华锋股份[002806]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:09 |
11.88 |
54 |
54 |
集合竞价 |
| 09:15:27 |
11.88 |
119 |
119 |
集合竞价 |
| 09:15:45 |
11.88 |
119 |
119 |
集合竞价 |
| 09:15:54 |
11.88 |
130 |
130 |
集合竞价 |
| 09:16:48 |
11.87 |
130 |
130 |
集合竞价 |
| 09:17:33 |
11.87 |
130 |
130 |
集合竞价 |
| 09:17:51 |
11.87 |
130 |
130 |
集合竞价 |
| 09:18:27 |
11.87 |
130 |
130 |
集合竞价 |
| 09:18:45 |
11.87 |
130 |
130 |
集合竞价 |
| 09:18:54 |
11.87 |
130 |
130 |
集合竞价 |
| 09:19:03 |
11.86 |
130 |
130 |
集合竞价 |
| 09:19:30 |
11.86 |
130 |
130 |
集合竞价 |
| 09:19:39 |
11.86 |
130 |
130 |
集合竞价 |
| 09:20:45 |
11.86 |
130 |
130 |
集合竞价 |
| 09:21:21 |
11.85 |
130 |
130 |
集合竞价 |
| 09:21:48 |
11.85 |
130 |
130 |
集合竞价 |
| 09:21:57 |
11.85 |
130 |
130 |
集合竞价 |
| 09:22:33 |
11.84 |
130 |
130 |
集合竞价 |
| 09:22:42 |
11.84 |
130 |
130 |
集合竞价 |
| 09:23:00 |
11.79 |
130 |
130 |
集合竞价 |
| 09:23:09 |
11.82 |
150 |
150 |
集合竞价 |
| 09:23:27 |
11.82 |
170 |
170 |
集合竞价 |
| 09:23:36 |
11.8 |
170 |
170 |
集合竞价 |
| 09:23:45 |
11.79 |
170 |
170 |
集合竞价 |
| 09:24:03 |
11.79 |
170 |
170 |
集合竞价 |
| 09:24:12 |
11.77 |
170 |
170 |
集合竞价 |
| 09:24:21 |
11.77 |
182 |
182 |
集合竞价 |
| 09:24:30 |
11.69 |
182 |
182 |
集合竞价 |
| 09:24:39 |
11.66 |
189 |
189 |
集合竞价 |
| 09:24:48 |
11.62 |
222 |
222 |
集合竞价 |
| 09:24:57 |
11.6 |
222 |
222 |
集合竞价 |
| 09:25:00 |
11.6 |
349 |
571 |
买入 |
| 09:30:00 |
11.59 |
163 |
734 |
卖出 |
| 09:30:03 |
11.59 |
84 |
818 |
卖出 |
| 09:30:06 |
11.56 |
30 |
848 |
卖出 |
| 09:30:09 |
11.55 |
9 |
857 |
卖出 |
| 09:30:12 |
11.52 |
42 |
899 |
卖出 |
| 09:30:15 |
11.5 |
33 |
932 |
卖出 |
| 09:30:18 |
11.5 |
10 |
942 |
卖出 |
| 09:30:21 |
11.45 |
13 |
955 |
卖出 |
| 09:30:24 |
11.51 |
20 |
975 |
买入 |
| 09:30:27 |
11.52 |
21 |
996 |
买入 |
| 09:30:30 |
11.52 |
8 |
1004 |
买入 |
| 09:30:33 |
11.55 |
9 |
1013 |
买入 |
| 09:30:36 |
11.55 |
5 |
1018 |
卖出 |
| 09:30:39 |
11.55 |
8 |
1026 |
买入 |
| 09:30:42 |
11.55 |
22 |
1048 |
买入 |
| 09:30:45 |
11.53 |
3 |
1051 |
卖出 |
| 09:30:48 |
11.54 |
17 |
1068 |
买入 |
| 09:30:51 |
11.53 |
12 |
1080 |
卖出 |
| 09:30:54 |
11.52 |
8 |
1088 |
卖出 |
| 09:30:57 |
11.5 |
29 |
1117 |
卖出 |
| 09:31:00 |
11.5 |
77 |
1194 |
买入 |
| 09:31:03 |
11.49 |
32 |
1226 |
卖出 |
| 09:31:06 |
11.5 |
8 |
1234 |
买入 |
| 09:31:09 |
11.49 |
9 |
1243 |
卖出 |
| 09:31:12 |
11.49 |
28 |
1271 |
卖出 |
| 09:31:15 |
