华力创通[300045]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.92 |
30 |
30 |
集合竞价 |
| 09:15:30 |
8.92 |
30 |
30 |
集合竞价 |
| 09:15:57 |
8.92 |
30 |
30 |
集合竞价 |
| 09:16:33 |
8.92 |
32 |
32 |
集合竞价 |
| 09:18:21 |
8.92 |
35 |
35 |
集合竞价 |
| 09:20:21 |
8.92 |
36 |
36 |
集合竞价 |
| 09:20:57 |
8.92 |
36 |
36 |
集合竞价 |
| 09:21:24 |
8.92 |
36 |
36 |
集合竞价 |
| 09:22:09 |
8.9 |
36 |
36 |
集合竞价 |
| 09:23:03 |
8.9 |
36 |
36 |
集合竞价 |
| 09:23:21 |
8.9 |
36 |
36 |
集合竞价 |
| 09:23:30 |
8.9 |
36 |
36 |
集合竞价 |
| 09:23:48 |
8.89 |
36 |
36 |
集合竞价 |
| 09:23:57 |
8.9 |
82 |
82 |
集合竞价 |
| 09:24:33 |
8.89 |
82 |
82 |
集合竞价 |
| 09:24:42 |
8.89 |
82 |
82 |
集合竞价 |
| 09:24:51 |
8.84 |
131 |
131 |
集合竞价 |
| 09:25:00 |
8.81 |
140 |
140 |
集合竞价 |
| 09:25:03 |
8.83 |
154 |
294 |
买入 |
| 09:30:03 |
8.81 |
84 |
378 |
卖出 |
| 09:30:06 |
8.82 |
117 |
495 |
买入 |
| 09:30:09 |
8.81 |
97 |
592 |
卖出 |
| 09:30:12 |
8.8 |
104 |
696 |
卖出 |
| 09:30:15 |
8.81 |
95 |
791 |
卖出 |
| 09:30:18 |
8.82 |
5 |
796 |
买入 |
| 09:30:21 |
8.81 |
107 |
903 |
卖出 |
| 09:30:24 |
8.84 |
5 |
908 |
买入 |
| 09:30:27 |
8.83 |
15 |
923 |
卖出 |
| 09:30:30 |
8.84 |
19 |
942 |
买入 |
| 09:30:33 |
8.84 |
25 |
967 |
买入 |
| 09:30:36 |
8.84 |
81 |
1048 |
买入 |
| 09:30:39 |
8.85 |
85 |
1133 |
买入 |
| 09:30:42 |
8.85 |
88 |
1221 |
买入 |
| 09:30:45 |
8.85 |
154 |
1375 |
买入 |
| 09:30:48 |
8.88 |
1 |
1376 |
买入 |
| 09:30:51 |
8.88 |
24 |
1400 |
买入 |
| 09:30:54 |
8.88 |
36 |
1436 |
买入 |
| 09:30:57 |
8.88 |
50 |
1486 |
买入 |
| 09:31:00 |
8.86 |
68 |
1554 |
卖出 |
| 09:31:03 |
8.86 |
18 |
1572 |
买入 |
| 09:31:06 |
8.88 |
47 |
1619 |
买入 |
| 09:31:09 |
8.88 |
86 |
1705 |
卖出 |
| 09:31:12 |
8.87 |
40 |
1745 |
卖出 |
| 09:31:15 |
8.88 |
31 |
1776 |
买入 |
| 09:31:18 |
8.88 |
48 |
1824 |
买入 |
| 09:31:21 |
8.88 |
71 |
1895 |
买入 |
| 09:31:24 |
8.88 |
27 |
1922 |
买入 |
| 09:31:27 |
8.86 |
84 |
2006 |
卖出 |
| 09:31:30 |
8.87 |
155 |
2161 |
买入 |
| 09:31:33 |
8.88 |
52 |
2213 |
买入 |
| 09:31:36 |
8.87 |
13 |
2226 |
卖出 |
| 09:31:39 |
8.88 |
39 |
2265 |
买入 |
| 09:31:42 |
8.87 |
74 |
2339 |
卖出 |
| 09:31:45 |
8.87 |
23 |
2362 |
卖出 |
| 09:31:48 |
8.87 |
18 |
2380 |
买入 |
| 09:31:51 |
8.86 |
9 |
2389 |
卖出 |
| 09:31:57 |
8.86 |
15 |
2404 |
卖出 |
| 09:32:00 |
8.86 |
1 |
2405 |
卖出 |
| 09:32:03 |
8.87 |
15 |
2420 |
买入 |
| 09:32:06 |
8.87 |
