海联讯[300277]2022-03-14交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:12 |
8.1 |
58 |
58 |
集合竞价 |
| 09:15:30 |
8.1 |
63 |
63 |
集合竞价 |
| 09:17:45 |
8.1 |
63 |
63 |
集合竞价 |
| 09:19:51 |
8.1 |
63 |
63 |
集合竞价 |
| 09:20:30 |
8.1 |
67 |
67 |
集合竞价 |
| 09:20:48 |
8.1 |
67 |
67 |
集合竞价 |
| 09:21:24 |
8.1 |
67 |
67 |
集合竞价 |
| 09:23:21 |
8.09 |
67 |
67 |
集合竞价 |
| 09:23:30 |
8.09 |
67 |
67 |
集合竞价 |
| 09:24:06 |
8.09 |
206 |
206 |
集合竞价 |
| 09:24:15 |
8.09 |
206 |
206 |
集合竞价 |
| 09:24:24 |
8.09 |
206 |
206 |
集合竞价 |
| 09:24:33 |
8.08 |
206 |
206 |
集合竞价 |
| 09:24:42 |
8.08 |
206 |
206 |
集合竞价 |
| 09:24:51 |
8.08 |
306 |
306 |
集合竞价 |
| 09:25:00 |
8.08 |
331 |
331 |
集合竞价 |
| 09:25:03 |
8.09 |
612 |
943 |
卖出 |
| 09:30:03 |
8.06 |
66 |
1009 |
卖出 |
| 09:30:06 |
8.05 |
99 |
1108 |
卖出 |
| 09:30:09 |
8.05 |
182 |
1290 |
卖出 |
| 09:30:12 |
8.01 |
43 |
1333 |
卖出 |
| 09:30:15 |
8.02 |
221 |
1554 |
买入 |
| 09:30:18 |
8.01 |
23 |
1577 |
卖出 |
| 09:30:21 |
8.01 |
14 |
1591 |
卖出 |
| 09:30:24 |
8.01 |
114 |
1705 |
买入 |
| 09:30:27 |
8.01 |
25 |
1730 |
买入 |
| 09:30:30 |
8.01 |
17 |
1747 |
买入 |
| 09:30:36 |
8.01 |
55 |
1802 |
卖出 |
| 09:30:39 |
8 |
74 |
1876 |
卖出 |
| 09:30:45 |
8.01 |
4 |
1880 |
卖出 |
| 09:30:48 |
8.03 |
2 |
1882 |
买入 |
| 09:30:51 |
8.03 |
94 |
1976 |
买入 |
| 09:30:54 |
8.03 |
2 |
1978 |
卖出 |
| 09:31:00 |
8.02 |
1 |
1979 |
卖出 |
| 09:31:03 |
8.01 |
2 |
1981 |
卖出 |
| 09:31:06 |
8.01 |
89 |
2070 |
卖出 |
| 09:31:09 |
8.01 |
56 |
2126 |
买入 |
| 09:31:12 |
8.01 |
20 |
2146 |
买入 |
| 09:31:15 |
8.01 |
18 |
2164 |
买入 |
| 09:31:18 |
8.01 |
1 |
2165 |
卖出 |
| 09:31:21 |
8.03 |
6 |
2171 |
买入 |
| 09:31:24 |
8.03 |
17 |
2188 |
买入 |
| 09:31:27 |
8.03 |
10 |
2198 |
买入 |
| 09:31:30 |
8.03 |
8 |
2206 |
卖出 |
| 09:31:33 |
8.06 |
9 |
2215 |
买入 |
| 09:31:36 |
8.03 |
33 |
2248 |
卖出 |
| 09:31:39 |
8.04 |
4 |
2252 |
卖出 |
| 09:31:42 |
8.04 |
2 |
2254 |
买入 |
| 09:31:45 |
8.04 |
1 |
2255 |
买入 |
| 09:31:48 |
8.04 |
19 |
2274 |
买入 |
| 09:31:51 |
8.04 |
6 |
2280 |
卖出 |
| 09:31:54 |
8.04 |
10 |
2290 |
买入 |
| 09:32:00 |
8.03 |
4 |
2294 |
卖出 |
| 09:32:03 |
8.03 |
6 |
2300 |
卖出 |
| 09:32:06 |
8.01 |
102 |
2402 |
卖出 |
| 09:32:09 |
8.04 |
162 |
2564 |
买入 |
| 09:32:12 |
8.03 |
64 |
2628 |
卖出 |
| 09:32:18 |
8.04 |
40 |
2668 |
买入 |
| 09:32:21 |