11.51 |
91 |
1362 |
买入 |
| 09:31:18 |
11.5 |
60 |
1422 |
卖出 |
| 09:31:21 |
11.55 |
83 |
1505 |
买入 |
| 09:31:24 |
11.55 |
15 |
1520 |
买入 |
| 09:31:27 |
11.55 |
26 |
1546 |
买入 |
| 09:31:30 |
11.55 |
10 |
1556 |
卖出 |
| 09:31:33 |
11.53 |
6 |
1562 |
卖出 |
| 09:31:36 |
11.56 |
2 |
1564 |
买入 |
| 09:31:42 |
11.55 |
5 |
1569 |
买入 |
| 09:31:45 |
11.52 |
11 |
1580 |
卖出 |
| 09:31:48 |
11.5 |
95 |
1675 |
卖出 |
| 09:31:51 |
11.51 |
51 |
1726 |
买入 |
| 09:31:54 |
11.5 |
11 |
1737 |
卖出 |
| 09:31:57 |
11.5 |
72 |
1809 |
卖出 |
| 09:32:03 |
11.46 |
10 |
1819 |
卖出 |
| 09:32:09 |
11.45 |
23 |
1842 |
卖出 |
| 09:32:12 |
11.44 |
1 |
1843 |
卖出 |
| 09:32:15 |
11.44 |
3 |
1846 |
卖出 |
| 09:32:18 |
11.44 |
15 |
1861 |
卖出 |
| 09:32:21 |
11.44 |
1 |
1862 |
卖出 |
| 09:32:24 |
11.44 |
6 |
1868 |
买入 |
| 09:32:30 |
11.44 |
4 |
1872 |
卖出 |
| 09:32:33 |
11.45 |
37 |
1909 |
买入 |
| 09:32:36 |
11.45 |
20 |
1929 |
买入 |
| 09:32:42 |
11.44 |
18 |
1947 |
卖出 |
| 09:32:48 |
11.47 |
10 |
1957 |
买入 |
| 09:32:51 |
11.46 |
45 |
2002 |
买入 |
| 09:32:57 |
11.45 |
78 |
2080 |
卖出 |
| 09:33:00 |
11.47 |
1 |
2081 |
买入 |
| 09:33:03 |
11.44 |
12 |
2093 |
卖出 |
| 09:33:06 |
11.41 |
49 |
2142 |
卖出 |
| 09:33:09 |
11.45 |
24 |
2166 |
买入 |
| 09:33:12 |
11.43 |
7 |
2173 |
卖出 |
| 09:33:15 |
11.43 |
6 |
2179 |
买入 |
| 09:33:18 |
11.44 |
2 |
2181 |
卖出 |
| 09:33:21 |
11.43 |
1 |
2182 |
卖出 |
| 09:33:24 |
11.44 |
3 |
2185 |
买入 |
| 09:33:27 |
11.43 |
1 |
2186 |
卖出 |
| 09:33:30 |
11.43 |
1 |
2187 |
买入 |
| 09:33:33 |
11.45 |
4 |
2191 |
买入 |
| 09:33:36 |
11.49 |
3 |
2194 |
买入 |
| 09:33:39 |
11.52 |
19 |
2213 |
买入 |
| 09:33:42 |
11.5 |
53 |
2266 |
卖出 |
| 09:33:48 |
11.5 |
13 |
2279 |
卖出 |
| 09:33:51 |
11.5 |
62 |
2341 |
卖出 |
| 09:33:54 |
11.49 |
84 |
2425 |
卖出 |
| 09:33:57 |
11.49 |
11 |
2436 |
卖出 |
| 09:34:00 |
11.51 |
1 |
2437 |
买入 |
| 09:34:03 |
11.5 |
15 |
2452 |
卖出 |
| 09:34:06 |
11.51 |
1 |
2453 |
买入 |
| 09:34:09 |
11.51 |
7 |
2460 |
买入 |
| 09:34:15 |
11.52 |
4 |
2464 |
买入 |
| 09:34:18 |
11.52 |
4 |
2468 |
卖出 |
| 09:34:21 |
11.51 |
5 |
2473 |
卖出 |
| 09:34:24 |
11.49 |
1 |
2474 |
卖出 |
| 09:34:27 |
11.49 |
16 |
2490 |
卖出 |
| 09:34:30 |
11.5 |
8 |
2498 |
买入 |
| 09:34:33 |
11.46 |
1 |
2499 |
卖出 |
| 09:34:36 |
11.46 |
3 |
2502 |
卖出 |
| 09:34:39 |
11.46 |
15 |
2517 |
卖出 |
| 09:34:45 |
11.45 |
51 |
2568 |