21 |
2441 |
买入 |
| 09:32:09 |
8.86 |
35 |
2476 |
卖出 |
| 09:32:12 |
8.88 |
46 |
2522 |
买入 |
| 09:32:15 |
8.87 |
40 |
2562 |
卖出 |
| 09:32:21 |
8.86 |
128 |
2690 |
卖出 |
| 09:32:24 |
8.88 |
36 |
2726 |
买入 |
| 09:32:27 |
8.88 |
21 |
2747 |
买入 |
| 09:32:30 |
8.87 |
17 |
2764 |
卖出 |
| 09:32:33 |
8.88 |
1 |
2765 |
买入 |
| 09:32:36 |
8.88 |
2 |
2767 |
买入 |
| 09:32:39 |
8.88 |
123 |
2890 |
买入 |
| 09:32:42 |
8.88 |
11 |
2901 |
买入 |
| 09:32:45 |
8.88 |
17 |
2918 |
买入 |
| 09:32:48 |
8.89 |
31 |
2949 |
买入 |
| 09:32:51 |
8.89 |
2 |
2951 |
卖出 |
| 09:32:54 |
8.9 |
10 |
2961 |
买入 |
| 09:32:57 |
8.89 |
7 |
2968 |
卖出 |
| 09:33:00 |
8.87 |
53 |
3021 |
卖出 |
| 09:33:03 |
8.89 |
4 |
3025 |
买入 |
| 09:33:06 |
8.9 |
31 |
3056 |
买入 |
| 09:33:09 |
8.89 |
63 |
3119 |
卖出 |
| 09:33:12 |
8.91 |
194 |
3313 |
买入 |
| 09:33:15 |
8.92 |
100 |
3413 |
买入 |
| 09:33:18 |
8.91 |
55 |
3468 |
卖出 |
| 09:33:21 |
8.9 |
59 |
3527 |
卖出 |
| 09:33:24 |
8.91 |
23 |
3550 |
买入 |
| 09:33:27 |
8.91 |
13 |
3563 |
买入 |
| 09:33:30 |
8.91 |
144 |
3707 |
买入 |
| 09:33:33 |
8.91 |
47 |
3754 |
卖出 |
| 09:33:36 |
8.91 |
31 |
3785 |
买入 |
| 09:33:39 |
8.92 |
23 |
3808 |
买入 |
| 09:33:42 |
8.92 |
1 |
3809 |
买入 |
| 09:33:45 |
8.92 |
287 |
4096 |
买入 |
| 09:33:48 |
8.92 |
9 |
4105 |
卖出 |
| 09:33:51 |
8.94 |
22 |
4127 |
买入 |
| 09:33:54 |
8.94 |
33 |
4160 |
卖出 |
| 09:33:57 |
8.93 |
41 |
4201 |
卖出 |
| 09:34:00 |
8.93 |
90 |
4291 |
卖出 |
| 09:34:03 |
8.92 |
51 |
4342 |
卖出 |
| 09:34:06 |
8.92 |
5 |
4347 |
卖出 |
| 09:34:09 |
8.94 |
51 |
4398 |
买入 |
| 09:34:12 |
8.93 |
10 |
4408 |
卖出 |
| 09:34:15 |
8.92 |
2 |
4410 |
卖出 |
| 09:34:18 |
8.93 |
85 |
4495 |
买入 |
| 09:34:21 |
8.93 |
40 |
4535 |
卖出 |
| 09:34:24 |
8.94 |
111 |
4646 |
买入 |
| 09:34:27 |
8.93 |
128 |
4774 |
卖出 |
| 09:34:30 |
8.93 |
36 |
4810 |
卖出 |
| 09:34:33 |
8.94 |
159 |
4969 |
买入 |
| 09:34:36 |
8.91 |
9 |
4978 |
卖出 |
| 09:34:39 |
8.91 |
97 |
5075 |
卖出 |
| 09:34:42 |
8.91 |
12 |
5087 |
买入 |
| 09:34:45 |
8.9 |
156 |
5243 |
卖出 |
| 09:34:48 |
8.9 |
74 |
5317 |
买入 |
| 09:34:51 |
8.9 |
16 |
5333 |
买入 |
| 09:34:57 |
8.89 |
17 |
5350 |
卖出 |
| 09:35:00 |
8.91 |
13 |
5363 |
买入 |
| 09:35:03 |
8.9 |
156 |
5519 |
卖出 |
| 09:35:06 |
8.88 |
352 |
5871 |
卖出 |
| 09:35:09 |
8.87 |
318 |
6189 |
卖出 |
| 09:35:12 |
8.88 |
66 |
6255 |
买入 |
| 09:35:15 |