8.04 |
36 |
2704 |
买入 |
| 09:32:24 |
8.04 |
5 |
2709 |
买入 |
| 09:32:33 |
8.05 |
14 |
2723 |
买入 |
| 09:32:39 |
8.05 |
3 |
2726 |
买入 |
| 09:32:42 |
8.05 |
8 |
2734 |
买入 |
| 09:32:48 |
8.05 |
12 |
2746 |
卖出 |
| 09:32:54 |
8.07 |
2 |
2748 |
买入 |
| 09:33:00 |
8.05 |
13 |
2761 |
卖出 |
| 09:33:03 |
8.07 |
1 |
2762 |
买入 |
| 09:33:09 |
8.08 |
13 |
2775 |
买入 |
| 09:33:12 |
8.08 |
6 |
2781 |
买入 |
| 09:33:15 |
8.1 |
183 |
2964 |
买入 |
| 09:33:18 |
8.1 |
53 |
3017 |
买入 |
| 09:33:21 |
8.1 |
1 |
3018 |
买入 |
| 09:33:27 |
8.09 |
5 |
3023 |
卖出 |
| 09:33:30 |
8.09 |
39 |
3062 |
卖出 |
| 09:33:33 |
8.1 |
26 |
3088 |
买入 |
| 09:33:36 |
8.08 |
3 |
3091 |
卖出 |
| 09:33:39 |
8.08 |
4 |
3095 |
卖出 |
| 09:33:42 |
8.09 |
4 |
3099 |
买入 |
| 09:33:48 |
8.09 |
21 |
3120 |
卖出 |
| 09:33:51 |
8.09 |
8 |
3128 |
卖出 |
| 09:33:54 |
8.09 |
12 |
3140 |
卖出 |
| 09:33:57 |
8.08 |
11 |
3151 |
卖出 |
| 09:34:03 |
8.09 |
32 |
3183 |
买入 |
| 09:34:09 |
8.09 |
39 |
3222 |
卖出 |
| 09:34:12 |
8.08 |
40 |
3262 |
卖出 |
| 09:34:15 |
8.08 |
49 |
3311 |
卖出 |
| 09:34:18 |
8.09 |
14 |
3325 |
买入 |
| 09:34:21 |
8.09 |
9 |
3334 |
买入 |
| 09:34:24 |
8.08 |
43 |
3377 |
卖出 |
| 09:34:27 |
8.07 |
19 |
3396 |
卖出 |
| 09:34:30 |
8.07 |
4 |
3400 |
卖出 |
| 09:34:33 |
8.07 |
27 |
3427 |
卖出 |
| 09:34:36 |
8.06 |
10 |
3437 |
卖出 |
| 09:34:39 |
8.07 |
10 |
3447 |
买入 |
| 09:34:42 |
8.07 |
1 |
3448 |
买入 |
| 09:34:45 |
8.07 |
1 |
3449 |
买入 |
| 09:34:51 |
8.07 |
14 |
3463 |
买入 |
| 09:34:54 |
8.07 |
3 |
3466 |
买入 |
| 09:35:03 |
8.04 |
142 |
3608 |
卖出 |
| 09:35:06 |
8.04 |
3 |
3611 |
卖出 |
| 09:35:15 |
8.03 |
36 |
3647 |
卖出 |
| 09:35:18 |
8.03 |
6 |
3653 |
卖出 |
| 09:35:21 |
8.03 |
11 |
3664 |
卖出 |
| 09:35:24 |
8.03 |
10 |
3674 |
卖出 |
| 09:35:27 |
8.03 |
1 |
3675 |
买入 |
| 09:35:30 |
8.03 |
19 |
3694 |
买入 |
| 09:35:36 |
8.03 |
63 |
3757 |
买入 |
| 09:35:39 |
8.04 |
6 |
3763 |
买入 |
| 09:35:42 |
8.05 |
12 |
3775 |
买入 |
| 09:35:45 |
8.04 |
1 |
3776 |
卖出 |
| 09:35:48 |
8.01 |
200 |
3976 |
卖出 |
| 09:35:51 |
8.04 |
1 |
3977 |
买入 |
| 09:35:54 |
8.04 |
4 |
3981 |
卖出 |
| 09:36:03 |
8.03 |
10 |
3991 |
卖出 |
| 09:36:06 |
8.03 |
1 |
3992 |
买入 |
| 09:36:09 |
8.03 |
2 |
3994 |
买入 |
| 09:36:15 |
8.02 |
2 |
3996 |
卖出 |
| 09:36:21 |
8.03 |
214 |
4210 |
买入 |
| 09:36:24 |
8.03 |
12 |
4222 |