卖出 |
| 09:34:48 |
11.45 |
30 |
2598 |
卖出 |
| 09:34:51 |
11.43 |
62 |
2660 |
卖出 |
| 09:34:57 |
11.43 |
2 |
2662 |
卖出 |
| 09:35:00 |
11.43 |
1 |
2663 |
卖出 |
| 09:35:03 |
11.43 |
60 |
2723 |
卖出 |
| 09:35:06 |
11.43 |
18 |
2741 |
买入 |
| 09:35:09 |
11.43 |
24 |
2765 |
买入 |
| 09:35:12 |
11.43 |
26 |
2791 |
买入 |
| 09:35:15 |
11.44 |
6 |
2797 |
买入 |
| 09:35:18 |
11.42 |
11 |
2808 |
卖出 |
| 09:35:21 |
11.42 |
3 |
2811 |
卖出 |
| 09:35:27 |
11.42 |
25 |
2836 |
卖出 |
| 09:35:36 |
11.43 |
33 |
2869 |
买入 |
| 09:35:39 |
11.45 |
7 |
2876 |
买入 |
| 09:35:48 |
11.44 |
1 |
2877 |
卖出 |
| 09:36:06 |
11.45 |
2 |
2879 |
买入 |
| 09:36:18 |
11.46 |
39 |
2918 |
买入 |
| 09:36:21 |
11.46 |
6 |
2924 |
买入 |
| 09:36:27 |
11.46 |
4 |
2928 |
买入 |
| 09:36:30 |
11.46 |
37 |
2965 |
买入 |
| 09:36:36 |
11.46 |
1 |
2966 |
卖出 |
| 09:36:39 |
11.49 |
22 |
2988 |
买入 |
| 09:36:51 |
11.46 |
7 |
2995 |
买入 |
| 09:37:00 |
11.45 |
44 |
3039 |
卖出 |
| 09:37:03 |
11.44 |
4 |
3043 |
卖出 |
| 09:37:06 |
11.43 |
3 |
3046 |
卖出 |
| 09:37:15 |
11.42 |
1 |
3047 |
卖出 |
| 09:37:18 |
11.4 |
48 |
3095 |
卖出 |
| 09:37:21 |
11.38 |
58 |
3153 |
卖出 |
| 09:37:24 |
11.41 |
14 |
3167 |
买入 |
| 09:37:27 |
11.41 |
2 |
3169 |
买入 |
| 09:37:30 |
11.41 |
1 |
3170 |
买入 |
| 09:37:45 |
11.39 |
11 |
3181 |
卖出 |
| 09:37:54 |
11.41 |
3 |
3184 |
买入 |
| 09:37:57 |
11.41 |
1 |
3185 |
买入 |
| 09:38:06 |
11.39 |
16 |
3201 |
卖出 |
| 09:38:09 |
11.38 |
24 |
3225 |
卖出 |
| 09:38:12 |
11.38 |
17 |
3242 |
卖出 |
| 09:38:15 |
11.3 |
131 |
3373 |
卖出 |
| 09:38:18 |
11.37 |
36 |
3409 |
买入 |
| 09:38:21 |
11.37 |
2 |
3411 |
买入 |
| 09:38:24 |
11.39 |
1 |
3412 |
买入 |
| 09:38:27 |
11.37 |
4 |
3416 |
卖出 |
| 09:38:30 |
11.37 |
2 |
3418 |
卖出 |
| 09:38:33 |
11.37 |
20 |
3438 |
卖出 |
| 09:38:36 |
11.37 |
2 |
3440 |
卖出 |
| 09:38:39 |
11.36 |
8 |
3448 |
卖出 |
| 09:38:42 |
11.36 |
4 |
3452 |
卖出 |
| 09:38:48 |
11.35 |
3 |
3455 |
卖出 |
| 09:38:51 |
11.35 |
15 |
3470 |
卖出 |
| 09:38:54 |
11.35 |
27 |
3497 |
卖出 |
| 09:38:57 |
11.34 |
18 |
3515 |
卖出 |
| 09:39:00 |
11.32 |
4 |
3519 |
卖出 |
| 09:39:03 |
11.31 |
14 |
3533 |
卖出 |
| 09:39:09 |
11.31 |
1 |
3534 |
买入 |
| 09:39:12 |
11.3 |
11 |
3545 |
卖出 |
| 09:39:24 |
11.31 |
1 |
3546 |
买入 |
| 09:39:27 |
11.31 |
30 |
3576 |
买入 |
| 09:39:30 |
11.31 |
2 |
3578 |
买入 |
| 09:39:39 |
11.34 |
2 |
3580 |
买入 |
| 09:39:42 |