8.87 |
58 |
6313 |
买入 |
| 09:35:18 |
8.87 |
8 |
6321 |
卖出 |
| 09:35:21 |
8.87 |
42 |
6363 |
卖出 |
| 09:35:24 |
8.87 |
9 |
6372 |
买入 |
| 09:35:27 |
8.86 |
143 |
6515 |
卖出 |
| 09:35:30 |
8.86 |
139 |
6654 |
买入 |
| 09:35:33 |
8.86 |
235 |
6889 |
买入 |
| 09:35:36 |
8.86 |
134 |
7023 |
买入 |
| 09:35:39 |
8.86 |
228 |
7251 |
买入 |
| 09:35:42 |
8.85 |
506 |
7757 |
卖出 |
| 09:35:45 |
8.87 |
42 |
7799 |
买入 |
| 09:35:48 |
8.87 |
33 |
7832 |
买入 |
| 09:35:51 |
8.86 |
37 |
7869 |
卖出 |
| 09:35:54 |
8.87 |
8 |
7877 |
买入 |
| 09:35:57 |
8.88 |
39 |
7916 |
买入 |
| 09:36:00 |
8.88 |
14 |
7930 |
卖出 |
| 09:36:09 |
8.89 |
20 |
7950 |
卖出 |
| 09:36:12 |
8.89 |
15 |
7965 |
卖出 |
| 09:36:18 |
8.9 |
127 |
8092 |
买入 |
| 09:36:30 |
8.9 |
201 |
8293 |
卖出 |
| 09:36:33 |
8.91 |
11 |
8304 |
买入 |
| 09:36:36 |
8.91 |
40 |
8344 |
买入 |
| 09:36:39 |
8.91 |
43 |
8387 |
买入 |
| 09:36:42 |
8.91 |
35 |
8422 |
卖出 |
| 09:36:45 |
8.91 |
3 |
8425 |
卖出 |
| 09:36:48 |
8.92 |
132 |
8557 |
买入 |
| 09:36:54 |
8.91 |
2 |
8559 |
卖出 |
| 09:36:57 |
8.93 |
21 |
8580 |
买入 |
| 09:37:00 |
8.93 |
55 |
8635 |
买入 |
| 09:37:03 |
8.94 |
275 |
8910 |
买入 |
| 09:37:06 |
8.92 |
16 |
8926 |
卖出 |
| 09:37:09 |
8.92 |
30 |
8956 |
卖出 |
| 09:37:12 |
8.93 |
21 |
8977 |
买入 |
| 09:37:15 |
8.93 |
122 |
9099 |
买入 |
| 09:37:18 |
8.93 |
50 |
9149 |
买入 |
| 09:37:21 |
8.93 |
99 |
9248 |
卖出 |
| 09:37:24 |
8.93 |
90 |
9338 |
卖出 |
| 09:37:27 |
8.93 |
171 |
9509 |
卖出 |
| 09:37:30 |
8.94 |
215 |
9724 |
买入 |
| 09:37:33 |
8.94 |
86 |
9810 |
卖出 |
| 09:37:36 |
8.93 |
4 |
9814 |
卖出 |
| 09:37:39 |
8.93 |
5 |
9819 |
卖出 |
| 09:37:42 |
8.94 |
43 |
9862 |
买入 |
| 09:37:45 |
8.93 |
32 |
9894 |
卖出 |
| 09:37:48 |
8.93 |
6 |
9900 |
卖出 |
| 09:37:51 |
8.92 |
144 |
10044 |
卖出 |
| 09:37:54 |
8.93 |
5 |
10049 |
买入 |
| 09:37:57 |
8.92 |
29 |
10078 |
卖出 |
| 09:38:00 |
8.92 |
34 |
10112 |
卖出 |
| 09:38:03 |
8.92 |
2 |
10114 |
卖出 |
| 09:38:09 |
8.92 |
57 |
10171 |
卖出 |
| 09:38:12 |
8.92 |
23 |
10194 |
卖出 |
| 09:38:15 |
8.91 |
14 |
10208 |
卖出 |
| 09:38:18 |
8.9 |
210 |
10418 |
卖出 |
| 09:38:21 |
8.92 |
105 |
10523 |
买入 |
| 09:38:24 |
8.92 |
60 |
10583 |
买入 |
| 09:38:27 |
8.9 |
3 |
10586 |
卖出 |
| 09:38:30 |
8.92 |
110 |
10696 |
买入 |
| 09:38:33 |
8.9 |
2 |
10698 |
卖出 |
| 09:38:36 |
8.9 |
33 |
10731 |
卖出 |
| 09:38:39 |
8.92 |
