11.02 |
30 |
6617 |
买入 |
| 09:58:51 |
11.01 |
1 |
6618 |
卖出 |
| 09:58:54 |
11.02 |
1 |
6619 |
买入 |