11.34 |
5 |
3585 |
买入 |
| 09:39:45 |
11.35 |
15 |
3600 |
买入 |
| 09:39:48 |
11.35 |
11 |
3611 |
卖出 |
| 09:39:51 |
11.34 |
11 |
3622 |
买入 |
| 09:39:54 |
11.34 |
1 |
3623 |
卖出 |
| 09:40:09 |
11.35 |
45 |
3668 |
买入 |
| 09:40:12 |
11.36 |
42 |
3710 |
卖出 |
| 09:40:15 |
11.35 |
30 |
3740 |
卖出 |
| 09:40:18 |
11.36 |
8 |
3748 |
买入 |
| 09:40:21 |
11.35 |
32 |
3780 |
卖出 |
| 09:40:24 |
11.35 |
12 |
3792 |
卖出 |
| 09:40:39 |
11.34 |
36 |
3828 |
卖出 |
| 09:40:45 |
11.32 |
1 |
3829 |
卖出 |
| 09:40:48 |
11.32 |
38 |
3867 |
卖出 |
| 09:40:54 |
11.32 |
2 |
3869 |
买入 |
| 09:41:03 |
11.33 |
9 |
3878 |
买入 |
| 09:41:06 |
11.34 |
10 |
3888 |
买入 |
| 09:41:15 |
11.36 |
15 |
3903 |
买入 |
| 09:41:18 |
11.35 |
34 |
3937 |
卖出 |
| 09:41:21 |
11.35 |
4 |
3941 |
卖出 |
| 09:41:24 |
11.34 |
10 |
3951 |
买入 |
| 09:41:27 |
11.33 |
7 |
3958 |
卖出 |
| 09:41:30 |
11.33 |
2 |
3960 |
买入 |
| 09:41:36 |
11.33 |
10 |
3970 |
买入 |
| 09:41:45 |
11.33 |
2 |
3972 |
买入 |
| 09:41:48 |
11.32 |
13 |
3985 |
卖出 |
| 09:42:00 |
11.32 |
37 |
4022 |
卖出 |
| 09:42:03 |
11.31 |
36 |
4058 |
卖出 |
| 09:42:06 |
11.31 |
76 |
4134 |
卖出 |
| 09:42:09 |
11.31 |
1 |
4135 |
卖出 |
| 09:42:12 |
11.31 |
17 |
4152 |
买入 |
| 09:42:15 |
11.31 |
9 |
4161 |
卖出 |
| 09:42:18 |
11.31 |
6 |
4167 |
买入 |
| 09:42:21 |
11.32 |
7 |
4174 |
买入 |
| 09:42:36 |
11.32 |
12 |
4186 |
买入 |
| 09:42:39 |
11.32 |
19 |
4205 |
买入 |
| 09:42:42 |
11.31 |
60 |
4265 |
卖出 |
| 09:42:45 |
11.34 |
1 |
4266 |
买入 |
| 09:42:48 |
11.33 |
7 |
4273 |
买入 |
| 09:42:51 |
11.34 |
1 |
4274 |
买入 |
| 09:42:54 |
11.34 |
6 |
4280 |
买入 |
| 09:43:00 |
11.33 |
12 |
4292 |
卖出 |
| 09:43:03 |
11.33 |
1 |
4293 |
卖出 |
| 09:43:12 |
11.35 |
1 |
4294 |
买入 |
| 09:43:15 |
11.35 |
2 |
4296 |
买入 |
| 09:43:18 |
11.35 |
4 |
4300 |
买入 |
| 09:43:21 |
11.35 |
1 |
4301 |
买入 |
| 09:43:24 |
11.35 |
1 |
4302 |
卖出 |
| 09:43:27 |
11.33 |
6 |
4308 |
卖出 |
| 09:43:30 |
11.35 |
1 |
4309 |
买入 |
| 09:43:39 |
11.32 |
17 |
4326 |
卖出 |
| 09:43:42 |
11.33 |
8 |
4334 |
买入 |
| 09:43:54 |
11.35 |
1 |
4335 |
买入 |
| 09:44:03 |
11.36 |
6 |
4341 |
买入 |
| 09:44:06 |
11.37 |
74 |
4415 |
买入 |
| 09:44:09 |
11.38 |
1 |
4416 |
买入 |
| 09:44:12 |
11.35 |
2 |
4418 |
卖出 |
| 09:44:18 |
11.38 |
21 |
4439 |
买入 |
| 09:44:21 |
11.38 |
1 |
4440 |
卖出 |
| 09:44:24 |
11.38 |
12 |
4452 |
买入 |
| 09:44:33 |
11.38 |
65 |
4517 |
卖出 |