8 |
10739 |
买入 |
| 09:38:42 |
8.92 |
46 |
10785 |
卖出 |
| 09:38:45 |
8.92 |
46 |
10831 |
卖出 |
| 09:38:48 |
8.91 |
16 |
10847 |
买入 |
| 09:38:51 |
8.93 |
53 |
10900 |
买入 |
| 09:38:54 |
8.91 |
6 |
10906 |
卖出 |
| 09:38:57 |
8.91 |
4 |
10910 |
买入 |
| 09:39:00 |
8.9 |
192 |
11102 |
卖出 |
| 09:39:03 |
8.92 |
36 |
11138 |
买入 |
| 09:39:06 |
8.9 |
152 |
11290 |
卖出 |
| 09:39:09 |
8.91 |
181 |
11471 |
买入 |
| 09:39:12 |
8.92 |
22 |
11493 |
买入 |
| 09:39:15 |
8.91 |
32 |
11525 |
卖出 |
| 09:39:18 |
8.91 |
23 |
11548 |
卖出 |
| 09:39:21 |
8.91 |
49 |
11597 |
卖出 |
| 09:39:24 |
8.91 |
11 |
11608 |
卖出 |
| 09:39:27 |
8.9 |
12 |
11620 |
卖出 |
| 09:39:30 |
8.91 |
51 |
11671 |
买入 |
| 09:39:42 |
8.92 |
24 |
11695 |
买入 |
| 09:39:45 |
8.91 |
13 |
11708 |
卖出 |
| 09:39:48 |
8.93 |
58 |
11766 |
买入 |
| 09:39:51 |
8.92 |
5 |
11771 |
卖出 |
| 09:39:54 |
8.92 |
5 |
11776 |
卖出 |
| 09:39:57 |
8.91 |
75 |
11851 |
卖出 |
| 09:40:06 |
8.9 |
103 |
11954 |
卖出 |
| 09:40:15 |
8.9 |
25 |
11979 |
卖出 |
| 09:40:18 |
8.91 |
5 |
11984 |
买入 |
| 09:40:24 |
8.91 |
26 |
12010 |
卖出 |
| 09:40:27 |
8.91 |
11 |
12021 |
卖出 |
| 09:40:30 |
8.91 |
134 |
12155 |
卖出 |
| 09:40:33 |
8.9 |
25 |
12180 |
卖出 |
| 09:40:36 |
8.9 |
40 |
12220 |
卖出 |
| 09:40:39 |
8.9 |
1 |
12221 |
卖出 |
| 09:40:42 |
8.9 |
33 |
12254 |
卖出 |
| 09:40:45 |
8.89 |
43 |
12297 |
卖出 |
| 09:40:51 |
8.89 |
5 |
12302 |
卖出 |
| 09:40:54 |
8.89 |
15 |
12317 |
卖出 |
| 09:40:57 |
8.9 |
91 |
12408 |
买入 |
| 09:41:00 |
8.89 |
309 |
12717 |
卖出 |
| 09:41:03 |
8.89 |
39 |
12756 |
买入 |
| 09:41:06 |
8.9 |
5 |
12761 |
买入 |
| 09:41:09 |
8.88 |
37 |
12798 |
卖出 |
| 09:41:12 |
8.89 |
20 |
12818 |
买入 |
| 09:41:18 |
8.89 |
60 |
12878 |
买入 |
| 09:41:21 |
8.89 |
9 |
12887 |
卖出 |
| 09:41:24 |
8.89 |
6 |
12893 |
卖出 |
| 09:41:27 |
8.89 |
15 |
12908 |
卖出 |
| 09:41:30 |
8.89 |
10 |
12918 |
卖出 |
| 09:41:33 |
8.89 |
21 |
12939 |
卖出 |
| 09:41:36 |
8.89 |
7 |
12946 |
卖出 |
| 09:41:42 |
8.89 |
5 |
12951 |
买入 |
| 09:41:45 |
8.89 |
6 |
12957 |
卖出 |
| 09:41:48 |
8.88 |
1 |
12958 |
卖出 |
| 09:41:51 |
8.89 |
15 |
12973 |
买入 |
| 09:41:54 |
8.88 |
20 |
12993 |
卖出 |
| 09:42:00 |
8.89 |
4 |
12997 |
卖出 |
| 09:42:03 |
8.88 |
11 |
13008 |
卖出 |
| 09:42:06 |
8.88 |
2 |
13010 |
卖出 |
| 09:42:15 |
8.88 |
612 |
13622 |
卖出 |
| 09:42:18 |
8.88 |
20 |
13642 |
买入 |