买入 |
| 09:36:27 |
8.03 |
7 |
4229 |
卖出 |
| 09:36:30 |
8.04 |
1 |
4230 |
买入 |
| 09:36:33 |
8.04 |
2 |
4232 |
买入 |
| 09:36:36 |
8.04 |
45 |
4277 |
买入 |
| 09:36:39 |
8.03 |
4 |
4281 |
卖出 |
| 09:36:42 |
8.03 |
1 |
4282 |
卖出 |
| 09:36:45 |
8.03 |
75 |
4357 |
卖出 |
| 09:36:48 |
8.03 |
28 |
4385 |
卖出 |
| 09:36:51 |
8.03 |
18 |
4403 |
卖出 |
| 09:36:54 |
8.03 |
5 |
4408 |
卖出 |
| 09:36:57 |
8.03 |
62 |
4470 |
卖出 |
| 09:37:00 |
8.03 |
27 |
4497 |
卖出 |
| 09:37:03 |
8.03 |
24 |
4521 |
买入 |
| 09:37:06 |
8.03 |
4 |
4525 |
买入 |
| 09:37:09 |
8.03 |
3 |
4528 |
卖出 |
| 09:37:12 |
8.03 |
1 |
4529 |
卖出 |
| 09:37:15 |
8.04 |
6 |
4535 |
买入 |
| 09:37:21 |
8.04 |
1 |
4536 |
买入 |
| 09:37:24 |
8.04 |
5 |
4541 |
买入 |
| 09:37:30 |
8.04 |
4 |
4545 |
买入 |
| 09:37:33 |
8.04 |
3 |
4548 |
卖出 |
| 09:37:45 |
8.03 |
1 |
4549 |
卖出 |
| 09:37:48 |
8.04 |
2 |
4551 |
买入 |
| 09:37:54 |
8.03 |
32 |
4583 |
卖出 |
| 09:37:57 |
8.03 |
32 |
4615 |
卖出 |
| 09:38:00 |
8.04 |
15 |
4630 |
买入 |
| 09:38:03 |
8.03 |
9 |
4639 |
卖出 |
| 09:38:06 |
8.02 |
116 |
4755 |
卖出 |
| 09:38:09 |
8.02 |
62 |
4817 |
卖出 |
| 09:38:12 |
8.01 |
34 |
4851 |
卖出 |
| 09:38:15 |
8.01 |
27 |
4878 |
卖出 |
| 09:38:18 |
8.01 |
9 |
4887 |
卖出 |
| 09:38:21 |
8.01 |
52 |
4939 |
卖出 |
| 09:38:24 |
8.01 |
71 |
5010 |
卖出 |
| 09:38:27 |
8.01 |
7 |
5017 |
卖出 |
| 09:38:30 |
8.02 |
30 |
5047 |
买入 |
| 09:38:33 |
7.99 |
378 |
5425 |
卖出 |
| 09:38:36 |
7.99 |
21 |
5446 |
卖出 |
| 09:38:39 |
7.98 |
75 |
5521 |
卖出 |
| 09:38:42 |
7.99 |
3 |
5524 |
买入 |
| 09:38:45 |
7.98 |
20 |
5544 |
卖出 |
| 09:38:51 |
7.99 |
20 |
5564 |
买入 |
| 09:38:54 |
7.98 |
31 |
5595 |
卖出 |
| 09:38:57 |
7.98 |
7 |
5602 |
卖出 |
| 09:39:00 |
7.98 |
41 |
5643 |
卖出 |
| 09:39:03 |
7.97 |
4 |
5647 |
卖出 |
| 09:39:06 |
7.98 |
16 |
5663 |
买入 |
| 09:39:09 |
7.96 |
205 |
5868 |
卖出 |
| 09:39:12 |
7.98 |
128 |
5996 |
买入 |
| 09:39:18 |
7.97 |
131 |
6127 |
卖出 |
| 09:39:21 |
7.98 |
8 |
6135 |
买入 |
| 09:39:24 |
7.98 |
24 |
6159 |
买入 |
| 09:39:27 |
7.98 |
23 |
6182 |
卖出 |
| 09:39:30 |
7.98 |
457 |
6639 |
卖出 |
| 09:39:33 |
7.98 |
5 |
6644 |
卖出 |
| 09:39:42 |
8 |
10 |
6654 |
买入 |
| 09:39:45 |
7.98 |
24 |
6678 |
卖出 |
| 09:40:00 |
7.98 |
1 |
6679 |
卖出 |
| 09:40:09 |
7.98 |
1 |
6680 |
卖出 |
| 09:40:12 |
8 |
7 |
6687 |
买入 |
| 09:40:15 |