| 09:44:36 |
11.38 |
4 |
4521 |
买入 |
| 09:44:39 |
11.38 |
1 |
4522 |
卖出 |
| 09:44:42 |
11.38 |
4 |
4526 |
卖出 |
| 09:44:45 |
11.39 |
14 |
4540 |
买入 |
| 09:44:54 |
11.38 |
2 |
4542 |
买入 |
| 09:45:00 |
11.38 |
1 |
4543 |
买入 |
| 09:45:03 |
11.39 |
3 |
4546 |
买入 |
| 09:45:06 |
11.37 |
1 |
4547 |
卖出 |
| 09:45:15 |
11.39 |
17 |
4564 |
买入 |
| 09:45:18 |
11.39 |
2 |
4566 |
卖出 |
| 09:45:21 |
11.39 |
5 |
4571 |
卖出 |
| 09:45:24 |
11.4 |
11 |
4582 |
买入 |
| 09:45:27 |
11.39 |
2 |
4584 |
卖出 |
| 09:45:30 |
11.38 |
4 |
4588 |
卖出 |
| 09:45:33 |
11.36 |
7 |
4595 |
卖出 |
| 09:45:39 |
11.36 |
12 |
4607 |
卖出 |
| 09:45:42 |
11.36 |
2 |
4609 |
买入 |
| 09:45:54 |
11.37 |
5 |
4614 |
买入 |
| 09:45:57 |
11.38 |
6 |
4620 |
买入 |
| 09:46:03 |
11.38 |
2 |
4622 |
买入 |
| 09:46:06 |
11.37 |
10 |
4632 |
卖出 |
| 09:46:09 |
11.37 |
1 |
4633 |
买入 |
| 09:46:12 |
11.43 |
94 |
4727 |
买入 |
| 09:46:15 |
11.4 |
4 |
4731 |
卖出 |
| 09:46:18 |
11.39 |
17 |
4748 |
卖出 |
| 09:46:21 |
11.4 |
31 |
4779 |
买入 |
| 09:46:36 |
11.4 |
8 |
4787 |
卖出 |
| 09:46:39 |
11.4 |
2 |
4789 |
卖出 |
| 09:46:48 |
11.42 |
26 |
4815 |
买入 |
| 09:46:51 |
11.42 |
3 |
4818 |
买入 |
| 09:46:57 |
11.42 |
3 |
4821 |
买入 |
| 09:47:18 |
11.41 |
2 |
4823 |
卖出 |
| 09:47:21 |
11.42 |
67 |
4890 |
买入 |
| 09:47:24 |
11.4 |
32 |
4922 |
卖出 |
| 09:47:27 |
11.42 |
7 |
4929 |
买入 |
| 09:47:33 |
11.42 |
1 |
4930 |
卖出 |
| 09:47:39 |
11.4 |
1 |
4931 |
卖出 |
| 09:47:42 |
11.4 |
7 |
4938 |
卖出 |
| 09:47:48 |
11.4 |
1 |
4939 |
卖出 |
| 09:47:51 |
11.38 |
1 |
4940 |
卖出 |
| 09:47:54 |
11.38 |
1 |
4941 |
卖出 |
| 09:47:57 |
11.4 |
5 |
4946 |
买入 |
| 09:48:00 |
11.4 |
6 |
4952 |
买入 |
| 09:48:06 |
11.38 |
1 |
4953 |
卖出 |
| 09:48:12 |
11.38 |
11 |
4964 |
卖出 |
| 09:48:36 |
11.38 |
2 |
4966 |
卖出 |
| 09:48:54 |
11.38 |
6 |
4972 |
卖出 |
| 09:48:57 |
11.38 |
9 |
4981 |
卖出 |
| 09:49:00 |
11.38 |
47 |
5028 |
卖出 |
| 09:49:03 |
11.36 |
77 |
5105 |
卖出 |
| 09:49:06 |
11.38 |
36 |
5141 |
买入 |
| 09:49:09 |
11.38 |
78 |
5219 |
买入 |
| 09:49:12 |
11.4 |
132 |
5351 |
买入 |
| 09:49:27 |
11.39 |
1 |
5352 |
卖出 |
| 09:49:48 |
11.39 |
4 |
5356 |
买入 |
| 09:49:51 |
11.39 |
6 |
5362 |
卖出 |
| 09:49:57 |
11.39 |
6 |
5368 |
卖出 |
| 09:50:09 |
11.39 |
13 |
5381 |
卖出 |
| 09:50:12 |
11.39 |
1 |
5382 |
卖出 |
| 09:50:24 |
11.38 |
12 |
5394 |
卖出 |
| 09:50:33 |
11.38 |
28 |
5422 |
买入 |