| 09:42:21 |
8.87 |
170 |
13812 |
卖出 |
| 09:42:24 |
8.86 |
450 |
14262 |
卖出 |
| 09:42:27 |
8.86 |
2 |
14264 |
卖出 |
| 09:42:33 |
8.86 |
14 |
14278 |
卖出 |
| 09:42:39 |
8.86 |
20 |
14298 |
卖出 |
| 09:42:42 |
8.86 |
3 |
14301 |
卖出 |
| 09:42:45 |
8.87 |
51 |
14352 |
买入 |
| 09:42:48 |
8.87 |
131 |
14483 |
买入 |
| 09:42:51 |
8.87 |
74 |
14557 |
买入 |
| 09:42:54 |
8.86 |
18 |
14575 |
卖出 |
| 09:42:57 |
8.87 |
83 |
14658 |
买入 |
| 09:43:00 |
8.87 |
97 |
14755 |
买入 |
| 09:43:03 |
8.87 |
3 |
14758 |
卖出 |
| 09:43:06 |
8.87 |
7 |
14765 |
卖出 |
| 09:43:09 |
8.87 |
2 |
14767 |
卖出 |
| 09:43:12 |
8.87 |
4 |
14771 |
卖出 |
| 09:43:18 |
8.87 |
10 |
14781 |
卖出 |
| 09:43:21 |
8.87 |
2 |
14783 |
卖出 |
| 09:43:24 |
8.87 |
2 |
14785 |
卖出 |
| 09:43:27 |
8.87 |
3 |
14788 |
卖出 |
| 09:43:30 |
8.87 |
1 |
14789 |
卖出 |
| 09:43:33 |
8.87 |
3 |
14792 |
卖出 |
| 09:43:36 |
8.87 |
8 |
14800 |
卖出 |
| 09:43:39 |
8.87 |
11 |
14811 |
卖出 |
| 09:43:42 |
8.88 |
1 |
14812 |
买入 |
| 09:43:45 |
8.88 |
23 |
14835 |
买入 |
| 09:43:48 |
8.87 |
25 |
14860 |
卖出 |
| 09:43:51 |
8.87 |
59 |
14919 |
卖出 |
| 09:43:54 |
8.87 |
9 |
14928 |
卖出 |
| 09:44:00 |
8.88 |
2 |
14930 |
买入 |
| 09:44:03 |
8.88 |
82 |
15012 |
买入 |
| 09:44:06 |
8.89 |
1 |
15013 |
买入 |
| 09:44:09 |
8.9 |
4 |
15017 |
买入 |
| 09:44:15 |
8.9 |
16 |
15033 |
买入 |
| 09:44:18 |
8.9 |
4 |
15037 |
卖出 |
| 09:44:30 |
8.9 |
1 |
15038 |
买入 |
| 09:44:36 |
8.9 |
24 |
15062 |
买入 |
| 09:44:39 |
8.9 |
9 |
15071 |
买入 |
| 09:44:42 |
8.9 |
16 |
15087 |
卖出 |
| 09:44:45 |
8.9 |
52 |
15139 |
卖出 |
| 09:44:48 |
8.89 |
10 |
15149 |
卖出 |
| 09:44:51 |
8.89 |
3 |
15152 |
卖出 |
| 09:44:54 |
8.9 |
47 |
15199 |
买入 |
| 09:44:57 |
8.9 |
74 |
15273 |
买入 |
| 09:45:03 |
8.88 |
19 |
15292 |
卖出 |
| 09:45:06 |
8.89 |
2 |
15294 |
买入 |
| 09:45:09 |
8.88 |
7 |
15301 |
卖出 |
| 09:45:12 |
8.88 |
2 |
15303 |
卖出 |
| 09:45:15 |
8.88 |
5 |
15308 |
卖出 |
| 09:45:18 |
8.87 |
34 |
15342 |
卖出 |
| 09:45:21 |
8.87 |
1 |
15343 |
卖出 |
| 09:45:24 |
8.87 |
1 |
15344 |
卖出 |
| 09:45:27 |
8.87 |
10 |
15354 |
卖出 |
| 09:45:30 |
8.87 |
8 |
15362 |
卖出 |
| 09:45:33 |
8.87 |
3 |
15365 |
卖出 |
| 09:45:36 |
8.87 |
10 |
15375 |
卖出 |
| 09:45:39 |
8.88 |
25 |
15400 |
买入 |
| 09:45:51 |
8.88 |
46 |
15446 |
买入 |
| 09:45:54 |
8.88 |
174 |
15620 |
买入 |
| 09:46:06 |
8.89 |
4 |
15624 |
买入 |