8 |
1 |
6688 |
买入 |
| 09:40:18 |
8 |
5 |
6693 |
买入 |
| 09:40:21 |
8 |
1 |
6694 |
买入 |
| 09:40:24 |
7.99 |
1 |
6695 |
卖出 |
| 09:40:33 |
7.98 |
1 |
6696 |
卖出 |
| 09:40:36 |
7.98 |
7 |
6703 |
卖出 |
| 09:40:39 |
7.98 |
1 |
6704 |
卖出 |
| 09:40:42 |
7.98 |
12 |
6716 |
卖出 |
| 09:40:45 |
7.98 |
13 |
6729 |
卖出 |
| 09:40:48 |
7.98 |
190 |
6919 |
卖出 |
| 09:40:51 |
7.98 |
22 |
6941 |
买入 |
| 09:40:54 |
7.97 |
3 |
6944 |
卖出 |
| 09:40:57 |
7.99 |
7 |
6951 |
买入 |
| 09:41:00 |
7.97 |
2 |
6953 |
卖出 |
| 09:41:03 |
7.97 |
1 |
6954 |
卖出 |
| 09:41:06 |
7.99 |
140 |
7094 |
买入 |
| 09:41:09 |
7.97 |
4 |
7098 |
卖出 |
| 09:41:12 |
7.98 |
30 |
7128 |
买入 |
| 09:41:15 |
7.98 |
70 |
7198 |
买入 |
| 09:41:18 |
7.98 |
31 |
7229 |
买入 |
| 09:41:21 |
7.98 |
1 |
7230 |
买入 |
| 09:41:30 |
7.97 |
7 |
7237 |
卖出 |
| 09:41:36 |
7.98 |
12 |
7249 |
卖出 |
| 09:41:39 |
7.97 |
177 |
7426 |
卖出 |
| 09:41:42 |
7.97 |
11 |
7437 |
卖出 |
| 09:41:45 |
7.97 |
4 |
7441 |
卖出 |
| 09:41:48 |
7.97 |
81 |
7522 |
卖出 |
| 09:41:51 |
7.97 |
104 |
7626 |
卖出 |
| 09:41:54 |
7.97 |
3 |
7629 |
买入 |
| 09:42:03 |
7.96 |
1 |
7630 |
卖出 |
| 09:42:06 |
7.96 |
13 |
7643 |
卖出 |
| 09:42:09 |
7.92 |
642 |
8285 |
卖出 |
| 09:42:12 |
7.93 |
6 |
8291 |
买入 |
| 09:42:15 |
7.93 |
58 |
8349 |
卖出 |
| 09:42:21 |
7.95 |
110 |
8459 |
买入 |
| 09:42:24 |
7.92 |
74 |
8533 |
卖出 |
| 09:42:27 |
7.95 |
3 |
8536 |
买入 |
| 09:42:30 |
7.95 |
2 |
8538 |
买入 |
| 09:42:39 |
7.95 |
12 |
8550 |
买入 |
| 09:42:42 |
7.95 |
57 |
8607 |
买入 |
| 09:42:45 |
7.95 |
20 |
8627 |
卖出 |
| 09:42:48 |
7.95 |
56 |
8683 |
卖出 |
| 09:42:51 |
7.95 |
5 |
8688 |
卖出 |
| 09:42:54 |
7.95 |
18 |
8706 |
卖出 |
| 09:42:57 |
7.95 |
2 |
8708 |
买入 |
| 09:43:03 |
7.95 |
5 |
8713 |
买入 |
| 09:43:12 |
7.93 |
59 |
8772 |
卖出 |
| 09:43:15 |
7.93 |
67 |
8839 |
卖出 |
| 09:43:21 |
7.94 |
1 |
8840 |
买入 |
| 09:43:27 |
7.94 |
6 |
8846 |
卖出 |
| 09:43:30 |
7.94 |
4 |
8850 |
买入 |
| 09:43:33 |
7.95 |
49 |
8899 |
买入 |
| 09:43:39 |
7.95 |
25 |
8924 |
买入 |
| 09:43:45 |
7.93 |
57 |
8981 |
卖出 |
| 09:43:48 |
7.96 |
2 |
8983 |
买入 |
| 09:44:03 |
7.95 |
9 |
8992 |
卖出 |
| 09:44:09 |
7.95 |
15 |
9007 |
卖出 |
| 09:44:12 |
7.95 |
4 |
9011 |
卖出 |
| 09:44:15 |
7.98 |
9 |
9020 |
买入 |
| 09:44:18 |
7.97 |
83 |
9103 |
卖出 |
| 09:44:21 |
7.95 |
5 |
9108 |
卖出 |
| 09:44:30 |
7.95 |
50 |
9158 |
卖出 |
| 09:44:33 |
7.99 |
11 |
9169 |
买入 |
| 09:44:36 |
7.99 |
1 |
9170 |
买入 |
| 09:44:39 |
7.98 |
2 |
9172 |
卖出 |
| 09:44:42 |
7.97 |
31 |
9203 |
卖出 |
| 09:44:45 |
7.97 |
5 |
9208 |
卖出 |
| 09:44:57 |
7.98 |
19 |
9227 |
卖出 |
| 09:45:00 |
7.99 |
33 |
9260 |
买入 |
| 09:45:03 |
7.99 |
260 |
9520 |
买入 |
| 09:45:06 |
7.99 |
10 |
9530 |
买入 |
| 09:45:18 |
7.99 |
1 |
9531 |
买入 |
| 09:45:21 |
7.99 |
51 |
9582 |
买入 |
| 09:45:33 |
7.97 |
73 |
9655 |
卖出 |
| 09:45:36 |
7.98 |
20 |
9675 |
买入 |
| 09:45:39 |
7.98 |
60 |
9735 |
卖出 |
| 09:45:42 |
7.98 |
2 |
9737 |
卖出 |
| 09:45:45 |
7.99 |
26 |
9763 |
买入 |
| 09:45:51 |
7.99 |
14 |
9777 |
买入 |
| 09:45:54 |
7.99 |
2 |
9779 |
买入 |
| 09:46:00 |
7.99 |
1 |
9780 |
买入 |
| 09:46:03 |
7.99 |
2 |
9782 |
买入 |
| 09:46:06 |
7.98 |
77 |
9859 |
卖出 |
| 09:46:09 |
7.98 |
20 |
9879 |
买入 |
| 09:46:12 |
7.98 |
13 |
9892 |
买入 |
| 09:46:21 |
7.98 |
1 |
9893 |
买入 |
| 09:46:27 |
7.97 |
118 |
10011 |
卖出 |
| 09:46:30 |
7.99 |
9 |
10020 |
买入 |
| 09:46:36 |
7.99 |
3 |
10023 |
买入 |
| 09:46:39 |
7.99 |
10 |
10033 |
买入 |
| 09:46:42 |
7.99 |
4 |
10037 |
买入 |
| 09:46:45 |
7.96 |
557 |
10594 |
卖出 |
| 09:46:48 |
7.99 |
32 |
10626 |
买入 |
| 09:47:06 |
7.97 |
41 |
10667 |
卖出 |
| 09:47:09 |
7.99 |
23 |
10690 |
买入 |
| 09:47:18 |
8 |
1 |
10691 |
买入 |
| 09:47:24 |
7.98 |
3 |
10694 |
卖出 |
| 09:47:27 |
7.99 |
6 |
10700 |
卖出 |
| 09:47:33 |
8 |
32 |
10732 |
买入 |
| 09:47:36 |
8 |
8 |
10740 |
卖出 |
| 09:47:39 |
8 |
2 |
10742 |
买入 |
| 09:47:42 |
8.01 |
22 |
10764 |
买入 |
| 09:47:45 |
7.99 |
14 |
10778 |
卖出 |
| 09:47:54 |
8.01 |
124 |
10902 |
买入 |
| 09:48:00 |
8.01 |
31 |
10933 |
买入 |
| 09:48:06 |
7.99 |
4 |
10937 |
卖出 |
| 09:48:09 |
8 |
5 |
10942 |
买入 |
| 09:48:12 |
8 |
20 |
10962 |
卖出 |
| 09:48:15 |
7.99 |
301 |
11263 |
卖出 |
| 09:48:27 |
7.99 |
36 |
11299 |
卖出 |
| 09:48:30 |
7.98 |
149 |
11448 |
卖出 |
| 09:48:51 |
7.98 |
9 |
11457 |
买入 |
| 09:49:00 |
7.98 |
22 |
11479 |
卖出 |
| 09:49:06 |
7.98 |
97 |
11576 |
买入 |
| 09:49:09 |
7.99 |
17 |
11593 |
买入 |
| 09:49:12 |
7.99 |
2 |
11595 |
买入 |
| 09:49:21 |
7.99 |
1 |
11596 |
买入 |
| 09:49:27 |
7.98 |
256 |
11852 |
卖出 |
| 09:49:48 |
7.98 |
81 |
11933 |
卖出 |
| 09:49:57 |
7.98 |
9 |
11942 |
卖出 |
| 09:50:06 |
7.97 |
35 |
11977 |
卖出 |